{"t":"BSBR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2009-10-07",4.867,5.1378,4.6841,4.7609,149317996.0],["2009-10-08",4.6621,4.8707,4.6292,4.7573,44723394.0],["2009-10-09",4.7865,4.8597,4.7573,4.7975,18126763.0],["2009-10-12",4.8414,4.8927,4.7646,4.7682,13560725.0],["2009-10-13",4.8158,4.8304,4.706,4.8304,10015614.0],["2009-10-14",4.8744,4.9036,4.8304,4.8963,10837973.0],["2009-10-15",4.8451,5.05,4.8231,5.0244,16758601.0],["2009-10-16",4.9768,5.0903,4.9402,4.9439,15514362.0],["2009-10-19",5.0354,5.0793,4.9805,4.9915,12469014.0],["2009-10-20",4.8963,4.9219,4.7133,4.8158,16119569.0],["2009-10-21",4.8451,4.9732,4.717,4.7536,27615053.0],["2009-10-22",4.8378,4.8963,4.7865,4.8341,7346524.0],["2009-10-23",4.9329,4.9329,4.7938,4.8487,8947706.0],["2009-10-26",4.9219,4.9402,4.7353,4.8414,13624513.0],["2009-10-27",4.8597,4.8597,4.739,4.7573,8577922.0],["2009-10-28",4.739,4.7573,4.3767,4.4755,25094628.0],["2009-10-29",4.5596,4.5853,4.4865,4.5267,10787965.0],["2009-10-30",4.5706,4.5926,4.2888,4.3401,8057488.0],["2009-11-02",4.384,4.4279,4.2083,4.2998,5343192.0],["2009-11-03",4.2303,4.5926,4.223,4.4791,10322759.0],["2009-11-04",4.5304,4.6145,4.4425,4.4828,11294096.0],["2009-11-05",4.5487,4.5743,4.4718,4.5743,6543688.0],["2009-11-06",4.534,4.5743,4.4938,4.5048,3421606.0],["2009-11-09",4.706,4.706,4.545,4.567,6291457.0],["2009-11-10",4.5157,4.5816,4.4682,4.5743,1779080.0],["2009-11-11",4.7243,4.7499,4.6402,4.695,7490178.0],["2009-11-12",4.6914,4.706,4.567,4.5962,7119871.0],["2009-11-13",4.5779,4.7207,4.5487,4.6255,3315640.0],["2009-11-16",4.7097,4.7829,4.6877,4.7463,3717266.0],["2009-11-17",4.7829,4.8012,4.7353,4.8012,1544180.0],["2009-11-18",4.9146,4.9366,4.867,4.911,7635398.0],["2009-11-19",4.9036,4.9073,4.6914,4.7646,6992190.0],["2009-11-20",4.7573,4.7829,4.6841,4.7353,2508314.0],["2009-11-23",4.8487,4.889,4.8121,4.8524,4995958.0],["2009-11-24",4.8341,4.9219,4.7499,4.9036,4346590.0],["2009-11-25",4.9,4.9292,4.8634,4.8817,7216859.0],["2009-11-27",4.6402,4.9219,4.5926,4.8853,4823802.0],["2009-11-30",4.8817,5.0281,4.8524,4.9951,12970552.0],["2009-12-01",5.0463,5.2879,5.0427,5.2732,15040177.0],["2009-12-02",5.2,5.3354,5.1671,5.3135,8506408.0],["2009-12-03",5.2806,5.2879,5.0976,5.1269,7066940.0],["2009-12-04",5.222,5.2989,4.9402,4.9915,7992029.0],["2009-12-07",5.0024,5.05,4.9549,4.9841,4190512.0],["2009-12-08",4.9219,5.05,4.8414,5.0171,2705108.0],["2009-12-09",4.9988,5.1159,4.9622,5.0866,4034747.0],["2009-12-10",5.0683,5.0903,4.9951,5.0098,2692894.0],["2009-12-11",5.0427,5.0573,4.9329,5.0171,6561227.0],["2009-12-14",5.0354,5.0537,4.8597,4.911,6276528.0],["2009-12-15",4.8524,4.878,4.695,4.7646,9437238.0],["2009-12-16",4.8195,4.8451,4.7756,4.8121,4695808.0],["2009-12-17",4.7353,4.7902,4.6804,4.706,4055940.0],["2009-12-18",4.7097,4.9146,4.706,4.9146,9090212.0],["2009-12-21",4.8414,5.0098,4.6841,5.0098,8243737.0],["2009-12-22",4.9841,5.0061,4.9549,4.9878,5092632.0],["2009-12-23",4.9439,4.9805,4.9219,4.9768,2807525.0],["2009-12-24",4.9732,5.0281,4.911,5.0171,969772.0],["2009-12-28",5.039,5.0866,4.9256,4.9475,1167923.0],["2009-12-29",5.0633,5.067,4.9856,5.0374,1803823.0],["2009-12-30",5.0522,5.1743,5.03,5.1558,1892146.0],["2009-12-31",5.2815,5.2815,5.0892,5.1558,1228057.0],["2010-01-04",5.2039,5.3259,5.1558,5.1891,7866853.0],["2010-01-05",5.1743,5.2002,5.0818,5.1965,7152340.0],["2010-01-06",5.1373,5.1854,5.1262,5.1632,4514987.0],["2010-01-07",5.1225,5.141,5.0522,5.067,3306870.0],["2010-01-08",5.0892,5.1299,5.0559,5.1151,3688870.0],["2010-01-11",5.1743,5.178,5.0707,5.1262,2337307.0],["2010-01-12",5.0744,5.141,5.0485,5.0892,1787224.0],["2010-01-13",5.1373,5.1484,5.0152,5.0522,4065545.0],["2010-01-14",5.0115,5.0448,4.9191,4.9413,7536114.0],["2010-01-15",4.9782,4.9782,4.8155,4.8266,5042729.0],["2010-01-19",4.8303,4.9006,4.8081,4.8525,4672631.0],["2010-01-20",4.8007,4.8081,4.6824,4.7637,5963746.0],["2010-01-21",4.7341,4.7378,4.4937,4.5566,5424937.0],["2010-01-22",4.5122,4.5159,4.3865,4.4235,8490643.0],["2010-01-25",4.4937,4.5788,4.4383,4.5307,4903981.0],["2010-01-26",4.4272,4.5825,4.3976,4.5233,7653460.0],["2010-01-27",4.4641,4.527,4.3717,4.4715,3890988.0],["2010-01-28",4.5307,4.8081,4.4161,4.5196,7244316.0],["2010-01-29",4.601,4.6121,4.4198,4.453,6572711.0],["2010-02-01",4.4974,4.5307,4.4124,4.4715,7280543.0],["2010-02-02",4.5085,4.5603,4.4346,4.5048,5828026.0],["2010-02-03",4.4715,4.5418,4.4715,4.5233,2887078.0],["2010-02-04",4.3643,4.3791,4.024,4.0795,9124664.0],["2010-02-05",4.0906,4.1239,3.8761,3.9833,15732036.0],["2010-02-08",4.1128,4.2015,4.0314,4.0869,8070224.0],["2010-02-09",4.2607,4.331,4.1868,4.2792,7753475.0],["2010-02-10",4.2644,4.3569,4.2644,4.3495,6734322.0],["2010-02-11",4.3569,4.4937,4.3384,4.453,8347198.0],["2010-02-12",4.2533,4.4383,4.2348,4.4272,6265462.0],["2010-02-16",4.4937,4.5233,4.4013,4.5122,2401931.0],["2010-02-17",4.5344,4.5825,4.5011,4.5307,2256502.0],["2010-02-18",4.49,4.5455,4.49,4.5196,3407303.0],["2010-02-19",4.5196,4.5381,4.4863,4.5159,1341749.0],["2010-02-22",4.5492,4.5492,4.49,4.5196,2235517.0],["2010-02-23",4.4678,4.4826,4.3495,4.368,4675867.0],["2010-02-24",4.368,4.3865,4.3236,4.3495,3668512.0],["2010-02-25",4.2274,4.368,4.1535,4.3569,5581433.0],["2010-02-26",4.3643,4.4383,4.3532,4.4235,4119102.0],["2010-03-01",4.4235,4.442,4.3791,4.4087,3841816.0],["2010-03-02",4.4383,4.4567,4.3791,4.4087,3643560.0],["2010-03-03",4.4198,4.4937,4.405,4.4678,6518214.0],["2010-03-04",4.4974,4.5344,4.4457,4.5085,6557155.0],["2010-03-05",4.5492,4.5899,4.5233,4.5825,4147290.0],["2010-03-08",4.6158,4.6639,4.5714,4.6602,3913434.0],["2010-03-09",4.6158,4.6787,4.5603,4.5714,3719354.0],["2010-03-10",4.5973,4.6861,4.5677,4.675,4252212.0],["2010-03-11",4.6232,4.6454,4.5973,4.6417,3131582.0],["2010-03-12",4.638,4.6713,4.5825,4.5936,1300198.0],["2010-03-15",4.5603,4.5714,4.4383,4.5011,3637609.0],["2010-03-16",4.4863,4.5307,4.4678,4.5085,2124958.0],["2010-03-17",4.5529,4.5825,4.5085,4.5344,4329050.0],["2010-03-18",4.5196,4.5936,4.5048,4.527,5290888.0],["2010-03-19",4.5159,4.5862,4.4715,4.5159,6175156.0],["2010-03-22",4.4826,4.564,4.4567,4.5455,3876894.0],["2010-03-23",4.5492,4.6158,4.4789,4.5196,3985574.0],["2010-03-24",4.4604,4.4715,4.3495,4.3606,8647870.0],["2010-03-25",4.4124,4.4346,4.2866,4.3051,8337593.0],["2010-03-26",4.3122,4.3865,4.2936,4.3716,3269286.0],["2010-03-29",4.4125,4.4683,4.3716,4.4386,2343467.0],["2010-03-30",4.4646,4.6133,4.4497,4.6058,4588276.0],["2010-03-31",4.5798,4.6356,4.5501,4.6207,5696482.0],["2010-04-01",4.6505,4.7657,4.6319,4.6728,5594483.0],["2010-04-05",4.7136,4.7471,4.6728,4.6951,4973929.0],["2010-04-06",4.6319,4.669,4.6244,4.6356,7446956.0],["2010-04-07",4.6096,4.6319,4.5352,4.5575,4195523.0],["2010-04-08",4.5203,4.6467,4.4943,4.6393,8324752.0],["2010-04-09",4.6393,4.7062,4.5873,4.617,3004110.0],["2010-04-12",4.6281,4.6281,4.5761,4.5947,1355425.0],["2010-04-13",4.5724,4.5947,4.5241,4.5241,2351923.0],["2010-04-14",4.5687,4.5687,4.5129,4.5352,4757508.0],["2010-04-15",4.498,4.5464,4.472,4.498,3348839.0],["2010-04-16",4.4943,4.4943,4.3531,4.3902,5964372.0],["2010-04-19",4.4163,4.4497,4.2676,4.3233,5062878.0],["2010-04-20",4.3382,4.3642,4.3047,4.3382,3441964.0],["2010-04-21",4.3233,4.3679,4.2861,4.3568,3955298.0],["2010-04-22",4.3233,4.3419,4.2676,4.3047,8384677.0],["2010-04-23",4.3085,4.327,4.2824,4.3085,7322303.0],["2010-04-26",4.3642,4.3642,4.2378,4.275,4921207.0],["2010-04-27",4.2118,4.2267,4.0743,4.0854,5934409.0],["2010-04-28",4.1114,4.1337,3.9627,4.0482,9707843.0],["2010-04-29",4.1821,4.2973,4.1598,4.275,16934098.0],["2010-04-30",4.3159,4.3865,4.2861,4.3233,14288080.0],["2010-05-03",4.3642,4.4163,4.327,4.3605,8759891.0],["2010-05-04",4.249,4.2861,4.1858,4.275,9769230.0],["2010-05-05",4.1746,4.2861,4.1151,4.2006,8225989.0],["2010-05-06",4.1672,4.2192,3.7992,3.9553,11936052.0],["2010-05-07",3.9627,3.9776,3.7694,3.7992,11185625.0],["2010-05-10",4.2192,4.275,4.1449,4.2378,5653260.0],["2010-05-11",4.1523,4.2453,3.8401,4.1523,4008020.0],["2010-05-12",4.2044,4.249,4.1858,4.223,3742949.0],["2010-05-13",4.2341,4.3828,4.1895,4.3159,4608320.0],["2010-05-14",4.223,4.2267,4.0928,4.13,4570319.0],["2010-05-17",4.1412,4.2081,4.0222,4.1598,3222306.0],["2010-05-18",4.2192,4.3047,4.0891,4.104,8166377.0],["2010-05-19",4.0036,4.0891,3.9627,4.0408,6995322.0],["2010-05-20",3.8995,3.933,3.7174,3.7248,13566571.0],["2010-05-21",3.7137,4.0185,3.6505,4.0185,11608132.0],["2010-05-24",4.0185,4.1077,3.959,3.9999,5725400.0],["2010-05-25",3.7694,3.8029,3.7025,3.7843,15216196.0],["2010-05-26",3.8884,3.9256,3.7508,3.8066,8154997.0],["2010-05-27",3.985,4.0594,3.8921,4.0594,6936023.0],["2010-05-28",4.0148,4.0148,3.8735,3.8735,5818525.0],["2010-06-01",3.8438,3.9218,3.7583,3.762,6110219.0],["2010-06-02",3.814,3.9256,3.7174,3.9256,5660986.0],["2010-06-03",3.9813,3.9813,3.814,3.9256,3121038.0],["2010-06-04",3.8066,3.8698,3.7471,3.7546,6963584.0],["2010-06-07",3.814,3.8326,3.6765,3.7025,3793061.0],["2010-06-08",3.7285,3.8252,3.6579,3.814,6485015.0],["2010-06-09",3.8624,3.9367,3.8215,3.8289,3613180.0],["2010-06-10",3.9367,4.0631,3.9367,4.0482,3351449.0],["2010-06-11",4.0445,4.2527,4.0259,4.249,9392137.0],["2010-06-14",4.2862,4.2862,4.0854,4.0854,4834868.0],["2010-06-15",4.1598,4.1783,4.1114,4.156,4699879.0],["2010-06-16",4.1412,4.2006,4.0817,4.2006,8245616.0],["2010-06-17",4.223,4.2824,4.1969,4.2304,5105056.0],["2010-06-18",4.2787,4.4051,4.2527,4.3865,6322777.0],["2010-06-21",4.4609,4.4757,4.2676,4.2973,7865914.0],["2010-06-22",4.301,4.394,4.2044,4.2081,4666680.0],["2010-06-23",4.2044,4.2304,4.1375,4.2081,3749108.0],["2010-06-24",4.2006,4.2304,4.1114,4.1635,3873658.0],["2010-06-25",4.2006,4.249,4.1486,4.2415,3592822.0],["2010-06-28",4.2564,4.2936,4.1895,4.2006,1101524.0],["2010-06-29",4.1189,4.1189,3.881,3.9144,6883927.0],["2010-06-30",3.9367,4.0259,3.8326,3.8401,3613075.0],["2010-07-01",3.9011,3.9613,3.7655,3.9462,5107352.0],["2010-07-02",4.014,4.0969,3.9613,4.0705,2928629.0],["2010-07-06",4.1534,4.2287,4.1421,4.2098,6408385.0],["2010-07-07",4.2211,4.3793,4.2061,4.3718,2782782.0],["2010-07-08",4.4358,4.4998,4.3793,4.481,4745815.0],["2010-07-09",4.4094,4.6391,4.4094,4.6203,5877094.0],["2010-07-12",4.5751,4.6504,4.5186,4.6127,3699101.0],["2010-07-13",4.6617,4.7521,4.6278,4.6918,3598459.0],["2010-07-14",4.624,4.7709,4.624,4.6579,5616407.0],["2010-07-15",4.6579,4.6617,4.5261,4.5977,2983439.0],["2010-07-16",4.5789,4.5789,4.3642,4.3755,4660625.0],["2010-07-19",4.4546,4.5337,4.432,4.496,3509302.0],["2010-07-20",4.4697,4.6316,4.4471,4.624,3956551.0],["2010-07-21",4.7784,4.8123,4.6918,4.7596,11721719.0],["2010-07-22",4.8462,4.8952,4.786,4.8726,10974215.0],["2010-07-23",4.7935,4.8989,4.7935,4.8763,6824524.0],["2010-07-26",4.85,4.8839,4.7897,4.8274,8859802.0],["2010-07-27",4.865,4.9366,4.8311,4.8876,5356660.0],["2010-07-28",4.8575,4.9441,4.8424,4.9065,4009482.0],["2010-07-29",5.0458,5.0797,4.929,4.9366,6649236.0],["2010-07-30",4.8876,5.1399,4.8462,5.0157,10309604.0],["2010-08-02",5.0985,5.1173,5.0232,5.0759,5243072.0],["2010-08-03",5.0194,5.042,4.914,4.9968,5582686.0],["2010-08-04",4.9479,5.0081,4.9177,4.9554,4652586.0],["2010-08-05",4.9705,5.0194,4.9403,4.9742,3701502.0],["2010-08-06",4.9516,5.0119,4.8048,4.9366,3328376.0],["2010-08-09",4.9441,5.0307,4.9441,5.0006,1595650.0],["2010-08-10",4.9479,5.0081,4.9215,4.9667,2240633.0],["2010-08-11",4.8952,4.8952,4.7408,4.7822,3635834.0],["2010-08-12",4.7031,4.8726,4.6127,4.8424,2734340.0],["2010-08-13",4.8424,4.8613,4.7671,4.8048,5746176.0],["2010-08-16",4.8349,4.9403,4.7897,4.9328,1948104.0],["2010-08-17",4.978,5.042,4.9027,5.0044,2801156.0],["2010-08-18",4.9554,5.042,4.9554,4.978,2080796.0],["2010-08-19",4.9592,5.0006,4.9253,4.9441,2505913.0],["2010-08-20",4.9027,4.9328,4.8801,4.8876,3221262.0],["2010-08-23",4.9065,4.9366,4.8839,4.8839,6736514.0],["2010-08-24",4.8123,4.8387,4.7709,4.8161,10982045.0],["2010-08-25",4.7709,4.8123,4.6956,4.7445,8596087.0],["2010-08-26",4.8048,4.8123,4.6052,4.6052,4387097.0],["2010-08-27",4.6956,4.7257,4.5713,4.6655,8596296.0],["2010-08-30",4.6881,4.7031,4.6127,4.6504,3560666.0],["2010-08-31",4.6956,4.801,4.6956,4.737,8850092.0],["2010-09-01",4.8424,4.8763,4.8048,4.8236,9045425.0],["2010-09-02",4.8198,4.8236,4.7408,4.786,4702489.0],["2010-09-03",4.8349,4.8537,4.7445,4.7445,3520159.0],["2010-09-07",4.7483,4.7483,4.5751,4.5864,4290422.0],["2010-09-08",4.6843,4.7897,4.6617,4.7822,5178658.0],["2010-09-09",4.8161,4.8161,4.7521,4.7709,2354742.0],["2010-09-10",4.801,4.801,4.7257,4.7634,2049894.0],["2010-09-13",4.8198,4.9102,4.8161,4.8801,6752905.0],["2010-09-14",4.9065,4.914,4.801,4.8048,15733706.0],["2010-09-15",4.673,4.7031,4.6165,4.7031,6265044.0],["2010-09-16",4.6805,4.8274,4.6692,4.8048,6420078.0],["2010-09-17",4.8198,4.8575,4.801,4.8424,13003960.0],["2010-09-20",4.8688,4.9102,4.8311,4.8763,8841427.0],["2010-09-21",4.9102,4.9102,4.8161,4.8424,6496186.0],["2010-09-22",4.8839,4.8914,4.786,4.7897,6749251.0],["2010-09-23",4.8318,4.8394,4.7901,4.8091,8569152.0],["2010-09-24",4.8204,4.9152,4.8053,4.8545,60893284.0],["2010-09-27",4.9114,4.9265,4.7674,4.8469,4305456.0],["2010-09-28",4.8394,4.9265,4.8166,4.9152,4596001.0],["2010-09-29",4.9038,4.991,4.8697,4.9834,7549373.0],["2010-09-30",5.0288,5.2221,4.9947,5.2183,7043555.0],["2010-10-01",5.2335,5.3472,5.2221,5.3282,10480194.0],["2010-10-04",5.2714,5.3358,5.2449,5.3358,4267454.0],["2010-10-05",5.3396,5.5518,5.3244,5.5442,8151761.0],["2010-10-06",5.5253,5.5632,5.4457,5.4571,7049401.0],["2010-10-07",5.5632,5.5746,5.5063,5.548,4840924.0],["2010-10-08",5.5329,5.7337,5.5063,5.6996,5261447.0],["2010-10-11",5.692,5.6996,5.6087,5.639,6440540.0],["2010-10-12",5.62,5.7375,5.5783,5.7261,4500371.0],["2010-10-13",5.764,5.8891,5.6882,5.8171,6858662.0],["2010-10-14",5.7678,5.7981,5.6769,5.6882,6893636.0],["2010-10-15",5.7186,5.7602,5.6428,5.7034,4823593.0],["2010-10-18",5.6162,5.6882,5.5329,5.6428,6688490.0],["2010-10-19",5.5101,5.6807,5.4722,5.5291,6196140.0],["2010-10-20",5.5594,5.6049,5.495,5.5026,5963224.0],["2010-10-21",5.4647,5.5897,5.3775,5.4495,7936488.0],["2010-10-22",5.4684,5.5101,5.4268,5.4457,2934893.0],["2010-10-25",5.4609,5.6162,5.4495,5.5746,7557934.0],["2010-10-26",5.5329,5.6428,5.4609,5.6238,3979519.0],["2010-10-27",5.5253,5.5708,5.4647,5.5518,3092432.0],["2010-10-28",5.5026,5.6579,5.4609,5.5632,6424358.0],["2010-10-29",5.5594,5.567,5.4192,5.4533,4623667.0],["2010-11-01",5.5442,5.567,5.3889,5.4457,4465501.0],["2010-11-02",5.5253,5.548,5.3585,5.4533,4380415.0],["2010-11-03",5.5063,5.6693,5.4457,5.6314,5669651.0],["2010-11-04",5.6731,5.9346,5.6655,5.8929,7022988.0],["2010-11-05",5.8171,5.8512,5.7375,5.7981,5374199.0],["2010-11-08",5.7413,5.9194,5.7034,5.9005,5277420.0],["2010-11-09",5.711,5.7224,5.4495,5.5063,19589407.0],["2010-11-10",5.5026,5.5632,5.4002,5.5253,7779366.0],["2010-11-11",5.4457,5.4722,5.3585,5.423,6269429.0],["2010-11-12",5.3699,5.4381,5.3434,5.3699,2938756.0],["2010-11-15",5.4002,5.4912,5.3889,5.404,2220901.0],["2010-11-16",5.351,5.3586,5.1084,5.1691,5639584.0],["2010-11-17",5.1994,5.2979,5.1501,5.1804,3264275.0],["2010-11-18",5.2638,5.3927,5.2373,5.3813,4306187.0],["2010-11-19",5.3434,5.3434,5.2297,5.2865,3639593.0],["2010-11-22",5.2486,5.2486,5.0667,5.1766,6012918.0],["2010-11-23",5.0857,5.1009,4.9872,5.0592,6864822.0],["2010-11-24",5.1463,5.2373,5.1084,5.1766,3615581.0],["2010-11-26",5.0857,5.1009,4.9531,4.9644,7055352.0],["2010-11-29",4.9227,4.972,4.8583,4.9644,5816542.0],["2010-11-30",4.8886,4.9493,4.8356,4.9455,7870716.0],["2010-12-01",5.0667,5.2032,5.0592,5.1766,9412808.0],["2010-12-02",5.1956,5.279,5.1766,5.2297,5898182.0],["2010-12-03",5.1236,5.1691,5.0288,5.0478,4844369.0],["2010-12-06",5.0061,5.0781,4.9796,5.0061,3480800.0],["2010-12-07",5.0895,5.0933,4.9493,4.9606,3952897.0],["2010-12-08",4.972,4.9796,4.9,4.9606,6575008.0],["2010-12-09",4.972,5.0781,4.919,5.0288,8662590.0],["2010-12-10",5.0478,5.0933,5.0137,5.0895,5782403.0],["2010-12-13",5.0326,5.1577,5.0288,5.0971,5359583.0],["2010-12-14",5.1009,5.1425,5.0099,5.0175,4176000.0],["2010-12-15",5.0175,5.0326,4.8659,4.8735,8059054.0],["2010-12-16",4.9189,4.9265,4.8432,4.9227,3788258.0],["2010-12-17",4.9265,4.9644,4.8773,4.9152,3290062.0],["2010-12-20",4.9303,4.9568,4.8204,4.8204,4437522.0],["2010-12-21",4.8924,4.9455,4.8659,4.9341,3159040.0],["2010-12-22",4.9,5.0326,4.8886,5.0023,3945798.0],["2010-12-23",5.0061,5.0971,4.9872,5.0743,2791552.0],["2010-12-27",5.038,5.1037,5.038,5.0805,2032877.0],["2010-12-28",5.096,5.1423,5.0882,5.0998,3673523.0],["2010-12-29",5.096,5.2157,5.0882,5.2003,4284889.0],["2010-12-30",5.2312,5.2891,5.1694,5.2428,3547616.0],["2010-12-31",5.2698,5.2814,5.2196,5.2544,1500541.0],["2011-01-03",5.3239,5.4012,5.2389,5.2891,2680679.0],["2011-01-04",5.3046,5.3239,5.15,5.2428,3993926.0],["2011-01-05",5.2003,5.2428,5.1114,5.1655,6659258.0],["2011-01-06",5.1423,5.1616,5.0496,5.0535,5533722.0],["2011-01-07",5.0882,5.0882,4.9144,4.9955,5563267.0],["2011-01-10",4.9376,5.038,4.8641,5.0226,5715587.0],["2011-01-11",5.0496,5.0766,5.011,5.0689,6478646.0],["2011-01-12",5.1616,5.1964,5.1076,5.1732,5599598.0],["2011-01-13",5.2003,5.2312,5.1346,5.1655,3489988.0],["2011-01-14",5.1346,5.1887,5.0921,5.1732,5306861.0],["2011-01-18",5.1694,5.181,5.1191,5.1462,5722373.0],["2011-01-19",5.1269,5.1346,4.926,4.9414,8442724.0],["2011-01-20",4.8796,4.9066,4.7289,4.7521,11622852.0],["2011-01-21",4.8487,4.8951,4.8255,4.8603,13459666.0],["2011-01-24",4.841,4.8912,4.8139,4.8757,6479168.0],["2011-01-25",4.8641,4.8873,4.7057,4.783,7473265.0],["2011-01-26",4.7714,4.7714,4.7057,4.7289,5212483.0],["2011-01-27",4.7753,4.8023,4.671,4.671,7515130.0],["2011-01-28",4.671,4.671,4.4276,4.4933,18696996.0],["2011-01-31",4.5473,4.5473,4.4353,4.4817,14749110.0],["2011-02-01",4.5358,4.6671,4.5126,4.6323,9941699.0],["2011-02-02",4.5628,4.586,4.443,4.4469,5350918.0],["2011-02-03",4.3735,4.3928,4.2924,4.358,9935435.0],["2011-02-04",4.2846,4.3387,4.1958,4.3155,14399788.0],["2011-02-07",4.2344,4.3967,4.2112,4.358,6378214.0],["2011-02-08",4.3967,4.4662,4.3812,4.4546,11401524.0],["2011-02-09",4.3542,4.3967,4.3117,4.3658,8890495.0],["2011-02-10",4.3464,4.5164,4.3464,4.4817,13917877.0],["2011-02-11",4.4585,4.6478,4.4198,4.5628,12457008.0],["2011-02-14",4.5396,4.6285,4.5164,4.5783,5688130.0],["2011-02-15",4.5628,4.7367,4.5512,4.7289,8591389.0],["2011-02-16",4.7637,4.8835,4.7521,4.7946,11309026.0],["2011-02-17",4.7637,4.7869,4.7482,4.7714,7049192.0],["2011-02-18",4.8101,4.8526,4.7946,4.8371,5542596.0],["2011-02-22",4.7173,4.7328,4.5589,4.5937,7686032.0],["2011-02-23",4.5705,4.6246,4.5203,4.5937,4883206.0],["2011-02-24",4.6748,4.6787,4.5628,4.6323,5396645.0],["2011-02-25",4.6323,4.6594,4.5203,4.6362,4552362.0],["2011-02-28",4.6748,4.7405,4.6555,4.7057,5111946.0],["2011-03-01",4.7444,4.756,4.5783,4.6053,5504281.0],["2011-03-02",4.6092,4.6671,4.586,4.6014,5066950.0],["2011-03-03",4.6632,4.7251,4.6285,4.7019,6083597.0],["2011-03-04",4.7328,4.7714,4.6285,4.6787,6670534.0],["2011-03-07",4.7212,4.7212,4.586,4.6439,4115030.0],["2011-03-08",4.6246,4.6633,4.5358,4.6014,4183099.0],["2011-03-09",4.613,4.6517,4.5744,4.6285,3834716.0],["2011-03-10",4.501,4.5589,4.443,4.4933,4368200.0],["2011-03-11",4.4701,4.5821,4.443,4.4933,6912533.0],["2011-03-14",4.501,4.5783,4.4933,4.5628,3434134.0],["2011-03-15",4.3851,4.5667,4.3696,4.5512,5407816.0],["2011-03-16",4.5783,4.5937,4.4353,4.4855,6947716.0],["2011-03-17",4.5551,4.5783,4.3735,4.4044,5957377.0],["2011-03-18",4.4469,4.4933,4.4276,4.443,8676162.0],["2011-03-21",4.4933,4.5435,4.4701,4.5203,5992978.0],["2011-03-22",4.528,4.6594,4.5087,4.6285,7620469.0],["2011-03-23",4.5898,4.6942,4.5667,4.6748,5199329.0],["2011-03-24",4.6748,4.7057,4.6362,4.6632,4236656.0],["2011-03-25",4.671,4.6787,4.5705,4.5821,3517967.0],["2011-03-28",4.5724,4.6269,4.5568,4.588,2818904.0],["2011-03-29",4.5607,4.5918,4.5451,4.5724,2535667.0],["2011-03-30",4.5996,4.7399,4.5957,4.7204,7595100.0],["2011-03-31",4.771,4.8022,4.7165,4.7749,10281521.0],["2011-04-01",4.8567,4.9073,4.7983,4.81,9280012.0],["2011-04-04",4.7983,4.8022,4.6697,4.6931,9730706.0],["2011-04-05",4.6931,4.7009,4.6308,4.6542,8842367.0],["2011-04-06",4.6931,4.7204,4.6503,4.6503,6866806.0],["2011-04-07",4.7048,4.7593,4.7009,4.7165,4287499.0],["2011-04-08",4.7321,4.7515,4.5919,4.6035,5620165.0],["2011-04-11",4.6191,4.6191,4.4945,4.5062,6064805.0],["2011-04-12",4.5101,4.5101,4.4088,4.4906,5983373.0],["2011-04-13",4.5373,4.5451,4.4633,4.4945,9475866.0],["2011-04-14",4.4906,4.5217,4.4205,4.4477,5119880.0],["2011-04-15",4.4594,4.5373,4.4049,4.5217,4959731.0],["2011-04-18",4.4244,4.5334,4.3737,4.4945,4968605.0],["2011-04-19",4.5295,4.6113,4.4594,4.475,8403574.0],["2011-04-20",4.5334,4.5607,4.4633,4.4789,8817206.0],["2011-04-21",4.5179,4.5256,4.401,4.5217,2893237.0],["2011-04-25",4.514,4.5179,4.4439,4.4439,4737881.0],["2011-04-26",4.4555,4.4906,4.4049,4.4789,11379600.0],["2011-04-27",4.5023,4.7087,4.475,4.6931,18651164.0],["2011-04-28",4.5685,4.6152,4.4283,4.4789,20659820.0],["2011-04-29",4.4633,4.5412,4.44,4.5179,12365032.0],["2011-05-02",4.5451,4.5529,4.4516,4.4711,4302742.0],["2011-05-03",4.3971,4.4088,4.327,4.3465,11138332.0],["2011-05-04",4.3348,4.3893,4.3036,4.3153,7894519.0],["2011-05-05",4.2959,4.3621,4.2725,4.3582,7652729.0],["2011-05-06",4.4166,4.4984,4.4049,4.4477,8904485.0],["2011-05-09",4.4555,4.4555,4.3582,4.4439,5273140.0],["2011-05-10",4.4711,4.5373,4.4477,4.4867,8130254.0],["2011-05-11",4.4555,4.4711,4.401,4.4555,3529242.0],["2011-05-12",4.4322,4.4555,4.3893,4.4322,3898609.0],["2011-05-13",4.4127,4.4166,4.3231,4.3582,5052751.0],["2011-05-16",4.327,4.4127,4.2997,4.3192,5298822.0],["2011-05-17",4.2881,4.327,4.2491,4.2997,11306520.0],["2011-05-18",4.3036,4.3075,4.2258,4.2491,5908100.0],["2011-05-19",4.2608,4.2997,4.2024,4.2257,4508514.0],["2011-05-20",4.218,4.2491,4.1985,4.2219,3392478.0],["2011-05-23",4.1323,4.218,4.105,4.2141,9327931.0],["2011-05-24",4.2608,4.2647,4.2024,4.2413,3997267.0],["2011-05-25",4.2102,4.2335,4.1829,4.2102,5627995.0],["2011-05-26",4.2063,4.3231,4.1751,4.3114,5040536.0],["2011-05-27",4.3621,4.4439,4.3387,4.3621,4052077.0],["2011-05-31",4.4244,4.4322,4.3309,4.4244,4988336.0],["2011-06-01",4.4049,4.4439,4.2842,4.3075,6280391.0],["2011-06-02",4.3036,4.3932,4.2764,4.3465,6872234.0],["2011-06-03",4.3192,4.4594,4.3153,4.3893,3711420.0],["2011-06-06",4.3621,4.3699,4.218,4.2413,5929294.0],["2011-06-07",4.3182,4.4088,4.3182,4.3339,6047788.0],["2011-06-08",4.3379,4.3497,4.2275,4.2591,7150565.0],["2011-06-09",4.2788,4.2788,4.2197,4.2394,5787518.0],["2011-06-10",4.2315,4.2433,4.1527,4.196,8686289.0],["2011-06-13",4.2039,4.3339,4.1842,4.2827,5539986.0],["2011-06-14",4.3339,4.3576,4.2866,4.3339,4228304.0],["2011-06-15",4.2788,4.3654,4.2512,4.3339,8436877.0],["2011-06-16",4.2827,4.3615,4.2512,4.326,11345044.0],["2011-06-17",4.3654,4.4718,4.3221,4.4088,9833749.0],["2011-06-20",4.393,4.4482,4.3654,4.4324,4542548.0],["2011-06-21",4.4521,4.46,4.3851,4.393,3116236.0],["2011-06-22",4.3812,4.4561,4.3497,4.393,4386992.0],["2011-06-23",4.3379,4.3733,4.2709,4.3182,5172916.0],["2011-06-24",4.326,4.4048,4.2906,4.3024,5216346.0],["2011-06-27",4.2906,4.3418,4.2472,4.2985,5435482.0],["2011-06-28",4.3221,4.4403,4.3103,4.4285,5347368.0],["2011-06-29",4.4561,4.5861,4.4442,4.5743,7712446.0],["2011-06-30",4.5973,4.6689,4.5735,4.657,2552789.0],["2011-07-01",4.6291,4.7126,4.6053,4.653,5690113.0],["2011-07-05",4.653,4.653,4.5814,4.6053,2674102.0],["2011-07-06",4.5814,4.5894,4.5098,4.5496,3301754.0],["2011-07-07",4.5894,4.5973,4.5019,4.5138,3280457.0],["2011-07-08",4.4701,4.478,4.3587,4.4263,4610408.0],["2011-07-11",4.3587,4.3587,4.2036,4.2195,5635408.0],["2011-07-12",4.2672,4.311,4.132,4.1638,10025845.0],["2011-07-13",4.1797,4.2195,4.1241,4.1599,10489694.0],["2011-07-14",4.14,4.1479,4.0008,4.0008,6633994.0],["2011-07-15",4.0485,4.0922,4.0048,4.0127,5710784.0],["2011-07-18",3.9769,3.9769,3.8178,3.8417,10257091.0],["2011-07-19",3.9292,3.965,3.8775,3.8854,10417867.0],["2011-07-20",3.9372,3.9769,3.8695,3.9173,11772353.0],["2011-07-21",3.961,4.0763,3.957,4.0167,17295739.0],["2011-07-22",4.0326,4.0843,4.0008,4.0763,15132780.0],["2011-07-25",4.0405,4.0843,4.0207,4.0604,9204008.0],["2011-07-26",4.0763,4.0843,4.0525,4.0803,13303379.0],["2011-07-27",3.965,3.9729,3.7383,3.7701,23930255.0],["2011-07-28",3.7701,3.786,3.619,3.6429,25632392.0],["2011-07-29",3.611,3.7224,3.5434,3.6906,23368792.0],["2011-08-01",3.7622,3.7741,3.6588,3.7025,10785460.0],["2011-08-02",3.6826,3.6826,3.627,3.627,15290946.0],["2011-08-03",3.615,3.7264,3.5951,3.627,10276092.0],["2011-08-04",3.5116,3.5514,3.4639,3.5076,18224899.0],["2011-08-05",3.5514,3.6468,3.4679,3.5792,17741005.0],["2011-08-08",3.4281,3.452,3.2412,3.2412,14804129.0],["2011-08-09",3.2849,3.5116,3.2611,3.5037,13818906.0],["2011-08-10",3.3366,3.3883,3.2452,3.2491,8954701.0],["2011-08-11",3.3247,3.4679,3.2571,3.4162,7519097.0],["2011-08-12",3.452,3.5474,3.4162,3.5236,7676741.0],["2011-08-15",3.611,3.6826,3.5951,3.6588,4981133.0],["2011-08-16",3.6031,3.7025,3.5633,3.6667,9311749.0],["2011-08-17",3.7025,3.8298,3.6786,3.8019,8162932.0],["2011-08-18",3.6548,3.6548,3.4997,3.5713,9550094.0],["2011-08-19",3.5554,3.6429,3.4679,3.4878,4758656.0],["2011-08-22",3.5713,3.6349,3.4082,3.4997,5111006.0],["2011-08-23",3.4639,3.4758,3.3684,3.4639,13163170.0],["2011-08-24",3.44,3.4798,3.3724,3.4281,7914146.0],["2011-08-25",3.5951,3.6747,3.44,3.4758,11499764.0],["2011-08-26",3.4798,3.5514,3.4082,3.5196,6435529.0],["2011-08-29",3.5991,3.6667,3.5792,3.6508,3964277.0],["2011-08-30",3.6389,3.8298,3.6389,3.7821,7414279.0],["2011-08-31",3.8457,3.8815,3.786,3.8258,8934865.0],["2011-09-01",3.8894,4.0803,3.8894,3.9531,14194642.0],["2011-09-02",3.8497,3.8695,3.7701,3.8377,5216450.0],["2011-09-06",3.611,3.6349,3.5236,3.6309,9071212.0],["2011-09-07",3.7025,3.8258,3.6508,3.786,4109184.0],["2011-09-08",3.7423,3.8298,3.7065,3.7701,4522086.0],["2011-09-09",3.6707,3.6707,3.5116,3.5434,4879552.0],["2011-09-12",3.4639,3.5196,3.3565,3.4559,4960984.0],["2011-09-13",3.4758,3.4798,3.3645,3.44,4995227.0],["2011-09-14",3.4679,3.5474,3.3724,3.5116,5162789.0],["2011-09-15",3.5832,3.6071,3.5156,3.5792,3551688.0],["2011-09-16",3.6389,3.6389,3.5395,3.5912,6713860.0],["2011-09-19",3.452,3.452,3.3486,3.3844,9798462.0],["2011-09-20",3.3883,3.4042,3.3327,3.3565,4836017.0],["2011-09-21",3.2849,3.3287,3.2014,3.2094,8397832.0],["2011-09-22",3.0066,3.0781,2.9747,3.0105,10791306.0],["2011-09-23",3.0543,3.0742,2.9906,3.0543,5824685.0],["2011-09-26",3.0662,3.1378,2.9668,3.1298,6230801.0],["2011-09-27",3.2332,3.3366,3.1935,3.2173,9649066.0],["2011-09-28",3.2293,3.2849,3.0821,3.0861,5847340.0],["2011-09-29",3.1658,3.1779,3.0737,3.1458,8235594.0],["2011-09-30",3.0536,3.0817,2.8973,2.9334,11377094.0],["2011-10-03",2.9094,2.9454,2.8332,2.8372,9746158.0],["2011-10-04",2.7972,2.8372,2.705,2.8212,9491944.0],["2011-10-05",2.8332,2.8493,2.7811,2.8332,8015310.0],["2011-10-06",2.8853,3.0216,2.8533,3.0176,11941063.0],["2011-10-07",3.0536,3.0857,2.9254,2.9494,8377578.0],["2011-10-10",3.0176,3.0977,3.0136,3.0616,3752136.0],["2011-10-11",3.0416,3.1218,3.0176,3.0937,4537850.0],["2011-10-12",3.1378,3.3341,3.0897,3.278,6424150.0],["2011-10-13",3.238,3.246,3.1298,3.2139,6478855.0],["2011-10-14",3.266,3.2981,3.2259,3.2941,5365116.0],["2011-10-17",3.2219,3.234,3.1498,3.1618,4246470.0],["2011-10-18",3.1578,3.3101,3.0977,3.2901,4345754.0],["2011-10-19",3.234,3.3181,3.2259,3.3141,6358795.0],["2011-10-20",3.242,3.3141,3.1939,3.2981,9915494.0],["2011-10-21",3.3341,3.4343,3.3061,3.4103,6665836.0],["2011-10-24",3.4263,3.6107,3.4143,3.5626,6424776.0],["2011-10-25",3.4824,3.5025,3.3502,3.3622,6628252.0],["2011-10-26",3.4143,3.4864,3.3462,3.4824,4893332.0],["2011-10-27",3.6387,3.807,3.6267,3.7589,8642441.0],["2011-10-28",3.6908,3.8431,3.6507,3.8311,5957795.0],["2011-10-31",3.7389,3.7469,3.6387,3.6467,6518840.0],["2011-11-01",3.5265,3.5265,3.4023,3.4624,9491839.0],["2011-11-02",3.5546,3.5586,3.4504,3.5065,3713090.0],["2011-11-03",3.5505,3.5666,3.4864,3.5586,4364024.0],["2011-11-04",3.4824,3.5025,3.4023,3.4824,3908736.0],["2011-11-07",3.5105,3.5385,3.4343,3.4784,3414924.0],["2011-11-08",3.4744,3.5185,3.4343,3.5025,3744828.0],["2011-11-09",3.3943,3.4023,3.3221,3.3462,6289787.0],["2011-11-10",3.4263,3.4383,3.3141,3.3422,3917714.0],["2011-11-11",3.3983,3.4944,3.3943,3.4343,3130852.0],["2011-11-14",3.4263,3.4584,3.3462,3.3622,3134819.0],["2011-11-15",3.3462,3.3782,3.2861,3.3382,2452043.0],["2011-11-16",3.3502,3.3542,3.1979,3.2099,6768670.0],["2011-11-17",3.1819,3.1859,3.0176,3.1057,7391102.0],["2011-11-18",3.0937,3.1057,2.9494,3.0015,6334783.0],["2011-11-21",2.9374,3.0376,2.8773,2.9895,4177879.0],["2011-11-22",2.9695,3.0055,2.7972,2.8372,18652626.0],["2011-11-23",2.7972,2.8052,2.709,2.7651,13170582.0],["2011-11-25",2.697,2.7811,2.697,2.7651,5580702.0],["2011-11-28",2.8533,2.8813,2.8172,2.8573,2917667.0],["2011-11-29",2.8493,2.9254,2.8372,2.8893,6456096.0],["2011-11-30",3.0376,3.1177,3.0216,3.0937,33533489.0],["2011-12-01",3.1017,3.2259,3.1017,3.1979,8760726.0],["2011-12-02",3.3782,3.3902,3.2019,3.23,5702746.0],["2011-12-05",3.3181,3.3542,3.274,3.3101,6211696.0],["2011-12-06",3.278,3.2981,3.23,3.278,3210509.0],["2011-12-07",3.2821,3.3462,3.262,3.3221,4957643.0],["2011-12-08",3.254,3.2941,3.2059,3.234,4482727.0],["2011-12-09",3.234,3.3061,3.2179,3.2901,2099484.0],["2011-12-12",3.234,3.242,3.1739,3.2259,3748691.0],["2011-12-13",3.23,3.258,3.1177,3.1338,4213480.0],["2011-12-14",3.1378,3.1658,3.0937,3.1097,3749630.0],["2011-12-15",3.1658,3.1859,3.0616,3.0817,5051707.0],["2011-12-16",3.0937,3.1258,3.0336,3.0336,9918313.0],["2011-12-19",3.0496,3.0737,2.9935,3.0015,6974860.0],["2011-12-20",3.1097,3.1739,3.0977,3.1258,5220104.0],["2011-12-21",3.1338,3.1819,3.1057,3.1698,4043830.0],["2011-12-22",3.1859,3.2981,3.1458,3.278,3363872.0],["2011-12-23",3.3021,3.3061,3.254,3.2941,1747343.0],["2011-12-27",3.2821,3.3622,3.266,3.3261,2253578.0],["2011-12-28",3.2901,3.2941,3.1779,3.1819,2471670.0],["2011-12-29",3.1981,3.2916,3.1981,3.2835,2731626.0],["2011-12-30",3.2713,3.3363,3.2672,3.3078,1347804.0],["2012-01-03",3.4094,3.5151,3.4013,3.446,4873810.0],["2012-01-04",3.4623,3.4745,3.4176,3.4297,4696956.0],["2012-01-05",3.385,3.385,3.3038,3.3282,7580066.0],["2012-01-06",3.3444,3.3525,3.2916,3.3038,2605928.0],["2012-01-09",3.4135,3.4216,3.3525,3.3566,4947829.0],["2012-01-10",3.5354,3.5395,3.4541,3.4948,6077333.0],["2012-01-11",3.4541,3.5354,3.4541,3.5232,2312147.0],["2012-01-12",3.5273,3.6004,3.5151,3.576,3961980.0],["2012-01-13",3.4988,3.5598,3.4785,3.5354,4692258.0],["2012-01-17",3.6654,3.6898,3.5517,3.5842,3462844.0],["2012-01-18",3.5923,3.6695,3.5842,3.6573,11456230.0],["2012-01-19",3.7061,3.7914,3.698,3.7589,14600966.0],["2012-01-20",3.7914,3.8077,3.7223,3.7874,6556424.0],["2012-01-23",3.7467,3.8321,3.7467,3.8117,4592765.0],["2012-01-24",3.7345,3.7914,3.6939,3.7792,5309680.0],["2012-01-25",3.7995,3.8646,3.7305,3.8361,4803862.0],["2012-01-26",3.8971,3.958,3.8321,3.8524,13677862.0],["2012-01-27",3.8524,3.958,3.8402,3.9215,10059253.0],["2012-01-30",3.8768,3.8768,3.7548,3.7995,5408233.0],["2012-01-31",3.7548,3.7955,3.6939,3.7061,8383007.0],["2012-02-01",3.8199,3.9133,3.7548,3.9093,9694375.0],["2012-02-02",3.9174,3.9987,3.8808,3.9662,6583777.0],["2012-02-03",4.0434,4.1409,3.9905,4.1003,11023178.0],["2012-02-06",4.0677,4.0921,4.019,4.0393,6989580.0],["2012-02-07",4.0393,4.0515,3.9702,4.019,7410416.0],["2012-02-08",4.0637,4.1612,4.0556,4.1409,8991450.0],["2012-02-09",4.1531,4.1978,4.1003,4.1937,9241488.0],["2012-02-10",4.0799,4.1571,4.0556,4.1409,7878442.0],["2012-02-13",4.1775,4.2831,4.1775,4.2303,5904342.0],["2012-02-14",4.2344,4.2587,4.1856,4.2506,4512377.0],["2012-02-15",4.3197,4.405,4.275,4.3075,15483668.0],["2012-02-16",4.275,4.3807,4.2466,4.3441,17020436.0],["2012-02-17",4.2953,4.3522,4.2872,4.3441,4810543.0],["2012-02-21",4.3888,4.4416,4.3156,4.3441,4186544.0],["2012-02-22",4.3481,4.401,4.2791,4.3725,5817586.0],["2012-02-23",4.3278,4.3319,4.2547,4.2831,3666319.0],["2012-02-24",4.2709,4.3116,4.2262,4.275,3106213.0],["2012-02-27",4.1978,4.2953,4.1815,4.2791,3178562.0],["2012-02-28",4.3522,4.4254,4.3116,4.4091,8842054.0],["2012-02-29",4.3563,4.4416,4.3238,4.34,18295265.0],["2012-03-01",4.3563,4.4741,4.3563,4.466,7521080.0],["2012-03-02",4.4782,4.592,4.4497,4.5269,14820311.0],["2012-03-05",4.5432,4.5513,4.34,4.3603,10477480.0],["2012-03-06",4.2466,4.2466,4.149,4.1815,7669015.0],["2012-03-07",4.1897,4.2628,4.1815,4.2262,6791429.0],["2012-03-08",4.2913,4.3156,4.2628,4.3075,6424254.0],["2012-03-09",4.2791,4.3116,4.2303,4.2384,7777800.0],["2012-03-12",4.149,4.1978,4.1165,4.1653,6868998.0],["2012-03-13",4.21,4.2669,4.1653,4.2425,11247430.0],["2012-03-14",4.2181,4.2709,4.1734,4.2019,9250780.0],["2012-03-15",4.2059,4.21,4.1612,4.1775,7525778.0],["2012-03-16",4.214,4.2222,4.1693,4.1897,5979823.0],["2012-03-19",4.1897,4.2019,4.1246,4.1287,4333331.0],["2012-03-20",4.0474,4.0799,4.0149,4.0596,4266306.0],["2012-03-21",4.0434,4.0677,3.9621,3.9783,6490966.0],["2012-03-22",3.9174,3.9296,3.8524,3.893,7480156.0],["2012-03-23",3.8727,3.9093,3.8524,3.9052,9004082.0],["2012-03-26",3.9458,3.9499,3.893,3.9377,2816608.0],["2012-03-27",3.9377,3.9499,3.8889,3.9093,3152567.0],["2012-03-28",3.8808,3.8849,3.7833,3.8321,4467798.0],["2012-03-29",3.7548,3.8239,3.698,3.8158,6414127.0],["2012-03-30",3.8077,3.8361,3.7264,3.7264,11481390.0],["2012-04-02",3.7305,3.7914,3.6858,3.7589,11201076.0],["2012-04-03",3.7711,3.7874,3.6654,3.7264,5797019.0],["2012-04-04",3.6929,3.7092,3.6438,3.6642,7907778.0],["2012-04-05",3.6111,3.6438,3.5129,3.562,10173467.0],["2012-04-09",3.4925,3.5334,3.4843,3.5007,4504025.0],["2012-04-10",3.5007,3.5375,3.4189,3.4679,6854591.0],["2012-04-11",3.5293,3.5784,3.4557,3.4966,7798680.0],["2012-04-12",3.517,3.697,3.5088,3.6929,10287785.0],["2012-04-13",3.5947,3.6111,3.472,3.4761,10350634.0],["2012-04-16",3.5375,3.562,3.3861,3.3984,10058731.0],["2012-04-17",3.423,3.5497,3.4148,3.4966,10704445.0],["2012-04-18",3.423,3.5007,3.3943,3.4802,10831813.0],["2012-04-19",3.4516,3.472,3.3902,3.4516,4894690.0],["2012-04-20",3.5007,3.517,3.4598,3.472,3953837.0],["2012-04-23",3.3902,3.4066,3.3371,3.3657,5606906.0],["2012-04-24",3.3902,3.4475,3.3739,3.4189,5498748.0],["2012-04-25",3.3739,3.4557,3.3207,3.4025,13580456.0],["2012-04-26",3.3534,3.3984,3.3371,3.3534,12557545.0],["2012-04-27",3.3698,3.3861,3.3166,3.3657,7235860.0],["2012-04-30",3.3861,3.3861,3.2716,3.3044,5961971.0],["2012-05-01",3.3371,3.3575,3.3003,3.3207,3375148.0],["2012-05-02",3.3084,3.3412,3.2757,3.2798,6830370.0],["2012-05-03",3.288,3.3289,3.2716,3.3003,4201265.0],["2012-05-04",3.3003,3.3166,3.2226,3.2676,6719497.0],["2012-05-07",3.2716,3.3575,3.2676,3.3412,4476046.0],["2012-05-08",3.2921,3.3739,3.2798,3.3534,9631944.0],["2012-05-09",3.243,3.3861,3.243,3.3453,7429626.0],["2012-05-10",3.4311,3.5211,3.3902,3.4761,12369625.0],["2012-05-11",3.427,3.5007,3.3739,3.3739,9981058.0],["2012-05-14",3.3248,3.3453,3.2267,3.2635,6208459.0],["2012-05-15",3.2635,3.3493,3.2512,3.3044,7201408.0],["2012-05-16",3.3698,3.3821,3.2348,3.2553,8193730.0],["2012-05-17",3.243,3.2676,3.1244,3.1449,6654978.0],["2012-05-18",3.1408,3.198,3.1244,3.1449,11005535.0],["2012-05-21",3.1285,3.2798,3.1285,3.2512,7909657.0],["2012-05-22",3.3003,3.3248,3.2021,3.2267,11145744.0],["2012-05-23",3.3166,3.3371,3.1367,3.3289,9187200.0],["2012-05-24",3.1817,3.243,3.0713,3.198,11221643.0],["2012-05-25",3.1571,3.2798,3.1408,3.2307,5371693.0],["2012-05-29",3.3657,3.378,3.2757,3.2962,6026908.0],["2012-05-30",3.1612,3.2512,3.149,3.2267,4594226.0],["2012-05-31",3.1939,3.2757,3.1858,3.2512,6503076.0],["2012-06-01",3.1735,3.2839,3.1735,3.2062,5254452.0],["2012-06-04",3.1939,3.2594,3.1162,3.1367,8225676.0],["2012-06-05",3.1449,3.1939,3.1326,3.1612,6237691.0],["2012-06-06",3.1449,3.2716,3.1408,3.2471,5050768.0],["2012-06-07",3.2839,3.3289,3.2594,3.2962,4492436.0],["2012-06-08",3.2512,3.2757,3.1408,3.1735,5313438.0],["2012-06-11",3.2307,3.2553,3.1653,3.1735,5252260.0],["2012-06-12",3.2062,3.2757,3.198,3.2716,5946624.0],["2012-06-13",3.2471,3.3207,3.2267,3.2307,10420999.0],["2012-06-14",3.2471,3.2716,3.2103,3.2348,3661099.0],["2012-06-15",3.2676,3.2716,3.153,3.198,6304090.0],["2012-06-18",3.1326,3.1898,3.1081,3.1612,5099731.0],["2012-06-19",3.2021,3.2757,3.1858,3.2144,9303293.0],["2012-06-20",3.2062,3.243,3.1735,3.2307,3699414.0],["2012-06-21",3.2226,3.2226,3.0999,3.104,3596058.0],["2012-06-22",3.149,3.1571,3.0672,3.1244,4002592.0],["2012-06-25",3.0917,3.0917,3.0385,3.0794,4117640.0],["2012-06-26",3.0426,3.0672,2.969,3.0222,7069133.0],["2012-06-27",3.0222,3.0549,2.9527,3.0426,3752971.0],["2012-06-28",3.0017,3.0099,2.9363,3.0017,3222828.0],["2012-06-29",3.1571,3.1899,3.1285,3.1694,5521298.0],["2012-07-02",3.1858,3.2389,3.1694,3.2267,5311976.0],["2012-07-03",3.243,3.2512,3.2021,3.2103,8072626.0],["2012-07-05",3.2128,3.2461,3.1878,3.2294,5484132.0],["2012-07-06",3.1712,3.1837,3.142,3.1629,4434703.0],["2012-07-09",3.0838,3.1629,3.0838,3.1046,3263126.0],["2012-07-10",3.1254,3.1462,2.8674,2.8799,16211128.0],["2012-07-11",2.8715,2.9256,2.8466,2.8965,11260793.0],["2012-07-12",2.8341,2.9007,2.8258,2.8591,5705460.0],["2012-07-13",2.884,2.9173,2.8549,2.8923,2827361.0],["2012-07-16",2.8965,2.9173,2.8466,2.8923,3017578.0],["2012-07-17",2.9007,2.9215,2.8507,2.9132,3086899.0],["2012-07-18",2.884,3.0047,2.8757,2.9839,4219952.0],["2012-07-19",3.0006,3.0006,2.9256,2.9756,3391016.0],["2012-07-20",2.934,2.9714,2.8965,2.9423,4989694.0],["2012-07-23",2.8341,2.909,2.7883,2.8965,7779992.0],["2012-07-24",2.884,2.9048,2.8258,2.8799,3982338.0],["2012-07-25",2.9048,2.9423,2.8715,2.8799,3734910.0],["2012-07-26",2.8507,2.9922,2.7966,2.9756,13151686.0],["2012-07-27",3.0047,3.2586,2.9881,3.2045,12817292.0],["2012-07-30",3.1545,3.2253,3.1462,3.2211,3331300.0],["2012-07-31",3.192,3.2045,3.1337,3.1753,4772124.0],["2012-08-01",3.1753,3.2045,3.1296,3.1878,6004357.0],["2012-08-02",3.1462,3.167,3.0505,3.0755,4909828.0],["2012-08-03",3.1629,3.2586,3.1629,3.2544,5370336.0],["2012-08-06",3.2586,3.3585,3.2419,3.3168,6884449.0],["2012-08-07",3.3252,3.3876,3.2711,3.2752,6106356.0],["2012-08-08",3.2711,3.3293,3.2586,3.3168,6995426.0],["2012-08-09",3.3293,3.3293,3.2419,3.2627,10528636.0],["2012-08-10",3.2502,3.2502,3.167,3.2253,11128309.0],["2012-08-13",3.1837,3.2253,3.167,3.2211,7148581.0],["2012-08-14",3.2419,3.2419,3.1629,3.1712,6934352.0],["2012-08-15",3.2045,3.2835,3.1837,3.2752,8124721.0],["2012-08-16",3.346,3.3543,3.2794,3.321,2964229.0],["2012-08-17",3.321,3.3959,3.3044,3.3876,3098696.0],["2012-08-20",3.3834,3.3959,3.3376,3.3876,2628270.0],["2012-08-21",3.3793,3.4583,3.3709,3.4126,6183090.0],["2012-08-22",3.4084,3.4375,3.3376,3.3876,3114252.0],["2012-08-23",3.3626,3.3626,3.3002,3.3376,1906553.0],["2012-08-24",3.321,3.3501,3.2752,3.2877,3251747.0],["2012-08-27",3.3252,3.3252,3.2627,3.2669,3521308.0],["2012-08-28",3.2461,3.2586,3.217,3.2211,2851999.0],["2012-08-29",3.2211,3.2211,3.1129,3.1254,2932805.0],["2012-08-30",3.1088,3.1088,3.0505,3.0879,2735280.0],["2012-08-31",3.1545,3.167,3.0879,3.1545,4343980.0],["2012-09-04",3.1171,3.1337,3.0422,3.0588,3639280.0],["2012-09-05",3.0713,3.0796,3.013,3.0547,3773642.0],["2012-09-06",3.0879,3.2336,3.0838,3.2211,3856640.0],["2012-09-07",3.2336,3.3127,3.2294,3.2794,2774430.0],["2012-09-10",3.2378,3.2586,3.2045,3.2128,2784557.0],["2012-09-11",3.192,3.3252,3.192,3.3085,5187740.0],["2012-09-12",3.3335,3.3834,3.3085,3.3293,6604240.0],["2012-09-13",3.3293,3.4375,3.2711,3.3793,11343164.0],["2012-09-14",3.4126,3.5374,3.4126,3.4625,16947252.0],["2012-09-17",3.4875,3.5332,3.45,3.4708,5049932.0],["2012-09-18",3.4542,3.4791,3.3876,3.4126,4066902.0],["2012-09-19",3.4334,3.4791,3.4001,3.4292,5080730.0],["2012-09-20",3.4084,3.4458,3.3543,3.3959,5275541.0],["2012-09-21",3.4001,3.4126,3.3585,3.3668,3399682.0],["2012-09-24",3.3668,3.3751,3.3085,3.3252,4523339.0],["2012-09-25",3.2503,3.2669,3.1587,3.1629,5879704.0],["2012-09-26",3.1587,3.167,3.0796,3.142,3142231.0],["2012-09-27",3.1753,3.2086,3.1129,3.142,5323043.0],["2012-09-28",3.0671,3.1171,3.0422,3.0671,4572302.0],["2012-10-01",3.0879,3.1629,3.0755,3.1629,6215350.0],["2012-10-02",3.1379,3.1961,3.1129,3.1129,7744496.0],["2012-10-03",3.1192,3.1402,3.094,3.1066,4577836.0],["2012-10-04",3.0982,3.1024,3.0436,3.0814,6724926.0],["2012-10-05",3.1402,3.1528,3.0604,3.0646,5128337.0],["2012-10-08",3.052,3.1318,3.0311,3.1024,10184638.0],["2012-10-09",3.0646,3.073,3.0017,3.0352,2380424.0],["2012-10-10",3.0394,3.0478,2.9597,3.0227,6997723.0],["2012-10-11",3.0688,3.0982,3.0269,3.0688,6242494.0],["2012-10-12",3.0814,3.0982,3.0269,3.073,7802438.0],["2012-10-15",3.0856,3.1024,3.0646,3.073,1761854.0],["2012-10-16",3.0856,3.115,3.0227,3.0898,4153345.0],["2012-10-17",3.052,3.0856,3.0227,3.0856,5453125.0],["2012-10-18",3.0688,3.1108,3.0646,3.0814,4779745.0],["2012-10-19",3.0772,3.0856,2.9891,3.0143,3421292.0],["2012-10-22",2.9639,3.0269,2.9513,3.0227,3738982.0],["2012-10-23",2.9429,2.9555,2.8715,2.9135,5535810.0],["2012-10-24",2.9345,2.9555,2.9093,2.9303,4199594.0],["2012-10-25",2.9303,2.9933,2.9177,2.9387,3211553.0],["2012-10-26",2.9093,2.9261,2.8127,2.8505,14322010.0],["2012-10-31",2.8505,2.8799,2.8086,2.8547,4037879.0],["2012-11-01",2.8967,2.9639,2.8883,2.9387,5343923.0],["2012-11-02",2.9891,2.9891,2.9093,2.9429,6305656.0],["2012-11-05",2.9093,2.9387,2.8799,2.9387,6562480.0],["2012-11-06",2.9345,2.9807,2.9219,2.9471,3619652.0],["2012-11-07",2.9135,2.9177,2.8505,2.8967,4865458.0],["2012-11-08",2.8967,2.9387,2.8211,2.8799,6546193.0],["2012-11-09",2.8379,2.8841,2.8253,2.8631,4787680.0],["2012-11-12",2.8589,2.8757,2.8295,2.8589,2522617.0],["2012-11-13",2.8295,2.9051,2.8211,2.8799,6243016.0],["2012-11-14",2.8631,2.8757,2.754,2.7708,5256958.0],["2012-11-15",2.8715,2.8715,2.775,2.8002,4084024.0],["2012-11-16",2.8086,2.8169,2.754,2.7834,5126980.0],["2012-11-19",2.8044,2.8673,2.8044,2.8631,3110702.0],["2012-11-20",2.8169,2.8925,2.8127,2.8673,2405480.0],["2012-11-21",2.8547,2.8757,2.8169,2.8757,2791030.0],["2012-11-23",2.9303,2.9555,2.8967,2.9219,1980364.0],["2012-11-26",2.9471,2.9471,2.8589,2.9177,4098326.0],["2012-11-27",2.9009,2.9135,2.8044,2.8295,3109972.0],["2012-11-28",2.7876,2.8757,2.775,2.8253,3501576.0],["2012-11-29",2.8421,2.8967,2.8127,2.8757,2636100.0],["2012-11-30",2.8463,2.8715,2.796,2.8086,7713490.0],["2012-12-03",2.8127,2.8421,2.7792,2.8127,3659429.0],["2012-12-04",2.8169,2.8379,2.7834,2.8002,2538590.0],["2012-12-05",2.8211,2.8673,2.7876,2.8547,6170771.0],["2012-12-06",2.8127,2.9345,2.796,2.8883,7849627.0],["2012-12-07",2.9177,2.9387,2.8757,2.9135,2568344.0],["2012-12-10",2.9219,2.9303,2.8841,2.9135,3565678.0],["2012-12-11",2.9135,2.9597,2.8925,2.9093,10093705.0],["2012-12-12",2.9219,2.9681,2.9051,2.9387,8721054.0],["2012-12-13",2.9765,3.0185,2.9345,2.9513,7204122.0],["2012-12-14",2.9471,2.9891,2.9345,2.9639,4492958.0],["2012-12-17",2.9723,2.9807,2.9303,2.9429,2527106.0],["2012-12-18",2.9345,2.9723,2.9303,2.9555,7404674.0],["2012-12-19",2.9891,3.0143,2.9555,3.0017,6226938.0],["2012-12-20",3.0017,3.073,2.9975,3.0604,16670905.0],["2012-12-21",3.0478,3.0772,3.0269,3.0646,11963822.0],["2012-12-24",3.0394,3.073,3.0227,3.0269,2069626.0],["2012-12-26",3.0814,3.0898,3.0478,3.0478,5743775.0],["2012-12-27",3.0814,3.0899,3.0219,3.0517,3759026.0],["2012-12-28",3.0687,3.1112,3.0517,3.0729,4597045.0],["2012-12-31",3.1027,3.1069,3.0474,3.0942,2733818.0],["2013-01-02",3.1409,3.1834,3.0219,3.0389,5891501.0],["2013-01-03",3.0559,3.1494,3.0432,3.1494,6440227.0],["2013-01-04",3.1112,3.1197,3.0899,3.1069,6962958.0],["2013-01-07",3.1027,3.1069,3.0644,3.0899,2618770.0],["2013-01-08",3.1367,3.1707,3.0942,3.1069,10446160.0],["2013-01-09",3.1324,3.3534,3.1112,3.3194,18839398.0],["2013-01-10",3.2812,3.3364,3.2514,3.3194,13600814.0],["2013-01-11",3.2387,3.2684,3.2174,3.2557,7413653.0],["2013-01-14",3.2854,3.2939,3.2514,3.2727,3637087.0],["2013-01-15",3.2642,3.2642,3.2047,3.2472,6340943.0],["2013-01-16",3.2217,3.2599,3.2047,3.2047,4771811.0],["2013-01-17",3.2472,3.2472,3.2217,3.2302,6976948.0],["2013-01-18",3.2089,3.2344,3.1664,3.2089,13892612.0],["2013-01-22",3.1919,3.2302,3.0857,3.1324,11655842.0],["2013-01-23",3.1324,3.1367,3.0559,3.0857,5844938.0],["2013-01-24",3.1069,3.1239,3.0304,3.0814,4495777.0],["2013-01-25",3.1154,3.1367,3.0772,3.1154,3129912.0],["2013-01-28",3.0899,3.1239,3.0474,3.1154,4020862.0],["2013-01-29",3.1452,3.1579,3.0942,3.0984,3581233.0],["2013-01-30",3.0814,3.1197,3.0772,3.0984,3873658.0],["2013-01-31",3.0559,3.1962,3.0474,3.1537,16188786.0],["2013-02-01",3.1622,3.1877,3.1367,3.1792,6332591.0],["2013-02-04",3.1409,3.1622,3.1282,3.1537,8446169.0],["2013-02-05",3.1707,3.1834,3.1154,3.1239,10127635.0],["2013-02-06",3.1069,3.1239,3.0857,3.1197,5131782.0],["2013-02-07",3.1452,3.1622,3.0474,3.0602,13949928.0],["2013-02-08",3.1112,3.1154,3.0432,3.0644,6579184.0],["2013-02-11",3.0772,3.0814,3.0347,3.0474,1569654.0],["2013-02-12",3.0474,3.0687,3.0134,3.0602,3017786.0],["2013-02-13",3.0729,3.1069,3.0474,3.0644,2251386.0],["2013-02-14",3.0517,3.1197,3.0389,3.1154,4093942.0],["2013-02-15",3.1324,3.1707,3.1112,3.1707,5035734.0],["2013-02-19",3.1537,3.1707,3.1069,3.1239,3836387.0],["2013-02-20",3.1324,3.1537,3.0432,3.0729,4462369.0],["2013-02-21",3.0602,3.0899,3.0007,3.0177,4249811.0],["2013-02-22",3.0262,3.1027,2.9964,3.0687,4479178.0],["2013-02-25",3.0729,3.1282,3.0092,3.0177,5104325.0],["2013-02-26",3.0262,3.0559,2.9582,3.0389,4656449.0],["2013-02-27",3.0262,3.0857,3.0177,3.0687,3378593.0],["2013-02-28",3.0942,3.1367,3.0729,3.1069,3531434.0],["2013-03-01",3.0942,3.1197,3.0687,3.1154,3547616.0],["2013-03-04",3.0814,3.1154,3.0517,3.0857,2483572.0],["2013-03-05",3.1154,3.1664,3.1069,3.1282,4107722.0],["2013-03-06",3.2514,3.2982,3.1962,3.2472,9426485.0],["2013-03-07",3.2344,3.3109,3.2259,3.2854,3474119.0],["2013-03-08",3.3364,3.4809,3.3322,3.4427,7018394.0],["2013-03-11",3.3194,3.3662,3.2939,3.3322,4785800.0],["2013-03-12",3.3237,3.3407,3.2387,3.2472,5075510.0],["2013-03-13",3.2684,3.2939,3.2217,3.2344,5635408.0],["2013-03-14",3.2599,3.2684,3.1877,3.2259,4960670.0],["2013-03-15",3.2727,3.2812,3.2132,3.2514,5858719.0],["2013-03-18",3.2472,3.2727,3.2089,3.2217,3768527.0],["2013-03-19",3.2429,3.2599,3.1792,3.2089,4283114.0],["2013-03-20",3.2174,3.2344,3.1792,3.2132,4327171.0],["2013-03-21",3.1919,3.2047,3.1452,3.1579,2775474.0],["2013-03-22",3.1494,3.1537,3.0729,3.1069,4972676.0],["2013-03-25",3.0857,3.1154,3.0177,3.0304,3018935.0],["2013-03-26",3.0304,3.0602,2.9964,3.0134,5972620.0],["2013-03-27",3.0007,3.0687,2.9752,3.0474,3430793.0],["2013-03-28",3.0347,3.0857,3.0347,3.0857,3138995.0],["2013-04-01",3.0687,3.0942,3.0474,3.0729,2667316.0],["2013-04-02",3.0602,3.0602,3.0007,3.0092,4191660.0],["2013-04-03",2.9964,3.0219,2.9709,3.0092,4121608.0],["2013-04-04",3.0092,3.0219,2.9624,2.9667,5454900.0],["2013-04-05",2.9284,3.0177,2.8944,3.0007,5960614.0],["2013-04-08",2.9964,3.0092,2.9454,2.9922,4858045.0],["2013-04-09",3.0134,3.1069,2.9922,3.0814,5312081.0],["2013-04-10",3.1024,3.1408,3.0895,3.1195,9411556.0],["2013-04-11",3.1195,3.128,3.0895,3.1152,6449728.0],["2013-04-12",3.0981,3.1622,3.0639,3.1408,5165712.0],["2013-04-15",3.0511,3.1408,3.0511,3.0981,7934296.0],["2013-04-16",3.0682,3.1451,3.0682,3.1323,4693720.0],["2013-04-17",3.0767,3.0895,3.0169,3.0383,4813362.0],["2013-04-18",2.9998,3.0554,2.9528,3.0383,6332904.0],["2013-04-19",3.0126,3.0981,2.9998,3.081,4001443.0],["2013-04-22",3.0767,3.1024,3.0511,3.0853,2768479.0],["2013-04-23",3.0554,3.1237,3.0468,3.1024,3757460.0],["2013-04-24",3.0981,3.1494,3.0767,3.0895,5783029.0],["2013-04-25",3.034,3.0724,2.9998,3.0596,10236942.0],["2013-04-26",3.0383,3.0895,3.0083,3.0297,13217666.0],["2013-04-29",3.0468,3.1024,3.0169,3.0938,5594692.0],["2013-04-30",3.0682,3.1878,3.0554,3.1707,6013336.0],["2013-05-01",3.175,3.2006,3.0938,3.1195,2153772.0],["2013-05-02",3.1622,3.1964,3.1109,3.1152,4363502.0],["2013-05-03",3.128,3.1579,3.0425,3.0511,4470408.0],["2013-05-06",3.0511,3.0639,3.0041,3.0425,5602835.0],["2013-05-07",3.0724,3.1579,3.0682,3.128,2728181.0],["2013-05-08",3.1707,3.1836,3.1237,3.1451,4528454.0],["2013-05-09",3.1365,3.1494,3.0639,3.0895,3644500.0],["2013-05-10",3.0724,3.0981,3.0639,3.081,3234730.0],["2013-05-13",3.081,3.081,3.0468,3.0767,3575596.0],["2013-05-14",3.0639,3.0938,3.0212,3.0468,4622414.0],["2013-05-15",3.0297,3.0767,3.0169,3.034,2768479.0],["2013-05-16",3.0724,3.1494,3.0596,3.1237,7821752.0],["2013-05-17",3.1237,3.1365,3.0895,3.128,3487378.0],["2013-05-20",3.128,3.1451,3.0981,3.1323,4231123.0],["2013-05-21",3.1536,3.1622,3.1066,3.1451,3340278.0],["2013-05-22",3.1579,3.2177,3.1408,3.1707,4857523.0],["2013-05-23",3.1323,3.1836,3.1024,3.1579,3960518.0],["2013-05-24",3.1323,3.1836,3.128,3.1707,4390960.0],["2013-05-28",3.2135,3.2605,3.1707,3.1878,4559357.0],["2013-05-29",3.1536,3.1836,3.0981,3.1237,3331822.0],["2013-05-30",3.1152,3.1451,3.0724,3.1066,5426190.0],["2013-05-31",3.0083,3.081,2.987,3.0468,12454816.0],["2013-06-03",3.0468,3.0938,3.0126,3.081,5574438.0],["2013-06-04",3.0724,3.0767,3.0212,3.0425,1936829.0],["2013-06-05",3.0554,3.0724,2.9485,2.9827,6774203.0],["2013-06-06",2.9613,3.0212,2.9485,3.0212,4543070.0],["2013-06-07",2.9571,3.0083,2.9357,2.9656,3848497.0],["2013-06-10",2.9143,2.9528,2.9015,2.9528,3843904.0],["2013-06-11",2.8759,2.9314,2.8631,2.9015,3738251.0],["2013-06-12",2.8802,2.9015,2.8374,2.8759,4668872.0],["2013-06-13",2.8759,2.9357,2.8631,2.9229,2811074.0],["2013-06-14",2.9357,2.94,2.8844,2.9357,4366843.0],["2013-06-17",2.8887,2.9443,2.8716,2.9443,5489352.0],["2013-06-18",2.9058,2.94,2.846,2.8502,5604296.0],["2013-06-19",2.8545,2.8716,2.7733,2.8075,8491792.0],["2013-06-20",2.7007,2.7135,2.6195,2.675,7063182.0],["2013-06-21",2.675,2.6836,2.628,2.6793,5416690.0],["2013-06-24",2.6409,2.6836,2.5768,2.6409,4688291.0],["2013-06-25",2.6579,2.6665,2.5981,2.6238,10155614.0],["2013-06-26",2.6579,2.7007,2.5725,2.675,4915465.0],["2013-06-27",2.6921,2.7349,2.6494,2.6665,6362345.0],["2013-06-28",2.6152,2.6622,2.581,2.6579,7980232.0],["2013-07-01",2.628,2.6879,2.6109,2.6537,5304877.0],["2013-07-02",2.6195,2.6494,2.5511,2.5768,7254756.0],["2013-07-03",2.5413,2.5629,2.4893,2.5456,9354866.0],["2013-07-05",2.5196,2.5326,2.4374,2.5196,6179332.0],["2013-07-08",2.498,2.5413,2.4633,2.5023,6435738.0],["2013-07-09",2.5239,2.5369,2.4547,2.5066,3535715.0],["2013-07-10",2.5109,2.5239,2.459,2.4893,4233420.0],["2013-07-11",2.5326,2.5542,2.5023,2.5542,2821306.0],["2013-07-12",2.5413,2.5456,2.4806,2.5109,3735536.0],["2013-07-15",2.5109,2.6019,2.5066,2.5889,2848658.0],["2013-07-16",2.6019,2.6019,2.5456,2.5716,6586492.0],["2013-07-17",2.5802,2.6192,2.5672,2.5845,4173703.0],["2013-07-18",2.5716,2.6192,2.5629,2.5629,3571837.0],["2013-07-19",2.5456,2.5889,2.5326,2.5629,1889953.0],["2013-07-22",2.5672,2.6538,2.5542,2.6452,3635521.0],["2013-07-23",2.7058,2.814,2.6971,2.775,15206800.0],["2013-07-24",2.7664,2.7837,2.7491,2.7794,15703117.0],["2013-07-25",2.762,2.801,2.6841,2.7014,11992010.0],["2013-07-26",2.6928,2.6971,2.6322,2.6408,4526262.0],["2013-07-29",2.6452,2.6668,2.6149,2.6322,3486960.0],["2013-07-30",2.7101,2.7188,2.6668,2.6755,7226568.0],["2013-07-31",2.6452,2.6625,2.6019,2.6062,7817263.0],["2013-08-01",2.6408,2.6625,2.6278,2.6495,4039549.0],["2013-08-02",2.6408,2.6668,2.6062,2.6149,6106460.0],["2013-08-05",2.6105,2.6235,2.5759,2.5802,3710794.0],["2013-08-06",2.5759,2.5889,2.5283,2.5456,3111851.0],["2013-08-07",2.5109,2.5542,2.5066,2.5413,3449794.0],["2013-08-08",2.5672,2.6235,2.5542,2.6062,4696225.0],["2013-08-09",2.6278,2.6755,2.5932,2.6538,3302485.0],["2013-08-12",2.7058,2.7664,2.6841,2.6928,3559100.0],["2013-08-13",2.7058,2.7231,2.6278,2.6495,11492874.0],["2013-08-14",2.6495,2.6495,2.5759,2.5759,5765386.0],["2013-08-15",2.5413,2.5759,2.5196,2.5369,9518252.0],["2013-08-16",2.5542,2.5629,2.5023,2.5283,2544646.0],["2013-08-19",2.5196,2.5369,2.498,2.5023,3429853.0],["2013-08-20",2.4893,2.5456,2.485,2.5153,2883841.0],["2013-08-21",2.4806,2.4893,2.407,2.4114,7173533.0],["2013-08-22",2.433,2.5066,2.4244,2.5066,9326365.0],["2013-08-23",2.5629,2.5932,2.5283,2.5716,4529394.0],["2013-08-26",2.5716,2.5802,2.5239,2.5239,4641206.0],["2013-08-27",2.4806,2.4936,2.433,2.4547,5579762.0],["2013-08-28",2.4547,2.5023,2.446,2.4633,4372690.0],["2013-08-29",2.4633,2.5023,2.4503,2.4677,4382190.0],["2013-08-30",2.5023,2.5023,2.4417,2.498,3698996.0],["2013-09-03",2.5456,2.5672,2.485,2.5153,2913282.0],["2013-09-04",2.4936,2.5413,2.485,2.5153,1610161.0],["2013-09-05",2.5196,2.5975,2.5066,2.5889,5243699.0],["2013-09-06",2.6408,2.6452,2.5932,2.6192,12085657.0],["2013-09-09",2.6711,2.7404,2.6408,2.7317,9337954.0],["2013-09-10",2.762,2.7794,2.7014,2.7491,4969544.0],["2013-09-11",2.7058,2.762,2.6928,2.7274,3642412.0],["2013-09-12",2.7361,2.7361,2.6841,2.7144,2443795.0],["2013-09-13",2.7231,2.7491,2.6928,2.7447,2435548.0],["2013-09-16",2.801,2.8183,2.7188,2.7404,4197193.0],["2013-09-17",2.7534,2.7794,2.7491,2.762,4514778.0],["2013-09-18",2.7664,2.9222,2.7404,2.8876,17363808.0],["2013-09-19",2.8963,2.8963,2.8356,2.8833,5183878.0],["2013-09-20",2.8876,2.8963,2.8097,2.8183,4202726.0],["2013-09-23",2.8573,2.9006,2.8443,2.8876,4567500.0],["2013-09-24",2.8746,2.9136,2.8356,2.8833,3675715.0],["2013-09-25",2.8659,2.8876,2.8313,2.853,3333910.0],["2013-09-26",2.8443,2.8703,2.8053,2.8356,1811966.0],["2013-09-27",2.9915,3.0737,2.9785,3.0348,12201541.0],["2013-09-30",2.9958,3.0131,2.9569,3.0088,9042293.0],["2013-10-01",3.0131,3.0175,2.9525,2.9915,8481560.0],["2013-10-02",2.9785,3.0651,2.9612,3.0608,5066845.0],["2013-10-03",3.0577,3.0795,3.001,3.0141,6729311.0],["2013-10-04",3.0185,3.0359,2.9879,3.0097,6794665.0],["2013-10-07",2.9966,3.0446,2.9181,3.0315,3631972.0],["2013-10-08",3.0403,3.049,3.001,3.0097,3007868.0],["2013-10-09",3.0272,3.0795,3.0184,3.0664,4153241.0],["2013-10-10",3.0926,3.1013,3.0533,3.0708,4252212.0],["2013-10-11",3.0795,3.1101,3.0446,3.0839,5053482.0],["2013-10-14",3.0577,3.1449,3.0533,3.1275,2134458.0],["2013-10-15",3.1057,3.1406,3.0839,3.1013,4319132.0],["2013-10-16",3.1101,3.1798,3.097,3.1231,2904408.0],["2013-10-17",3.1275,3.1449,3.097,3.1188,3594701.0],["2013-10-18",3.1406,3.1537,3.1144,3.1319,3684067.0],["2013-10-21",3.1406,3.1711,3.1275,3.158,3170941.0],["2013-10-22",3.1231,3.1624,3.1144,3.1319,3678325.0],["2013-10-23",3.1188,3.1188,3.0621,3.0664,2168701.0],["2013-10-24",3.0141,3.0403,2.9661,3.001,8241023.0],["2013-10-25",3.0446,3.0795,2.9836,3.0621,6928715.0],["2013-10-28",3.0403,3.0621,3.0272,3.049,3036370.0],["2013-10-29",3.0795,3.0839,3.0446,3.0752,2096248.0],["2013-10-30",3.0621,3.1144,3.0577,3.11,4540774.0],["2013-10-31",3.0882,3.097,3.0054,3.0228,6009682.0],["2013-11-01",2.9879,3.0533,2.9879,3.0097,5686772.0],["2013-11-04",3.0446,3.0621,3.0228,3.0403,2846048.0],["2013-11-05",2.9792,3.0097,2.9487,2.9661,3612031.0],["2013-11-06",2.9225,2.9617,2.905,2.9617,3049733.0],["2013-11-07",2.9617,3.0054,2.8963,2.8963,4564786.0],["2013-11-08",2.8701,2.8832,2.8222,2.8527,3777296.0],["2013-11-11",2.8527,2.8745,2.8265,2.8614,1852265.0],["2013-11-12",2.8309,2.8527,2.7655,2.7873,3006094.0],["2013-11-13",2.8047,2.8701,2.8004,2.8527,3476207.0],["2013-11-14",2.8571,2.8832,2.8309,2.8789,2416651.0],["2013-11-15",2.8789,2.9225,2.8745,2.9007,1930147.0],["2013-11-18",2.953,2.9748,2.9094,2.9312,2739352.0],["2013-11-19",2.9225,2.9312,2.8222,2.8658,4648097.0],["2013-11-20",2.8832,2.905,2.8265,2.8352,2609060.0],["2013-11-21",2.796,2.8527,2.7873,2.796,6366938.0],["2013-11-22",2.796,2.8309,2.7785,2.8134,8631270.0],["2013-11-25",2.7698,2.7916,2.7567,2.7829,3274297.0],["2013-11-26",2.7829,2.8004,2.7524,2.7873,4641937.0],["2013-11-27",2.8047,2.8352,2.7785,2.8134,3910406.0],["2013-11-29",2.796,2.8222,2.7916,2.8178,1846940.0],["2013-12-02",2.7829,2.8047,2.7088,2.7218,4009795.0],["2013-12-03",2.7175,2.7306,2.6302,2.6739,4089557.0],["2013-12-04",2.6346,2.6608,2.6128,2.6346,3494581.0],["2013-12-05",2.6041,2.6651,2.5866,2.6477,6234664.0],["2013-12-06",2.6739,2.7044,2.6433,2.6957,5718092.0],["2013-12-09",2.6869,2.7131,2.6651,2.6782,2614176.0],["2013-12-10",2.6913,2.7,2.6564,2.6739,2773699.0],["2013-12-11",2.6433,2.652,2.5735,2.5953,4507366.0],["2013-12-12",2.5779,2.6259,2.5517,2.6259,3585514.0],["2013-12-13",2.639,2.6433,2.5866,2.6041,2682140.0],["2013-12-16",2.6215,2.6477,2.6041,2.6215,2238127.0],["2013-12-17",2.6433,2.6477,2.6041,2.6084,2305674.0],["2013-12-18",2.6128,2.6782,2.5735,2.6477,6826716.0],["2013-12-19",2.5997,2.6564,2.5866,2.6433,2175800.0],["2013-12-20",2.5953,2.639,2.5779,2.5866,2709076.0],["2013-12-23",2.6259,2.6259,2.5823,2.5953,2811701.0],["2013-12-24",2.6084,2.639,2.591,2.6041,991382.0],["2013-12-26",2.6172,2.639,2.591,2.6041,1590221.0],["2013-12-27",2.6128,2.6302,2.5997,2.6302,1343732.0],["2013-12-30",2.6041,2.6477,2.5953,2.6259,2014085.0],["2013-12-31",2.6346,2.6608,2.6215,2.6608,1085342.0],["2014-01-02",2.5648,2.5953,2.5474,2.591,3893807.0],["2014-01-03",2.5779,2.591,2.5299,2.5517,3401352.0],["2014-01-06",2.5735,2.5866,2.543,2.5692,4023576.0],["2014-01-07",2.6283,2.655,2.575,2.615,5064235.0],["2014-01-08",2.6461,2.6595,2.5883,2.6016,5323252.0],["2014-01-09",2.6194,2.6328,2.5661,2.5972,4578671.0],["2014-01-10",2.6022,2.6523,2.5821,2.6323,5143579.0],["2014-01-13",2.6574,2.6925,2.6473,2.6674,5528711.0],["2014-01-14",2.6624,2.7376,2.6423,2.7175,12473294.0],["2014-01-15",2.6925,2.7426,2.6824,2.7225,3651390.0],["2014-01-16",2.7075,2.7276,2.6824,2.7125,4079117.0],["2014-01-17",2.7125,2.7326,2.6674,2.6674,8153953.0],["2014-01-21",2.6674,2.6824,2.5872,2.6273,10873364.0],["2014-01-22",2.5872,2.6273,2.5771,2.6122,8163767.0],["2014-01-23",2.5972,2.6172,2.5621,2.6022,16105475.0],["2014-01-24",2.542,2.5521,2.5019,2.537,10771261.0],["2014-01-27",2.512,2.522,2.4618,2.4668,9533286.0],["2014-01-28",2.5069,2.517,2.4367,2.4819,4481996.0],["2014-01-29",2.4468,2.4518,2.4016,2.4317,7252355.0],["2014-01-30",2.4418,2.4468,2.3615,2.3615,6659572.0],["2014-01-31",2.3365,2.3716,2.2913,2.2913,8859697.0],["2014-02-03",2.3315,2.3315,2.2462,2.2512,6653412.0],["2014-02-04",2.3214,2.3716,2.3164,2.3565,6299183.0],["2014-02-05",2.3315,2.3315,2.2964,2.3064,10160730.0],["2014-02-06",2.2863,2.3966,2.2863,2.3966,6622718.0],["2014-02-07",2.4016,2.4468,2.3866,2.4418,5531425.0],["2014-02-10",2.4267,2.4418,2.3916,2.4217,6040897.0],["2014-02-11",2.4117,2.4668,2.4016,2.4668,4155955.0],["2014-02-12",2.4618,2.4969,2.4267,2.4718,7472639.0],["2014-02-13",2.3816,2.4819,2.3766,2.4618,6097586.0],["2014-02-14",2.4518,2.5019,2.4267,2.4919,6264209.0],["2014-02-18",2.4518,2.4668,2.4067,2.4518,7586957.0],["2014-02-19",2.3716,2.4418,2.3716,2.4267,7683214.0],["2014-02-20",2.4518,2.4819,2.3966,2.4418,4228096.0],["2014-02-21",2.4418,2.5069,2.4367,2.4819,2567822.0],["2014-02-24",2.4969,2.542,2.4919,2.5019,5591560.0],["2014-02-25",2.517,2.532,2.4718,2.522,4353584.0],["2014-02-26",2.5019,2.517,2.4618,2.4869,2783617.0],["2014-02-27",2.4919,2.5721,2.4718,2.5471,3991943.0],["2014-02-28",2.4969,2.517,2.4568,2.4869,4373003.0],["2014-03-03",2.4468,2.4518,2.3916,2.4367,3247571.0],["2014-03-04",2.4718,2.4969,2.4468,2.4819,11228638.0],["2014-03-05",2.4869,2.5069,2.4518,2.4718,5736884.0],["2014-03-06",2.4969,2.542,2.4919,2.522,5534140.0],["2014-03-07",2.5069,2.522,2.4668,2.4819,6055096.0],["2014-03-10",2.4769,2.4919,2.4367,2.4819,5218330.0],["2014-03-11",2.5019,2.517,2.4418,2.4568,9496328.0],["2014-03-12",2.4418,2.4518,2.4267,2.4418,2475950.0],["2014-03-13",2.4518,2.4568,2.3866,2.3966,4220892.0],["2014-03-14",2.3816,2.4117,2.3214,2.3565,3686573.0],["2014-03-17",2.3766,2.3966,2.3615,2.3816,2715026.0],["2014-03-18",2.3966,2.4819,2.3866,2.4618,4858254.0],["2014-03-19",2.4819,2.542,2.4718,2.512,7432862.0],["2014-03-20",2.512,2.5721,2.4869,2.532,7650536.0],["2014-03-21",2.512,2.6022,2.5069,2.532,6088086.0],["2014-03-24",2.5671,2.6223,2.5521,2.6072,5573185.0],["2014-03-25",2.6273,2.6574,2.6172,2.6423,4543592.0],["2014-03-26",2.6674,2.7125,2.6674,2.6874,5627473.0],["2014-03-27",2.7326,2.7576,2.6874,2.7276,21865118.0],["2014-03-28",2.7526,2.7677,2.6925,2.6925,12193502.0],["2014-03-31",2.7376,2.7977,2.7125,2.7927,5406980.0],["2014-04-01",2.8278,2.8479,2.7426,2.7827,7723094.0],["2014-04-02",2.7977,2.8679,2.7727,2.8629,5639792.0],["2014-04-03",2.8579,2.8629,2.7777,2.8078,4737672.0],["2014-04-04",2.9131,2.9181,2.8278,2.8479,5611813.0],["2014-04-07",2.8629,2.9833,2.8529,2.9632,6184030.0],["2014-04-08",3.0619,3.072,2.8655,2.8655,12404912.0],["2014-04-09",2.8151,2.9108,2.8,2.8454,8887781.0],["2014-04-10",2.8454,2.8655,2.8,2.8504,8932986.0],["2014-04-11",2.8101,2.8856,2.8,2.8705,5051394.0],["2014-04-14",2.8705,2.9108,2.8504,2.8705,3347168.0],["2014-04-15",2.8705,2.8756,2.7597,2.8051,7493519.0],["2014-04-16",2.795,2.8605,2.7849,2.8403,5925848.0],["2014-04-17",2.8403,2.8957,2.8151,2.8756,3100993.0],["2014-04-21",2.8655,2.9058,2.8454,2.8554,1691384.0],["2014-04-22",2.8806,2.9209,2.8303,2.8957,4799164.0],["2014-04-23",2.9008,2.9209,2.8605,2.9108,3533940.0],["2014-04-24",2.936,2.936,2.8957,2.9259,2746033.0],["2014-04-25",2.9108,2.9159,2.8705,2.8856,3157996.0],["2014-04-28",2.8907,2.9259,2.8756,2.9108,4424890.0],["2014-04-29",3.4749,3.49,3.2684,3.3137,68395572.0],["2014-04-30",3.3288,3.3641,3.2986,3.349,18233564.0],["2014-05-01",3.3691,3.3741,3.3187,3.359,7290252.0],["2014-05-02",3.3439,3.3792,3.3288,3.359,17268804.0],["2014-05-05",3.3137,3.3641,3.2986,3.354,7989628.0],["2014-05-06",3.349,3.3641,3.3238,3.3238,6913159.0],["2014-05-07",3.3339,3.3641,3.3238,3.359,31843044.0],["2014-05-08",3.3691,3.4295,3.354,3.4044,19268795.0],["2014-05-09",3.3842,3.3893,3.3389,3.3691,12918352.0],["2014-05-12",3.3842,3.4044,3.3691,3.3893,7872700.0],["2014-05-13",3.3842,3.4195,3.3842,3.4044,7532147.0],["2014-05-14",3.3943,3.4295,3.3943,3.4144,4374778.0],["2014-05-15",3.3893,3.3893,3.354,3.3741,7105046.0],["2014-05-16",3.4295,3.4295,3.3792,3.4044,6238213.0],["2014-05-19",3.3691,3.3893,3.359,3.3691,3345185.0],["2014-05-20",3.3741,3.4044,3.349,3.3691,8019382.0],["2014-05-21",3.3842,3.4044,3.3792,3.3842,7677785.0],["2014-05-22",3.3691,3.3842,3.3439,3.3741,4840193.0],["2014-05-23",3.3641,3.3943,3.3641,3.3641,7520350.0],["2014-05-27",3.4094,3.4295,3.3641,3.3792,13202946.0],["2014-05-28",3.3943,3.4497,3.3842,3.4396,7795026.0],["2014-05-29",3.4396,3.4396,3.3741,3.3893,5651798.0],["2014-05-30",3.3943,3.4195,3.3842,3.4044,10316286.0],["2014-06-02",3.4044,3.4295,3.3842,3.4195,5718197.0],["2014-06-03",3.4044,3.4295,3.3993,3.4144,5536541.0],["2014-06-04",3.4044,3.4195,3.3641,3.3641,26515721.0],["2014-06-05",3.4094,3.4648,3.3993,3.4446,37956499.0],["2014-06-06",3.5202,3.5303,3.495,3.5101,28522602.0],["2014-06-09",3.49,3.6159,3.49,3.5907,9693958.0],["2014-06-10",3.5655,3.6008,3.5504,3.5907,10017076.0],["2014-06-11",3.5705,3.5756,3.5051,3.5101,4042890.0],["2014-06-12",3.5202,3.5554,3.5101,3.5353,4037670.0],["2014-06-13",3.5403,3.5756,3.5303,3.5605,5513468.0],["2014-06-16",3.5252,3.5504,3.5152,3.5252,3203514.0],["2014-06-17",3.495,3.5202,3.4849,3.5202,3726140.0],["2014-06-18",3.5202,3.5403,3.49,3.5353,6359213.0],["2014-06-19",3.5857,3.6008,3.5554,3.5655,3928468.0],["2014-06-20",3.5252,3.5403,3.5051,3.5252,7878128.0],["2014-06-23",3.495,3.5353,3.49,3.5303,2933431.0],["2014-06-24",3.5202,3.5454,3.5,3.5101,8103110.0],["2014-06-25",3.5101,3.5152,3.4648,3.49,3144946.0],["2014-06-26",3.4698,3.495,3.4396,3.4849,4379998.0],["2014-06-27",3.4648,3.4749,3.4346,3.4598,5332856.0],["2014-06-30",3.4446,3.495,3.4396,3.4849,7191594.0],["2014-07-01",3.4799,3.5353,3.4799,3.5353,8524260.0],["2014-07-02",3.514,3.5394,3.5039,3.5089,4851259.0],["2014-07-03",3.514,3.5698,3.5089,3.5546,3892241.0],["2014-07-07",3.4937,3.4937,3.4633,3.4836,2708032.0],["2014-07-08",3.4532,3.4532,3.3872,3.3974,4083293.0],["2014-07-09",3.4329,3.4937,3.4329,3.4937,3540413.0],["2014-07-10",3.3568,3.4278,3.3467,3.4227,7392146.0],["2014-07-11",3.3974,3.4177,3.3872,3.4075,2071922.0],["2014-07-14",3.4532,3.4785,3.4481,3.4684,4733705.0],["2014-07-15",3.4329,3.4532,3.4024,3.4278,3213745.0],["2014-07-16",3.4684,3.4836,3.4481,3.4532,3632180.0],["2014-07-17",3.4481,3.4481,3.3771,3.3923,3160397.0],["2014-07-18",3.4278,3.443,3.4024,3.4329,4383443.0],["2014-07-21",3.4075,3.4278,3.3872,3.4278,1985792.0],["2014-07-22",3.4278,3.4785,3.4278,3.4582,2041333.0],["2014-07-23",3.4481,3.4684,3.4379,3.4379,5300701.0],["2014-07-24",3.4988,3.514,3.4886,3.4937,11058570.0],["2014-07-25",3.5191,3.5394,3.4836,3.5039,7046896.0],["2014-07-28",3.514,3.5191,3.4734,3.4836,6736828.0],["2014-07-29",3.5089,3.5191,3.4785,3.4937,9964562.0],["2014-07-30",3.5191,3.5647,3.514,3.5495,8106451.0],["2014-07-31",3.4532,3.4785,3.4075,3.4075,5753275.0],["2014-08-01",3.4227,3.4633,3.3872,3.4329,10546175.0],["2014-08-04",3.443,3.4684,3.4177,3.4633,6139660.0],["2014-08-05",3.4075,3.4126,3.3213,3.3365,9510736.0],["2014-08-06",3.3162,3.3822,3.3112,3.3517,5726444.0],["2014-08-07",3.372,3.372,3.2655,3.2858,5314795.0],["2014-08-08",3.3315,3.3771,3.3112,3.3669,5133870.0],["2014-08-11",3.3669,3.3669,3.3365,3.3568,5291723.0],["2014-08-12",3.3416,3.3923,3.3315,3.372,2059499.0],["2014-08-13",3.3974,3.4075,3.3669,3.3771,4218178.0],["2014-08-14",3.3771,3.3872,3.3669,3.3822,1435291.0],["2014-08-15",3.4379,3.443,3.3568,3.4075,4008856.0],["2014-08-18",3.4278,3.4379,3.4126,3.4227,2096561.0],["2014-08-19",3.4227,3.4329,3.4075,3.4126,3308227.0],["2014-08-20",3.3872,3.4177,3.3822,3.4024,2853774.0],["2014-08-21",3.4481,3.4734,3.4278,3.4633,2024629.0],["2014-08-22",3.4532,3.4532,3.3923,3.4227,3051925.0],["2014-08-25",3.4532,3.4937,3.4379,3.4785,1877738.0],["2014-08-26",3.5191,3.5495,3.5089,3.514,4017312.0],["2014-08-27",3.5292,3.5799,3.5191,3.5394,7158917.0],["2014-08-28",3.4937,3.5191,3.4886,3.4988,2226643.0],["2014-08-29",3.5039,3.5191,3.4785,3.4836,5798585.0],["2014-09-02",3.5089,3.5241,3.4886,3.514,7555532.0],["2014-09-03",3.5495,3.5596,3.5343,3.5394,11721928.0],["2014-09-04",3.5596,3.6053,3.5444,3.5546,11259644.0],["2014-09-05",3.5698,3.6103,3.5647,3.5951,9397775.0],["2014-09-08",3.5596,3.585,3.5292,3.5394,3143380.0],["2014-09-09",3.5191,3.5241,3.4836,3.514,5468890.0],["2014-09-10",3.4836,3.4988,3.4633,3.4785,3872300.0],["2014-09-11",3.443,3.4836,3.443,3.4633,3821562.0],["2014-09-12",3.4734,3.4937,3.4532,3.4633,6949699.0],["2014-09-15",3.4684,3.4734,3.4481,3.4532,4373942.0],["2014-09-16",3.4329,3.4785,3.4227,3.4582,8911897.0],["2014-09-17",3.4734,3.4988,3.4532,3.4582,6589937.0],["2014-09-18",3.4988,3.5241,3.4836,3.5039,7838665.0],["2014-09-19",3.5089,3.5191,3.4684,3.4836,9201607.0],["2014-09-22",3.4886,3.4886,3.443,3.4582,6008220.0],["2014-09-23",3.4582,3.4633,3.4024,3.4024,5417420.0],["2014-09-24",3.3974,3.443,3.3872,3.4278,5096599.0],["2014-09-25",3.4024,3.4227,3.3822,3.3974,6892384.0],["2014-09-26",3.4075,3.4329,3.3974,3.4126,13763783.0],["2014-09-29",3.3162,3.3467,3.296,3.3112,6830474.0],["2014-09-30",3.3213,3.3568,3.301,3.3162,14467021.0],["2014-10-01",3.3162,3.3315,3.2706,3.2858,8352104.0],["2014-10-02",3.2522,3.2777,3.181,3.2319,6809908.0],["2014-10-03",3.237,3.2471,3.2166,3.2319,8555580.0],["2014-10-06",3.3184,3.3235,3.2675,3.2828,8564036.0],["2014-10-07",3.2522,3.2624,3.2115,3.2166,5602000.0],["2014-10-08",3.2522,3.2828,3.2064,3.2675,6688490.0],["2014-10-09",3.2319,3.2471,3.1453,3.1555,6238735.0],["2014-10-10",3.1759,3.2064,3.1148,3.1148,5328680.0],["2014-10-13",3.1759,3.2064,3.1555,3.1555,4136119.0],["2014-10-14",3.1555,3.2013,3.1555,3.1759,5916870.0],["2014-10-15",3.0843,3.1199,2.9876,3.069,11023178.0],["2014-10-16",2.9112,3.0385,2.9112,3.0028,8224214.0],["2014-10-17",3.1148,3.1504,3.0894,3.1352,6921511.0],["2014-10-20",3.1097,3.1453,3.1097,3.1352,13062006.0],["2014-10-21",3.1555,3.1962,3.1504,3.181,15804072.0],["2014-10-22",3.1555,3.1759,3.1301,3.1352,9963101.0],["2014-10-23",3.1657,3.2013,3.1555,3.1708,15293974.0],["2014-10-24",3.2064,3.237,3.2013,3.2217,5233781.0],["2014-10-27",3.0792,3.1403,3.069,3.1301,118988543.0],["2014-10-28",3.1097,3.1759,3.0486,3.0894,22078616.0],["2014-10-29",2.9825,3.013,2.9265,2.9825,14927947.0],["2014-10-30",2.9723,3.0741,2.957,3.0232,11664194.0],["2014-10-31",2.6364,2.8451,2.6262,2.7891,11839795.0],["2014-11-03",2.6466,2.672,2.5193,2.672,18857563.0],["2014-11-04",2.5702,2.8858,2.5295,2.8094,24089569.0],["2014-11-05",2.7738,2.8298,2.7535,2.7993,8342708.0],["2014-11-06",2.9418,2.9418,2.7993,2.8298,10006114.0],["2014-11-07",2.84,2.8603,2.7993,2.8145,3701084.0],["2014-11-10",2.8349,2.84,2.7942,2.8298,1760393.0],["2014-11-11",2.7993,2.8196,2.7942,2.8043,4743518.0],["2014-11-12",2.8756,2.896,2.8145,2.8298,2041124.0],["2014-11-13",2.7993,2.84,2.7789,2.8043,3630092.0],["2014-11-14",2.7433,2.7789,2.7382,2.7535,1726985.0],["2014-11-17",2.7789,2.7891,2.7484,2.7738,2765034.0],["2014-11-18",2.7738,2.8145,2.7585,2.8043,2426569.0],["2014-11-19",2.8349,2.9163,2.7942,2.896,3951122.0],["2014-11-20",2.8654,2.9214,2.8603,2.901,3077190.0],["2014-11-21",2.9723,3.0792,2.9519,3.0639,5391425.0],["2014-11-24",3.0486,3.0792,2.9927,3.013,2613341.0],["2014-11-25",3.1352,3.1962,3.1199,3.1453,4520833.0],["2014-11-26",3.0741,3.1097,3.0436,3.0945,2625347.0],["2014-11-28",2.9977,3.013,2.9469,2.9621,1084403.0],["2014-12-01",2.8502,2.8909,2.8043,2.8756,2125897.0],["2014-12-02",2.9163,2.9214,2.8451,2.8705,2215681.0],["2014-12-03",2.8705,2.9265,2.8705,2.9163,973426.0],["2014-12-04",2.8196,2.8349,2.7942,2.8043,1837231.0],["2014-12-05",2.7687,2.8552,2.7636,2.8145,2002601.0],["2014-12-08",2.7585,2.8094,2.7127,2.7382,3385170.0],["2014-12-09",2.7127,2.7331,2.672,2.7178,1780960.0],["2014-12-10",2.7382,2.7382,2.6313,2.6567,1828566.0],["2014-12-11",2.6008,2.6211,2.5855,2.5957,2750105.0],["2014-12-12",2.5753,2.6109,2.5142,2.5397,2690075.0],["2014-12-15",2.5142,2.5244,2.3921,2.4226,2557069.0],["2014-12-16",2.331,2.4074,2.3157,2.3412,3385692.0],["2014-12-17",2.3514,2.5142,2.3514,2.4633,2665436.0],["2014-12-18",2.5041,2.5397,2.499,2.5193,2054070.0],["2014-12-19",2.5041,2.555,2.4939,2.5092,1567566.0],["2014-12-22",2.5397,2.555,2.5092,2.5193,1524240.0],["2014-12-23",2.5142,2.5448,2.4837,2.5041,1342897.0],["2014-12-24",2.5092,2.5346,2.5041,2.5346,333558.0],["2014-12-26",2.5448,2.5855,2.5346,2.555,904000.0],["2014-12-29",2.5092,2.5651,2.5092,2.555,899510.0],["2014-12-30",2.56,2.6008,2.5346,2.56,1273889.0],["2014-12-31",2.56,2.6059,2.5193,2.555,553529.0],["2015-01-02",2.499,2.5041,2.387,2.4684,2517815.0],["2015-01-05",2.3666,2.443,2.3565,2.4175,1973369.0],["2015-01-06",2.4074,2.4684,2.3514,2.4328,2198038.0],["2015-01-07",2.5702,2.6059,2.5295,2.56,1788998.0],["2015-01-08",2.5295,2.6008,2.499,2.5142,1672488.0],["2015-01-09",2.5142,2.5448,2.4888,2.5092,1439154.0],["2015-01-12",2.4633,2.499,2.4481,2.4583,1213859.0],["2015-01-13",2.5037,2.514,2.4572,2.4779,2580350.0],["2015-01-14",2.4727,2.5605,2.4727,2.5501,2383556.0],["2015-01-15",2.5811,2.6224,2.576,2.5811,2540470.0],["2015-01-16",2.6327,2.6534,2.5966,2.6173,2089044.0],["2015-01-20",2.545,2.6224,2.545,2.5914,2212340.0],["2015-01-21",2.5863,2.674,2.5863,2.6637,1533427.0],["2015-01-22",2.6895,2.7257,2.6379,2.674,1428401.0],["2015-01-23",2.6224,2.6586,2.5966,2.6534,1512443.0],["2015-01-26",2.6173,2.7205,2.6069,2.7102,1863853.0],["2015-01-27",2.6121,2.705,2.6069,2.6947,2451625.0],["2015-01-28",2.6637,2.7257,2.6482,2.6586,4468007.0],["2015-01-29",2.6792,2.7153,2.6482,2.6534,2101572.0],["2015-01-30",2.545,2.5553,2.385,2.385,2175905.0],["2015-02-02",2.385,2.4159,2.3488,2.3953,1708193.0],["2015-02-03",2.4417,2.5192,2.4417,2.5088,1510250.0],["2015-02-04",2.4417,2.545,2.4417,2.5295,1687000.0],["2015-02-05",2.4934,2.5553,2.4934,2.5192,1133262.0],["2015-02-06",2.4469,2.5347,2.4469,2.4727,3911659.0],["2015-02-09",2.4624,2.5192,2.4521,2.5088,955782.0],["2015-02-10",2.4779,2.4882,2.3746,2.3953,2328642.0],["2015-02-11",2.3333,2.4056,2.3127,2.385,1786284.0],["2015-02-12",2.4366,2.5295,2.4314,2.5192,2414668.0],["2015-02-13",2.5398,2.6327,2.5295,2.6173,2059081.0],["2015-02-17",2.6173,2.6431,2.6069,2.6431,772247.0],["2015-02-18",2.6276,2.6379,2.576,2.6018,1486238.0],["2015-02-19",2.5811,2.6173,2.5501,2.5966,716184.0],["2015-02-20",2.5295,2.5553,2.4985,2.5398,1654427.0],["2015-02-23",2.5398,2.5501,2.4985,2.5347,887504.0],["2015-02-24",2.5243,2.6379,2.5037,2.6173,1247162.0],["2015-02-25",2.5553,2.5811,2.5192,2.5501,1108206.0],["2015-02-26",2.5553,2.6121,2.5398,2.5914,1378184.0],["2015-02-27",2.5708,2.6224,2.545,2.5708,1150070.0],["2015-03-02",2.545,2.545,2.4417,2.4572,1453874.0],["2015-03-03",2.4366,2.483,2.4262,2.4572,1357931.0],["2015-03-04",2.3798,2.4572,2.3488,2.4572,1556291.0],["2015-03-05",2.4366,2.5037,2.4262,2.4572,1205924.0],["2015-03-06",2.385,2.4056,2.354,2.385,2397337.0],["2015-03-09",2.3333,2.354,2.3127,2.3127,1606612.0],["2015-03-10",2.2817,2.3282,2.2352,2.2404,2405480.0],["2015-03-11",2.2352,2.2662,2.2198,2.2559,1257498.0],["2015-03-12",2.2869,2.3075,2.1836,2.1991,1506805.0],["2015-03-13",2.1165,2.1733,2.0907,2.1681,2530238.0],["2015-03-16",2.1836,2.2043,2.1372,2.1681,979272.0],["2015-03-17",2.1527,2.2611,2.1475,2.2404,1091815.0],["2015-03-18",2.2146,2.3488,2.1939,2.3127,1206864.0],["2015-03-19",2.292,2.3075,2.2301,2.2662,999421.0],["2015-03-20",2.3127,2.3488,2.292,2.323,1221898.0],["2015-03-23",2.3437,2.385,2.3282,2.354,1110503.0],["2015-03-24",2.4004,2.4056,2.3488,2.3746,1005268.0],["2015-03-25",2.4056,2.4417,2.323,2.323,2173504.0],["2015-03-26",2.3075,2.3333,2.2352,2.2559,1164895.0],["2015-03-27",2.2662,2.2817,2.1939,2.2146,1227535.0],["2015-03-30",2.2146,2.3075,2.2094,2.292,651769.0],["2015-03-31",2.2765,2.323,2.2611,2.2765,1375366.0],["2015-04-01",2.385,2.4056,2.3333,2.3953,1365239.0],["2015-04-02",2.4469,2.5037,2.4366,2.4572,1758618.0],["2015-04-06",2.4985,2.5656,2.4934,2.5192,1088057.0],["2015-04-07",2.5306,2.5306,2.4685,2.4736,555617.0],["2015-04-08",2.5254,2.5978,2.5202,2.5668,1269504.0],["2015-04-09",2.5823,2.6134,2.515,2.5202,1327446.0],["2015-04-10",2.515,2.6134,2.515,2.5875,965491.0],["2015-04-13",2.5564,2.603,2.4892,2.5047,1202270.0],["2015-04-14",2.5357,2.572,2.5099,2.5461,831755.0],["2015-04-15",2.5875,2.6444,2.572,2.6185,1287356.0],["2015-04-16",2.6134,2.6496,2.5927,2.6185,960898.0],["2015-04-17",2.5513,2.5875,2.5099,2.5306,1708402.0],["2015-04-20",2.5357,2.5409,2.484,2.4995,1326298.0],["2015-04-21",2.5099,2.5513,2.5099,2.5306,657302.0],["2015-04-22",2.5461,2.6134,2.5254,2.6082,1327655.0],["2015-04-23",2.603,2.6651,2.5823,2.6496,1184731.0],["2015-04-24",2.6341,2.7117,2.6341,2.7065,1360123.0],["2015-04-27",2.691,2.7686,2.6858,2.7065,1347595.0],["2015-04-28",2.7893,2.8928,2.7893,2.8514,2274458.0],["2015-04-29",2.7893,2.8876,2.7893,2.8307,2216830.0],["2015-04-30",2.8307,2.8307,2.7427,2.81,1247267.0],["2015-05-01",2.8204,2.8411,2.7583,2.8255,643835.0],["2015-05-04",2.7893,2.8255,2.7686,2.779,1346656.0],["2015-05-05",2.7686,2.8928,2.7583,2.8825,1338095.0],["2015-05-06",2.898,2.9549,2.8825,2.9342,2401722.0],["2015-05-07",2.9032,2.9601,2.8721,2.9497,1367953.0],["2015-05-08",2.9963,3.0429,2.9342,3.0222,869965.0],["2015-05-11",2.9963,3.0015,2.9239,2.929,1076782.0],["2015-05-12",2.9135,2.9756,2.898,2.9342,985118.0],["2015-05-13",2.9549,2.9963,2.9032,2.9394,898884.0],["2015-05-14",2.9963,3.0584,2.9911,3.0377,1108519.0],["2015-05-15",3.0481,3.0946,3.0118,3.0688,720047.0],["2015-05-18",3.0532,3.0532,2.9394,2.9601,900972.0],["2015-05-19",2.9549,2.9756,2.9032,2.9135,845222.0],["2015-05-20",2.9394,2.9653,2.9135,2.9239,926446.0],["2015-05-21",2.8773,2.9239,2.8307,2.8359,1118124.0],["2015-05-22",2.8255,2.8411,2.7427,2.7686,1410131.0],["2015-05-26",2.7583,2.7583,2.6755,2.6806,1344568.0],["2015-05-27",2.6755,2.7117,2.6548,2.7013,1146730.0],["2015-05-28",2.6496,2.6599,2.5875,2.6496,1045566.0],["2015-05-29",2.6185,2.6496,2.5513,2.572,1137960.0],["2015-06-01",2.572,2.5771,2.5306,2.5616,1040033.0],["2015-06-02",2.5927,2.7169,2.5875,2.6651,1662883.0],["2015-06-03",2.6651,2.691,2.6082,2.6082,971546.0],["2015-06-04",2.6082,2.6806,2.603,2.6703,1820005.0],["2015-06-05",2.6444,2.6651,2.6289,2.6341,1115410.0],["2015-06-08",2.6444,2.6444,2.5927,2.5927,2975296.0],["2015-06-09",2.5927,2.6185,2.5668,2.5927,1491145.0],["2015-06-10",2.6496,2.6962,2.6341,2.6599,1082628.0],["2015-06-11",2.6444,2.722,2.6134,2.7013,1524136.0],["2015-06-12",2.6806,2.7583,2.6703,2.7376,2974147.0],["2015-06-15",2.691,2.6962,2.6444,2.6858,920182.0],["2015-06-16",2.7117,2.8152,2.7065,2.7893,1204776.0],["2015-06-17",2.7634,2.7997,2.7013,2.779,989086.0],["2015-06-18",2.779,2.8411,2.7427,2.7997,1508893.0],["2015-06-19",2.779,2.7945,2.7272,2.7427,1899976.0],["2015-06-22",2.8048,2.8255,2.7634,2.7841,902642.0],["2015-06-23",2.7893,2.8204,2.7531,2.8204,727564.0],["2015-06-24",2.8152,2.8669,2.8048,2.8204,522626.0],["2015-06-25",2.81,2.81,2.7272,2.7531,829040.0],["2015-06-26",2.7841,2.8669,2.779,2.8307,1236931.0],["2015-06-29",2.7686,2.7997,2.7272,2.7427,1013411.0],["2015-06-30",2.7945,2.8359,2.7583,2.8152,1088579.0],["2015-07-01",2.8204,2.8566,2.7324,2.7634,1638454.0],["2015-07-02",2.7893,2.8204,2.7738,2.7997,785401.0],["2015-07-06",2.722,2.7945,2.7117,2.7531,716288.0],["2015-07-07",2.7324,2.7376,2.6599,2.7272,649472.0],["2015-07-08",2.6858,2.7065,2.6185,2.6185,2415920.0],["2015-07-09",2.6703,2.7065,2.6392,2.6755,1896844.0],["2015-07-10",2.7427,2.7997,2.6858,2.7686,1892563.0],["2015-07-13",2.8152,2.8462,2.7738,2.8255,1276081.0],["2015-07-14",2.8307,2.898,2.8204,2.8928,2545376.0],["2015-07-15",2.8928,2.9083,2.8514,2.898,1034708.0],["2015-07-16",2.9032,2.9239,2.8255,2.8255,553633.0],["2015-07-17",2.8462,2.8618,2.7738,2.7945,865894.0],["2015-07-20",2.7841,2.7841,2.7479,2.7686,851591.0],["2015-07-21",2.7583,2.8048,2.7531,2.7634,984388.0],["2015-07-22",2.722,2.7272,2.6444,2.6496,479196.0],["2015-07-23",2.5823,2.5978,2.4943,2.5047,1231085.0],["2015-07-24",2.4426,2.4788,2.4012,2.4788,809204.0],["2015-07-27",2.4685,2.515,2.4219,2.4322,1088996.0],["2015-07-28",2.4943,2.5202,2.4012,2.4995,1421093.0],["2015-07-29",2.4995,2.5357,2.4478,2.5047,634334.0],["2015-07-30",2.4943,2.4995,2.4012,2.4012,1477886.0],["2015-07-31",2.4322,2.4478,2.3908,2.4167,1677290.0],["2015-08-03",2.4115,2.4633,2.3857,2.4581,898466.0],["2015-08-04",2.4529,2.4685,2.3701,2.396,1346864.0],["2015-08-05",2.4322,2.4529,2.3805,2.3908,991487.0],["2015-08-06",2.4115,2.4322,2.3443,2.365,2255144.0],["2015-08-07",2.3443,2.3598,2.2511,2.2666,1457946.0],["2015-08-10",2.2977,2.3236,2.2718,2.3184,939078.0],["2015-08-11",2.2511,2.3132,2.1838,2.2511,1326402.0],["2015-08-12",2.2356,2.2822,2.189,2.2563,1803197.0],["2015-08-13",2.2201,2.2356,2.158,2.158,871636.0],["2015-08-14",2.1994,2.2097,2.1424,2.1528,886878.0],["2015-08-17",2.1269,2.1787,2.1166,2.1166,951606.0],["2015-08-18",2.1114,2.2304,2.0596,2.1787,1306775.0],["2015-08-19",2.101,2.158,2.07,2.1321,2104808.0],["2015-08-20",2.101,2.1631,2.0752,2.1476,1232964.0],["2015-08-21",2.0907,2.1373,2.0752,2.0752,918198.0],["2015-08-24",1.9199,2.0803,1.8682,2.0182,2653848.0],["2015-08-25",2.101,2.101,2.0079,2.0182,1425895.0],["2015-08-26",2.0182,2.1424,1.9924,2.1373,1399900.0],["2015-08-27",2.1476,2.2408,2.1424,2.1942,1337260.0],["2015-08-28",2.1735,2.1787,2.0907,2.1114,1415351.0],["2015-08-31",2.0338,2.0907,1.9975,2.07,977602.0],["2015-09-01",1.9924,2.0131,1.9561,1.9768,995558.0],["2015-09-02",2.0286,2.0648,1.9768,2.0596,1631354.0],["2015-09-03",2.07,2.1424,2.0493,2.1166,2745720.0],["2015-09-04",2.0441,2.0493,1.9458,1.9561,2193131.0],["2015-09-08",1.9872,2.0234,1.9406,1.951,1364821.0],["2015-09-09",1.9872,2.0234,1.9303,1.9303,797407.0],["2015-09-10",1.8837,1.9768,1.8682,1.9406,796468.0],["2015-09-11",1.9458,1.9561,1.8682,1.8785,988042.0],["2015-09-14",1.8837,1.9872,1.8682,1.982,1005059.0],["2015-09-15",1.9613,1.9872,1.9458,1.9717,1413680.0],["2015-09-16",2.0234,2.0596,2.0027,2.0389,2594027.0],["2015-09-17",1.9096,1.9613,1.894,1.9147,1618931.0],["2015-09-18",1.8889,1.9044,1.775,1.7854,2021915.0],["2015-09-21",1.775,1.7905,1.7336,1.7491,1200600.0],["2015-09-22",1.7026,1.7491,1.6715,1.7077,1090876.0],["2015-09-23",1.7129,1.7181,1.6146,1.6146,701464.0],["2015-09-24",1.5525,1.7233,1.5318,1.6922,2055218.0],["2015-09-25",1.6974,1.7181,1.6146,1.6715,1831698.0],["2015-09-28",1.6405,1.6405,1.5577,1.568,1634278.0],["2015-09-29",1.5835,1.6146,1.5473,1.5939,1457215.0],["2015-09-30",1.6715,1.6715,1.6146,1.6301,2731522.0],["2015-10-01",1.6663,1.6819,1.6094,1.656,861404.0],["2015-10-02",1.6456,1.7491,1.6198,1.7491,1254157.0],["2015-10-05",1.775,1.8216,1.7647,1.8164,1216886.0],["2015-10-06",1.8164,1.863,1.8112,1.8371,1000987.0],["2015-10-07",1.8889,2.0545,1.8889,2.0027,3201008.0],["2015-10-08",2.0234,2.0648,1.9924,2.0493,2523452.0],["2015-10-09",2.0648,2.101,2.0182,2.0907,1598990.0],["2015-10-12",2.0803,2.0959,1.9924,2.0286,1220332.0],["2015-10-13",1.9768,1.9924,1.8319,1.8371,2819426.0],["2015-10-14",1.8319,1.8889,1.8009,1.8682,1697753.0],["2015-10-15",1.8785,1.9044,1.8423,1.8785,1090562.0],["2015-10-16",1.8837,1.9458,1.8164,1.9406,3683963.0],["2015-10-19",1.9251,1.9354,1.8785,1.8889,611784.0],["2015-10-20",1.8837,1.9303,1.8061,1.8319,995454.0],["2015-10-21",1.863,1.8682,1.8112,1.8268,1069265.0],["2015-10-22",1.8682,1.9096,1.8164,1.863,1266790.0],["2015-10-23",1.9199,1.951,1.8785,1.8992,1065402.0],["2015-10-26",1.9354,1.9406,1.8475,1.8526,883537.0],["2015-10-27",1.8423,1.863,1.8112,1.8526,913604.0],["2015-10-28",1.863,1.9354,1.8061,1.8423,1261570.0],["2015-10-29",1.7957,1.863,1.7957,1.8164,899093.0],["2015-10-30",1.8268,1.8475,1.8009,1.8475,852008.0],["2015-11-02",1.8526,1.8992,1.8319,1.8682,978437.0],["2015-11-03",1.8889,2.0338,1.8889,2.0182,1616008.0],["2015-11-04",2.0648,2.0855,1.9872,2.0389,1651295.0],["2015-11-05",2.0648,2.0959,2.0131,2.0803,1362524.0],["2015-11-06",2.0131,2.0493,1.9199,2.0234,943672.0],["2015-11-09",1.9717,1.9768,1.9199,1.9354,938243.0],["2015-11-10",1.951,2.0389,1.9147,1.982,992113.0],["2015-11-11",2.1062,2.1269,2.0234,2.0648,1437692.0],["2015-11-12",1.9975,2.07,1.9613,2.0027,1432264.0],["2015-11-13",1.9872,1.9872,1.9147,1.951,934067.0],["2015-11-16",1.9406,2.0182,1.9199,2.0079,624416.0],["2015-11-17",2.0545,2.101,2.0027,2.0286,1088683.0],["2015-11-18",2.0648,2.1166,2.0338,2.0907,1033769.0],["2015-11-19",2.1321,2.189,2.101,2.1631,976871.0],["2015-11-20",2.1528,2.2511,2.1528,2.2149,1096618.0],["2015-11-23",2.1942,2.1994,2.1217,2.1424,1114470.0],["2015-11-24",2.1217,2.1838,2.101,2.1735,1047341.0],["2015-11-25",2.0803,2.1269,2.0389,2.0493,1246954.0],["2015-11-27",2.0596,2.0648,1.982,1.9924,982195.0],["2015-11-30",1.9561,1.9924,1.9096,1.9561,1714979.0],["2015-12-01",1.9406,1.9561,1.9044,1.9458,1422972.0],["2015-12-02",1.9458,2.0286,1.9044,2.0182,1283285.0],["2015-12-03",2.1269,2.1424,2.07,2.0803,1866463.0],["2015-12-04",2.1528,2.1631,2.0803,2.0959,1681884.0],["2015-12-07",2.189,2.2304,2.1166,2.1321,2033608.0],["2015-12-08",2.0596,2.1114,2.0131,2.101,3681875.0],["2015-12-09",2.1735,2.1838,2.1269,2.1321,1992265.0],["2015-12-10",2.1114,2.1321,2.0234,2.0286,1016647.0],["2015-12-11",2.0803,2.0855,2.0286,2.0389,1625612.0],["2015-12-14",2.0389,2.0855,2.0182,2.0803,1844122.0],["2015-12-15",2.1062,2.1217,2.0648,2.0959,1492920.0],["2015-12-16",2.0234,2.1269,1.982,2.1217,2726719.0],["2015-12-17",2.1735,2.1942,2.1166,2.1269,1591474.0],["2015-12-18",2.0545,2.07,1.9975,2.0027,1506910.0],["2015-12-21",1.9924,2.0079,1.9354,1.9613,1221167.0],["2015-12-22",1.9768,1.982,1.951,1.9768,844283.0],["2015-12-23",2.0234,2.07,2.0182,2.0493,1148087.0],["2015-12-24",2.07,2.0959,2.0596,2.0648,158375.0],["2015-12-28",2.0959,2.1424,2.0752,2.1166,943672.0],["2015-12-29",2.1476,2.1528,2.0959,2.1166,884477.0],["2015-12-30",2.07,2.0803,2.0441,2.0441,2363303.0],["2015-12-31",2.0441,2.0596,1.982,2.0131,1097766.0],["2016-01-04",1.9717,1.982,1.9147,1.9406,1563808.0],["2016-01-05",1.9406,1.951,1.8992,1.9251,621806.0],["2016-01-06",1.8682,1.9406,1.8682,1.9096,854305.0],["2016-01-07",1.8526,1.8733,1.8319,1.8371,913604.0],["2016-01-08",1.8785,1.8992,1.8268,1.8371,906192.0],["2016-01-11",1.8992,1.9096,1.8061,1.8164,1853413.0],["2016-01-12",1.8592,1.8811,1.8043,1.8702,772664.0],["2016-01-13",1.8866,1.914,1.8318,1.8318,575975.0],["2016-01-14",1.8263,1.8811,1.8153,1.8482,1077617.0],["2016-01-15",1.7769,1.7989,1.744,1.7495,942314.0],["2016-01-19",1.7714,1.7879,1.7166,1.7824,1182330.0],["2016-01-20",1.7276,1.7714,1.6672,1.7605,1333710.0],["2016-01-21",1.6727,1.7605,1.6727,1.7166,1117393.0],["2016-01-22",1.766,1.7824,1.7001,1.7385,1317528.0],["2016-01-25",1.733,1.7495,1.6727,1.6837,1834934.0],["2016-01-26",1.6837,1.7056,1.6618,1.6892,2060230.0],["2016-01-27",1.6837,1.7056,1.6563,1.6892,2752715.0],["2016-01-28",1.7111,1.7221,1.6782,1.7001,2038723.0],["2016-01-29",1.744,1.7769,1.7166,1.755,5323147.0],["2016-02-01",1.7385,1.8427,1.7166,1.8427,2683498.0],["2016-02-02",1.7714,1.7769,1.6563,1.6727,2447971.0],["2016-02-03",1.7495,1.7714,1.6837,1.766,825282.0],["2016-02-04",1.7934,1.925,1.7934,1.9031,1378706.0],["2016-02-05",1.8647,1.925,1.8647,1.8976,649472.0],["2016-02-08",1.8592,1.8756,1.8043,1.8318,623059.0],["2016-02-09",1.7934,1.8208,1.7495,1.8043,342014.0],["2016-02-10",1.8263,1.8976,1.8043,1.8318,1025730.0],["2016-02-11",1.7934,1.8318,1.7714,1.7989,1256872.0],["2016-02-12",1.8373,1.8702,1.7989,1.8263,454036.0],["2016-02-16",1.8647,1.8756,1.8373,1.8537,447980.0],["2016-02-17",1.9579,1.9853,1.9031,1.9524,1339452.0],["2016-02-18",1.9031,1.914,1.8318,1.8592,667847.0],["2016-02-19",1.8153,1.8866,1.8043,1.8811,1408669.0],["2016-02-22",1.9305,1.9963,1.9195,1.9908,553738.0],["2016-02-23",1.9469,1.9744,1.8976,1.9415,471992.0],["2016-02-24",1.8976,1.9579,1.8811,1.9524,1056632.0],["2016-02-25",1.9798,1.9963,1.9085,1.9305,1612040.0],["2016-02-26",1.9579,1.9579,1.9031,1.914,383461.0],["2016-02-29",1.9744,2.0457,1.9579,2.0182,1119586.0],["2016-03-01",2.0182,2.1444,2.0018,2.1444,902120.0],["2016-03-02",2.1992,2.2376,2.1828,2.2266,2276233.0],["2016-03-03",2.3967,2.5118,2.3692,2.4844,5231171.0],["2016-03-04",2.6764,2.6928,2.5173,2.5283,5089291.0],["2016-03-07",2.5447,2.5612,2.457,2.4625,2855236.0],["2016-03-08",2.5338,2.5392,2.446,2.4734,5639375.0],["2016-03-09",2.5392,2.5447,2.4734,2.4954,3495208.0],["2016-03-10",2.5118,2.5228,2.4186,2.4844,6927044.0],["2016-03-11",2.5173,2.5612,2.4899,2.5228,5994335.0],["2016-03-14",2.5173,2.5173,2.457,2.4734,3055684.0],["2016-03-15",2.3747,2.3857,2.2979,2.2979,3510554.0],["2016-03-16",2.265,2.3967,2.2486,2.3912,3706513.0],["2016-03-17",2.5776,2.638,2.5118,2.6215,5763506.0],["2016-03-18",2.6434,2.6489,2.5338,2.5941,2044883.0],["2016-03-21",2.5831,2.616,2.5667,2.5941,1871370.0],["2016-03-22",2.5722,2.627,2.5612,2.5941,894290.0],["2016-03-23",2.5941,2.5941,2.5173,2.5283,882284.0],["2016-03-24",2.4954,2.5228,2.457,2.5173,947430.0],["2016-03-28",2.5722,2.638,2.5612,2.6105,1863122.0],["2016-03-29",2.5722,2.6599,2.5283,2.6105,2463318.0],["2016-03-30",2.638,2.7038,2.6325,2.6654,1745255.0],["2016-03-31",2.6434,2.6599,2.5392,2.5502,1214276.0],["2016-04-01",2.5228,2.6599,2.4954,2.6325,1444061.0],["2016-04-04",2.5557,2.5941,2.4844,2.5118,812128.0],["2016-04-05",2.5009,2.5557,2.457,2.5173,694364.0],["2016-04-06",2.4789,2.5173,2.4515,2.4734,2018783.0],["2016-04-07",2.4625,2.4899,2.4186,2.4515,1240481.0],["2016-04-08",2.5831,2.6105,2.5173,2.5338,2879978.0],["2016-04-11",2.5831,2.638,2.5776,2.5831,5445504.0],["2016-04-12",2.6215,2.6654,2.5776,2.6434,12332250.0],["2016-04-13",2.7038,2.7202,2.6434,2.6599,3280039.0],["2016-04-14",2.6434,2.6489,2.5996,2.6051,3690540.0],["2016-04-15",2.5941,2.6105,2.5612,2.5996,2039872.0],["2016-04-18",2.5557,2.627,2.5392,2.6105,2423750.0],["2016-04-19",2.6544,2.6873,2.616,2.6764,2171207.0],["2016-04-20",2.6544,2.6818,2.616,2.6654,1706940.0],["2016-04-21",2.6983,2.7038,2.5996,2.6105,1087430.0],["2016-04-22",2.6105,2.6489,2.5886,2.6105,1266790.0],["2016-04-25",2.638,2.638,2.5722,2.6051,1626761.0],["2016-04-26",2.6873,2.7038,2.6489,2.6654,3951644.0],["2016-04-27",2.7531,2.7696,2.7147,2.7312,4402444.0],["2016-04-28",2.7312,2.797,2.7202,2.7586,3442903.0],["2016-04-29",2.8409,2.9506,2.8354,2.9506,3667259.0],["2016-05-02",2.8902,2.9012,2.7586,2.8299,2482214.0],["2016-05-03",2.7586,2.786,2.7202,2.7477,2796354.0],["2016-05-04",2.7531,2.8354,2.7312,2.8244,2361946.0],["2016-05-05",2.8683,2.8848,2.7696,2.7806,2216203.0],["2016-05-06",2.7641,2.8628,2.7586,2.8573,1759871.0],["2016-05-09",2.808,2.8628,2.7038,2.8409,2598098.0],["2016-05-10",2.8793,2.9506,2.8573,2.9506,1953533.0],["2016-05-11",2.9835,3.0054,2.9451,2.9835,1175962.0],["2016-05-12",2.9451,2.9999,2.8738,2.9725,1818752.0],["2016-05-13",2.8957,2.9177,2.786,2.8189,1559840.0],["2016-05-16",2.808,2.8683,2.808,2.8299,1101942.0],["2016-05-17",2.786,2.8464,2.7531,2.797,1284120.0],["2016-05-18",2.7202,2.8299,2.7093,2.7696,871427.0],["2016-05-19",2.7147,2.7531,2.6654,2.7257,1186715.0],["2016-05-20",2.786,2.8464,2.7477,2.7641,884790.0],["2016-05-23",2.6709,2.7915,2.6325,2.7531,2352967.0],["2016-05-24",2.797,2.808,2.7147,2.7422,1624777.0],["2016-05-25",2.7696,2.7806,2.6983,2.7257,1108937.0],["2016-05-26",2.7257,2.797,2.7257,2.7641,879988.0],["2016-05-27",2.7038,2.7422,2.6818,2.7038,738421.0],["2016-05-31",2.6764,2.7257,2.6051,2.6325,2211192.0],["2016-06-01",2.616,2.7038,2.5886,2.6983,927281.0],["2016-06-02",2.6654,2.7477,2.6489,2.7477,3470152.0],["2016-06-03",2.7915,2.8299,2.7751,2.8244,1432577.0],["2016-06-06",2.8299,2.8957,2.7915,2.808,1302181.0],["2016-06-07",2.8025,2.8519,2.797,2.8409,817034.0],["2016-06-08",2.9122,3.0164,2.9122,3.0054,1421197.0],["2016-06-09",2.9835,2.989,2.9396,2.9725,666803.0],["2016-06-10",2.9067,2.9231,2.8244,2.8244,907132.0],["2016-06-13",2.7751,2.8464,2.7641,2.8135,939496.0],["2016-06-14",2.8409,2.9122,2.6983,2.7202,1680422.0],["2016-06-15",2.7257,2.7751,2.6544,2.7147,1269191.0],["2016-06-16",2.6818,2.7586,2.6325,2.7586,966640.0],["2016-06-17",2.808,2.8573,2.7806,2.8244,1433934.0],["2016-06-20",2.9067,2.9286,2.8738,2.8848,835096.0],["2016-06-21",2.8902,2.9122,2.8354,2.8902,565744.0],["2016-06-22",2.8902,2.9396,2.8683,2.8848,788116.0],["2016-06-23",2.9396,3.0274,2.9122,3.0219,768175.0],["2016-06-24",2.8354,2.8848,2.8135,2.8409,981464.0],["2016-06-27",2.8409,2.8464,2.7422,2.7751,1161972.0],["2016-06-28",2.8409,2.8902,2.8299,2.8848,810040.0],["2016-06-29",2.9451,3.0438,2.9231,3.0383,601866.0],["2016-06-30",3.0438,3.148,3.0054,3.1261,1004119.0],["2016-07-01",3.1206,3.1316,3.0603,3.1151,407473.0],["2016-07-05",3.0822,3.1041,2.9835,3.0164,734350.0],["2016-07-06",2.9999,3.0054,2.9231,2.989,795424.0],["2016-07-07",2.9956,3.0674,2.9901,2.9956,1244030.0],["2016-07-08",3.1172,3.1503,3.0951,3.1448,668056.0],["2016-07-11",3.1559,3.2167,3.1559,3.1946,527220.0],["2016-07-12",3.2554,3.283,3.1393,3.1448,668473.0],["2016-07-13",3.1338,3.2111,3.1227,3.2056,884894.0],["2016-07-14",3.2609,3.3438,3.2609,3.2775,952650.0],["2016-07-15",3.283,3.283,3.2167,3.2554,1233904.0],["2016-07-18",3.2443,3.3162,3.2167,3.3162,1687417.0],["2016-07-19",3.2775,3.294,3.2443,3.2775,1538647.0],["2016-07-20",3.2996,3.3162,3.2498,3.2885,1923988.0],["2016-07-21",3.2885,3.3106,3.2111,3.2333,1318676.0],["2016-07-22",3.2056,3.3548,3.1835,3.3493,1142032.0],["2016-07-25",3.3327,3.3659,3.2664,3.3272,2526271.0],["2016-07-26",3.3659,3.3991,3.3493,3.388,2306509.0],["2016-07-27",3.4322,3.4377,3.3548,3.3604,1776784.0],["2016-07-28",3.3659,3.3825,3.283,3.3051,1654427.0],["2016-07-29",3.3935,3.4875,3.3714,3.4543,1906344.0],["2016-08-01",3.4433,3.4433,3.3493,3.3991,1665389.0],["2016-08-02",3.4101,3.4377,3.3272,3.3548,1409922.0],["2016-08-03",3.3383,3.4322,3.2885,3.4156,1851221.0],["2016-08-04",3.4543,3.5759,3.4322,3.5428,2472818.0],["2016-08-05",3.5759,3.5814,3.4764,3.5483,1824390.0],["2016-08-08",3.5649,3.6312,3.5538,3.6257,1464836.0],["2016-08-09",3.6146,3.7086,3.6091,3.6975,1017482.0],["2016-08-10",3.7141,3.7251,3.6754,3.6975,1235470.0],["2016-08-11",3.6975,3.8357,3.6865,3.8302,1402405.0],["2016-08-12",3.7915,3.8523,3.7859,3.8025,880196.0],["2016-08-15",3.8136,3.891,3.8081,3.8633,754603.0],["2016-08-16",3.8302,3.8688,3.797,3.8246,697705.0],["2016-08-17",3.7694,3.8744,3.7417,3.8688,763686.0],["2016-08-18",3.8688,3.8799,3.8191,3.8744,711904.0],["2016-08-19",3.8467,3.9296,3.7859,3.9241,1143806.0],["2016-08-22",3.8799,3.8854,3.8191,3.8302,1265224.0],["2016-08-23",3.8633,3.8965,3.7859,3.797,1134515.0],["2016-08-24",3.7583,3.8854,3.7417,3.8246,1222106.0],["2016-08-25",3.8302,3.8578,3.797,3.8302,1158527.0],["2016-08-26",3.8523,3.902,3.7417,3.7804,1491876.0],["2016-08-29",3.8081,3.9573,3.7804,3.9241,1254366.0],["2016-08-30",3.9186,3.9352,3.8136,3.8799,1932131.0],["2016-08-31",3.9075,3.9241,3.8246,3.8688,2366539.0],["2016-09-01",3.8357,3.8744,3.8081,3.8357,1401883.0],["2016-09-02",3.891,3.9075,3.8357,3.8688,3554402.0],["2016-09-06",3.9241,3.9739,3.8965,3.9518,2497874.0],["2016-09-07",3.9573,3.9739,3.8965,3.9186,1554412.0],["2016-09-08",3.9683,3.9739,3.8965,3.9241,3236818.0],["2016-09-09",3.8578,3.8578,3.7086,3.7086,1131174.0],["2016-09-12",3.6754,3.8081,3.6312,3.8025,1766552.0],["2016-09-13",3.6975,3.7251,3.5759,3.6091,1227640.0],["2016-09-14",3.5483,3.6091,3.5372,3.5759,1336738.0],["2016-09-15",3.598,3.6699,3.5593,3.6588,981986.0],["2016-09-16",3.6146,3.6257,3.5649,3.6201,1166357.0],["2016-09-19",3.6422,3.7086,3.5925,3.6146,1042330.0],["2016-09-20",3.6865,3.703,3.6367,3.6478,1292054.0],["2016-09-21",3.7307,3.7528,3.6422,3.7417,1320034.0],["2016-09-22",3.8136,3.8688,3.7251,3.7362,1401466.0],["2016-09-23",3.7086,3.7473,3.6754,3.6865,1039511.0],["2016-09-26",3.6422,3.6809,3.6257,3.6367,771412.0],["2016-09-27",3.6644,3.7362,3.6201,3.7362,950562.0],["2016-09-28",3.7362,3.8357,3.7141,3.8246,1372964.0],["2016-09-29",3.8357,3.8633,3.6533,3.7141,1510981.0],["2016-09-30",3.7086,3.7473,3.6865,3.703,1497722.0],["2016-10-03",3.692,3.797,3.6865,3.7804,817765.0],["2016-10-04",3.7915,3.8136,3.6809,3.6975,1422450.0],["2016-10-05",3.7749,3.8357,3.7638,3.8025,1094634.0],["2016-10-06",3.7804,3.8025,3.7417,3.797,1772816.0],["2016-10-07",3.8412,3.9131,3.8025,3.9075,1732309.0],["2016-10-10",3.9186,3.9407,3.8578,3.891,581821.0],["2016-10-11",3.8744,3.8799,3.7915,3.8412,635692.0],["2016-10-12",3.8412,3.8854,3.8025,3.8246,368010.0],["2016-10-13",3.8246,4.0181,3.797,4.0015,1494173.0],["2016-10-14",4.0512,4.0844,4.0181,4.0678,920599.0],["2016-10-17",4.1065,4.2005,4.101,4.1562,1619348.0],["2016-10-18",4.2005,4.3773,4.1949,4.3552,1360123.0],["2016-10-19",4.3497,4.3718,4.2944,4.3165,817243.0],["2016-10-20",4.2944,4.3884,4.2834,4.3497,869234.0],["2016-10-21",4.2944,4.3442,4.2778,4.2834,1225969.0],["2016-10-24",4.3552,4.3718,4.3055,4.3552,771934.0],["2016-10-25",4.3442,4.3884,4.2889,4.3663,1199347.0],["2016-10-26",4.4271,4.4713,4.3829,4.3884,1108832.0],["2016-10-27",4.4326,4.4436,4.3773,4.3829,816304.0],["2016-10-28",4.3884,4.4105,4.311,4.3718,597481.0],["2016-10-31",4.4602,4.5321,4.416,4.521,1154038.0],["2016-11-01",4.4602,4.4989,4.3221,4.3829,1003702.0],["2016-11-02",4.3552,4.5376,4.3165,4.3497,1752980.0],["2016-11-03",4.3773,4.4713,4.3331,4.3331,1142554.0],["2016-11-04",4.3386,4.4547,4.2999,4.3607,927176.0],["2016-11-07",4.4934,4.5873,4.4823,4.5818,660539.0],["2016-11-08",4.5597,4.7145,4.51,4.6481,1325358.0],["2016-11-09",4.4658,4.6205,4.4658,4.4823,1438319.0],["2016-11-10",4.2723,4.2889,4.0844,4.0899,1664554.0],["2016-11-11",3.9296,4.0733,3.8523,4.0457,1970968.0],["2016-11-14",3.9849,4.101,3.9241,4.0899,1555456.0],["2016-11-15",4.0899,4.416,4.0899,4.3607,2027135.0],["2016-11-16",4.2557,4.3442,4.2447,4.2889,1610579.0],["2016-11-17",4.3221,4.3552,4.2005,4.2226,1164269.0],["2016-11-18",4.4215,4.51,4.3386,4.4879,2059186.0],["2016-11-21",4.72,4.7974,4.6592,4.731,4754480.0],["2016-11-22",4.8416,4.8471,4.6924,4.7366,2530969.0],["2016-11-23",4.6537,4.6537,4.5597,4.6205,2184883.0],["2016-11-25",4.521,4.5652,4.5044,4.5321,1031263.0],["2016-11-28",4.5431,4.6758,4.5266,4.6371,1475381.0],["2016-11-29",4.5984,4.615,4.5044,4.51,1939648.0],["2016-11-30",4.5597,4.6592,4.5487,4.5597,1833055.0],["2016-12-01",4.416,4.4436,4.1065,4.1231,2829136.0],["2016-12-02",4.1507,4.2613,4.1397,4.1949,1498244.0],["2016-12-05",4.1784,4.2226,4.1618,4.206,872575.0],["2016-12-06",4.2226,4.3442,4.206,4.3221,1284016.0],["2016-12-07",4.3718,4.3939,4.2668,4.3884,1347073.0],["2016-12-08",4.3884,4.4381,4.3607,4.3939,1148191.0],["2016-12-09",4.3829,4.4658,4.3552,4.3884,1176379.0],["2016-12-12",4.3607,4.3773,4.2613,4.3276,1199452.0],["2016-12-13",4.311,4.3939,4.2778,4.3386,1479766.0],["2016-12-14",4.3607,4.3773,4.206,4.2281,1819588.0],["2016-12-15",4.1673,4.3055,4.1618,4.2889,1458259.0],["2016-12-16",4.3276,4.4436,4.2889,4.3552,1868238.0],["2016-12-19",4.4381,4.4492,4.3276,4.3331,1013202.0],["2016-12-20",4.3884,4.4271,4.3331,4.4215,636944.0],["2016-12-21",4.4823,4.51,4.3994,4.4547,631620.0],["2016-12-22",4.4436,4.51,4.4271,4.4934,987937.0],["2016-12-23",4.5597,4.6426,4.5597,4.615,1305209.0],["2016-12-27",4.6758,4.6924,4.6371,4.6813,777780.0],["2016-12-28",4.7697,4.9245,4.7587,4.8969,1682302.0],["2016-12-29",4.919,5.0406,4.8858,4.9853,1874502.0],["2016-12-30",5.0129,5.0129,4.8858,4.9134,1076573.0],["2017-01-03",5.1235,5.1677,5.0516,5.14,1493964.0],["2017-01-04",5.2008,5.2561,5.1677,5.2285,1441242.0],["2017-01-05",5.2625,5.3374,5.2452,5.2913,1288192.0],["2017-01-06",5.2221,5.2855,5.2106,5.2337,715871.0],["2017-01-09",5.2279,5.395,5.1991,5.3374,1247998.0],["2017-01-10",5.395,5.4239,5.3374,5.372,1250816.0],["2017-01-11",5.1991,5.493,5.176,5.47,1399691.0],["2017-01-12",5.5276,5.7005,5.4988,5.666,1614024.0],["2017-01-13",5.6198,5.6717,5.5334,5.6256,1358975.0],["2017-01-17",5.7351,5.8504,5.5968,5.7582,1790147.0],["2017-01-18",5.7121,5.7294,5.5564,5.5622,1311786.0],["2017-01-19",5.5737,5.5853,5.4296,5.5046,1723957.0],["2017-01-20",5.5449,5.6429,5.5219,5.5968,760763.0],["2017-01-23",5.6314,5.8273,5.6314,5.8216,1820005.0],["2017-01-24",5.6314,5.6775,5.6025,5.6602,2142497.0],["2017-01-25",5.7005,5.8389,5.7005,5.7812,1333292.0],["2017-01-26",5.7697,5.8158,5.7005,5.7928,1022702.0],["2017-01-27",5.8101,5.8101,5.7582,5.7755,881554.0],["2017-01-30",5.7121,5.7351,5.6544,5.689,1113217.0],["2017-01-31",5.7005,5.7351,5.6429,5.7121,886460.0],["2017-02-01",5.7697,5.8965,5.7582,5.8446,1192248.0],["2017-02-02",5.908,5.9657,5.9023,5.9369,1281301.0],["2017-02-03",5.9426,6.0291,5.9196,5.9599,1631876.0],["2017-02-06",5.908,5.983,5.8677,5.9023,1467968.0],["2017-02-07",5.9023,5.9484,5.8273,5.8331,1331935.0],["2017-02-08",5.8389,5.9138,5.8043,5.8907,1367014.0],["2017-02-09",5.9599,6.0867,5.9599,5.9945,1824808.0],["2017-02-10",6.1386,6.4268,6.1271,6.4095,2189372.0],["2017-02-13",6.4326,6.6228,6.4326,6.5478,2412058.0],["2017-02-14",6.519,6.5536,6.3807,6.4556,1911564.0],["2017-02-15",6.5075,6.7726,6.5017,6.6919,1931713.0],["2017-02-16",6.7438,6.7496,6.4902,6.519,2375622.0],["2017-02-17",6.3807,6.519,6.3576,6.4153,1377245.0],["2017-02-21",6.3749,6.5536,6.3634,6.5478,1382360.0],["2017-02-22",6.5536,6.6112,6.5421,6.6112,1044313.0],["2017-02-23",6.7323,6.7496,6.4729,6.5017,1198094.0],["2017-02-24",6.4499,6.4614,6.3576,6.3692,1407208.0],["2017-02-27",6.398,6.421,6.3403,6.4095,1045253.0],["2017-02-28",6.398,6.4095,6.2769,6.3173,1136812.0],["2017-03-01",6.4383,6.4902,6.3807,6.421,2289179.0],["2017-03-02",6.398,6.4153,6.2596,6.3,1476112.0],["2017-03-03",6.3288,6.5017,6.323,6.4556,1225969.0],["2017-03-06",6.4268,6.4498,6.3346,6.3346,1012889.0],["2017-03-07",6.3576,6.3634,6.2366,6.2481,986476.0],["2017-03-08",6.0925,6.1328,5.9369,5.9772,1785449.0],["2017-03-09",5.9253,5.9253,5.7812,5.8043,2478352.0],["2017-03-10",5.908,5.9657,5.7985,5.8677,1578946.0],["2017-03-13",5.8562,5.9772,5.8043,5.9542,993575.0],["2017-03-14",5.9138,5.9599,5.8331,5.8562,1182956.0],["2017-03-15",5.8735,6.0406,5.8043,6.0176,1345820.0],["2017-03-16",6.0464,6.0579,5.885,5.9138,1488744.0],["2017-03-17",6.0176,6.0521,5.8216,5.8446,1729386.0],["2017-03-20",5.8562,6.0637,5.8562,5.9599,1556813.0],["2017-03-21",6.006,6.0521,5.7409,5.7812,1509102.0],["2017-03-22",5.7178,5.8504,5.6198,5.6544,2259112.0],["2017-03-23",5.6314,5.7236,5.5968,5.6717,1599512.0],["2017-03-24",5.6717,5.7466,5.6314,5.7063,2045196.0],["2017-03-27",5.6487,5.7063,5.5795,5.6314,3003066.0],["2017-03-28",5.3605,5.372,5.1241,5.1241,11385133.0],["2017-03-29",5.1933,5.2048,4.9973,5.0377,7324600.0],["2017-03-30",5.0838,5.1703,5.0607,5.1241,3527572.0],["2017-03-31",5.1357,5.1357,5.0089,5.0838,2986884.0],["2017-04-03",5.0723,5.1414,4.9743,5.1069,3706304.0],["2017-04-04",5.1011,5.1357,5.0146,5.078,2325197.0],["2017-04-05",5.1299,5.1299,4.7956,4.8187,8644007.0],["2017-04-06",4.761,4.7783,4.542,4.5535,48504866.0],["2017-04-07",4.6054,4.6573,4.5362,4.5477,13283543.0],["2017-04-10",4.5823,4.6054,4.4901,4.4901,5075197.0],["2017-04-11",4.4843,4.542,4.4382,4.5016,5448010.0],["2017-04-12",4.5074,4.5189,4.4382,4.4901,7938576.0],["2017-04-13",4.5189,4.5189,4.3518,4.3518,6063134.0],["2017-04-17",4.4094,4.4901,4.3633,4.4728,3345916.0],["2017-04-18",4.5535,4.6861,4.5132,4.6054,7292549.0],["2017-04-19",4.6803,4.6861,4.5823,4.5823,4976122.0],["2017-04-20",4.6284,4.663,4.565,4.5881,3611822.0],["2017-04-21",4.5708,4.6112,4.5362,4.542,2772864.0],["2017-04-24",4.6976,4.7495,4.6573,4.7091,4142279.0],["2017-04-25",4.7149,4.7956,4.7091,4.7783,4177775.0],["2017-04-26",4.7783,4.8071,4.738,4.7841,5409695.0],["2017-04-27",4.8359,4.859,4.7783,4.8244,5206532.0],["2017-04-28",4.7553,4.9512,4.7553,4.9397,4267454.0],["2017-05-01",4.9397,4.9973,4.9166,4.9455,1560676.0],["2017-05-02",5.0607,5.1414,5.0377,5.1126,4287917.0],["2017-05-03",5.1126,5.1241,4.9166,4.9339,2493594.0],["2017-05-04",4.9119,4.9177,4.7613,4.8019,2775265.0],["2017-05-05",4.7961,5.0741,4.7903,5.0741,3333805.0],["2017-05-08",5.0104,5.0336,4.9119,4.9525,2080901.0],["2017-05-09",4.9756,5.0451,4.9583,4.9814,1874189.0],["2017-05-10",5.0799,5.1031,5.0162,5.0567,1672384.0],["2017-05-11",5.0625,5.0741,4.9988,5.0509,2966108.0],["2017-05-12",5.1031,5.2942,5.0973,5.2537,3353641.0],["2017-05-15",5.3463,5.3753,5.3058,5.3348,2405689.0],["2017-05-16",5.439,5.4448,5.2768,5.2826,1775218.0],["2017-05-17",5.2189,5.2653,5.0799,5.1204,1933592.0],["2017-05-18",4.4833,4.576,3.9736,4.1995,9232718.0],["2017-05-19",4.4891,4.6281,4.4659,4.4717,4420818.0],["2017-05-22",4.4543,4.4601,4.2168,4.3616,3323992.0],["2017-05-23",4.4485,4.5528,4.4427,4.5296,2376562.0],["2017-05-24",4.5644,4.6629,4.5065,4.5065,2106374.0],["2017-05-25",4.5412,4.5818,4.3559,4.4022,2669717.0],["2017-05-26",4.4717,4.547,4.4485,4.4949,2709284.0],["2017-05-30",4.5007,4.547,4.4891,4.5412,1521421.0],["2017-05-31",4.5644,4.5818,4.4659,4.4833,2062944.0],["2017-06-01",4.5238,4.576,4.4254,4.4369,1384762.0],["2017-06-02",4.4601,4.4891,4.3501,4.4022,1582913.0],["2017-06-05",4.379,4.5065,4.379,4.4833,1709341.0],["2017-06-06",4.4717,4.5412,4.4659,4.4949,1287043.0],["2017-06-07",4.5528,4.6223,4.5007,4.6107,2465510.0],["2017-06-08",4.5528,4.576,4.4659,4.5007,1309698.0],["2017-06-09",4.518,4.5412,4.3095,4.3269,2026926.0],["2017-06-12",4.24,4.2632,4.1705,4.2458,2657815.0],["2017-06-13",4.2168,4.3037,4.1763,4.2863,1492189.0],["2017-06-14",4.3269,4.4427,4.3095,4.3616,1570907.0],["2017-06-15",4.3327,4.3385,4.2226,4.3037,1098601.0],["2017-06-16",4.2979,4.379,4.2806,4.3269,2284168.0],["2017-06-19",4.3211,4.4196,4.3037,4.3732,1192248.0],["2017-06-20",4.3443,4.3732,4.2806,4.2863,1445000.0],["2017-06-21",4.2806,4.3269,4.2632,4.2748,972590.0],["2017-06-22",4.3037,4.3269,4.2574,4.2979,853157.0],["2017-06-23",4.2921,4.3211,4.2516,4.2748,451008.0],["2017-06-26",4.3674,4.4254,4.2979,4.4022,1492085.0],["2017-06-27",4.3616,4.4254,4.2979,4.3211,1261465.0],["2017-06-28",4.3327,4.3559,4.2806,4.3153,2379276.0],["2017-06-29",4.3327,4.3443,4.2458,4.3211,992113.0],["2017-06-30",4.3153,4.3848,4.2806,4.3616,998168.0],["2017-07-03",4.3848,4.4254,4.379,4.4022,557705.0],["2017-07-05",4.4254,4.4833,4.3327,4.4427,1809565.0],["2017-07-06",4.4427,4.4659,4.3732,4.3848,1226074.0],["2017-07-07",4.4312,4.4775,4.3964,4.4717,1124388.0],["2017-07-10",4.5065,4.5296,4.4485,4.5122,1478304.0],["2017-07-11",4.5296,4.6223,4.5122,4.5933,1120108.0],["2017-07-12",4.7092,4.8192,4.6629,4.7903,2024003.0],["2017-07-13",4.8077,4.825,4.7497,4.7903,958183.0],["2017-07-14",4.8366,4.8945,4.8135,4.8308,898153.0],["2017-07-17",4.825,4.8656,4.7903,4.8366,897527.0],["2017-07-18",4.8308,4.8945,4.825,4.8888,1019570.0],["2017-07-19",4.9003,4.9177,4.7555,4.7729,948996.0],["2017-07-20",4.8019,4.8077,4.7382,4.7787,872575.0],["2017-07-21",4.7961,4.8077,4.7208,4.7382,1016230.0],["2017-07-24",4.6571,4.6571,4.547,4.5991,4507261.0],["2017-07-25",4.6571,4.6744,4.5875,4.6397,1669147.0],["2017-07-26",4.6223,4.7729,4.5991,4.7729,2227270.0],["2017-07-27",4.7787,4.7845,4.686,4.7382,1445522.0],["2017-07-28",4.7497,4.7845,4.6455,4.6976,1336842.0],["2017-07-31",4.7092,4.7324,4.6744,4.7092,1320347.0],["2017-08-01",4.7092,4.8135,4.6918,4.7613,2217038.0],["2017-08-02",4.7497,4.883,4.7382,4.8656,1368788.0],["2017-08-03",4.8376,4.8842,4.7969,4.8493,1061330.0],["2017-08-04",4.8376,4.8726,4.8144,4.826,879674.0],["2017-08-07",4.8144,4.925,4.7969,4.9191,764208.0],["2017-08-08",4.925,5.1345,4.925,5.0239,1600556.0],["2017-08-09",4.9657,4.989,4.9017,4.9482,1091606.0],["2017-08-10",4.9017,4.9191,4.8202,4.8435,1071353.0],["2017-08-11",4.8376,5.0181,4.8144,4.9715,1178572.0],["2017-08-14",4.9774,5.0705,4.9599,5.0181,948683.0],["2017-08-15",5.0647,5.1229,5.0065,5.0356,1014142.0],["2017-08-16",5.0356,5.1054,4.9832,5.088,956722.0],["2017-08-17",5.0065,5.0239,4.9017,4.9017,1373069.0],["2017-08-18",4.9366,5.0647,4.8959,5.0239,686221.0],["2017-08-21",5.0414,5.0938,4.9599,4.9832,1157796.0],["2017-08-22",5.0414,5.1287,5.0239,5.0647,1698379.0],["2017-08-23",5.0647,5.1578,5.0239,5.1404,1107162.0],["2017-08-24",5.1578,5.2102,5.0938,5.1869,837288.0],["2017-08-25",5.2102,5.216,5.1171,5.1462,1001196.0],["2017-08-28",5.152,5.216,5.1171,5.1404,748652.0],["2017-08-29",5.0763,5.1578,5.053,5.1404,781538.0],["2017-08-30",5.1578,5.2393,5.1113,5.152,2732357.0],["2017-08-31",5.2335,5.2393,5.1229,5.1287,2206703.0],["2017-09-01",5.2219,5.3034,5.1869,5.2102,924044.0],["2017-09-05",5.3266,5.3383,5.1578,5.2277,1674263.0],["2017-09-06",5.3325,5.4373,5.2975,5.4198,1639184.0],["2017-09-07",5.4314,5.5188,5.3499,5.3907,1215320.0],["2017-09-08",5.4198,5.4314,5.2859,5.3034,1512652.0],["2017-09-11",5.4023,5.4722,5.3849,5.4373,2027030.0],["2017-09-12",5.4314,5.4896,5.3325,5.3441,1755173.0],["2017-09-13",5.3616,5.3849,5.2975,5.3499,2110759.0],["2017-09-14",5.315,5.3208,5.1404,5.216,3802039.0],["2017-09-15",5.2393,5.3558,5.216,5.3266,2409343.0],["2017-09-18",5.2859,5.3325,5.2335,5.2859,2955982.0],["2017-09-19",5.3208,5.3383,5.251,5.2684,2315383.0],["2017-09-20",5.2684,5.2801,5.1404,5.2335,2585779.0],["2017-09-21",5.2568,5.2742,5.1462,5.1986,2169536.0],["2017-09-22",5.2044,5.3674,5.2044,5.3208,1309072.0],["2017-09-25",5.2917,5.2917,5.1753,5.1928,1733980.0],["2017-09-26",5.2044,5.2102,5.1054,5.1112,1426730.0],["2017-09-27",5.0821,5.0938,4.989,5.0414,2042899.0],["2017-09-28",5.0065,5.0821,4.9832,5.0065,1504300.0],["2017-09-29",5.0356,5.1054,4.9832,5.088,2563542.0],["2017-10-02",5.053,5.0996,5.0065,5.0938,1481958.0],["2017-10-03",5.1229,5.251,5.1171,5.251,1034395.0],["2017-10-04",5.2975,5.2975,5.1578,5.1636,1239541.0],["2017-10-05",5.2393,5.3616,5.2277,5.2684,2152310.0],["2017-10-06",5.1695,5.3092,5.1462,5.2859,2778293.0],["2017-10-09",5.2626,5.3732,5.1811,5.3383,2531491.0],["2017-10-10",5.4564,5.5675,5.4506,5.5441,3018726.0],["2017-10-11",5.6143,5.6143,5.4272,5.474,1772503.0],["2017-10-12",5.4681,5.5266,5.4272,5.4447,1052561.0],["2017-10-13",5.5383,5.5734,5.4857,5.55,2151371.0],["2017-10-16",5.7839,5.7839,5.6377,5.7079,4395136.0],["2017-10-17",5.6904,5.702,5.5734,5.626,1599512.0],["2017-10-18",5.6377,5.6611,5.55,5.5851,1740035.0],["2017-10-19",5.5324,5.5734,5.4857,5.5324,1163225.0],["2017-10-20",5.55,5.5558,5.4564,5.4623,1856858.0],["2017-10-23",5.4623,5.5091,5.3921,5.4038,2072340.0],["2017-10-24",5.433,5.4798,5.4038,5.4506,1438632.0],["2017-10-25",5.5617,5.5734,5.3745,5.5558,4055418.0],["2017-10-26",5.4857,5.4974,5.2576,5.2576,1854562.0],["2017-10-27",5.3395,5.3979,5.2927,5.3687,1935263.0],["2017-10-30",5.2927,5.3745,5.2108,5.2283,3653374.0],["2017-10-31",5.1523,5.1816,5.0412,5.0821,3671539.0],["2017-11-01",5.1991,5.3278,5.1757,5.1816,2024525.0],["2017-11-02",5.2049,5.2166,5.088,5.1874,1507327.0],["2017-11-03",5.3044,5.3336,5.0587,5.1465,2432207.0],["2017-11-06",5.1991,5.2927,5.1523,5.281,1336111.0],["2017-11-07",5.281,5.3219,5.1289,5.164,1406164.0],["2017-11-08",5.2283,5.4272,5.164,5.3804,1930565.0],["2017-11-09",5.2634,5.3687,5.2049,5.2634,2281662.0],["2017-11-10",5.1406,5.2693,5.1406,5.1991,1213859.0],["2017-11-13",5.1757,5.2342,5.1172,5.1932,839272.0],["2017-11-14",5.1816,5.2225,4.9652,4.9886,1780020.0],["2017-11-15",4.9476,5.0704,4.8891,5.0646,964865.0],["2017-11-16",5.2342,5.3219,5.1757,5.2868,1341018.0],["2017-11-17",5.3512,5.433,5.3044,5.3804,1711116.0],["2017-11-20",5.3687,5.4155,5.2693,5.4096,856706.0],["2017-11-21",5.4155,5.5032,5.3979,5.4506,2221423.0],["2017-11-22",5.4915,5.5149,5.433,5.4915,1451160.0],["2017-11-24",5.4681,5.4798,5.4447,5.4681,482224.0],["2017-11-27",5.4447,5.4857,5.4155,5.4506,521896.0],["2017-11-28",5.5091,5.5091,5.3687,5.4096,1667999.0],["2017-11-29",5.3921,5.4038,5.2634,5.281,1305835.0],["2017-11-30",5.1874,5.2283,5.0997,5.1172,2232281.0],["2017-12-01",5.1231,5.2225,5.1114,5.1991,1347700.0],["2017-12-04",5.3219,5.474,5.3161,5.4213,2000304.0],["2017-12-05",5.626,5.626,5.4272,5.4564,2450164.0],["2017-12-06",5.5149,5.5792,5.3862,5.5558,1509311.0],["2017-12-07",5.3044,5.5909,5.281,5.55,2707927.0],["2017-12-08",5.6319,5.6553,5.5558,5.6377,1669460.0],["2017-12-11",5.6845,5.7313,5.6085,5.6436,1819274.0],["2017-12-12",5.5792,5.8366,5.5558,5.7956,2866615.0],["2017-12-13",5.8073,5.8483,5.5617,5.5734,2361528.0],["2017-12-14",5.5383,5.5617,5.4915,5.5208,1400004.0],["2017-12-15",5.667,5.6962,5.5675,5.5734,1345716.0],["2017-12-18",5.6319,5.6787,5.5558,5.5851,1408565.0],["2017-12-19",5.5324,5.5675,5.4389,5.5032,1382674.0],["2017-12-20",5.5032,5.5324,5.4681,5.4915,827788.0],["2017-12-21",5.4857,5.667,5.4798,5.6319,1231607.0],["2017-12-22",5.5675,5.5792,5.4974,5.5324,951502.0],["2017-12-26",5.5792,5.6377,5.5792,5.6143,2283541.0],["2017-12-27",5.626,5.6436,5.5792,5.5851,831024.0],["2017-12-28",5.5617,5.5968,5.55,5.5734,805446.0],["2017-12-29",5.6026,5.7196,5.5734,5.6553,1246014.0],["2018-01-02",5.7898,5.8424,5.7605,5.8424,1012993.0],["2018-01-03",5.8483,5.9243,5.8073,5.8541,1652861.0],["2018-01-04",5.9243,5.9535,5.8892,5.9184,1566731.0],["2018-01-05",5.9301,5.9769,5.8892,5.9711,1111964.0],["2018-01-08",5.9936,6.0665,5.9875,6.0361,3837535.0],["2018-01-09",5.9875,6.0483,5.9449,6.0118,1228892.0],["2018-01-10",5.9814,6.0665,5.9571,6.0118,934902.0],["2018-01-11",6.0361,6.1516,6.03,6.1273,915066.0],["2018-01-12",6.1394,6.1698,6.0787,6.1212,1257394.0],["2018-01-16",6.1151,6.1394,6.0726,6.0908,710338.0],["2018-01-17",6.0787,6.1759,6.0361,6.1577,1126580.0],["2018-01-18",6.1577,6.1698,6.0726,6.1151,923314.0],["2018-01-19",6.1394,6.2245,6.1212,6.2245,1232546.0],["2018-01-22",6.2002,6.4008,6.182,6.3826,1975666.0],["2018-01-23",6.2306,6.3522,6.2245,6.2914,1685538.0],["2018-01-24",6.5285,6.7655,6.4677,6.7291,3226586.0],["2018-01-25",6.7108,6.9297,6.6622,6.802,1850177.0],["2018-01-26",6.8385,7.0695,6.802,7.0391,2335950.0],["2018-01-29",6.9601,6.9783,6.7899,6.7899,1505657.0],["2018-01-30",6.7595,6.802,6.6318,6.7716,1847984.0],["2018-01-31",7.0695,7.1242,6.7959,6.8446,2353489.0],["2018-02-01",6.9358,7.033,6.9054,7.0026,1309802.0],["2018-02-02",6.875,6.8993,6.7352,6.7838,1228370.0],["2018-02-05",6.723,6.7899,6.4191,6.5163,1446671.0],["2018-02-06",6.4616,6.8324,6.4251,6.7959,1707775.0],["2018-02-07",6.7048,6.7838,6.5224,6.5285,1321704.0],["2018-02-08",6.6501,6.6501,6.3704,6.3765,1144433.0],["2018-02-09",6.4495,6.5224,6.2975,6.4677,1888178.0],["2018-02-12",6.5224,6.5893,6.4008,6.4677,1115096.0],["2018-02-13",6.4312,6.5893,6.413,6.5528,527116.0],["2018-02-14",6.5163,6.8203,6.4677,6.7655,874872.0],["2018-02-15",6.8142,6.9054,6.7899,6.8203,567101.0],["2018-02-16",6.7777,6.9297,6.7777,6.8263,609905.0],["2018-02-20",6.6622,6.7838,6.644,6.7291,1174082.0],["2018-02-21",6.8203,6.9661,6.802,6.802,1725628.0],["2018-02-22",6.9175,6.954,6.8689,6.8993,736333.0],["2018-02-23",6.9905,7.0695,6.9418,7.0634,915379.0],["2018-02-26",7.1789,7.2336,7.1242,7.1911,2127568.0],["2018-02-27",7.2214,7.2518,7.0026,7.0269,1126476.0],["2018-02-28",7.0634,7.0816,6.8567,6.8567,1573830.0],["2018-03-01",6.8446,6.9054,6.7352,6.8203,1371190.0],["2018-03-02",6.7352,6.8324,6.6622,6.802,1234530.0],["2018-03-05",6.8385,6.9236,6.7838,6.8932,1030741.0],["2018-03-06",6.9418,6.954,6.8324,6.875,1035439.0],["2018-03-07",6.8081,6.8385,6.7412,6.8081,653857.0],["2018-03-08",6.8263,6.8628,6.6804,6.7352,788429.0],["2018-03-09",6.8324,6.8689,6.7838,6.8203,915170.0],["2018-03-12",6.8385,6.9479,6.8324,6.9054,1246849.0],["2018-03-13",6.9054,6.9114,6.802,6.8324,1661944.0],["2018-03-14",6.881,6.9054,6.8081,6.881,957974.0],["2018-03-15",6.8142,6.8993,6.7291,6.8385,1292890.0],["2018-03-16",6.8446,6.954,6.8263,6.9236,1670191.0],["2018-03-19",6.8506,6.9054,6.7838,6.881,966953.0],["2018-03-20",6.8993,6.9236,6.8203,6.8932,1088892.0],["2018-03-21",6.9054,7.0087,6.8324,6.9236,1922004.0],["2018-03-22",6.8324,6.9114,6.7595,6.7777,890428.0],["2018-03-23",6.7838,6.8932,6.723,6.7412,1258333.0],["2018-03-26",6.8628,6.8932,6.7777,6.8628,815364.0],["2018-03-27",6.875,6.9661,6.8081,6.8385,925819.0],["2018-03-28",6.8932,6.9783,6.8507,6.9479,2250446.0],["2018-03-29",7.0634,7.3248,7.033,7.3065,2593400.0],["2018-04-02",7.3065,7.343,7.2032,7.2397,831964.0],["2018-04-03",7.264,7.3248,7.185,7.2032,761076.0],["2018-04-04",7.1181,7.1728,7.0087,7.1728,2064719.0],["2018-04-05",7.3369,7.3613,7.1911,7.2154,1168236.0],["2018-04-06",7.1424,7.1546,6.8993,6.9722,2172773.0],["2018-04-09",6.9722,6.9905,6.7838,6.7959,4354942.0],["2018-04-10",6.8385,6.9054,6.7595,6.8142,1468595.0],["2018-04-11",6.8069,7.0388,6.758,7.0022,1315127.0],["2018-04-12",7.0633,7.106,7.0327,7.0633,1364195.0],["2018-04-13",7.0022,7.0205,6.8435,6.9106,1829297.0],["2018-04-16",6.9534,6.9534,6.5993,6.6481,1733144.0],["2018-04-17",6.7092,6.813,6.6787,6.7763,847102.0],["2018-04-18",6.8618,7.0633,6.8252,7.051,972486.0],["2018-04-19",6.9473,7.0755,6.9412,7.0755,825595.0],["2018-04-20",6.9778,6.9839,6.8801,6.9228,834887.0],["2018-04-23",6.8557,6.9351,6.7702,6.8984,813589.0],["2018-04-24",7.0205,7.1792,6.874,6.9045,1296126.0],["2018-04-25",6.7519,6.7519,6.5749,6.6481,1143598.0],["2018-04-26",6.6542,6.7031,6.5871,6.6542,1064880.0],["2018-04-27",6.7458,6.7824,6.6786,6.7275,779137.0],["2018-04-30",6.7275,6.7702,6.5932,6.6176,1299258.0],["2018-05-01",6.6115,6.6115,6.4222,6.5749,1009235.0],["2018-05-02",6.5016,6.526,6.3368,6.349,1039406.0],["2018-05-03",6.3307,6.3368,6.1475,6.2513,1084090.0],["2018-05-04",6.1597,6.2879,6.1536,6.2635,1326715.0],["2018-05-07",6.2513,6.2879,6.1414,6.1842,1452726.0],["2018-05-08",6.1353,6.1536,5.9827,6.0682,1717589.0],["2018-05-09",5.9949,6.0499,5.94,6.0438,1606507.0],["2018-05-10",6.2269,6.349,6.1597,6.3368,1120734.0],["2018-05-11",6.3124,6.349,6.117,6.1781,769010.0],["2018-05-14",6.1781,6.2208,6.056,6.0743,1337260.0],["2018-05-15",5.9217,6.0315,5.8301,5.9644,1089310.0],["2018-05-16",5.9827,6.1231,5.9827,6.0987,1053187.0],["2018-05-17",6.0438,6.0621,5.8606,5.8728,1723540.0],["2018-05-18",5.6836,5.7629,5.5432,5.7507,2103764.0],["2018-05-21",5.9094,5.9156,5.6653,5.7629,1220958.0],["2018-05-22",5.8545,5.9888,5.8179,5.9033,1090876.0],["2018-05-23",5.8667,5.94,5.8179,5.8911,860569.0],["2018-05-24",5.7751,5.8423,5.708,5.8179,1101107.0],["2018-05-25",5.8179,5.8606,5.6958,5.7141,773291.0],["2018-05-29",5.4516,5.592,5.3966,5.4333,3401456.0],["2018-05-30",5.476,5.5004,5.3478,5.4699,1959901.0],["2018-05-31",5.4943,5.5371,5.4516,5.4638,793649.0],["2018-06-01",5.5248,5.653,5.4577,5.6469,2138634.0],["2018-06-04",5.824,5.8545,5.6775,5.7812,2533997.0],["2018-06-05",5.7751,5.8728,5.5859,5.6042,2291789.0],["2018-06-06",5.4943,5.5371,5.2929,5.3234,2594444.0],["2018-06-07",5.0914,5.0914,4.5542,4.9388,5061208.0],["2018-06-08",5.1952,5.299,4.9998,5.183,3738982.0],["2018-06-11",5.183,5.244,4.9876,5.0243,3787423.0],["2018-06-12",4.9632,5.1219,4.8472,5.012,2280722.0],["2018-06-13",5.0243,5.0487,4.835,4.9693,4146455.0],["2018-06-14",4.9998,5.0059,4.7007,4.7068,2572729.0],["2018-06-15",4.6824,4.7984,4.6152,4.7373,2719933.0],["2018-06-18",4.6885,4.7312,4.5847,4.6946,3247466.0],["2018-06-19",4.6885,5.0426,4.6885,4.9388,3732091.0],["2018-06-20",5.0426,5.0731,4.8655,4.9266,2696234.0],["2018-06-21",4.8961,4.9022,4.7251,4.7495,1071875.0],["2018-06-22",4.8167,4.8655,4.6641,4.835,1779080.0],["2018-06-25",4.8411,4.8655,4.6335,4.7007,1726254.0],["2018-06-26",4.7007,4.7068,4.5725,4.6091,1045462.0],["2018-06-27",4.5908,4.6335,4.3955,4.426,1227744.0],["2018-06-28",4.5298,4.5786,4.487,4.5542,994306.0],["2018-06-29",4.5847,4.658,4.5481,4.5786,1237558.0],["2018-07-02",4.5053,4.5359,4.4687,4.5053,1050368.0],["2018-07-03",4.5725,4.7312,4.5359,4.6335,889801.0],["2018-07-05",4.69,4.6962,4.5366,4.5857,963925.0],["2018-07-06",4.5857,4.7269,4.5795,4.69,1735337.0],["2018-07-09",4.7207,4.7821,4.6839,4.733,708563.0],["2018-07-10",4.8128,4.8128,4.7207,4.7637,1015394.0],["2018-07-11",4.7391,4.7514,4.6716,4.7084,1569132.0],["2018-07-12",4.8067,4.997,4.7698,4.9356,2428448.0],["2018-07-13",4.9724,5.0154,4.8803,4.9908,1390921.0],["2018-07-16",4.9785,5.0277,4.9417,4.9785,1018840.0],["2018-07-17",5.0399,5.2364,5.0154,5.1688,1136707.0],["2018-07-18",5.1811,5.2548,5.1259,5.175,876438.0],["2018-07-19",5.0154,5.1566,4.997,5.132,1560154.0],["2018-07-20",5.4574,5.5986,5.4021,5.4758,3123961.0],["2018-07-23",5.4574,5.5065,5.3591,5.3776,1133262.0],["2018-07-24",5.5065,5.5986,5.4696,5.5003,1193501.0],["2018-07-25",5.8994,5.9976,5.8625,5.9055,1834934.0],["2018-07-26",5.8809,5.9485,5.7213,5.7397,2030998.0],["2018-07-27",5.838,5.9423,5.8257,5.8994,1264388.0],["2018-07-30",6.0221,6.0651,5.9485,6.0283,1544598.0],["2018-07-31",5.9914,6.0897,5.9055,5.9301,1516097.0],["2018-08-01",5.9485,6.016,5.9178,5.9178,962464.0],["2018-08-02",5.8625,5.9669,5.8196,5.9301,812963.0],["2018-08-03",5.9853,6.2615,5.9669,6.2554,857228.0],["2018-08-06",6.194,6.2431,6.1388,6.1695,1034082.0],["2018-08-07",6.2186,6.2615,5.9607,6.0099,2727137.0],["2018-08-08",6.0835,6.2063,5.9239,5.9669,1516514.0],["2018-08-09",5.9792,5.9976,5.8441,5.9423,1421824.0],["2018-08-10",5.7029,5.752,5.617,5.617,1803928.0],["2018-08-13",5.5433,5.6845,5.4942,5.5986,1734293.0],["2018-08-14",5.6906,5.7091,5.5433,5.6784,1100480.0],["2018-08-15",5.5801,5.6354,5.4635,5.5801,1041286.0],["2018-08-16",5.6231,5.6538,5.4512,5.5372,929995.0],["2018-08-17",5.4512,5.4696,5.3407,5.4144,1034395.0],["2018-08-20",5.396,5.4451,5.3346,5.3714,814424.0],["2018-08-21",5.3407,5.3837,5.1259,5.1566,2397859.0],["2018-08-22",5.0522,5.3223,5.0461,5.3223,3285572.0],["2018-08-23",5.2793,5.3162,5.0154,5.0461,1883689.0],["2018-08-24",5.1873,5.2302,5.0154,5.0768,1224716.0],["2018-08-27",5.1381,5.2425,5.1259,5.1934,855454.0],["2018-08-28",5.1443,5.1688,5.0522,5.089,1070100.0],["2018-08-29",5.1259,5.2916,5.1259,5.2609,1723018.0],["2018-08-30",5.175,5.1995,4.997,5.0645,1597216.0],["2018-08-31",5.0645,5.2609,5.0215,5.2057,1295813.0],["2018-09-04",4.9724,5.0092,4.8926,4.9049,1436231.0],["2018-09-05",4.868,5.0031,4.8312,4.9601,1199347.0],["2018-09-06",4.9601,5.1075,4.8865,5.089,1617887.0],["2018-09-07",5.1566,5.3039,5.1075,5.2057,1757783.0],["2018-09-10",5.1873,5.1934,5.0706,5.1381,870592.0],["2018-09-11",4.9663,5.0215,4.8251,4.8496,1649102.0],["2018-09-12",4.9601,5.0399,4.8865,4.954,1883689.0],["2018-09-13",4.9172,4.9724,4.8803,4.911,2680783.0],["2018-09-14",5.0092,5.0399,4.8619,4.997,1036274.0],["2018-09-17",4.997,5.1873,4.997,5.175,1068847.0],["2018-09-18",5.1873,5.3407,5.1627,5.3039,992635.0],["2018-09-19",5.2118,5.3407,5.1504,5.2548,876542.0],["2018-09-20",5.353,5.3837,5.2671,5.353,1233799.0],["2018-09-21",5.3776,5.6293,5.3591,5.5433,1181182.0],["2018-09-24",5.5249,5.5679,5.3162,5.3407,827788.0],["2018-09-25",5.1934,5.353,5.1873,5.353,926132.0],["2018-09-26",5.4021,5.5126,5.353,5.4144,1373278.0],["2018-09-27",5.4696,5.6108,5.4635,5.574,1202584.0],["2018-09-28",5.4389,5.5188,5.3714,5.4083,981569.0],["2018-10-01",5.3837,5.4021,5.31,5.353,836766.0],["2018-10-02",5.6477,5.8994,5.5986,5.838,1443643.0],["2018-10-03",6.3229,6.3782,6.1695,6.2309,2270178.0],["2018-10-04",6.2124,6.3107,6.0897,6.237,1219705.0],["2018-10-05",6.3905,6.415,6.2247,6.2738,1276186.0],["2018-10-08",6.9123,6.9736,6.7895,6.7956,1910833.0],["2018-10-09",6.8079,6.9859,6.7526,6.8938,1835561.0],["2018-10-10",6.7953,6.8076,6.4996,6.4996,1121778.0],["2018-10-11",6.6043,6.6474,6.3948,6.401,950144.0],["2018-10-12",6.518,6.6228,6.4441,6.6166,1127520.0],["2018-10-15",6.5673,6.6289,6.5119,6.5365,1108728.0],["2018-10-16",6.6844,6.7706,6.6597,6.7398,1416917.0],["2018-10-17",6.709,6.9678,6.6721,6.8754,1550027.0],["2018-10-18",6.7953,6.8507,6.6351,6.6351,1326193.0],["2018-10-19",6.6905,6.7891,6.6474,6.6536,1980677.0],["2018-10-22",6.7829,6.9246,6.7583,6.8384,1394053.0],["2018-10-23",6.6597,6.9739,6.6412,6.9062,1422241.0],["2018-10-24",6.8692,6.8692,6.6228,6.6228,1606716.0],["2018-10-25",6.7398,7.054,6.6844,6.9924,1772294.0],["2018-10-26",7.0047,7.3004,6.9801,7.2758,1913756.0],["2018-10-29",7.5099,7.5469,6.9739,7.0602,2507062.0],["2018-10-30",7.0787,7.4668,7.0479,7.4298,1966270.0],["2018-10-31",7.2265,7.2388,6.8384,6.9801,1869282.0],["2018-11-01",6.9924,7.0109,6.8322,6.9924,3974195.0],["2018-11-02",7.0294,7.1834,7.0294,7.1279,1035439.0],["2018-11-05",6.9554,6.9924,6.7891,6.8569,2578262.0],["2018-11-06",6.8507,6.8877,6.7645,6.8569,761494.0],["2018-11-07",6.8076,6.8384,6.709,6.8384,649681.0],["2018-11-08",6.8261,6.8877,6.6967,6.7337,494856.0],["2018-11-09",6.8569,6.9554,6.6782,6.9123,1349683.0],["2018-11-12",6.8692,6.9739,6.7768,6.8815,1039093.0],["2018-11-13",6.7583,6.8384,6.6844,6.7275,908489.0],["2018-11-14",6.8199,6.8322,6.6905,6.7829,673276.0],["2018-11-15",6.7583,7.0417,6.7583,6.9924,643417.0],["2018-11-16",7.0109,7.1033,6.9616,7.0479,1142345.0],["2018-11-19",6.9862,7.0047,6.9062,6.9801,558227.0],["2018-11-20",6.8938,6.9739,6.8076,6.8076,643313.0],["2018-11-21",6.9,6.9062,6.7953,6.863,707310.0],["2018-11-23",6.7583,6.8322,6.7583,6.8322,468234.0],["2018-11-26",6.709,6.7213,6.3702,6.401,1048489.0],["2018-11-27",6.5057,6.7213,6.4441,6.7152,1411279.0],["2018-11-28",6.8076,6.9431,6.6474,6.9246,721822.0],["2018-11-29",6.9062,7.0479,6.9062,7.0109,1261674.0],["2018-11-30",6.9801,7.0355,6.863,6.9,594767.0],["2018-12-03",7.0355,7.0725,6.8815,6.9493,478465.0],["2018-12-04",6.9801,7.0479,6.6967,6.8014,574722.0],["2018-12-06",6.6412,6.9739,6.6228,6.9554,981778.0],["2018-12-07",7.0109,7.1588,6.8322,6.8815,2361110.0],["2018-12-10",6.7645,6.7829,6.6474,6.6905,596542.0],["2018-12-11",6.746,6.746,6.5488,6.6474,829040.0],["2018-12-12",6.8076,6.9185,6.7891,6.8199,556452.0],["2018-12-13",6.8754,6.9554,6.8261,6.937,556139.0],["2018-12-14",6.8507,7.0047,6.8507,6.9308,451217.0],["2018-12-17",6.8692,6.8938,6.7213,6.7706,549979.0],["2018-12-18",6.8815,6.9862,6.8137,6.9616,556348.0],["2018-12-19",7.0355,7.1403,6.7706,6.8384,1290071.0],["2018-12-20",7.0294,7.0294,6.7521,6.8446,995663.0],["2018-12-21",6.8322,6.8754,6.6351,6.6474,838123.0],["2018-12-24",6.6536,6.746,6.6104,6.6228,388055.0],["2018-12-26",6.4749,6.7029,6.4626,6.6967,746251.0],["2018-12-27",6.5612,6.746,6.5427,6.7398,441925.0],["2018-12-28",6.7706,6.8877,6.7213,6.7829,1020823.0],["2018-12-31",6.8384,6.8877,6.7768,6.8569,570859.0],["2019-01-02",7.0232,7.5099,7.0232,7.4914,1287670.0],["2019-01-03",7.6023,7.744,7.4853,7.6331,2215472.0],["2019-01-04",7.6516,7.9535,7.5838,7.8857,2261095.0],["2019-01-07",7.9658,7.9843,7.8426,7.8549,2990329.0],["2019-01-08",7.9574,7.9574,7.7423,7.9384,1248415.0],["2019-01-09",7.989,8.1535,7.97,8.0586,646758.0],["2019-01-10",8.027,8.1661,7.9321,8.0839,485878.0],["2019-01-11",7.9574,8.0776,7.9131,8.0776,626504.0],["2019-01-14",8.0333,8.3179,8.0017,8.2357,822046.0],["2019-01-15",8.1598,8.1977,7.9068,7.97,819749.0],["2019-01-16",7.9764,8.0776,7.9321,7.9384,574513.0],["2019-01-17",7.8941,8.0586,7.8245,7.9827,858272.0],["2019-01-18",8.1408,8.1661,8.0396,8.1408,596750.0],["2019-01-22",8.1408,8.1598,7.9384,7.989,713470.0],["2019-01-23",8.1851,8.3812,8.1598,8.3812,1038154.0],["2019-01-24",8.3116,8.4002,8.223,8.3116,1535202.0],["2019-01-25",8.2484,8.4634,8.2484,8.3496,837392.0],["2019-01-28",8.261,8.495,8.2547,8.3306,834678.0],["2019-01-29",8.5393,8.5393,8.3243,8.3496,803776.0],["2019-01-30",8.0206,8.3496,7.8372,8.2547,1572682.0],["2019-01-31",8.2863,8.4255,8.2484,8.4128,1189012.0],["2019-02-01",8.3812,8.4508,8.3369,8.4128,853992.0],["2019-02-04",8.3432,8.6848,8.3432,8.6658,893038.0],["2019-02-05",8.6342,8.6722,8.4255,8.5773,661478.0],["2019-02-06",8.3559,8.4128,8.1345,8.1471,694782.0],["2019-02-07",8.1471,8.2484,8.0206,8.1408,649577.0],["2019-02-08",8.3116,8.3306,8.0649,8.2863,903164.0],["2019-02-11",8.261,8.261,8.0523,8.1408,603536.0],["2019-02-12",8.299,8.4381,8.2104,8.3369,860047.0],["2019-02-13",8.3622,8.3622,8.0396,8.0839,700211.0],["2019-02-14",8.0143,8.4128,8.0017,8.3306,972173.0],["2019-02-15",8.4191,8.4381,8.3053,8.3875,675364.0],["2019-02-19",8.3116,8.495,8.3116,8.4002,523984.0],["2019-02-20",8.3559,8.4761,8.2167,8.2167,987624.0],["2019-02-21",8.1661,8.2041,8.027,8.1724,908698.0],["2019-02-22",8.2104,8.261,8.1408,8.1788,2043943.0],["2019-02-25",8.2547,8.28,8.0143,8.0333,1075529.0],["2019-02-26",8.0459,8.0649,7.9637,8.0017,504148.0],["2019-02-27",7.989,8.008,7.8878,7.9005,560210.0],["2019-02-28",7.7929,7.8182,7.5652,7.5779,928742.0],["2019-03-01",7.5083,7.5652,7.4007,7.4324,1089936.0],["2019-03-04",7.464,7.5526,7.3185,7.4513,988564.0],["2019-03-05",7.4893,7.5273,7.3944,7.4577,523044.0],["2019-03-06",7.4387,7.4767,7.1477,7.2047,999630.0],["2019-03-07",7.2742,7.2742,7.1161,7.192,533693.0],["2019-03-08",7.1794,7.3059,7.1414,7.2742,628592.0],["2019-03-11",7.4071,7.5589,7.3501,7.5526,1381630.0],["2019-03-12",7.5589,7.6791,7.5462,7.5715,1189534.0],["2019-03-13",7.5652,7.8562,7.4893,7.8182,1077095.0],["2019-03-14",7.7297,7.7866,7.5968,7.6727,624730.0],["2019-03-15",7.6791,7.7739,7.6411,7.6474,818183.0],["2019-03-18",7.698,7.8309,7.6917,7.7992,416452.0],["2019-03-19",7.8309,7.8498,7.7044,7.717,617004.0],["2019-03-20",7.698,7.8119,7.5905,7.6411,676512.0],["2019-03-21",7.5462,7.5652,7.2047,7.4071,1021867.0],["2019-03-22",7.0908,7.1983,6.9327,7.0022,1631981.0],["2019-03-25",7.0149,7.1983,7.0022,7.1477,805759.0],["2019-03-26",7.2236,7.2553,7.1035,7.2236,1040764.0],["2019-03-27",6.9137,6.9706,6.6923,6.6923,2131117.0],["2019-03-28",6.6543,7.0655,6.6037,7.0086,1876068.0],["2019-03-29",7.0655,7.1857,7.0212,7.1035,960062.0],["2019-04-01",7.2426,7.4071,7.173,7.2869,1259586.0],["2019-04-02",7.3375,7.3375,7.1477,7.2426,923209.0],["2019-04-03",7.2806,7.3881,7.1351,7.1477,811606.0],["2019-04-04",7.0845,7.3754,7.0528,7.3501,1028236.0],["2019-04-05",7.3501,7.4956,7.2806,7.483,873097.0],["2019-04-08",7.469,7.539,7.4117,7.5008,1112591.0],["2019-04-09",7.4308,7.4308,7.2845,7.4054,1169802.0],["2019-04-10",7.4817,7.5135,7.3735,7.4817,587772.0],["2019-04-11",7.4181,7.4563,7.2463,7.329,794588.0],["2019-04-12",7.3227,7.4626,7.1827,7.2845,1077826.0],["2019-04-15",7.3799,7.4244,7.2845,7.3163,679957.0],["2019-04-16",7.2654,7.4944,7.2654,7.4181,649681.0],["2019-04-17",7.4626,7.4753,7.0554,7.1191,836870.0],["2019-04-18",7.0873,7.3926,7.0618,7.2845,848041.0],["2019-04-22",7.2718,7.399,7.1954,7.3608,678809.0],["2019-04-23",7.4563,7.539,7.329,7.4499,1092755.0],["2019-04-24",7.3863,7.3926,7.1254,7.2399,1377767.0],["2019-04-25",7.1954,7.3227,7.0809,7.2972,903478.0],["2019-04-26",7.3354,7.4626,7.3227,7.3863,531918.0],["2019-04-29",7.4054,7.4499,7.3227,7.3799,726624.0],["2019-04-30",7.4499,7.4626,7.1636,7.2845,977288.0],["2019-05-01",7.3036,7.3735,7.1891,7.2081,614916.0],["2019-05-02",7.1891,7.2718,7.1572,7.2336,506862.0],["2019-05-03",7.2972,7.3481,7.2718,7.2908,364043.0],["2019-05-06",7.1127,7.1509,7.0364,7.0745,501955.0],["2019-05-07",6.9664,7.0173,6.8264,6.9855,569606.0],["2019-05-08",7.1572,7.2781,7.1509,7.2081,473350.0],["2019-05-09",7.0173,7.1318,6.96,7.0554,605729.0],["2019-05-10",7.0491,7.1191,6.871,7.03,1162285.0],["2019-05-13",6.8646,6.871,6.7183,6.731,702612.0],["2019-05-14",6.8073,6.96,6.7055,6.9473,1342062.0],["2019-05-15",6.6865,6.8964,6.6737,6.8201,1616321.0],["2019-05-16",6.6801,6.7564,6.5656,6.6165,1350832.0],["2019-05-17",6.6037,6.6419,6.3938,6.432,1130026.0],["2019-05-20",6.432,6.6483,6.4002,6.6101,823090.0],["2019-05-21",6.6801,7.0046,6.6165,6.9409,1245492.0],["2019-05-22",6.9791,7.0109,6.8646,6.8646,765774.0],["2019-05-23",6.7628,6.8073,6.6801,6.7183,1165730.0],["2019-05-24",6.7755,6.8328,6.7437,6.7819,620240.0],["2019-05-28",6.9155,7.1063,6.871,6.9982,963612.0],["2019-05-29",7.1191,7.259,7.0809,7.1763,1202270.0],["2019-05-30",7.1891,7.3481,7.1891,7.3099,454662.0],["2019-05-31",7.3099,7.4499,7.2972,7.329,586102.0],["2019-06-03",7.3799,7.4117,7.2908,7.3354,838436.0],["2019-06-04",7.4499,7.469,7.3417,7.4435,536825.0],["2019-06-05",7.4181,7.4563,7.2018,7.2272,476586.0],["2019-06-06",7.3227,7.3799,7.2399,7.3099,442552.0],["2019-06-07",7.3799,7.4308,7.3099,7.3481,944194.0],["2019-06-10",7.3227,7.3545,7.17,7.2463,639450.0],["2019-06-11",7.3227,7.3417,7.259,7.3417,2837592.0],["2019-06-12",7.2845,7.469,7.2209,7.2209,1340600.0],["2019-06-13",7.2399,7.3227,7.1509,7.2081,1308445.0],["2019-06-14",7.1191,7.1636,6.9664,7.0427,907654.0],["2019-06-17",7.0427,7.17,7.0109,7.0364,748757.0],["2019-06-18",7.1191,7.3163,7.1063,7.2845,1393218.0],["2019-06-19",7.2463,7.3799,7.2272,7.3672,1710176.0],["2019-06-20",7.4881,7.6026,7.4753,7.558,496631.0],["2019-06-21",7.4944,7.628,7.469,7.5071,1000465.0],["2019-06-24",7.5453,7.7425,7.5262,7.6471,1126685.0],["2019-06-25",7.6089,7.6344,7.4181,7.4372,512291.0],["2019-06-26",7.539,7.5644,7.4499,7.4944,832277.0],["2019-06-27",7.4499,7.5899,7.3163,7.5262,724223.0],["2019-06-28",7.6089,7.6408,7.5326,7.5517,900137.0],["2019-07-01",7.6853,7.698,7.5708,7.5835,600091.0],["2019-07-02",7.6089,7.6916,7.4181,7.5708,1422241.0],["2019-07-03",7.5708,7.7044,7.5708,7.6726,423968.0],["2019-07-05",7.9016,7.9652,7.8443,7.927,529726.0],["2019-07-08",7.9014,7.9014,7.7799,7.8055,628697.0],["2019-07-09",7.7159,7.8823,7.7159,7.8311,448816.0],["2019-07-10",7.9462,8.0806,7.9015,7.927,1003075.0],["2019-07-11",7.9334,7.9398,7.8119,7.9015,625982.0],["2019-07-12",7.9014,8.0166,7.8311,7.9142,785923.0],["2019-07-15",7.927,7.9334,7.7863,7.8183,456019.0],["2019-07-16",7.8695,7.9334,7.8119,7.8759,671083.0],["2019-07-17",7.9206,8.0422,7.9015,7.9398,626504.0],["2019-07-18",7.991,8.2213,7.9846,8.1894,810770.0],["2019-07-19",8.183,8.1958,7.9462,7.9462,753142.0],["2019-07-22",8.1062,8.1126,7.9142,7.9462,1120003.0],["2019-07-23",8.0742,8.087,7.8631,7.8759,965596.0],["2019-07-24",7.9206,7.9974,7.7287,7.7671,963194.0],["2019-07-25",7.7223,7.7223,7.5368,7.5879,1208430.0],["2019-07-26",7.6519,7.7159,7.5624,7.6647,1288192.0],["2019-07-29",7.6135,7.6327,7.5176,7.6199,549770.0],["2019-07-30",7.4856,7.556,7.396,7.396,1556500.0],["2019-07-31",7.4408,7.4408,7.1529,7.2169,1320764.0],["2019-08-01",7.2361,7.3768,7.0569,7.0633,1182434.0],["2019-08-02",7.0505,7.0697,6.8842,6.9674,808891.0],["2019-08-05",6.6986,6.7882,6.6666,6.6986,1177632.0],["2019-08-06",6.8458,6.8906,6.6922,6.8202,1285373.0],["2019-08-07",6.7754,6.9801,6.7434,6.9482,1048698.0],["2019-08-08",7.1593,7.3064,7.1273,7.2233,1268460.0],["2019-08-09",7.1465,7.1977,7.0825,7.1145,591426.0],["2019-08-12",6.8394,6.9865,6.7498,6.9546,887609.0],["2019-08-13",6.8842,7.1209,6.833,7.0249,1157483.0],["2019-08-14",6.7818,6.8458,6.6091,6.6475,769219.0],["2019-08-15",6.705,6.8202,6.6475,6.7626,767549.0],["2019-08-16",6.7946,6.8778,6.705,6.7882,842299.0],["2019-08-19",6.8202,6.8778,6.5387,6.6219,1090980.0],["2019-08-20",6.5899,6.6986,6.5451,6.6027,899928.0],["2019-08-21",6.737,6.737,6.6091,6.6603,702716.0],["2019-08-22",6.6219,6.6986,6.5451,6.5643,978019.0],["2019-08-23",6.5323,6.6155,6.2892,6.3084,1305313.0],["2019-08-26",6.3468,6.3979,6.2316,6.2892,782478.0],["2019-08-27",6.334,6.3915,6.1932,6.2572,1404284.0],["2019-08-28",6.2316,6.3851,6.1932,6.3212,836975.0],["2019-08-29",6.3979,6.5323,6.3595,6.4875,711068.0],["2019-08-30",6.5835,6.6027,6.5003,6.5579,569711.0],["2019-09-03",6.4171,6.5067,6.302,6.3148,567414.0],["2019-09-04",6.4363,6.5131,6.3531,6.4811,792814.0],["2019-09-05",6.6411,6.7882,6.6283,6.705,992740.0],["2019-09-06",6.8714,6.9738,6.8458,6.8778,1272218.0],["2019-09-09",6.9162,7.0633,6.9162,7.0249,905148.0],["2019-09-10",6.9162,7.0377,6.8778,6.961,749174.0],["2019-09-11",7.0121,7.0505,6.9418,6.9674,395154.0],["2019-09-12",7.0313,7.0313,6.9162,6.9801,419479.0],["2019-09-13",6.9993,7.1465,6.9482,7.0441,862970.0],["2019-09-16",6.9098,6.9546,6.865,6.9034,1296126.0],["2019-09-17",6.865,6.9993,6.8394,6.9737,547369.0],["2019-09-18",7.0249,7.0313,6.8842,6.9482,629532.0],["2019-09-19",7.0057,7.0249,6.8074,6.8202,558018.0],["2019-09-20",6.8202,6.8586,6.7242,6.7754,788011.0],["2019-09-23",6.6922,6.7114,6.6091,6.6666,1058825.0],["2019-09-24",6.7242,6.7946,6.6091,6.7626,1404598.0],["2019-09-25",6.673,6.8458,6.6347,6.8266,1112486.0],["2019-09-26",6.8586,6.9418,6.8074,6.8906,658346.0],["2019-09-27",6.897,7.1209,6.897,7.0825,978124.0],["2019-09-30",7.0313,7.0441,6.9418,6.9674,653544.0],["2019-10-01",6.9418,6.961,6.8778,6.9098,804298.0],["2019-10-02",6.7946,6.8266,6.705,6.7562,604372.0],["2019-10-03",6.7818,6.8906,6.673,6.8778,1101211.0],["2019-10-04",6.8778,7.0185,6.8778,7.0185,578063.0],["2019-10-07",6.961,6.9929,6.7562,6.7626,963612.0],["2019-10-08",6.801,6.9098,6.7818,6.7882,721195.0],["2019-10-09",6.9266,7.0425,6.8816,6.991,1468595.0],["2019-10-10",6.9652,7.1262,6.9652,7.094,1344150.0],["2019-10-11",7.197,7.3386,7.1519,7.2099,1187968.0],["2019-10-14",7.2356,7.2742,7.2099,7.2485,898780.0],["2019-10-15",7.2099,7.2549,7.0747,7.0811,704804.0],["2019-10-16",7.0232,7.2292,7.0232,7.2163,895126.0],["2019-10-17",7.3129,7.3193,7.1262,7.1326,631307.0],["2019-10-18",7.1326,7.1777,7.1004,7.1519,633395.0],["2019-10-21",7.1133,7.1584,7.0296,7.139,614290.0],["2019-10-22",7.2549,7.5253,7.2099,7.5253,1280362.0],["2019-10-23",7.4867,7.7892,7.4867,7.7313,1180033.0],["2019-10-24",7.7957,7.8922,7.7377,7.7635,765774.0],["2019-10-25",7.8407,7.9308,7.7957,7.8858,621284.0],["2019-10-28",7.9115,8.0145,7.8987,7.9502,482954.0],["2019-10-29",7.8922,7.9373,7.8278,7.8665,646027.0],["2019-10-30",7.8021,7.815,7.551,7.7442,899928.0],["2019-10-31",7.5704,7.5832,7.4159,7.5575,1161972.0],["2019-11-01",7.654,7.6927,7.4931,7.5768,1231920.0],["2019-11-04",7.6476,7.6669,7.551,7.5575,675572.0],["2019-11-05",7.5961,7.712,7.5832,7.6927,705640.0],["2019-11-06",7.506,7.609,7.4352,7.4674,1063732.0],["2019-11-07",7.4867,7.5124,7.4352,7.448,499554.0],["2019-11-08",7.2614,7.3322,7.094,7.1648,913500.0],["2019-11-11",7.1326,7.2549,7.1004,7.242,1193188.0],["2019-11-12",7.1069,7.1262,6.9846,7.0618,599047.0],["2019-11-13",6.9652,7.0039,6.8622,6.9266,699167.0],["2019-11-14",6.9588,7.0296,6.8816,6.9974,906505.0],["2019-11-15",6.9781,7.0811,6.9781,7.0811,686221.0],["2019-11-18",7.1262,7.1262,6.9459,6.9588,791039.0],["2019-11-19",6.9331,6.9395,6.8365,6.9202,991904.0],["2019-11-20",6.888,7.0489,6.7979,6.8687,864328.0],["2019-11-21",6.9781,7.036,6.8622,7.0039,1439050.0],["2019-11-22",7.0618,7.1133,7.036,7.0618,712426.0],["2019-11-25",6.9974,7.0232,6.8944,6.9781,1089623.0],["2019-11-26",6.8301,6.8365,6.6949,6.7979,1875546.0],["2019-11-27",6.7271,6.7464,6.6112,6.7077,2013876.0],["2019-11-29",6.6949,6.7077,6.6562,6.6884,489636.0],["2019-12-02",6.7528,6.7914,6.7206,6.7592,844178.0],["2019-12-03",6.7528,6.8172,6.7206,6.8043,1337886.0],["2019-12-04",6.8751,6.9202,6.8494,6.8944,1206551.0],["2019-12-05",6.9266,6.9781,6.8751,6.9395,759301.0],["2019-12-06",6.9717,6.9717,6.8365,6.9137,788324.0],["2019-12-09",6.8301,6.9266,6.8236,6.8944,1352189.0],["2019-12-10",6.9202,6.9202,6.8365,6.8816,802836.0],["2019-12-11",6.933,6.9459,6.8558,6.9073,754186.0],["2019-12-12",6.9266,6.9974,6.9073,6.991,1184522.0],["2019-12-13",6.9652,7.0554,6.9331,6.9524,948056.0],["2019-12-16",7.1326,7.1841,7.0875,7.1069,1447088.0],["2019-12-17",7.1004,7.1326,7.0618,7.1004,628070.0],["2019-12-18",7.139,7.3644,7.1133,7.3129,1000465.0],["2019-12-19",7.2742,7.4352,7.2614,7.3965,905461.0],["2019-12-20",7.4094,7.4545,7.3708,7.3901,1173247.0],["2019-12-23",7.3901,7.4738,7.3708,7.4416,627026.0],["2019-12-24",7.4674,7.506,7.4223,7.4352,195750.0],["2019-12-26",7.5189,7.6347,7.4995,7.6283,526489.0],["2019-12-27",7.6476,7.6733,7.6025,7.654,860152.0],["2019-12-30",7.9373,7.9566,7.8472,7.86,1280884.0],["2019-12-31",7.8343,7.8536,7.7442,7.8085,1015081.0],["2020-01-02",8.066,8.1626,8.021,8.1368,1258020.0],["2020-01-03",8.021,8.1433,8.0017,8.1047,1478200.0],["2020-01-06",7.8805,7.9476,7.7731,7.8133,1332770.0],["2020-01-07",7.7126,7.8402,7.6992,7.7663,721926.0],["2020-01-08",7.7059,7.8066,7.6589,7.7194,679122.0],["2020-01-09",7.6657,7.6657,7.5381,7.5784,943150.0],["2020-01-10",7.612,7.6992,7.4441,7.471,1545538.0],["2020-01-13",7.4643,7.5851,7.4643,7.4978,1614337.0],["2020-01-14",7.4509,7.471,7.3569,7.471,1299571.0],["2020-01-15",7.3166,7.33,7.1891,7.1891,1074694.0],["2020-01-16",7.2025,7.2428,7.1622,7.2361,1025834.0],["2020-01-17",7.3703,7.4576,7.3233,7.4374,1685434.0],["2020-01-21",7.2763,7.283,6.9474,6.9474,1744733.0],["2020-01-22",7.0414,7.0481,6.9407,6.981,1163851.0],["2020-01-23",7.0145,7.1622,6.934,7.1354,2047597.0],["2020-01-24",7.1152,7.1488,7.0145,7.0481,1293412.0],["2020-01-27",6.9004,7.0213,6.887,6.9273,1441973.0],["2020-01-28",6.9608,6.9608,6.8602,6.934,1177528.0],["2020-01-29",6.981,6.9877,6.6856,6.7595,1277438.0],["2020-01-30",6.6386,6.7796,6.5917,6.7729,1499810.0],["2020-01-31",6.6386,6.6521,6.491,6.5111,2496204.0],["2020-02-03",6.5984,6.6789,6.5917,6.6118,1825956.0],["2020-02-04",6.6386,6.6655,6.5715,6.6185,1744315.0],["2020-02-05",6.746,6.7863,6.6386,6.6655,1825747.0],["2020-02-06",6.7259,6.7259,6.4775,6.5044,1333814.0],["2020-02-07",6.4104,6.5178,6.3701,6.5044,986684.0],["2020-02-10",6.5245,6.6386,6.5044,6.6252,2754803.0],["2020-02-11",6.6722,6.6923,6.5648,6.5782,3546572.0],["2020-02-12",6.5715,6.6252,6.5178,6.5514,1802257.0],["2020-02-13",6.4843,6.4977,6.3701,6.4238,1053083.0],["2020-02-14",6.4708,6.4775,6.35,6.3701,809309.0],["2020-02-18",6.2695,6.2762,6.1755,6.2359,1702764.0],["2020-02-19",6.303,6.3769,6.2829,6.3164,740509.0],["2020-02-20",6.3299,6.3299,6.256,6.2963,791248.0],["2020-02-21",6.1822,6.2695,6.1486,6.2359,945655.0],["2020-02-24",5.9875,6.001,5.8399,5.8533,891158.0],["2020-02-25",5.9137,5.9137,5.766,5.7862,999630.0],["2020-02-26",5.7996,5.9204,5.7123,5.7526,2787480.0],["2020-02-27",5.6922,5.86,5.6855,5.7056,1926598.0],["2020-02-28",5.6385,5.8533,5.5781,5.8466,2975296.0],["2020-03-02",5.8801,5.9338,5.7526,5.8868,4358282.0],["2020-03-03",5.8197,5.9137,5.6788,5.7392,3330778.0],["2020-03-04",5.6989,5.7257,5.5445,5.6251,2497770.0],["2020-03-05",5.5042,5.5646,5.37,5.464,1983287.0],["2020-03-06",5.3364,5.4237,5.2357,5.2827,1634278.0],["2020-03-09",4.8263,5.1686,4.5309,4.5645,1834308.0],["2020-03-10",4.7927,4.8867,4.6518,4.8665,1327342.0],["2020-03-11",4.739,4.739,4.2423,4.3765,1897888.0],["2020-03-12",4.0275,4.0678,3.618,3.7254,2616890.0],["2020-03-13",4.2759,4.3564,3.6784,4.249,1816456.0],["2020-03-16",3.2891,3.853,3.2556,3.5039,1039198.0],["2020-03-17",3.571,3.8597,3.3562,3.6919,1713830.0],["2020-03-18",3.2891,3.4368,3.1482,3.222,817870.0],["2020-03-19",3.1549,3.3965,3.0609,3.3562,1269817.0],["2020-03-20",3.4905,3.618,3.3093,3.3495,1937873.0],["2020-03-23",3.269,3.3227,3.0475,3.1347,1973264.0],["2020-03-24",3.3697,3.7187,3.3562,3.6717,1450325.0],["2020-03-25",3.5576,4.1617,3.5241,3.9402,2371237.0],["2020-03-26",4.0611,4.1483,3.8664,4.0141,1441973.0],["2020-03-27",3.7254,3.7657,3.5778,3.5979,2123287.0],["2020-03-30",3.571,3.6784,3.4502,3.6315,816930.0],["2020-03-31",3.6113,3.6113,3.3697,3.4704,1293516.0],["2020-04-01",3.222,3.2824,3.1146,3.1414,848146.0],["2020-04-02",3.1347,3.2824,3.1347,3.2488,636109.0],["2020-04-03",3.1482,3.1482,2.9468,3.0005,1352398.0],["2020-04-06",3.2354,3.3898,3.2354,3.3093,1685329.0],["2020-04-07",3.6247,3.6583,3.4771,3.4838,1478826.0],["2020-04-08",3.4972,3.6516,3.4636,3.5979,1057468.0],["2020-04-09",3.6784,3.7926,3.6046,3.6516,1021763.0],["2020-04-13",3.5308,3.5912,3.4099,3.5509,1262718.0],["2020-04-14",3.6784,3.7657,3.6113,3.6315,989816.0],["2020-04-15",3.5173,3.5241,3.4099,3.4502,808474.0],["2020-04-16",3.4502,3.4636,3.2623,3.2958,861926.0],["2020-04-17",3.4099,3.4435,3.316,3.4032,1083568.0],["2020-04-20",3.2891,3.3025,3.2287,3.2488,692068.0],["2020-04-21",3.1079,3.1817,3.0945,3.1146,841673.0],["2020-04-22",3.1884,3.2488,3.128,3.128,1085238.0],["2020-04-23",3.1683,3.175,3.0273,3.034,974783.0],["2020-04-24",2.9266,2.9266,2.685,2.779,2419574.0],["2020-04-27",2.8729,2.9871,2.8461,2.8931,1138378.0],["2020-04-28",3.0877,3.3227,3.0877,3.2824,2298053.0],["2020-04-29",3.363,3.5442,3.3294,3.5241,1969402.0],["2020-04-30",3.363,3.4167,3.3025,3.3025,2107627.0],["2020-05-01",3.2891,3.316,3.1012,3.1482,567310.0],["2020-05-04",3.1012,3.1414,3.0475,3.128,1122091.0],["2020-05-05",3.1213,3.2153,3.0206,3.0542,1198616.0],["2020-05-06",2.9803,2.9938,2.8931,2.9334,977602.0],["2020-05-07",2.8797,2.9065,2.7588,2.7655,2035800.0],["2020-05-08",2.8368,2.9997,2.8097,2.9522,2135920.0],["2020-05-11",2.8979,3.0336,2.8843,2.8911,4332913.0],["2020-05-12",2.8775,2.9318,2.7214,2.7282,3051508.0],["2020-05-13",2.7689,2.7825,2.6128,2.6536,2659486.0],["2020-05-14",2.5857,2.8164,2.5043,2.7893,3117071.0],["2020-05-15",2.7893,2.8707,2.6875,2.6943,1740244.0],["2020-05-18",2.8436,2.9386,2.8029,2.9386,1669565.0],["2020-05-19",2.9115,2.9657,2.8029,2.8029,2229566.0],["2020-05-20",2.8504,2.9047,2.7961,2.8707,2319142.0],["2020-05-21",2.9725,3.0879,2.9725,3.0675,1473188.0],["2020-05-22",3.0268,3.0947,2.9522,3.054,1233382.0],["2020-05-26",3.3254,3.3594,3.1965,3.2101,1604941.0],["2020-05-27",3.3526,3.3729,3.244,3.3458,1618618.0],["2020-05-28",3.3119,3.3187,3.1829,3.2101,1365970.0],["2020-05-29",3.0947,3.2711,3.0608,3.1897,2495891.0],["2020-06-01",3.2711,3.3933,3.2711,3.3594,1803928.0],["2020-06-02",3.5155,3.6716,3.4883,3.658,2299410.0],["2020-06-03",3.9294,4.0041,3.9023,3.9091,2055949.0],["2020-06-04",3.8752,4.1127,3.8276,4.0652,1933279.0],["2020-06-05",4.4249,4.4995,4.2416,4.2688,1593144.0],["2020-06-08",4.3638,4.5742,4.3434,4.5742,1524971.0],["2020-06-09",4.3909,4.5402,4.3095,4.4384,1825747.0],["2020-06-10",4.4656,4.4724,4.2348,4.2348,1625090.0],["2020-06-11",3.8684,4.0109,3.7734,3.8344,1445940.0],["2020-06-12",3.9905,4.1263,3.9294,4.0584,1836083.0],["2020-06-15",3.753,3.9905,3.7326,3.9227,2297009.0],["2020-06-16",4.1127,4.1398,3.9294,3.9566,2055218.0],["2020-06-17",3.9566,4.0855,3.8819,3.9905,1957187.0],["2020-06-18",3.9091,4.0109,3.8684,3.9091,991069.0],["2020-06-19",4.0245,4.0312,3.9023,3.9023,2628479.0],["2020-06-22",4.0652,4.1059,3.9362,3.943,1309176.0],["2020-06-23",4.0855,4.167,3.977,3.977,2051356.0],["2020-06-24",3.8955,3.9023,3.6648,3.6783,1934636.0],["2020-06-25",3.7598,3.7666,3.624,3.7394,3012880.0],["2020-06-26",3.6105,3.6105,3.5019,3.5494,2482841.0],["2020-06-29",3.658,3.6716,3.5562,3.6376,2445361.0],["2020-06-30",3.5833,3.5901,3.5155,3.5426,1498558.0],["2020-07-01",3.5698,3.6919,3.5698,3.6173,2027239.0],["2020-07-02",3.753,3.8209,3.624,3.6376,1619870.0],["2020-07-06",3.753,3.8344,3.7191,3.7869,1112173.0],["2020-07-07",3.7666,3.7937,3.5901,3.5969,1183896.0],["2020-07-08",3.6851,3.7598,3.6444,3.7394,917363.0],["2020-07-09",3.7666,3.7734,3.6648,3.6648,1665911.0],["2020-07-10",3.6308,3.7258,3.6105,3.7191,622746.0],["2020-07-13",3.7055,3.7123,3.6037,3.6173,899928.0],["2020-07-14",3.5494,3.6716,3.5155,3.6716,680270.0],["2020-07-15",3.7326,3.7734,3.6716,3.7123,1287670.0],["2020-07-16",3.7055,3.7734,3.6987,3.7123,577332.0],["2020-07-17",3.753,3.8412,3.7394,3.7394,1004850.0],["2020-07-20",3.7394,3.848,3.7326,3.7937,917780.0],["2020-07-21",3.9294,4.0652,3.9159,3.977,1190682.0],["2020-07-22",4.0041,4.038,3.9091,3.943,769219.0],["2020-07-23",3.8616,3.9091,3.7666,3.7869,1219810.0],["2020-07-24",3.753,3.8548,3.6987,3.8005,1323896.0],["2020-07-27",3.8141,3.9159,3.7666,3.9023,874559.0],["2020-07-28",3.8548,4.0109,3.8548,3.9362,1331309.0],["2020-07-29",4.1127,4.1466,4.0245,4.0788,945446.0],["2020-07-30",4.0448,4.133,3.977,4.0923,1654009.0],["2020-07-31",4.0177,4.0245,3.8752,3.8819,1174187.0],["2020-08-03",3.8276,3.8412,3.7394,3.7666,1208952.0],["2020-08-04",3.7394,3.8276,3.6308,3.7123,1198825.0],["2020-08-05",3.7666,3.7937,3.6512,3.6987,1144642.0],["2020-08-06",3.6987,3.8141,3.6716,3.7598,845744.0],["2020-08-07",3.7119,3.7735,3.6162,3.6983,1035230.0],["2020-08-10",3.7324,3.8008,3.7324,3.7666,743641.0],["2020-08-11",3.8692,3.9033,3.7871,3.8008,866102.0],["2020-08-12",3.8418,3.8692,3.6436,3.7051,701672.0],["2020-08-13",3.7666,3.8486,3.6641,3.6846,681419.0],["2020-08-14",3.6367,3.7188,3.6367,3.6641,425639.0],["2020-08-17",3.6299,3.6436,3.4863,3.5342,982717.0],["2020-08-18",3.6162,3.6777,3.6026,3.6367,760241.0],["2020-08-19",3.6436,3.6436,3.5615,3.5752,797616.0],["2020-08-20",3.4453,3.5684,3.4111,3.5342,1054231.0],["2020-08-21",3.5137,3.5205,3.4658,3.5069,524506.0],["2020-08-24",3.5684,3.6367,3.5615,3.5752,758466.0],["2020-08-25",3.6231,3.6299,3.5137,3.6026,731426.0],["2020-08-26",3.5684,3.582,3.4248,3.459,1101524.0],["2020-08-27",3.5137,3.582,3.4932,3.5479,747713.0],["2020-08-28",3.582,3.6846,3.582,3.6709,1497409.0],["2020-08-31",3.6162,3.6299,3.5342,3.5342,1101002.0],["2020-09-01",3.6299,3.7256,3.6094,3.7051,692590.0],["2020-09-02",3.6572,3.6914,3.6299,3.6709,548518.0],["2020-09-03",3.7393,3.9102,3.7256,3.8281,1209996.0],["2020-09-04",3.9033,3.9512,3.8008,3.9238,1027922.0],["2020-09-08",3.8213,3.835,3.7735,3.8145,864432.0],["2020-09-09",3.9102,3.9102,3.8145,3.8486,494125.0],["2020-09-10",3.8486,3.876,3.6914,3.6983,803567.0],["2020-09-11",3.6983,3.7119,3.6162,3.6436,499554.0],["2020-09-14",3.6709,3.7393,3.6367,3.7119,450695.0],["2020-09-15",3.7393,3.7393,3.6436,3.6504,513752.0],["2020-09-16",3.6846,3.7324,3.6572,3.6572,657198.0],["2020-09-17",3.5957,3.6709,3.582,3.6641,556661.0],["2020-09-18",3.5957,3.6026,3.4453,3.4522,993053.0],["2020-09-21",3.3565,3.4727,3.3154,3.4385,964552.0],["2020-09-22",3.5,3.5205,3.4111,3.4385,869756.0],["2020-09-23",3.377,3.4043,3.2676,3.2676,1008817.0],["2020-09-24",3.3018,3.4317,3.2539,3.3906,586832.0],["2020-09-25",3.3223,3.3496,3.2676,3.3496,499241.0],["2020-09-28",3.5615,3.5889,3.3223,3.3633,1548878.0],["2020-09-29",3.3428,3.3975,3.2608,3.2608,810666.0],["2020-09-30",3.2608,3.3838,3.2608,3.377,1148713.0],["2020-10-01",3.3565,3.3633,3.2813,3.3565,670874.0],["2020-10-02",3.3428,3.5,3.3428,3.4248,1146834.0],["2020-10-05",3.4111,3.4932,3.3701,3.4658,773291.0],["2020-10-06",3.5205,3.5957,3.4385,3.4727,852739.0],["2020-10-07",3.5205,3.5205,3.4317,3.4453,637049.0],["2020-10-08",3.4522,3.7598,3.4522,3.7393,1146416.0],["2020-10-09",3.7461,3.958,3.6983,3.8555,1531757.0],["2020-10-12",3.8486,3.8828,3.8076,3.8828,375527.0],["2020-10-13",3.8008,3.8897,3.7393,3.8692,1873145.0],["2020-10-14",3.9238,3.999,3.8418,3.8555,1179929.0],["2020-10-15",3.8076,3.917,3.794,3.8145,1012784.0],["2020-10-16",3.8076,3.8213,3.6983,3.7051,1231502.0],["2020-10-19",3.7393,3.8692,3.7119,3.7666,887400.0],["2020-10-20",3.876,3.917,3.8418,3.8555,781538.0],["2020-10-21",3.8145,3.9649,3.8008,3.876,914857.0],["2020-10-22",3.9102,4.0742,3.9102,4.0537,967997.0],["2020-10-23",4.1768,4.1836,4.0537,4.0742,790204.0],["2020-10-26",4.1153,4.2246,4.0811,4.1699,1220227.0],["2020-10-27",4.1699,4.1768,3.9444,3.958,1044522.0],["2020-10-28",3.8418,3.8965,3.7598,3.7735,1047341.0],["2020-10-29",3.7119,3.9307,3.6572,3.917,1595441.0],["2020-10-30",3.8692,3.8897,3.7393,3.7871,3521099.0],["2020-11-02",3.8555,3.9033,3.7871,3.8008,1470265.0],["2020-11-03",3.9033,3.917,3.8008,3.8418,1487387.0],["2020-11-04",3.794,3.8623,3.7735,3.8281,1613606.0],["2020-11-05",3.9233,4.0267,3.8819,4.0267,1444792.0],["2020-11-06",3.9922,4.0819,3.9302,4.0819,1218452.0],["2020-11-09",4.3991,4.4404,4.2887,4.3715,2193340.0],["2020-11-10",4.4404,4.7024,4.4128,4.6886,4547351.0],["2020-11-11",4.6128,4.6749,4.5507,4.5714,915588.0],["2020-11-12",4.5025,4.5232,4.3646,4.4197,1160093.0],["2020-11-13",4.3853,4.5163,4.3853,4.5094,803045.0],["2020-11-16",4.6817,4.8265,4.668,4.8265,1247789.0],["2020-11-17",4.7921,5.0334,4.7852,5.0265,2187076.0],["2020-11-18",5.0058,5.0817,4.9231,4.9507,1678126.0],["2020-11-19",4.992,5.0955,4.9369,5.0541,1357722.0],["2020-11-20",4.9231,4.9438,4.8128,4.8265,797512.0],["2020-11-23",4.9024,4.9162,4.8197,4.9024,755021.0],["2020-11-24",5.0817,5.1851,5.0472,5.1506,838645.0],["2020-11-25",5.0955,5.2816,5.0886,5.192,1580407.0],["2020-11-27",5.2127,5.3023,5.192,5.1989,652082.0],["2020-11-30",5.123,5.192,4.9713,5.0196,1575187.0],["2020-12-01",5.2747,5.6057,5.2747,5.4747,1822198.0],["2020-12-02",5.4747,5.5712,5.454,5.5505,1197259.0],["2020-12-03",5.6677,5.7988,5.4954,5.5298,2369671.0],["2020-12-04",5.4885,5.6264,5.4678,5.5988,1488326.0],["2020-12-07",5.7919,5.916,5.7298,5.7643,2217352.0],["2020-12-08",5.8125,5.8884,5.7436,5.7643,1295291.0],["2020-12-09",5.7781,5.8125,5.6333,5.6884,1111651.0],["2020-12-10",5.785,6.0194,5.7781,6.0194,908698.0],["2020-12-11",5.9367,6.0746,5.8539,6.0263,1824494.0],["2020-12-14",6.0677,6.109,5.8815,5.8884,1339348.0],["2020-12-15",6.0332,6.0814,5.9642,6.0125,1124284.0],["2020-12-16",5.9435,6.0952,5.8263,6.0746,1136394.0],["2020-12-17",6.1573,6.1711,5.9504,5.9642,1166252.0],["2020-12-18",5.978,6.0401,5.8884,5.916,1280675.0],["2020-12-21",5.8056,5.8884,5.7781,5.8263,1083046.0],["2020-12-22",5.847,5.9298,5.8125,5.8884,821002.0],["2020-12-23",5.9298,5.9987,5.916,5.978,698540.0],["2020-12-24",5.978,6.0056,5.9022,5.9711,175810.0],["2020-12-28",6.0746,6.0814,5.9504,5.9987,747922.0],["2020-12-29",6.109,6.109,6.0263,6.0539,838750.0],["2020-12-30",6.0401,6.0746,5.9367,5.9367,838854.0],["2020-12-31",5.9298,5.978,5.9091,5.9573,332305.0],["2021-01-04",5.9918,6.0194,5.7367,5.7712,1765613.0],["2021-01-05",5.6195,5.7091,5.5574,5.654,1083881.0],["2021-01-06",5.7022,5.9091,5.7022,5.7919,1187759.0],["2021-01-07",5.9435,5.9711,5.7919,5.8608,863910.0],["2021-01-08",5.9642,5.9711,5.716,5.8263,887713.0],["2021-01-11",5.656,5.6976,5.4899,5.6006,1562555.0],["2021-01-12",5.6353,5.8776,5.6214,5.8568,1392383.0],["2021-01-13",5.7668,5.8637,5.6491,5.8153,1474441.0],["2021-01-14",5.8222,6.1199,5.7945,6.0922,1707984.0],["2021-01-15",5.8706,5.8845,5.6768,5.6837,902225.0],["2021-01-19",5.7183,5.7183,5.483,5.5245,1007042.0],["2021-01-20",5.5314,5.5314,5.3999,5.4414,1087535.0],["2021-01-21",5.393,5.393,5.2199,5.2614,1027818.0],["2021-01-22",5.123,5.1922,5.0399,5.1299,1788059.0],["2021-01-25",5.1437,5.1437,4.9914,5.0399,653126.0],["2021-01-26",5.1922,5.213,5.026,5.0537,1773652.0],["2021-01-27",5.0053,5.0814,4.9084,4.9914,2892715.0],["2021-01-28",5.116,5.2337,5.0745,5.1714,1723122.0],["2021-01-29",5.0399,5.0814,4.9291,4.9983,2619083.0],["2021-02-01",5.1022,5.206,5.0399,5.1645,2315592.0],["2021-02-02",5.2891,5.3099,5.123,5.2614,2652282.0],["2021-02-03",5.393,5.4899,5.2199,5.2407,2521678.0],["2021-02-04",5.2753,5.3099,5.1922,5.2407,1578946.0],["2021-02-05",5.3445,5.4206,5.296,5.3583,1664762.0],["2021-02-08",5.2822,5.3514,5.1437,5.206,2482006.0],["2021-02-09",5.0676,5.3237,5.0537,5.2268,1662779.0],["2021-02-10",5.1783,5.2199,5.123,5.1368,960271.0],["2021-02-11",5.2476,5.2891,5.1645,5.2268,1093486.0],["2021-02-12",5.1368,5.2753,5.1368,5.2337,874663.0],["2021-02-16",5.2753,5.3306,5.2407,5.2614,620449.0],["2021-02-17",5.2788,5.2927,5.1885,5.2649,1622063.0],["2021-02-18",5.2093,5.2579,5.1121,5.1815,1168340.0],["2021-02-19",5.2093,5.3344,5.1746,5.2441,1285373.0],["2021-02-22",4.9732,5.0704,4.8968,4.9384,2148343.0],["2021-02-23",5.0287,5.2371,4.9871,5.1538,3861965.0],["2021-02-24",5.0843,5.1051,5.0079,5.0426,987937.0],["2021-02-25",5.0565,5.0704,4.7995,4.8065,1517976.0],["2021-02-26",4.869,4.8829,4.6328,4.6398,1733144.0],["2021-03-01",4.6259,4.7231,4.5773,4.5773,2300350.0],["2021-03-02",4.5148,4.737,4.4661,4.6814,2175070.0],["2021-03-03",4.5912,4.7301,4.4036,4.6537,3341113.0],["2021-03-04",4.8134,4.9523,4.7162,4.7509,2201483.0],["2021-03-05",4.9176,4.9662,4.8343,4.9662,2004898.0],["2021-03-08",4.8968,4.9523,4.6606,4.6676,2399216.0],["2021-03-09",4.6398,4.7579,4.5495,4.6745,1643674.0],["2021-03-10",4.7509,4.9245,4.7023,4.8759,2481170.0],["2021-03-11",4.9662,5.001,4.869,4.9801,1293829.0],["2021-03-12",4.9246,4.9732,4.8898,4.9246,807012.0],["2021-03-15",4.8343,4.9384,4.7926,4.9246,1368058.0],["2021-03-16",4.9384,4.9593,4.7648,4.7995,1184522.0],["2021-03-17",4.7579,4.9662,4.737,4.9384,1016960.0],["2021-03-18",5.0148,5.1954,4.9732,5.1121,1702868.0],["2021-03-19",5.119,5.1954,5.0565,5.126,1074798.0],["2021-03-22",5.0148,5.0774,4.9037,5.0426,1867612.0],["2021-03-23",4.9871,5.1121,4.9176,4.9246,2708867.0],["2021-03-24",4.8759,4.994,4.8065,4.8273,1217930.0],["2021-03-25",4.7856,4.8898,4.7787,4.8829,1024164.0],["2021-03-26",4.9384,5.0635,4.9315,4.9732,2053026.0],["2021-03-29",4.8898,4.8968,4.7648,4.7995,1404806.0],["2021-03-30",4.7926,4.9246,4.7856,4.8898,960480.0],["2021-03-31",4.8481,4.9315,4.8134,4.8968,1076260.0],["2021-04-01",4.8343,4.8481,4.6884,4.7023,1115410.0],["2021-04-05",4.7926,4.8343,4.7231,4.7579,668682.0],["2021-04-06",4.7787,4.8204,4.7509,4.7995,865998.0],["2021-04-07",4.8134,4.862,4.7231,4.7856,1756008.0],["2021-04-08",4.7995,4.8412,4.7231,4.7787,1352189.0],["2021-04-09",4.7509,4.7856,4.6467,4.6676,1084612.0],["2021-04-12",4.6953,4.7162,4.6537,4.7092,548100.0],["2021-04-13",4.6467,4.737,4.5981,4.6676,1049429.0],["2021-04-14",4.6884,4.869,4.6884,4.7995,1270548.0],["2021-04-15",4.8829,4.9246,4.7648,4.7856,888862.0],["2021-04-16",4.7509,4.8829,4.744,4.862,566996.0],["2021-04-19",4.8134,4.8829,4.7926,4.8273,1025208.0],["2021-04-20",4.8343,4.862,4.7787,4.7995,845953.0],["2021-04-21",4.7717,4.7926,4.7023,4.7856,322700.0],["2021-04-22",4.8412,4.869,4.7509,4.7717,790308.0],["2021-04-23",4.8343,4.9037,4.8273,4.8551,824656.0],["2021-04-26",4.9384,4.9523,4.8273,4.869,1041286.0],["2021-04-27",4.8481,4.9107,4.7717,4.7995,1151532.0],["2021-04-28",5.0148,5.3274,5.001,5.2927,2063153.0],["2021-04-29",5.2163,5.2163,5.0426,5.1121,1329116.0],["2021-04-30",5.0704,5.0704,4.9315,4.9593,1213859.0],["2021-05-03",4.9801,5.0912,4.9454,5.0218,1017169.0],["2021-05-04",4.9662,5.001,4.8968,4.9523,988772.0],["2021-05-05",4.9871,5.0982,4.9454,5.0635,846788.0],["2021-05-06",5.0982,5.1329,5.0357,5.1329,947639.0],["2021-05-07",5.1677,5.2302,5.1399,5.2093,750427.0],["2021-05-10",5.2022,5.2589,5.181,5.2235,904522.0],["2021-05-11",5.1385,5.2448,5.1172,5.2164,547578.0],["2021-05-12",5.1385,5.1881,5.018,5.0321,886460.0],["2021-05-13",5.1101,5.2306,5.0959,5.1739,1178050.0],["2021-05-14",5.2377,5.3582,5.2306,5.344,3566722.0],["2021-05-17",5.2731,5.3511,5.2235,5.3298,1423494.0],["2021-05-18",5.3511,5.422,5.3511,5.3653,1005685.0],["2021-05-19",5.344,5.5283,5.3369,5.4999,1209056.0],["2021-05-20",5.5212,5.5566,5.4787,5.4928,605833.0],["2021-05-21",5.4787,5.4857,5.4078,5.4432,566370.0],["2021-05-24",5.5212,5.5283,5.4149,5.422,643417.0],["2021-05-25",5.4503,5.4645,5.3653,5.3794,2144480.0],["2021-05-26",5.4078,5.5141,5.3865,5.4716,489845.0],["2021-05-27",5.4928,5.5212,5.4007,5.5212,772038.0],["2021-05-28",5.5212,5.5921,5.4999,5.5921,804820.0],["2021-06-01",5.7622,5.9464,5.748,5.9252,1470370.0],["2021-06-02",5.9252,6.1094,5.9252,6.0882,1470161.0],["2021-06-03",6.0527,6.0953,5.9819,6.0173,619301.0],["2021-06-04",6.1732,6.3504,6.1732,6.315,969667.0],["2021-06-07",6.3646,6.5134,6.3221,6.4567,1449907.0],["2021-06-08",6.3362,6.478,6.2866,6.4213,1325045.0],["2021-06-09",6.4,6.4567,6.3292,6.3292,928012.0],["2021-06-10",6.4142,6.4426,6.3362,6.3717,655006.0],["2021-06-11",6.3433,6.3433,6.1661,6.2725,1315753.0],["2021-06-14",6.3079,6.3717,6.2795,6.315,677869.0],["2021-06-15",6.2725,6.3433,6.2087,6.3362,946282.0],["2021-06-16",6.315,6.5701,6.3079,6.4355,1370876.0],["2021-06-17",6.5276,6.5489,6.3362,6.3362,749801.0],["2021-06-18",6.3292,6.3575,6.1732,6.1874,1339661.0],["2021-06-21",6.2158,6.2512,6.1307,6.2158,1257707.0],["2021-06-22",6.152,6.2795,6.0811,6.2441,912143.0],["2021-06-23",6.2441,6.3575,6.1732,6.1874,739048.0],["2021-06-24",6.2583,6.2866,6.1661,6.2583,1071144.0],["2021-06-25",6.2583,6.2583,5.989,6.0882,1590534.0],["2021-06-28",6.0386,6.0457,5.911,5.989,1031994.0],["2021-06-29",5.9819,5.989,5.8897,5.9464,1053396.0],["2021-06-30",5.8472,5.8968,5.7692,5.8118,1064045.0],["2021-07-01",5.7976,5.8047,5.6488,5.7125,1311995.0],["2021-07-02",5.7763,5.7763,5.6558,5.7763,946177.0],["2021-07-06",5.5566,5.5991,5.4361,5.4432,1074067.0],["2021-07-07",5.4645,5.4928,5.3794,5.4503,747713.0],["2021-07-08",5.3653,5.4078,5.2519,5.4007,1175857.0],["2021-07-09",5.4645,5.4999,5.4078,5.4361,564386.0],["2021-07-12",5.4361,5.7055,5.429,5.6417,1460974.0],["2021-07-13",5.6062,5.6984,5.5637,5.6488,1527268.0],["2021-07-14",5.8826,5.9181,5.7196,5.7409,1288192.0],["2021-07-15",5.7196,5.7763,5.5708,5.6275,584744.0],["2021-07-16",5.6558,5.67,5.507,5.5212,518033.0],["2021-07-19",5.4361,5.4432,5.3156,5.3582,567727.0],["2021-07-20",5.2944,5.4787,5.2802,5.4645,1339556.0],["2021-07-21",5.4645,5.5637,5.4361,5.5283,550606.0],["2021-07-22",5.5212,5.5354,5.429,5.429,721717.0],["2021-07-23",5.507,5.5424,5.3723,5.4078,669935.0],["2021-07-26",5.4716,5.6488,5.4716,5.585,727668.0],["2021-07-27",5.5495,5.6629,5.507,5.585,676721.0],["2021-07-28",5.6984,5.7763,5.5212,5.7551,994201.0],["2021-07-29",5.7763,5.8189,5.6984,5.7409,1043269.0],["2021-07-30",5.6984,5.7692,5.4928,5.4999,654588.0],["2021-08-02",5.6913,5.7622,5.5637,5.5921,1015812.0],["2021-08-03",5.5212,5.5779,5.3794,5.5708,1018735.0],["2021-08-04",5.5283,5.585,5.4007,5.4787,827370.0],["2021-08-05",5.5773,5.6281,5.4612,5.4758,812128.0],["2021-08-06",5.5193,5.6716,5.4758,5.6353,760345.0],["2021-08-09",5.6716,5.6861,5.5555,5.6426,479405.0],["2021-08-10",5.5918,5.6426,5.5193,5.5773,625982.0],["2021-08-11",5.541,5.6498,5.4975,5.57,1065193.0],["2021-08-12",5.57,5.599,5.4758,5.5048,436914.0],["2021-08-13",5.512,5.6208,5.4322,5.6136,827266.0],["2021-08-16",5.6571,5.6716,5.541,5.5628,559793.0],["2021-08-17",5.4975,5.6498,5.4612,5.5338,793858.0],["2021-08-18",5.512,5.5918,5.4032,5.4032,916006.0],["2021-08-19",5.3815,5.425,5.2872,5.3742,670039.0],["2021-08-20",5.2872,5.4395,5.2727,5.4177,583596.0],["2021-08-23",5.4322,5.4903,5.3887,5.4903,681001.0],["2021-08-24",5.57,5.7223,5.57,5.6861,636944.0],["2021-08-25",5.6643,5.7731,5.6426,5.7659,636944.0],["2021-08-26",5.7223,5.7659,5.6498,5.6571,476377.0],["2021-08-27",5.6716,5.8021,5.6353,5.7949,332827.0],["2021-08-30",5.7949,5.8094,5.7151,5.7586,300254.0],["2021-08-31",5.8239,6.0197,5.8094,5.8384,1250503.0],["2021-09-01",5.8746,5.9254,5.8094,5.8456,492768.0],["2021-09-02",5.6643,5.7441,5.5265,5.5338,937303.0],["2021-09-03",5.541,5.5555,5.3815,5.4105,1364195.0],["2021-09-07",5.4322,5.57,5.425,5.454,598108.0],["2021-09-08",5.338,5.3597,5.0986,5.1204,1646806.0],["2021-09-09",5.0986,5.2219,5.0043,5.1639,1719155.0],["2021-09-10",5.2219,5.2654,5.0769,5.0841,884581.0],["2021-09-13",5.1566,5.2292,5.1276,5.1711,715453.0],["2021-09-14",5.1856,5.2002,5.0986,5.1131,572008.0],["2021-09-15",5.0769,5.0986,5.0116,5.0188,457481.0],["2021-09-16",5.0043,5.0624,4.9681,5.0478,502477.0],["2021-09-17",4.9898,5.0043,4.9028,4.9028,728608.0],["2021-09-20",4.8303,4.8375,4.6344,4.736,1557544.0],["2021-09-21",4.7577,4.823,4.7287,4.7577,852426.0],["2021-09-22",4.7867,4.9028,4.7867,4.823,779555.0],["2021-09-23",4.8738,5.0188,4.8665,4.9608,745103.0],["2021-09-24",4.881,4.91,4.7795,4.7795,1129295.0],["2021-09-27",4.8158,4.9826,4.8013,4.9463,817034.0],["2021-09-28",4.9391,4.9971,4.8158,4.8303,1088996.0],["2021-09-29",4.9028,4.9463,4.8303,4.852,637258.0],["2021-09-30",4.8593,4.8955,4.6925,4.7432,1996337.0],["2021-10-01",4.8375,4.9753,4.794,4.9608,974470.0],["2021-10-04",4.8158,4.8883,4.7432,4.765,1380899.0],["2021-10-05",4.8085,4.9245,4.765,4.8665,970502.0],["2021-10-06",4.8158,4.8738,4.7287,4.8665,880718.0],["2021-10-07",4.852,4.8593,4.7795,4.794,953903.0],["2021-10-08",4.9245,5.0261,4.852,4.852,1812488.0],["2021-10-11",4.8448,4.8738,4.707,4.707,1056424.0],["2021-10-12",4.707,4.7505,4.6707,4.6852,638615.0],["2021-10-13",4.707,4.7577,4.6054,4.736,862762.0],["2021-10-14",4.7867,4.7867,4.707,4.7505,1022494.0],["2021-10-15",4.7722,5.0696,4.7722,5.0261,2593192.0],["2021-10-18",4.9826,5.0551,4.8085,5.0333,4514152.0],["2021-10-19",4.9608,4.9753,4.8158,4.8158,1299049.0],["2021-10-20",4.8303,4.9826,4.7867,4.9318,1974413.0],["2021-10-21",4.8883,4.9173,4.707,4.7577,1494590.0],["2021-10-22",4.6491,4.7021,4.3992,4.6491,2657800.0],["2021-10-25",4.7778,4.8762,4.7702,4.8459,1005400.0],["2021-10-26",4.7399,4.7854,4.6945,4.7399,941300.0],["2021-10-27",4.8156,4.8989,4.7324,4.7475,1973700.0],["2021-10-28",4.7324,4.7854,4.6415,4.7172,849200.0],["2021-10-29",4.7324,4.7551,4.6036,4.6263,866200.0],["2021-11-01",4.6642,4.8459,4.6642,4.8005,473700.0],["2021-11-02",4.8005,4.8005,4.6869,4.6945,583900.0],["2021-11-03",4.7551,4.9747,4.7324,4.9141,1007900.0],["2021-11-04",4.8611,4.8611,4.6491,4.6642,1331800.0],["2021-11-05",4.7689,4.8619,4.7456,4.7922,961700.0],["2021-11-08",4.7456,4.8232,4.7224,4.7534,789200.0],["2021-11-09",4.7999,4.8464,4.7069,4.7611,852300.0],["2021-11-10",4.7922,5.0093,4.7922,4.893,854700.0],["2021-11-11",4.9705,5.0636,4.924,4.955,609000.0],["2021-11-12",4.9317,4.9472,4.8542,4.9317,496700.0],["2021-11-15",4.955,4.986,4.924,4.924,460200.0],["2021-11-16",4.8697,4.8697,4.7379,4.7844,1225500.0],["2021-11-17",4.7999,4.8309,4.7534,4.7999,718900.0],["2021-11-18",4.7922,4.7922,4.7224,4.7689,484300.0],["2021-11-19",4.7999,4.8154,4.6913,4.7146,609300.0],["2021-11-22",4.7689,4.8232,4.6758,4.6836,698400.0],["2021-11-23",4.6913,4.7456,4.6216,4.7224,632000.0],["2021-11-24",4.7069,4.8077,4.6836,4.7999,670500.0],["2021-11-26",4.7301,4.7301,4.6216,4.6758,653500.0],["2021-11-29",4.7146,4.7301,4.575,4.6138,867300.0],["2021-11-30",4.6448,4.6681,4.451,4.513,1251300.0],["2021-12-01",4.575,4.5905,4.3967,4.3967,941900.0],["2021-12-02",4.5285,4.6061,4.5285,4.5905,1145400.0],["2021-12-03",4.6681,4.6913,4.5285,4.5595,767800.0],["2021-12-06",4.513,4.6448,4.482,4.5518,848700.0],["2021-12-07",4.5595,4.575,4.513,4.5518,690500.0],["2021-12-08",4.5518,4.6138,4.544,4.5905,470600.0],["2021-12-09",4.5052,4.513,4.3812,4.4044,465300.0],["2021-12-10",4.4432,4.4432,4.3269,4.3889,817400.0],["2021-12-13",4.4355,4.4432,4.2804,4.2804,1020600.0],["2021-12-14",4.3812,4.4665,4.2571,4.2726,939700.0],["2021-12-15",4.2649,4.3424,4.2183,4.3114,1131000.0],["2021-12-16",4.3269,4.4122,4.2881,4.3657,696300.0],["2021-12-17",4.3036,4.3269,4.2726,4.2881,2796200.0],["2021-12-20",4.1641,4.1718,4.0943,4.1098,856100.0],["2021-12-21",4.1098,4.1408,4.0555,4.0555,1062000.0],["2021-12-22",4.0245,4.1408,4.0245,4.1253,1031900.0],["2021-12-23",4.1175,4.1796,4.1175,4.1563,842300.0],["2021-12-27",4.2028,4.2338,4.1641,4.2338,582600.0],["2021-12-28",4.2106,4.2494,4.1951,4.2338,677300.0],["2021-12-29",4.2416,4.2416,4.1175,4.1253,493900.0],["2021-12-30",4.1485,4.2028,4.1485,4.1641,425100.0],["2021-12-31",4.1641,4.2028,4.133,4.1641,496900.0],["2022-01-03",4.1718,4.2106,4.133,4.2106,971400.0],["2022-01-04",4.2106,4.3347,4.1951,4.2338,1121400.0],["2022-01-05",4.2416,4.2959,4.1718,4.1796,835300.0],["2022-01-06",4.2338,4.2804,4.1951,4.2494,672500.0],["2022-01-07",4.2649,4.3269,4.2494,4.3114,1281500.0],["2022-01-10",4.337,4.3526,4.2826,4.337,888600.0],["2022-01-11",4.3293,4.3914,4.3059,4.3914,760000.0],["2022-01-12",4.3293,4.3837,4.2826,4.3293,1313500.0],["2022-01-13",4.3604,4.5547,4.337,4.4614,1314600.0],["2022-01-14",4.4381,4.5236,4.4225,4.508,713500.0],["2022-01-18",4.4692,4.4925,4.3448,4.4148,1495200.0],["2022-01-19",4.5236,4.5858,4.4847,4.5313,901100.0],["2022-01-20",4.5158,4.5469,4.4692,4.4847,911400.0],["2022-01-21",4.5469,4.6402,4.4925,4.5003,1278600.0],["2022-01-24",4.4303,4.4692,4.3526,4.4536,1210000.0],["2022-01-25",4.5313,4.7878,4.5003,4.7723,1785700.0],["2022-01-26",4.7645,4.8189,4.7101,4.7723,1416700.0],["2022-01-27",4.9744,5.0521,4.8422,4.8578,2014600.0],["2022-01-28",4.8267,4.8578,4.7723,4.7801,1051100.0],["2022-01-31",4.7412,4.8733,4.7257,4.8733,942300.0],["2022-02-01",4.8345,4.8967,4.8189,4.8578,1518800.0],["2022-02-02",4.7257,4.7645,4.6246,4.7023,1715000.0],["2022-02-03",4.6324,4.749,4.5858,4.7101,1812600.0],["2022-02-04",4.6635,4.749,4.6557,4.7412,1063200.0],["2022-02-07",4.7334,4.8345,4.7334,4.7956,750800.0],["2022-02-08",4.7645,4.8112,4.7257,4.7878,686300.0],["2022-02-09",4.7179,4.749,4.6479,4.7101,1384900.0],["2022-02-10",4.7878,4.8967,4.7412,4.7568,2075800.0],["2022-02-11",4.9098,5.0373,4.7982,4.846,1920900.0],["2022-02-14",4.8779,4.9098,4.8062,4.8938,1822300.0],["2022-02-15",4.9656,4.9895,4.9257,4.9417,1021900.0],["2022-02-16",4.9735,5.0533,4.9735,5.0453,948900.0],["2022-02-17",5.0054,5.0214,4.9018,4.9178,993300.0],["2022-02-18",4.9417,4.9815,4.9178,4.9735,1036400.0],["2022-02-22",4.9815,5.0214,4.9496,4.9815,932200.0],["2022-02-23",5.0373,5.1011,4.9975,5.0134,1078100.0],["2022-02-24",4.7265,4.7344,4.575,4.7105,1903500.0],["2022-02-25",4.6946,4.7583,4.6866,4.7504,1103300.0],["2022-02-28",4.7026,4.7504,4.6228,4.6786,957900.0],["2022-03-01",4.583,4.7583,4.5511,4.575,1580500.0],["2022-03-02",4.6069,4.8141,4.583,4.7902,1660800.0],["2022-03-03",4.9257,4.9576,4.8699,4.9178,1040200.0],["2022-03-04",4.7743,4.7902,4.7105,4.7743,1662000.0],["2022-03-07",4.7504,4.7504,4.583,4.5989,1108500.0],["2022-03-08",4.6228,4.7265,4.5591,4.6468,1208600.0],["2022-03-09",4.9735,5.1967,4.9656,5.133,2175200.0],["2022-03-10",5.0214,5.117,4.9895,5.0692,1278300.0],["2022-03-11",5.1011,5.133,5.0293,5.0532,1072000.0],["2022-03-14",5.2206,5.396,5.1887,5.2206,3495400.0],["2022-03-15",5.1887,5.2525,5.117,5.117,2350200.0],["2022-03-16",5.1569,5.3242,5.1569,5.3003,2603900.0],["2022-03-17",5.3641,5.4677,5.2764,5.4438,2785300.0],["2022-03-18",5.4518,5.6192,5.4039,5.5315,12512000.0],["2022-03-21",5.659,5.7467,5.5873,5.7307,3948700.0],["2022-03-22",5.7865,5.8742,5.7546,5.8264,1317400.0],["2022-03-23",5.7626,5.9539,5.7387,5.9141,1918700.0],["2022-03-24",5.9539,6.0097,5.8662,5.8901,2162000.0],["2022-03-25",5.8981,6.1851,5.8901,6.1771,1145800.0],["2022-03-28",6.0894,6.1053,5.9539,6.0496,1803800.0],["2022-03-29",6.1372,6.1532,6.0735,6.1452,1243200.0],["2022-03-30",6.1213,6.1771,6.0974,6.1293,1487000.0],["2022-03-31",6.1851,6.2568,6.0974,6.1372,1508000.0],["2022-04-01",6.2807,6.3604,6.2408,6.2966,1276300.0],["2022-04-04",6.3524,6.3524,6.2568,6.2727,828800.0],["2022-04-05",6.1053,6.1691,6.0735,6.0814,2153500.0],["2022-04-06",5.9619,6.0416,5.93,5.9938,2866400.0],["2022-04-07",5.938,6.1133,5.8742,6.0894,2228300.0],["2022-04-08",6.1053,6.1532,6.0256,6.0575,927500.0],["2022-04-11",6.0735,6.1372,6.0336,6.1293,854800.0],["2022-04-12",6.1213,6.1532,6.0017,6.0256,1316900.0],["2022-04-13",5.9778,6.0416,5.9619,6.0336,684900.0],["2022-04-14",5.9619,6.0097,5.9061,5.938,779800.0],["2022-04-18",6.0496,6.0974,6.0097,6.0655,1004300.0],["2022-04-19",6.0575,6.1213,5.9698,6.0496,2661200.0],["2022-04-20",6.0655,6.1611,6.0256,6.0894,2300300.0],["2022-04-21",6.1133,6.1452,5.9061,5.9141,1020100.0],["2022-04-22",5.9359,5.9359,5.7178,5.7663,1221200.0],["2022-04-25",5.637,5.6451,5.4675,5.6209,1540200.0],["2022-04-26",5.2656,5.3382,5.1848,5.1848,2297500.0],["2022-04-27",5.1848,5.2171,5.104,5.1363,3530700.0],["2022-04-28",5.0717,5.2009,4.991,5.1363,1837600.0],["2022-04-29",5.3625,5.3948,5.1363,5.1444,2532200.0],["2022-05-02",5.0637,5.1202,4.9506,5.0152,2114300.0],["2022-05-03",5.104,5.2252,5.0637,5.1686,1744200.0],["2022-05-04",5.1202,5.3544,5.0879,5.3382,2047000.0],["2022-05-05",5.2009,5.2171,5.0717,5.1444,1747200.0],["2022-05-06",5.104,5.2817,5.0637,5.2252,1565100.0],["2022-05-09",5.1363,5.2656,5.0798,5.1767,978900.0],["2022-05-10",5.2171,5.2413,5.1363,5.1606,966300.0],["2022-05-11",5.2009,5.2494,5.104,5.1202,1691700.0],["2022-05-12",5.104,5.209,5.0798,5.1606,1201900.0],["2022-05-13",5.1525,5.2736,5.0879,5.2736,1365100.0],["2022-05-16",5.2656,5.3786,5.2656,5.3705,687000.0],["2022-05-17",5.4513,5.5563,5.4513,5.524,699300.0],["2022-05-18",5.4836,5.4998,5.3221,5.3544,1894700.0],["2022-05-19",5.3705,5.4675,5.3463,5.4109,1043300.0],["2022-05-20",5.4109,5.4836,5.4028,5.4755,1437200.0],["2022-05-23",5.5563,5.7582,5.5563,5.734,1271300.0],["2022-05-24",5.7501,5.7663,5.6128,5.7582,1507000.0],["2022-05-25",5.6532,5.6532,5.4998,5.5967,1021200.0],["2022-05-26",5.5886,5.7017,5.5563,5.6774,514000.0],["2022-05-27",5.6532,5.7824,5.637,5.7501,520600.0],["2022-05-31",5.734,5.8228,5.7097,5.742,1159800.0],["2022-06-01",5.7582,5.7582,5.5321,5.5482,769600.0],["2022-06-02",5.5967,5.5967,5.4432,5.5321,1328700.0],["2022-06-03",5.4513,5.4836,5.3948,5.4351,793200.0],["2022-06-06",5.4917,5.4917,5.3867,5.419,743900.0],["2022-06-07",5.2575,5.2817,5.1686,5.2575,1791800.0],["2022-06-08",5.2413,5.2817,5.1767,5.1848,636000.0],["2022-06-09",5.1444,5.209,5.1202,5.1202,2493600.0],["2022-06-10",5.0313,5.0394,4.9102,5.0233,2977500.0],["2022-06-13",4.8941,4.9102,4.7245,4.7568,1651100.0],["2022-06-14",4.8052,4.8375,4.7002,4.7406,1112200.0],["2022-06-15",4.8133,4.9102,4.7648,4.8537,1336200.0],["2022-06-16",4.7487,4.7568,4.6437,4.6679,912500.0],["2022-06-17",4.7325,4.7487,4.5791,4.676,3539000.0],["2022-06-21",4.7729,4.8214,4.7487,4.8133,1288200.0],["2022-06-22",4.7245,4.7971,4.7002,4.7083,1113200.0],["2022-06-23",4.6599,4.6599,4.5468,4.5629,798400.0],["2022-06-24",4.5306,4.6114,4.5064,4.5064,549600.0],["2022-06-27",4.5387,4.6195,4.5226,4.5791,757300.0],["2022-06-28",4.6437,4.6679,4.5226,4.5226,610700.0],["2022-06-29",4.5952,4.6033,4.4741,4.5145,624700.0],["2022-06-30",4.4014,4.4983,4.3772,4.4337,1681800.0],["2022-07-01",4.353,4.458,4.3207,4.4256,1337600.0],["2022-07-05",4.2561,4.3287,4.1995,4.3287,2675200.0],["2022-07-06",4.2964,4.3449,4.1995,4.2318,1115500.0],["2022-07-07",4.2964,4.3287,4.2884,4.3126,1382800.0],["2022-07-08",4.353,4.3772,4.3045,4.361,1654300.0],["2022-07-11",4.2964,4.2964,4.1753,4.1914,860500.0],["2022-07-12",4.1268,4.1672,4.1026,4.1107,1373700.0],["2022-07-13",4.1026,4.1511,4.0542,4.0703,2320500.0],["2022-07-14",4.0057,4.0057,3.933,3.9734,1537800.0],["2022-07-15",3.9734,4.0865,3.9492,4.0622,1659200.0],["2022-07-18",4.0865,4.1591,4.0865,4.1188,1426000.0],["2022-07-19",4.1268,4.2722,4.1107,4.2561,1616900.0],["2022-07-20",4.2803,4.2884,4.1672,4.1995,1418400.0],["2022-07-21",4.1591,4.1995,4.1268,4.1672,1026400.0],["2022-07-22",4.1672,4.1672,4.0138,4.038,1442800.0],["2022-07-25",4.1188,4.2157,4.1107,4.2157,1574600.0],["2022-07-26",4.1834,4.2641,4.1672,4.2157,1657300.0],["2022-07-27",4.2318,4.2964,4.2157,4.2641,1903200.0],["2022-07-28",4.2964,4.4499,4.2722,4.4256,1154600.0],["2022-07-29",4.4095,4.4983,4.3933,4.4256,1738000.0],["2022-08-01",4.361,4.3933,4.2884,4.3287,2322500.0],["2022-08-02",4.3368,4.361,4.2561,4.2561,2599800.0],["2022-08-03",4.3207,4.3933,4.2884,4.361,2964000.0],["2022-08-04",4.3933,4.4822,4.3853,4.4741,1405200.0],["2022-08-05",4.4014,4.6114,4.3933,4.6114,1399400.0],["2022-08-08",4.6599,4.6841,4.6195,4.6679,950300.0],["2022-08-09",4.7002,4.7245,4.6356,4.6922,1243500.0],["2022-08-10",4.7729,4.8618,4.7648,4.7971,1156500.0],["2022-08-11",4.8294,4.8375,4.7729,4.8052,1461100.0],["2022-08-12",4.8456,4.8698,4.8214,4.8537,908300.0],["2022-08-15",4.7791,4.8447,4.7709,4.8447,906800.0],["2022-08-16",4.8037,4.8365,4.7791,4.7955,503600.0],["2022-08-17",4.7545,4.8283,4.7463,4.7955,1203300.0],["2022-08-18",4.8119,4.8365,4.7627,4.8201,1168800.0],["2022-08-19",4.7545,4.7791,4.7135,4.7545,1250600.0],["2022-08-22",4.7053,4.7299,4.6561,4.7053,1460600.0],["2022-08-23",4.7545,4.8283,4.7545,4.7955,771700.0],["2022-08-24",4.7873,4.8447,4.7791,4.7873,680500.0],["2022-08-25",4.7955,4.902,4.7709,4.8774,872000.0],["2022-08-26",4.902,4.9594,4.8529,4.8693,716800.0],["2022-08-29",4.8611,4.9594,4.8447,4.8938,643800.0],["2022-08-30",4.9266,4.9348,4.8365,4.8529,1325900.0],["2022-08-31",4.7791,4.8119,4.6479,4.6889,1689100.0],["2022-09-01",4.6971,4.6971,4.5332,4.6561,1141200.0],["2022-09-02",4.6889,4.7791,4.6807,4.7217,1261500.0],["2022-09-06",4.7463,4.7463,4.6315,4.6643,1007800.0],["2022-09-07",4.6315,4.7135,4.5414,4.7135,836100.0],["2022-09-08",4.6643,4.6971,4.6069,4.6561,1230600.0],["2022-09-09",4.7217,4.8447,4.7217,4.8201,815800.0],["2022-09-12",4.9102,4.9758,4.8856,4.902,898600.0],["2022-09-13",4.7873,4.8693,4.7545,4.7709,1008700.0],["2022-09-14",4.7627,4.8119,4.7463,4.7709,584600.0],["2022-09-15",4.7463,4.8037,4.6807,4.6889,674600.0],["2022-09-16",4.6397,4.6725,4.5987,4.6561,2286500.0],["2022-09-19",4.5905,4.8774,4.5823,4.8774,1549000.0],["2022-09-20",4.8529,5.0496,4.8365,4.9922,1513100.0],["2022-09-21",4.9676,5.025,4.8693,4.9266,1961300.0],["2022-09-22",4.9266,5.0906,4.8856,5.0824,1581100.0],["2022-09-23",4.9266,4.9266,4.7955,4.8365,1899500.0],["2022-09-26",4.6971,4.7299,4.5578,4.6233,1753000.0],["2022-09-27",4.6233,4.6807,4.5905,4.6151,1380100.0],["2022-09-28",4.6233,4.6889,4.5905,4.6397,1258800.0],["2022-09-29",4.5741,4.6233,4.4676,4.5987,1577400.0],["2022-09-30",4.5659,4.6643,4.5659,4.6233,1873800.0],["2022-10-03",4.8201,5.1234,4.7955,5.0824,2918500.0],["2022-10-04",5.1316,5.1562,5.0496,5.1234,1548700.0],["2022-10-05",5.0414,5.1316,5.0168,5.1152,1349400.0],["2022-10-06",5.0988,5.1562,5.0414,5.0496,1099100.0],["2022-10-07",4.9922,5.0004,4.9348,4.9922,1340900.0],["2022-10-10",4.9594,4.9922,4.9266,4.9676,1287200.0],["2022-10-11",4.9266,4.9348,4.7463,4.7545,1941100.0],["2022-10-12",4.7709,4.7709,4.6397,4.6725,1059400.0],["2022-10-13",4.6315,4.8119,4.6151,4.7299,1570900.0],["2022-10-14",4.7873,4.8037,4.6397,4.6397,1280000.0],["2022-10-17",4.7135,4.8119,4.7053,4.7217,977500.0],["2022-10-18",4.8201,4.8365,4.7463,4.8365,1767900.0],["2022-10-19",4.8201,4.8529,4.7709,4.8037,1051000.0],["2022-10-20",4.8856,4.9512,4.8775,4.902,1420600.0],["2022-10-21",4.9348,5.1316,4.9348,5.0988,1502700.0],["2022-10-24",4.9126,4.9209,4.7131,4.7546,1726100.0],["2022-10-25",4.6798,4.8045,4.6715,4.7214,1477100.0],["2022-10-26",4.3889,4.497,4.339,4.3473,3768900.0],["2022-10-27",4.4055,4.6217,4.3972,4.5136,3375200.0],["2022-10-28",4.3972,4.472,4.3806,4.4388,2781100.0],["2022-10-31",4.4471,4.7546,4.4471,4.738,3488000.0],["2022-11-01",4.738,4.7879,4.6715,4.738,3058500.0],["2022-11-02",4.6965,4.7131,4.5468,4.5468,1196900.0],["2022-11-03",4.5635,4.7297,4.5635,4.7131,1363900.0],["2022-11-04",4.8544,4.9126,4.8211,4.8793,1676300.0],["2022-11-07",4.871,4.9375,4.7713,4.871,3795400.0],["2022-11-08",4.9625,5.0373,4.9292,4.9957,2849800.0],["2022-11-09",4.8793,4.9375,4.605,4.6466,3064600.0],["2022-11-10",4.4305,4.4305,4.2725,4.2892,2177900.0],["2022-11-11",4.4305,4.5468,4.4055,4.4803,2758600.0],["2022-11-14",4.4637,4.5385,4.3806,4.4471,2932600.0],["2022-11-15",4.5053,4.5053,4.3307,4.4222,2554800.0],["2022-11-16",4.4138,4.4554,4.2476,4.2725,2697800.0],["2022-11-17",4.1894,4.2892,4.1645,4.2725,3130100.0],["2022-11-18",4.3473,4.3806,4.2642,4.2808,1310200.0],["2022-11-21",4.3224,4.3557,4.2393,4.339,927700.0],["2022-11-22",4.3141,4.3723,4.2725,4.3141,1410800.0],["2022-11-23",4.2559,4.339,4.231,4.3307,885500.0],["2022-11-25",4.3723,4.3806,4.2808,4.3058,862500.0],["2022-11-28",4.2808,4.2892,4.2227,4.231,709100.0],["2022-11-29",4.2559,4.4138,4.2559,4.364,1044000.0],["2022-11-30",4.3058,4.4305,4.3058,4.4305,545600.0],["2022-12-01",4.4471,4.4471,4.3557,4.4222,728900.0],["2022-12-02",4.4554,4.5468,4.4222,4.4471,961900.0],["2022-12-05",4.364,4.364,4.2642,4.2642,1018600.0],["2022-12-06",4.3224,4.4055,4.3058,4.3806,969800.0],["2022-12-07",4.3889,4.472,4.3889,4.4222,855200.0],["2022-12-08",4.364,4.4222,4.2975,4.3141,928200.0],["2022-12-09",4.2892,4.3557,4.2892,4.2892,1258600.0],["2022-12-12",4.1811,4.2143,4.098,4.1977,1637200.0],["2022-12-13",4.1977,4.2227,4.0481,4.0564,2044400.0],["2022-12-14",4.0398,4.0814,3.9899,4.073,1515100.0],["2022-12-15",4.0564,4.1312,4.0065,4.0149,2184300.0],["2022-12-16",4.073,4.1229,4.0398,4.073,2148100.0],["2022-12-19",4.1146,4.1977,4.1063,4.1728,1125200.0],["2022-12-20",4.3224,4.4305,4.3224,4.3806,1274500.0],["2022-12-21",4.3557,4.4305,4.3473,4.4055,1555600.0],["2022-12-22",4.4388,4.4803,4.3972,4.472,1259500.0],["2022-12-23",4.5302,4.605,4.5136,4.5468,875400.0],["2022-12-27",4.3557,4.4138,4.3307,4.3972,813700.0],["2022-12-28",4.4554,4.5302,4.4388,4.5053,701800.0],["2022-12-29",4.5053,4.5385,4.4222,4.4803,640200.0],["2022-12-30",4.4803,4.5468,4.4388,4.4803,794800.0],["2023-01-03",4.3141,4.339,4.1811,4.1894,1950200.0],["2023-01-04",4.2476,4.3557,4.2393,4.3557,1240500.0],["2023-01-05",4.3972,4.497,4.3889,4.497,1539900.0],["2023-01-06",4.5801,4.6881,4.5635,4.6881,827600.0],["2023-01-09",4.5718,4.6715,4.5385,4.6383,1173300.0],["2023-01-10",4.7214,4.871,4.6798,4.871,2115200.0],["2023-01-11",4.9708,5.0788,4.9292,5.0622,1234400.0],["2023-01-12",4.9541,4.9957,4.8627,4.9126,2166300.0],["2023-01-13",4.8544,4.9043,4.8378,4.871,888100.0],["2023-01-17",4.7214,4.763,4.6798,4.7131,1125100.0],["2023-01-18",4.7962,4.8378,4.6882,4.7131,1032200.0],["2023-01-19",4.6632,4.7131,4.6133,4.6965,724400.0],["2023-01-20",4.6466,4.6715,4.6217,4.6715,1263100.0],["2023-01-23",4.4887,4.5884,4.4554,4.4803,2494300.0],["2023-01-24",4.605,4.6217,4.5552,4.5967,1567000.0],["2023-01-25",4.6217,4.7131,4.605,4.6798,540900.0],["2023-01-26",4.7131,4.7713,4.6798,4.763,955700.0],["2023-01-27",4.7106,4.7275,4.66,4.7022,1430700.0],["2023-01-30",4.7106,4.7359,4.6684,4.6684,644400.0],["2023-01-31",4.7866,4.8541,4.7613,4.795,1113500.0],["2023-02-01",4.7528,4.7697,4.5333,4.5333,3171600.0],["2023-02-02",4.6937,4.7022,4.5249,4.5418,2771100.0],["2023-02-03",4.4574,4.4827,4.4067,4.4405,1666700.0],["2023-02-06",4.3898,4.508,4.3729,4.508,1355000.0],["2023-02-07",4.5165,4.5587,4.432,4.4658,1759600.0],["2023-02-08",4.4911,4.7022,4.4489,4.7022,2177200.0],["2023-02-09",4.7022,4.7022,4.5502,4.5502,1224500.0],["2023-02-10",4.5502,4.6515,4.5502,4.6515,1706300.0],["2023-02-13",4.6346,4.7191,4.6178,4.7106,961100.0],["2023-02-14",4.6515,4.795,4.6009,4.795,3488400.0],["2023-02-15",4.7359,4.8626,4.6262,4.8541,2534900.0],["2023-02-16",4.7275,4.8626,4.7022,4.8541,1595000.0],["2023-02-17",4.8541,4.9639,4.8119,4.9132,1603900.0],["2023-02-21",4.9048,4.9048,4.7866,4.8288,1123600.0],["2023-02-22",4.8288,4.8795,4.7613,4.8204,1826100.0],["2023-02-23",4.9554,5.0145,4.8879,4.9976,2949100.0],["2023-02-24",4.8119,4.8119,4.7191,4.7782,1060800.0],["2023-02-27",4.8119,4.8204,4.6684,4.6853,1264300.0],["2023-02-28",4.7022,4.7022,4.5924,4.6093,860100.0],["2023-03-01",4.5671,4.584,4.4911,4.584,932700.0],["2023-03-02",4.4742,4.4911,4.4152,4.4236,665500.0],["2023-03-03",4.4067,4.432,4.3814,4.3983,974200.0],["2023-03-06",4.3983,4.4911,4.3561,4.4742,1765100.0],["2023-03-07",4.4489,4.4827,4.3561,4.4742,1313500.0],["2023-03-08",4.5587,4.6515,4.5418,4.584,1170700.0],["2023-03-09",4.5587,4.584,4.4574,4.4742,1170500.0],["2023-03-10",4.3814,4.4405,4.3054,4.3223,1392700.0],["2023-03-13",4.221,4.2801,4.1788,4.1872,3186500.0],["2023-03-14",4.2548,4.3138,4.1957,4.2463,2760700.0],["2023-03-15",4.1957,4.2294,4.0606,4.2294,2917000.0],["2023-03-16",4.221,4.3645,4.1366,4.3054,2735700.0],["2023-03-17",4.2041,4.2294,4.0859,4.1112,12794700.0],["2023-03-20",4.1872,4.1872,4.0775,4.0859,1857600.0],["2023-03-21",4.1788,4.2632,4.1788,4.2041,1114100.0],["2023-03-22",4.2041,4.2716,4.1535,4.1619,1025200.0],["2023-03-23",4.1872,4.2294,4.0184,4.069,2117500.0],["2023-03-24",4.0437,4.1788,4.0184,4.1788,851700.0],["2023-03-27",4.2041,4.2801,4.1957,4.2548,1128400.0],["2023-03-28",4.2885,4.3476,4.2632,4.2716,1127500.0],["2023-03-29",4.2801,4.3223,4.2125,4.297,1153600.0],["2023-03-30",4.3983,4.4742,4.3392,4.4742,754900.0],["2023-03-31",4.4742,4.5165,4.432,4.4827,774600.0],["2023-04-03",4.432,4.4658,4.3814,4.4067,672800.0],["2023-04-04",4.4405,4.4742,4.4067,4.432,568300.0],["2023-04-05",4.4152,4.4911,4.3898,4.3983,700400.0],["2023-04-06",4.4067,4.4067,4.3476,4.3814,533900.0],["2023-04-10",4.3476,4.4152,4.3392,4.4067,742400.0],["2023-04-11",4.5333,4.6346,4.5249,4.6346,1079300.0],["2023-04-12",4.6431,4.7697,4.6431,4.7022,966900.0],["2023-04-13",4.6853,4.795,4.6769,4.7359,834000.0],["2023-04-14",4.6853,4.7866,4.6684,4.7613,752100.0],["2023-04-17",4.7444,4.7444,4.6346,4.6937,587400.0],["2023-04-18",4.6346,4.66,4.5502,4.584,676300.0],["2023-04-19",4.5333,4.5333,4.4658,4.4658,573600.0],["2023-04-20",4.4658,4.5249,4.4574,4.508,788100.0],["2023-04-21",4.4827,4.5249,4.432,4.4658,377100.0],["2023-04-24",4.4152,4.4911,4.4067,4.4574,915900.0],["2023-04-25",4.502,4.5877,4.4677,4.562,728800.0],["2023-04-26",4.562,4.5706,4.4762,4.5105,1228000.0],["2023-04-27",4.5363,4.6134,4.5363,4.6049,772300.0],["2023-04-28",4.5791,4.6563,4.5448,4.6392,487100.0],["2023-05-01",4.5963,4.6735,4.5791,4.5963,256800.0],["2023-05-02",4.5534,4.5877,4.4677,4.5105,891100.0],["2023-05-03",4.5191,4.5877,4.4848,4.5877,782000.0],["2023-05-04",4.6477,4.682,4.5363,4.6563,758500.0],["2023-05-05",4.682,4.9136,4.6563,4.8535,1143300.0],["2023-05-08",4.8621,4.9479,4.845,4.8793,911700.0],["2023-05-09",4.8535,5.0079,4.8535,4.9907,647600.0],["2023-05-10",5.0165,5.1022,4.9736,5.1022,725600.0],["2023-05-11",5.0508,5.2137,5.0422,5.1622,612900.0],["2023-05-12",5.1708,5.2651,5.1451,5.248,556600.0],["2023-05-15",5.2651,5.2737,5.1965,5.2651,810900.0],["2023-05-16",5.2566,5.3252,5.1622,5.1622,638800.0],["2023-05-17",5.1794,5.2394,5.1451,5.2223,731100.0],["2023-05-18",5.188,5.2308,5.1279,5.1794,290300.0],["2023-05-19",5.1622,5.2051,5.1365,5.1451,351300.0],["2023-05-22",5.2223,5.2223,5.1451,5.1622,355200.0],["2023-05-23",5.1451,5.2308,5.1194,5.1279,461900.0],["2023-05-24",5.1279,5.1451,5.0765,5.1108,330200.0],["2023-05-25",5.1022,5.1365,4.9564,5.0079,1377700.0],["2023-05-26",4.9993,5.0593,4.9479,5.0593,1908900.0],["2023-05-30",4.965,4.9736,4.8964,4.9136,789000.0],["2023-05-31",4.8878,4.9136,4.8192,4.9136,1050200.0],["2023-06-01",4.905,5.0079,4.8878,4.9907,903400.0],["2023-06-02",5.1451,5.1794,5.1022,5.1794,399400.0],["2023-06-05",5.1108,5.2223,5.1022,5.2137,439700.0],["2023-06-06",5.2137,5.3423,5.1965,5.3166,510200.0],["2023-06-07",5.3852,5.4023,5.2994,5.3509,847800.0],["2023-06-08",5.3423,5.4023,5.3337,5.4023,292700.0],["2023-06-09",5.4023,5.5224,5.3938,5.4538,2078800.0],["2023-06-12",5.4366,5.4366,5.2394,5.2566,940400.0],["2023-06-13",5.2823,5.3509,5.2394,5.3166,1328000.0],["2023-06-14",5.2566,5.3337,5.1794,5.3166,1247500.0],["2023-06-15",5.3766,5.4967,5.3595,5.4881,514900.0],["2023-06-16",5.3938,5.4795,5.368,5.4795,989800.0],["2023-06-20",5.4709,5.5567,5.4452,5.5395,445100.0],["2023-06-21",5.5052,5.651,5.4881,5.6339,638600.0],["2023-06-22",5.5824,5.5824,5.5052,5.5052,272600.0],["2023-06-23",5.4709,5.5395,5.4281,5.5138,269000.0],["2023-06-26",5.531,5.5738,5.4452,5.5395,443700.0],["2023-06-27",5.531,5.5567,5.4281,5.4624,286500.0],["2023-06-28",5.4366,5.4366,5.3423,5.368,426800.0],["2023-06-29",5.3852,5.4109,5.3423,5.4023,307600.0],["2023-06-30",5.4795,5.531,5.4538,5.4538,805600.0],["2023-07-03",5.5481,5.6939,5.5224,5.651,725700.0],["2023-07-05",5.4109,5.4281,5.3337,5.368,637000.0],["2023-07-06",5.2823,5.308,5.1537,5.1965,482900.0],["2023-07-07",5.2137,5.3252,5.2137,5.2737,481600.0],["2023-07-10",5.2737,5.2823,5.1965,5.2137,347800.0],["2023-07-11",5.1365,5.2137,5.0765,5.2051,406500.0],["2023-07-12",5.2909,5.3423,5.1965,5.1965,374300.0],["2023-07-13",5.2394,5.3423,5.2223,5.2994,318300.0],["2023-07-14",5.3252,5.3252,5.2566,5.2651,271400.0],["2023-07-17",5.2566,5.3509,5.2137,5.3423,356500.0],["2023-07-18",5.3252,5.3509,5.248,5.248,478100.0],["2023-07-19",5.2909,5.3252,5.2394,5.2651,296200.0],["2023-07-20",5.2823,5.3166,5.248,5.2823,291000.0],["2023-07-21",5.3553,5.4596,5.3466,5.4509,314600.0],["2023-07-24",5.4596,5.5553,5.4249,5.4596,456000.0],["2023-07-25",5.4683,5.477,5.3727,5.3814,460400.0],["2023-07-26",5.3814,5.4075,5.3466,5.3727,359500.0],["2023-07-27",5.3466,5.3466,5.2249,5.2336,310300.0],["2023-07-28",5.251,5.2945,5.2249,5.2858,370900.0],["2023-07-31",5.3205,5.3205,5.2423,5.2771,290500.0],["2023-08-01",5.1988,5.2075,5.138,5.1728,355000.0],["2023-08-02",5.138,5.1641,5.0684,5.1206,420900.0],["2023-08-03",5.1206,5.1206,4.9989,5.0163,679700.0],["2023-08-04",4.9989,5.0684,4.9467,4.9641,661100.0],["2023-08-07",4.9728,4.9728,4.8859,4.9119,640800.0],["2023-08-08",4.8337,4.8772,4.8163,4.8685,400000.0],["2023-08-09",4.8424,4.8511,4.7468,4.7555,372100.0],["2023-08-10",4.8076,4.8859,4.7902,4.8076,461100.0],["2023-08-11",4.7989,4.8424,4.7815,4.7989,380900.0],["2023-08-14",4.7815,4.7815,4.6946,4.712,362000.0],["2023-08-15",4.7033,4.7207,4.6685,4.6685,419700.0],["2023-08-16",4.6511,4.6859,4.599,4.6077,492500.0],["2023-08-17",4.625,4.6424,4.5555,4.5555,363200.0],["2023-08-18",4.5642,4.6424,4.5468,4.625,340200.0],["2023-08-21",4.6077,4.625,4.5468,4.625,491500.0],["2023-08-22",4.6598,4.6859,4.6077,4.6772,488700.0],["2023-08-23",4.7033,4.8076,4.6772,4.7989,369000.0],["2023-08-24",4.7641,4.7815,4.712,4.7381,265600.0],["2023-08-25",4.7207,4.7641,4.6859,4.7468,1290400.0],["2023-08-28",4.7294,4.8337,4.6946,4.8163,600900.0],["2023-08-29",4.8424,4.9989,4.8163,4.9728,488100.0],["2023-08-30",4.9554,4.9554,4.8685,4.8772,425800.0],["2023-08-31",4.7815,4.8163,4.7033,4.7381,592800.0],["2023-09-01",4.825,4.8424,4.7641,4.7815,255000.0],["2023-09-05",4.6859,4.7207,4.6511,4.6511,377600.0],["2023-09-06",4.6598,4.7033,4.5903,4.5903,314000.0],["2023-09-07",4.5642,4.5729,4.5294,4.5294,253800.0],["2023-09-08",4.5816,4.6164,4.5642,4.5816,324200.0],["2023-09-11",4.6511,4.712,4.6511,4.6946,390200.0],["2023-09-12",4.6772,4.712,4.6598,4.712,555100.0],["2023-09-13",4.7294,4.8076,4.7294,4.7555,303000.0],["2023-09-14",4.8076,4.8337,4.7815,4.8337,202300.0],["2023-09-15",4.7989,4.825,4.712,4.7207,910700.0],["2023-09-18",4.7381,4.7728,4.6859,4.7381,314000.0],["2023-09-19",4.7555,4.7728,4.6859,4.6946,309800.0],["2023-09-20",4.7207,4.8163,4.7207,4.7468,388000.0],["2023-09-21",4.6337,4.6337,4.5816,4.5816,270900.0],["2023-09-22",4.599,4.625,4.5903,4.6077,373300.0],["2023-09-25",4.5729,4.5729,4.5294,4.5468,223200.0],["2023-09-26",4.512,4.5294,4.4686,4.4686,303600.0],["2023-09-27",4.4773,4.4859,4.3555,4.3816,470200.0],["2023-09-28",4.3816,4.4512,4.3555,4.4251,347200.0],["2023-09-29",4.4946,4.512,4.4599,4.4599,436300.0],["2023-10-02",4.4599,4.4599,4.3903,4.4077,459100.0],["2023-10-03",4.3903,4.399,4.286,4.2947,514800.0],["2023-10-04",4.3295,4.3903,4.286,4.3903,318900.0],["2023-10-05",4.4599,4.4946,4.399,4.4773,364900.0],["2023-10-06",4.4686,4.5729,4.4164,4.5555,422200.0],["2023-10-09",4.5555,4.6077,4.4946,4.599,391700.0],["2023-10-10",4.6424,4.7555,4.6424,4.7381,565800.0],["2023-10-11",4.7381,4.7815,4.7033,4.7555,704000.0],["2023-10-12",4.7468,4.7468,4.599,4.6164,491600.0],["2023-10-13",4.6946,4.7468,4.6424,4.6685,343800.0],["2023-10-16",4.6685,4.7207,4.6598,4.7033,403300.0],["2023-10-17",4.625,4.6424,4.5468,4.6077,486600.0],["2023-10-18",4.5642,4.5903,4.5294,4.5294,392800.0],["2023-10-19",4.512,4.6511,4.512,4.5816,382400.0],["2023-10-20",4.5639,4.5992,4.5198,4.5286,483800.0],["2023-10-23",4.5463,4.7228,4.5463,4.6699,532200.0],["2023-10-24",4.7581,4.8464,4.7228,4.8111,1679700.0],["2023-10-25",4.7493,4.8994,4.7228,4.7405,814800.0],["2023-10-26",4.6875,4.8817,4.6699,4.8552,512900.0],["2023-10-27",4.9082,4.9259,4.7317,4.767,818000.0],["2023-10-30",4.7846,4.7934,4.6345,4.6434,385400.0],["2023-10-31",4.6257,4.6787,4.6081,4.6699,283200.0],["2023-11-01",4.714,4.8111,4.714,4.7934,1270000.0],["2023-11-02",4.8376,4.9612,4.8376,4.9347,319900.0],["2023-11-03",4.9612,5.0053,4.9435,4.97,488500.0],["2023-11-06",4.9435,4.9965,4.9259,4.9877,389700.0],["2023-11-07",5.0318,5.1289,5.0141,5.1201,452700.0],["2023-11-08",5.1819,5.226,5.1112,5.2083,903500.0],["2023-11-09",5.2525,5.279,5.1377,5.1907,577600.0],["2023-11-10",5.2613,5.3496,5.2525,5.3319,739200.0],["2023-11-13",5.3055,5.3761,5.2701,5.3584,594500.0],["2023-11-14",5.4732,5.5791,5.4644,5.5526,638100.0],["2023-11-15",5.5703,5.6497,5.5438,5.5791,284800.0],["2023-11-16",5.6674,5.7557,5.6674,5.738,670800.0],["2023-11-17",5.5879,5.6144,5.5261,5.535,1149900.0],["2023-11-20",5.5173,5.6056,5.5085,5.5879,514400.0],["2023-11-21",5.5791,5.5968,5.4732,5.5085,336600.0],["2023-11-22",5.5703,5.5968,5.5085,5.535,513000.0],["2023-11-24",5.4997,5.5173,5.482,5.4908,187900.0],["2023-11-27",5.4732,5.4908,5.429,5.4467,308000.0],["2023-11-28",5.4467,5.5615,5.4467,5.5173,361700.0],["2023-11-29",5.4732,5.5438,5.4732,5.4997,312900.0],["2023-11-30",5.4908,5.5615,5.4732,5.5261,244100.0],["2023-12-01",5.482,5.535,5.4732,5.5261,2625700.0],["2023-12-04",5.4997,5.535,5.4732,5.4732,1423100.0],["2023-12-05",5.5085,5.5791,5.4908,5.5173,1178500.0],["2023-12-06",5.5615,5.5703,5.4555,5.4555,1375200.0],["2023-12-07",5.4997,5.5173,5.4467,5.4467,1541800.0],["2023-12-08",5.429,5.5526,5.429,5.5261,986600.0],["2023-12-11",5.482,5.5173,5.4732,5.4908,390700.0],["2023-12-12",5.4908,5.4908,5.3849,5.4114,505100.0],["2023-12-13",5.4555,5.6674,5.4379,5.6586,967500.0],["2023-12-14",5.7557,5.8175,5.6497,5.7027,910900.0],["2023-12-15",5.6144,5.6497,5.5791,5.6144,986500.0],["2023-12-18",5.6144,5.7027,5.5703,5.6939,309500.0],["2023-12-19",5.8263,5.8616,5.7733,5.7998,582000.0],["2023-12-20",5.7027,5.7204,5.5879,5.5968,849600.0],["2023-12-21",5.6939,5.7115,5.6586,5.685,541800.0],["2023-12-22",5.7204,5.8175,5.7027,5.791,509200.0],["2023-12-26",5.7645,5.8351,5.7645,5.8086,238900.0],["2023-12-27",5.8263,5.8793,5.7998,5.8439,183400.0],["2023-12-28",5.8351,5.8616,5.8086,5.8175,537800.0],["2023-12-29",5.8086,5.8175,5.7557,5.7821,377200.0],["2024-01-02",5.738,5.7733,5.6762,5.685,374300.0],["2024-01-03",5.7027,5.7645,5.6939,5.6939,357600.0],["2024-01-04",5.6321,5.7204,5.6144,5.6674,558600.0],["2024-01-05",5.7557,5.8263,5.7292,5.8086,408900.0],["2024-01-08",5.7204,5.7998,5.7204,5.7733,229000.0],["2024-01-09",5.6762,5.685,5.5526,5.5703,519000.0],["2024-01-10",5.4908,5.5173,5.4379,5.4908,844400.0],["2024-01-11",5.5526,5.5615,5.4379,5.5085,376800.0],["2024-01-12",5.5703,5.5879,5.4644,5.482,336400.0],["2024-01-16",5.3849,5.3849,5.2878,5.2966,368500.0],["2024-01-17",5.3055,5.3672,5.2966,5.3496,1477200.0],["2024-01-18",5.3055,5.3761,5.2966,5.3761,1363700.0],["2024-01-19",5.3231,5.4026,5.3055,5.3937,1401300.0],["2024-01-22",5.3499,5.3946,5.2694,5.3767,1709600.0],["2024-01-23",5.3678,5.3767,5.2783,5.3588,531700.0],["2024-01-24",5.4125,5.4215,5.3052,5.3141,383900.0],["2024-01-25",5.3499,5.3678,5.2873,5.3052,646900.0],["2024-01-26",5.2873,5.3678,5.2873,5.3588,570800.0],["2024-01-29",5.3141,5.3141,5.1978,5.2157,380900.0],["2024-01-30",5.2157,5.3678,5.1799,5.332,2043400.0],["2024-01-31",5.1799,5.2068,5.0726,5.1173,2836400.0],["2024-02-01",5.1531,5.2783,5.1173,5.2604,2614800.0],["2024-02-02",5.162,5.2246,5.1531,5.1799,645800.0],["2024-02-05",5.1978,5.2157,5.1173,5.2068,555500.0],["2024-02-06",5.2425,5.3767,5.2425,5.3767,767900.0],["2024-02-07",5.2515,5.2962,5.171,5.2157,459600.0],["2024-02-08",5.0994,5.1083,5.0278,5.0457,478300.0],["2024-02-09",5.0726,5.1352,5.0547,5.1352,265900.0],["2024-02-12",5.171,5.2157,5.1441,5.1799,270800.0],["2024-02-13",5.1262,5.1352,4.9831,5.0099,400900.0],["2024-02-14",5.0547,5.1083,5.0278,5.0815,368500.0],["2024-02-15",5.0815,5.1173,5.0636,5.0994,303600.0],["2024-02-16",5.1531,5.2515,5.1262,5.2157,410300.0],["2024-02-20",5.2873,5.3857,5.2873,5.3231,369100.0],["2024-02-21",5.2962,5.2962,5.2246,5.2425,373000.0],["2024-02-22",5.2515,5.2515,5.171,5.171,225000.0],["2024-02-23",5.1352,5.1441,5.0636,5.0636,385300.0],["2024-02-26",5.0547,5.1083,5.0547,5.0815,333200.0],["2024-02-27",5.1352,5.2336,5.1352,5.2157,183100.0],["2024-02-28",5.1978,5.2336,5.162,5.1978,172600.0],["2024-02-29",5.1173,5.1262,5.0636,5.0994,435000.0],["2024-03-01",5.1262,5.162,5.0904,5.162,216700.0],["2024-03-04",5.1173,5.1799,5.1083,5.1352,256800.0],["2024-03-05",5.1083,5.1173,5.0547,5.0904,498100.0],["2024-03-06",5.1441,5.1799,5.0994,5.0994,372100.0],["2024-03-07",5.0994,5.1173,5.0904,5.1083,156000.0],["2024-03-08",5.1173,5.1531,5.0994,5.1083,325500.0],["2024-03-11",5.0994,5.1352,5.0994,5.1173,183200.0],["2024-03-12",5.1441,5.1531,5.0904,5.1262,386800.0],["2024-03-13",5.1352,5.162,5.1173,5.1441,349800.0],["2024-03-14",5.1352,5.1441,5.0994,5.1173,285500.0],["2024-03-15",5.0904,5.1531,5.0547,5.1173,491600.0],["2024-03-18",5.1531,5.1531,5.0547,5.0904,343500.0],["2024-03-19",5.0457,5.0547,5.0099,5.0099,490900.0],["2024-03-20",5.0099,5.1352,5.0099,5.1262,330800.0],["2024-03-21",5.1173,5.1173,5.0457,5.0636,249500.0],["2024-03-22",5.0368,5.0457,5.001,5.001,1156300.0],["2024-03-25",5.0368,5.0368,5.0099,5.0189,190100.0],["2024-03-26",5.001,5.0726,5.001,5.001,563800.0],["2024-03-27",5.0099,5.0815,5.0099,5.0815,1066400.0],["2024-03-28",5.0547,5.1531,5.0547,5.1173,682500.0],["2024-04-01",5.1352,5.1352,4.9652,4.9741,506200.0],["2024-04-02",4.9652,5.0099,4.9473,4.9741,349200.0],["2024-04-03",4.9473,5.0278,4.9205,5.0278,554200.0],["2024-04-04",5.0994,5.2246,5.0726,5.0815,783900.0],["2024-04-05",5.0636,5.0904,4.9831,5.001,347800.0],["2024-04-08",4.9741,5.0904,4.9741,5.0457,679800.0],["2024-04-09",5.0994,5.1262,5.0726,5.0994,358500.0],["2024-04-10",4.9831,5.001,4.84,4.84,636700.0],["2024-04-11",4.831,4.84,4.7952,4.8221,268000.0],["2024-04-12",4.7952,4.7952,4.7236,4.7684,451700.0],["2024-04-15",4.7058,4.7415,4.661,4.6968,654500.0],["2024-04-16",4.6342,4.6342,4.5716,4.5895,515800.0],["2024-04-17",4.5984,4.6252,4.5537,4.5895,454100.0],["2024-04-18",4.6252,4.6431,4.5268,4.5805,433200.0],["2024-04-19",4.5716,4.7058,4.5716,4.6968,425300.0],["2024-04-22",4.6405,4.7132,4.6223,4.7041,649300.0],["2024-04-23",4.695,4.8312,4.6859,4.804,561700.0],["2024-04-24",4.8131,4.8131,4.7586,4.7858,406500.0],["2024-04-25",4.7313,4.7495,4.6587,4.6587,462900.0],["2024-04-26",4.7313,4.8675,4.7313,4.8675,525000.0],["2024-04-29",4.8857,4.9856,4.8766,4.9311,671400.0],["2024-04-30",5.0855,5.1581,5.0401,5.0492,1014200.0],["2024-05-01",5.0764,5.1581,4.9493,5.1309,654500.0],["2024-05-02",5.1672,5.2399,5.1309,5.2126,442600.0],["2024-05-03",5.3852,5.3852,5.2853,5.2944,310500.0],["2024-05-06",5.3579,5.4578,5.3216,5.3398,542300.0],["2024-05-07",5.3852,5.3942,5.2762,5.2853,283500.0],["2024-05-08",5.1763,5.2308,5.1672,5.1945,2261100.0],["2024-05-09",5.0764,5.0764,5.0038,5.0401,504700.0],["2024-05-10",5.0673,5.1127,5.0219,5.0401,363900.0],["2024-05-13",5.0673,5.0946,4.9856,5.0401,688900.0],["2024-05-14",5.031,5.0764,5.031,5.0673,316800.0],["2024-05-15",5.0128,5.0128,4.9129,4.9493,346400.0],["2024-05-16",4.9765,5.0038,4.9311,4.9493,166100.0],["2024-05-17",4.9402,4.9584,4.8948,4.9493,455000.0],["2024-05-20",4.9039,4.9947,4.9039,4.9311,165500.0],["2024-05-21",4.9402,5.0128,4.9039,4.9856,989600.0],["2024-05-22",4.9583,4.9765,4.922,4.9311,422600.0],["2024-05-23",4.9402,4.9584,4.8857,4.922,248000.0],["2024-05-24",4.922,4.9311,4.8766,4.922,121300.0],["2024-05-28",4.922,4.9674,4.922,4.9311,852300.0],["2024-05-29",4.8494,4.8585,4.7767,4.8131,390200.0],["2024-05-30",4.8131,4.8857,4.8131,4.8675,223300.0],["2024-05-31",4.8221,4.922,4.7949,4.8221,2198000.0],["2024-06-03",4.8312,4.8675,4.7858,4.8403,276500.0],["2024-06-04",4.7858,4.804,4.6768,4.695,333400.0],["2024-06-05",4.6859,4.7041,4.6223,4.6405,531000.0],["2024-06-06",4.6859,4.804,4.6768,4.804,456600.0],["2024-06-07",4.7222,4.7495,4.6496,4.6587,286300.0],["2024-06-10",4.6133,4.6405,4.5951,4.6133,448500.0],["2024-06-11",4.6496,4.6587,4.5769,4.5951,433100.0],["2024-06-12",4.5951,4.5951,4.468,4.5134,602800.0],["2024-06-13",4.5315,4.5497,4.4861,4.5497,477900.0],["2024-06-14",4.4952,4.5679,4.4952,4.5315,247300.0],["2024-06-17",4.5497,4.5769,4.5315,4.5679,214300.0],["2024-06-18",4.5497,4.6859,4.5497,4.586,623600.0],["2024-06-20",4.6405,4.6678,4.4498,4.5679,475100.0],["2024-06-21",4.5497,4.5951,4.5315,4.5679,500000.0],["2024-06-24",4.6587,4.7222,4.6587,4.6859,447500.0],["2024-06-25",4.6314,4.6496,4.5951,4.6133,422100.0],["2024-06-26",4.5225,4.5497,4.477,4.5134,418400.0],["2024-06-27",4.5043,4.5951,4.4952,4.586,339900.0],["2024-06-28",4.5043,4.5315,4.468,4.4861,380500.0],["2024-07-01",4.4952,4.5134,4.3953,4.3953,261600.0],["2024-07-02",4.3772,4.4226,4.3499,4.3953,219000.0],["2024-07-03",4.4498,4.5315,4.4498,4.5225,191900.0],["2024-07-05",4.5497,4.5679,4.477,4.5134,497500.0],["2024-07-08",4.4952,4.4952,4.4135,4.4316,357500.0],["2024-07-09",4.4135,4.5043,4.3953,4.4952,518800.0],["2024-07-10",4.5406,4.6587,4.5406,4.6496,431300.0],["2024-07-11",4.7132,4.7495,4.695,4.7404,502800.0],["2024-07-12",4.7586,4.7676,4.7132,4.7404,158600.0],["2024-07-15",4.7313,4.7404,4.6587,4.7132,273300.0],["2024-07-16",4.7313,4.7949,4.7313,4.7858,355000.0],["2024-07-17",4.7495,4.8403,4.7495,4.8403,590900.0],["2024-07-18",4.7676,4.7767,4.6859,4.6859,698300.0],["2024-07-19",4.7586,4.7858,4.695,4.7313,319000.0],["2024-07-22",4.7495,4.7676,4.695,4.7132,254200.0],["2024-07-23",4.6859,4.695,4.6223,4.6405,510400.0],["2024-07-24",4.7132,4.7132,4.5497,4.5497,608800.0],["2024-07-25",4.57,4.6437,4.5331,4.5331,473900.0],["2024-07-26",4.5147,4.616,4.5147,4.616,456100.0],["2024-07-29",4.616,4.6897,4.5792,4.6805,307200.0],["2024-07-30",4.6713,4.7358,4.6437,4.7174,444200.0],["2024-07-31",4.6621,4.7358,4.6621,4.6713,613800.0],["2024-08-01",4.699,4.7727,4.6345,4.6713,560300.0],["2024-08-02",4.6529,4.6529,4.5239,4.5331,354600.0],["2024-08-05",4.4502,4.5976,4.4041,4.5423,648300.0],["2024-08-06",4.6068,4.6621,4.5884,4.6068,406700.0],["2024-08-07",4.7174,4.7174,4.5976,4.616,300700.0],["2024-08-08",4.6437,4.7174,4.6437,4.7174,227700.0],["2024-08-09",4.7819,4.8556,4.7542,4.8464,313000.0],["2024-08-12",4.8648,4.9293,4.8372,4.8924,271700.0],["2024-08-13",4.9017,5.0122,4.8924,5.0122,224000.0],["2024-08-14",5.0122,5.1136,5.003,5.1044,228100.0],["2024-08-15",5.0675,5.132,5.0399,5.0675,201700.0],["2024-08-16",5.0951,5.1965,5.0951,5.1504,258600.0],["2024-08-19",5.1781,5.2978,5.1781,5.2426,227800.0],["2024-08-20",5.2333,5.2518,5.1689,5.2518,201500.0],["2024-08-21",5.2426,5.2794,5.2057,5.2518,302100.0],["2024-08-22",5.1596,5.1965,5.1044,5.1504,212700.0],["2024-08-23",5.2241,5.3163,5.1965,5.2702,226200.0],["2024-08-26",5.2702,5.2886,5.2333,5.261,152900.0],["2024-08-27",5.2241,5.261,5.2149,5.2333,104300.0],["2024-08-28",5.1873,5.2426,5.1596,5.2333,126000.0],["2024-08-29",5.1412,5.2057,5.1412,5.1596,166700.0],["2024-08-30",5.0767,5.1781,5.0767,5.1596,331800.0],["2024-09-03",5.1504,5.2057,5.1412,5.1596,306800.0],["2024-09-04",5.1965,5.2702,5.1965,5.2057,124000.0],["2024-09-05",5.2241,5.261,5.1873,5.2241,219000.0],["2024-09-06",5.2426,5.2794,5.132,5.132,160600.0],["2024-09-09",5.1228,5.2057,5.1136,5.1873,98500.0],["2024-09-10",5.1504,5.1504,5.0675,5.0951,161500.0],["2024-09-11",5.1136,5.1228,5.0583,5.0767,272900.0],["2024-09-12",5.0214,5.0675,4.9846,5.0491,200400.0],["2024-09-13",5.1136,5.1873,5.1044,5.1596,164000.0],["2024-09-16",5.1873,5.1873,5.1504,5.1781,98700.0],["2024-09-17",5.1596,5.1781,5.1228,5.1596,111500.0],["2024-09-18",5.1873,5.2241,5.1504,5.1689,205900.0],["2024-09-19",5.2057,5.2057,5.1228,5.1228,140500.0],["2024-09-20",5.1136,5.1136,4.9385,4.9385,160300.0],["2024-09-23",4.8372,4.8464,4.7727,4.8187,218200.0],["2024-09-24",4.9017,4.9477,4.8832,4.9017,148000.0],["2024-09-25",4.8832,4.9385,4.8648,4.8832,198300.0],["2024-09-26",4.9477,4.9846,4.9201,4.9385,346300.0],["2024-09-27",4.9385,4.9662,4.8648,4.8924,427000.0],["2024-09-30",4.8924,4.8924,4.8187,4.8464,162600.0],["2024-10-01",4.8372,4.874,4.7727,4.8372,243900.0],["2024-10-02",4.9293,4.9662,4.9109,4.9293,288800.0],["2024-10-03",4.8464,4.8556,4.7542,4.8372,389400.0],["2024-10-04",4.8556,4.8924,4.8372,4.8832,265500.0],["2024-10-07",4.8464,4.9017,4.8279,4.8464,280000.0],["2024-10-08",4.7819,4.8095,4.745,4.7542,218600.0],["2024-10-09",4.7266,4.7635,4.6897,4.7266,173400.0],["2024-10-10",4.7358,4.7358,4.6897,4.7358,98600.0],["2024-10-11",4.7266,4.7266,4.6897,4.699,99200.0],["2024-10-14",4.7358,4.8095,4.7266,4.7819,189100.0],["2024-10-15",4.7727,4.7727,4.699,4.7542,297200.0],["2024-10-16",4.7266,4.7727,4.699,4.7358,132000.0],["2024-10-17",4.7082,4.7266,4.6713,4.699,349200.0],["2024-10-18",4.7542,4.7542,4.6805,4.7082,165500.0],["2024-10-21",4.7175,4.7175,4.6428,4.6428,362300.0],["2024-10-22",4.6615,4.6895,4.6241,4.6521,235300.0],["2024-10-23",4.6428,4.6801,4.6148,4.6801,119200.0],["2024-10-24",4.6615,4.7455,4.6615,4.7175,313900.0],["2024-10-25",4.7269,4.7269,4.6708,4.6708,88100.0],["2024-10-28",4.7175,4.7549,4.7175,4.7269,126100.0],["2024-10-29",4.7175,4.7175,4.512,4.5213,1227500.0],["2024-10-30",4.5213,4.5961,4.512,4.5867,2949900.0],["2024-10-31",4.512,4.5494,4.4186,4.4186,299700.0],["2024-11-01",4.3906,4.3906,4.2598,4.2785,359500.0],["2024-11-04",4.3812,4.4279,4.3438,4.3438,329500.0],["2024-11-05",4.3532,4.4092,4.3345,4.3999,274200.0],["2024-11-06",4.3532,4.4746,4.3158,4.4746,126700.0],["2024-11-07",4.4746,4.5027,4.4092,4.4653,249100.0],["2024-11-08",4.4092,4.4092,4.3345,4.3812,224200.0],["2024-11-11",4.3532,4.3532,4.2785,4.2971,493700.0],["2024-11-12",4.2691,4.3065,4.2411,4.2504,615200.0],["2024-11-13",4.2504,4.2598,4.2037,4.2037,302000.0],["2024-11-14",4.2131,4.2131,4.1664,4.1757,250100.0],["2024-11-15",4.185,4.2131,4.1757,4.1944,146900.0],["2024-11-18",4.1944,4.2037,4.1383,4.1477,197100.0],["2024-11-19",4.1196,4.1477,4.101,4.129,361900.0],["2024-11-20",4.1383,4.185,4.1196,4.1664,241100.0],["2024-11-21",4.0729,4.0823,4.0356,4.0823,311600.0],["2024-11-22",4.0823,4.2317,4.0729,4.2317,384100.0],["2024-11-25",4.3158,4.3158,4.2504,4.2878,503900.0],["2024-11-26",4.2785,4.3532,4.2504,4.3065,397900.0],["2024-11-27",4.3065,4.3065,4.0636,4.0916,683300.0],["2024-11-29",3.802,3.9328,3.7834,3.8861,467900.0],["2024-12-02",3.8301,3.8581,3.7927,3.8301,484500.0],["2024-12-03",3.8674,3.9235,3.8114,3.9141,1003700.0],["2024-12-04",3.8954,3.9515,3.8768,3.9328,374200.0],["2024-12-05",4.0449,4.0636,4.0075,4.0449,518400.0],["2024-12-06",4.0075,4.0169,3.9048,3.9422,671200.0],["2024-12-09",3.9608,3.9982,3.8954,3.9141,400700.0],["2024-12-10",3.8674,3.9795,3.8674,3.9795,471600.0],["2024-12-11",3.9515,4.0729,3.8674,4.0075,560700.0],["2024-12-12",3.9795,3.9982,3.8487,3.8674,462900.0],["2024-12-13",3.8581,3.8581,3.774,3.774,339700.0],["2024-12-16",3.7647,3.7834,3.6713,3.6993,632600.0],["2024-12-17",3.6619,3.7927,3.6339,3.774,527600.0],["2024-12-18",3.718,3.718,3.5031,3.5311,805000.0],["2024-12-19",3.5965,3.6526,3.5965,3.5965,522400.0],["2024-12-20",3.6713,3.7553,3.6619,3.7553,699600.0],["2024-12-23",3.6432,3.6526,3.5592,3.5872,311200.0],["2024-12-24",3.5965,3.8114,3.5592,3.6245,179100.0],["2024-12-26",3.6245,3.6713,3.6152,3.6245,266300.0],["2024-12-27",3.5965,3.6526,3.5872,3.6152,344800.0],["2024-12-30",3.6152,3.6432,3.5872,3.6339,327300.0],["2024-12-31",3.6526,3.6713,3.6059,3.6526,920900.0],["2025-01-02",3.5311,3.746,3.5031,3.7273,1373000.0],["2025-01-03",3.6152,3.6806,3.5592,3.5685,530300.0],["2025-01-06",3.6432,3.7647,3.6432,3.7086,801000.0],["2025-01-07",3.7834,3.8674,3.7647,3.8114,2304400.0],["2025-01-08",3.7273,3.774,3.6993,3.7647,762800.0],["2025-01-10",3.746,3.7647,3.6806,3.6899,1127000.0],["2025-01-13",3.718,3.774,3.6993,3.7553,401300.0],["2025-01-14",3.7366,3.7834,3.718,3.7834,489100.0],["2025-01-15",3.8394,3.9422,3.8301,3.9328,736600.0],["2025-01-16",3.9328,3.9422,3.8768,3.9328,493800.0],["2025-01-17",3.8955,3.9328,3.8674,3.9235,787400.0],["2025-01-21",3.9235,3.9235,3.8768,3.9048,441700.0],["2025-01-22",3.9235,4.0262,3.9235,3.9889,1314100.0],["2025-01-23",3.9795,4.0262,3.9422,3.9982,670500.0],["2025-01-24",4.0362,4.0647,4.0077,4.0362,391100.0],["2025-01-27",4.0457,4.0932,4.0172,4.0837,280100.0],["2025-01-28",4.0837,4.1502,4.0742,4.1312,647000.0],["2025-01-29",4.1122,4.1502,4.0837,4.1122,343700.0],["2025-01-30",4.1312,4.2831,4.1217,4.2546,597500.0],["2025-01-31",4.2831,4.2926,4.2356,4.2831,869300.0],["2025-02-03",4.2071,4.2926,4.1881,4.2736,454800.0],["2025-02-04",4.2641,4.3401,4.2356,4.3021,472400.0],["2025-02-05",4.3781,4.53,4.3781,4.511,1727000.0],["2025-02-06",4.4731,4.606,4.4066,4.568,1631700.0],["2025-02-07",4.4446,4.5395,4.3591,4.3876,2686000.0],["2025-02-10",4.4161,4.4256,4.3496,4.3591,529800.0],["2025-02-11",4.3971,4.4731,4.3781,4.3781,922800.0],["2025-02-12",4.4446,4.4541,4.3496,4.3496,773400.0],["2025-02-13",4.3401,4.3401,4.2641,4.2641,601500.0],["2025-02-14",4.3781,4.5205,4.3781,4.4826,807400.0],["2025-02-18",4.511,4.5775,4.5015,4.5775,1583600.0],["2025-02-19",4.492,4.5205,4.4446,4.4731,1899400.0],["2025-02-20",4.4731,4.5395,4.4731,4.4731,498400.0],["2025-02-21",4.4256,4.4541,4.3686,4.3876,395000.0],["2025-02-24",4.4351,4.4636,4.3781,4.3781,208100.0],["2025-02-25",4.4256,4.4636,4.4161,4.4161,194100.0],["2025-02-26",4.4256,4.4731,4.3971,4.4066,218200.0],["2025-02-27",4.3971,4.4066,4.3306,4.3306,329700.0],["2025-02-28",4.2736,4.2831,4.1312,4.1407,606600.0],["2025-03-03",4.1786,4.3116,4.1027,4.1122,667600.0],["2025-03-04",4.0932,4.2261,4.0552,4.1692,532600.0],["2025-03-05",4.2166,4.2926,4.1786,4.2736,598200.0],["2025-03-06",4.2546,4.3116,4.2261,4.2546,458800.0],["2025-03-07",4.2736,4.3306,4.2641,4.2926,588900.0],["2025-03-10",4.2261,4.2641,4.1502,4.1786,505600.0],["2025-03-11",4.1407,4.1692,4.1027,4.1312,412200.0],["2025-03-12",4.1312,4.1692,4.1027,4.1027,298100.0],["2025-03-13",4.0932,4.2261,4.0932,4.1881,352000.0],["2025-03-14",4.2546,4.3971,4.2451,4.3781,363600.0],["2025-03-17",4.4161,4.5395,4.4066,4.5395,409800.0],["2025-03-18",4.5585,4.5585,4.492,4.5015,423900.0],["2025-03-19",4.53,4.625,4.511,4.5965,669100.0],["2025-03-20",4.549,4.5775,4.5015,4.5205,602400.0],["2025-03-21",4.4826,4.511,4.4541,4.492,1037300.0],["2025-03-24",4.4826,4.492,4.4256,4.4351,257300.0],["2025-03-25",4.511,4.587,4.511,4.568,486700.0],["2025-03-26",4.5775,4.5965,4.53,4.5585,353500.0],["2025-03-27",4.549,4.5775,4.5015,4.568,511900.0],["2025-03-28",4.5585,4.587,4.5015,4.5205,1178900.0],["2025-03-31",4.4731,4.4826,4.4161,4.4731,350600.0],["2025-04-01",4.4731,4.5775,4.4636,4.511,524500.0],["2025-04-02",4.549,4.587,4.492,4.5585,421700.0],["2025-04-03",4.625,4.7105,4.5965,4.6535,937800.0],["2025-04-04",4.4731,4.4826,4.2926,4.3496,757600.0],["2025-04-07",4.2261,4.3971,4.1692,4.2356,1100100.0],["2025-04-08",4.3591,4.3591,4.1122,4.1407,438700.0],["2025-04-09",4.0552,4.3591,4.0457,4.3211,554300.0],["2025-04-10",4.2641,4.3021,4.1881,4.2451,515700.0],["2025-04-11",4.2926,4.3781,4.2641,4.3401,520900.0],["2025-04-14",4.3591,4.3876,4.2736,4.3686,883200.0],["2025-04-15",4.4161,4.4541,4.3876,4.3971,572400.0],["2025-04-16",4.4066,4.4731,4.3686,4.4256,313500.0],["2025-04-17",4.4256,4.5395,4.4066,4.4636,640100.0],["2025-04-21",4.4636,4.492,4.4256,4.4826,215700.0],["2025-04-22",4.4826,4.5965,4.4636,4.568,588300.0],["2025-04-23",4.6528,4.7106,4.6239,4.6335,329200.0],["2025-04-24",4.6721,4.7973,4.6528,4.7973,859100.0],["2025-04-25",4.7973,4.8455,4.7588,4.778,606200.0],["2025-04-28",4.8069,4.8455,4.778,4.8358,449800.0],["2025-04-29",4.8647,4.99,4.8647,4.9611,591100.0],["2025-04-30",4.8647,5.067,4.8166,5.067,943700.0],["2025-05-01",5.0767,5.0767,4.8936,4.9418,568400.0],["2025-05-02",5.0574,5.0574,4.9514,4.9514,715300.0],["2025-05-05",5.0092,5.0381,4.8358,4.8358,507200.0],["2025-05-06",4.8262,4.9033,4.8166,4.8262,407500.0],["2025-05-07",4.8358,4.8551,4.778,4.7877,1257200.0],["2025-05-08",4.9611,5.1152,4.9322,5.0863,1302400.0],["2025-05-09",5.1056,5.1826,5.1056,5.1345,394700.0],["2025-05-12",5.1248,5.1248,4.9996,5.0381,432300.0],["2025-05-13",5.1248,5.2404,5.1248,5.2211,522300.0],["2025-05-14",5.2211,5.2886,5.2115,5.2211,377600.0],["2025-05-15",5.2404,5.2693,5.1345,5.1537,480400.0],["2025-05-16",5.1248,5.1537,5.0863,5.1345,281500.0],["2025-05-19",5.1152,5.2308,5.1152,5.2211,271600.0],["2025-05-20",5.2115,5.2115,5.1441,5.1634,229200.0],["2025-05-21",5.1537,5.1537,5.0381,5.067,572200.0],["2025-05-22",5.0574,5.2019,5.0478,5.067,757600.0],["2025-05-23",4.9611,5.1152,4.9418,5.1056,458100.0],["2025-05-27",5.2115,5.2404,5.1056,5.1441,522900.0],["2025-05-28",5.173,5.173,5.0574,5.067,256900.0],["2025-05-29",5.0863,5.1248,5.0478,5.0959,313900.0],["2025-05-30",5.0574,5.0574,4.9707,5.0092,263800.0],["2025-06-02",5.0863,5.0863,4.9707,5.0092,398000.0],["2025-06-03",5.0092,5.1056,4.9707,5.0863,519000.0],["2025-06-04",5.0959,5.1248,4.9611,4.9707,313500.0],["2025-06-05",5.0092,5.0285,4.9514,4.9803,321000.0],["2025-06-06",4.9996,5.0189,4.9225,4.9996,375400.0],["2025-06-09",4.9611,4.9996,4.9033,4.9707,787800.0],["2025-06-10",5.0092,5.0478,4.9514,5.0092,345400.0],["2025-06-11",5.1634,5.2886,5.1248,5.25,740900.0],["2025-06-12",5.2308,5.2308,5.1634,5.1826,363700.0],["2025-06-13",5.0863,5.25,5.0863,5.2115,372000.0],["2025-06-16",5.25,5.3271,5.25,5.2693,578900.0],["2025-06-17",5.2404,5.2886,5.2115,5.25,386000.0],["2025-06-18",5.25,5.3078,5.2308,5.25,364800.0],["2025-06-20",5.2404,5.2404,5.1152,5.1441,487900.0],["2025-06-23",5.0959,5.1056,5.0285,5.1056,259000.0],["2025-06-24",5.1345,5.2886,5.1345,5.1922,407100.0],["2025-06-25",5.1345,5.1345,5.0381,5.0381,430400.0],["2025-06-26",5.1056,5.1441,5.0863,5.1248,382500.0],["2025-06-27",5.1248,5.1634,5.1056,5.1248,380200.0],["2025-06-30",5.1248,5.2789,5.1056,5.25,519600.0],["2025-07-01",5.2789,5.3271,5.25,5.3078,453500.0],["2025-07-02",5.2789,5.2789,5.173,5.25,311100.0],["2025-07-03",5.2693,5.2982,5.2404,5.2693,235200.0],["2025-07-07",5.2019,5.2211,5.1152,5.1248,553900.0],["2025-07-08",5.1441,5.173,5.1152,5.1634,563200.0],["2025-07-09",5.1248,5.1441,5.0574,5.0767,675700.0],["2025-07-10",4.9225,4.9707,4.8647,4.9129,711300.0],["2025-07-11",4.8744,4.884,4.8166,4.8455,676700.0],["2025-07-14",4.8166,4.8166,4.7299,4.7395,837500.0],["2025-07-15",4.7684,4.8166,4.7202,4.7973,809900.0],["2025-07-16",4.7588,4.8358,4.7106,4.8166,843100.0],["2025-07-17",4.8166,4.9418,4.7973,4.9322,617300.0],["2025-07-18",4.8358,4.8936,4.6432,4.6721,1162900.0],["2025-07-21",4.6976,4.7173,4.6386,4.6485,705000.0],["2025-07-22",4.6583,4.6878,4.619,4.6485,676100.0],["2025-07-23",4.6583,4.7861,4.6583,4.7664,554300.0],["2025-07-24",4.6976,4.7271,4.6485,4.6976,579600.0],["2025-07-25",4.7074,4.7271,4.6681,4.678,333700.0],["2025-07-28",4.6681,4.6976,4.6288,4.6485,616100.0],["2025-07-29",4.6583,4.7271,4.6288,4.6976,405200.0],["2025-07-30",4.5404,4.7271,4.5404,4.678,1281900.0],["2025-07-31",4.5797,4.6681,4.5797,4.6386,423800.0],["2025-08-01",4.7173,4.7664,4.5993,4.6092,453100.0],["2025-08-04",4.678,4.7271,4.6092,4.6976,517700.0],["2025-08-05",4.7173,4.7959,4.7173,4.7173,369000.0],["2025-08-06",4.7664,4.8057,4.7369,4.7861,518200.0],["2025-08-07",4.7762,4.8843,4.7762,4.8647,572500.0],["2025-08-08",4.8745,4.904,4.845,4.8745,408100.0],["2025-08-11",4.8549,4.8843,4.8352,4.845,344500.0],["2025-08-12",4.9531,5.0023,4.9433,4.963,684600.0],["2025-08-13",4.963,4.9728,4.8843,4.904,527600.0],["2025-08-14",4.8745,4.9826,4.8549,4.904,703500.0],["2025-08-15",4.9335,4.9433,4.8843,4.904,412900.0],["2025-08-18",4.9531,4.9826,4.9236,4.9531,499800.0],["2025-08-19",4.8057,4.8254,4.6681,4.6878,2099100.0],["2025-08-20",4.6878,4.7762,4.678,4.7566,668100.0],["2025-08-21",4.7566,4.7959,4.7369,4.7566,477500.0],["2025-08-22",4.7959,4.963,4.7959,4.9335,472200.0],["2025-08-25",4.9433,5.0416,4.9433,5.0121,1996400.0],["2025-08-26",5.0121,5.0612,4.9924,5.0318,1695200.0],["2025-08-27",5.0023,5.1005,4.9531,5.0612,1530500.0],["2025-08-28",5.0809,5.2381,5.0809,5.1792,1754000.0],["2025-08-29",5.1595,5.2087,5.1399,5.2087,457200.0],["2025-09-02",5.0711,5.1693,5.0612,5.13,579300.0],["2025-09-03",5.13,5.1792,5.0907,5.0907,770200.0],["2025-09-04",5.1005,5.1693,5.0809,5.1497,503800.0],["2025-09-05",5.3266,5.3954,5.2676,5.3462,811400.0],["2025-09-08",5.3462,5.3462,5.2087,5.2774,997900.0],["2025-09-09",5.2676,5.3069,5.2381,5.248,464800.0],["2025-09-10",5.2676,5.3462,5.2578,5.2676,599900.0],["2025-09-11",5.2676,5.4052,5.2676,5.3561,487400.0],["2025-09-12",5.3069,5.3462,5.2676,5.2774,478000.0],["2025-09-15",5.3266,5.3954,5.3168,5.3462,376900.0],["2025-09-16",5.3855,5.4052,5.3168,5.3364,570300.0],["2025-09-17",5.3855,5.5526,5.3855,5.4642,1131300.0],["2025-09-18",5.474,5.474,5.4249,5.4249,625800.0],["2025-09-19",5.4347,5.4543,5.4052,5.415,621500.0],["2025-09-22",5.2971,5.3561,5.2676,5.3462,613900.0],["2025-09-23",5.3364,5.4937,5.3364,5.4642,606400.0],["2025-09-24",5.4543,5.4543,5.3659,5.3855,434800.0],["2025-09-25",5.3266,5.3462,5.2381,5.248,626800.0],["2025-09-26",5.3069,5.4052,5.3069,5.3954,653000.0],["2025-09-29",5.474,5.5133,5.4543,5.4642,362300.0],["2025-09-30",5.5231,5.5428,5.4445,5.4937,472800.0],["2025-10-01",5.5133,5.533,5.3659,5.3855,716800.0],["2025-10-02",5.3855,5.3855,5.2873,5.3462,533500.0],["2025-10-03",5.3462,5.3954,5.2971,5.3954,304000.0],["2025-10-06",5.3462,5.3462,5.2774,5.2971,302200.0],["2025-10-07",5.2381,5.2676,5.1693,5.1693,380100.0],["2025-10-08",5.2381,5.2381,5.1595,5.1595,365000.0],["2025-10-09",5.1988,5.2381,5.1693,5.2185,304700.0],["2025-10-10",5.2185,5.2185,4.9924,4.9924,702300.0],["2025-10-13",5.0711,5.0809,5.0121,5.0121,920900.0],["2025-10-14",4.8549,5.0023,4.8549,4.9826,777000.0],["2025-10-15",4.9728,5.0612,4.9531,5.0416,821200.0],["2025-10-16",5.0219,5.1497,5.0219,5.1202,592200.0],["2025-10-17",5.0416,5.1792,5.0416,5.1693,475400.0],["2025-10-20",5.2578,5.3462,5.248,5.3462,339800.0],["2025-10-21",5.3168,5.3757,5.2676,5.2971,465100.0],["2025-10-22",5.2873,5.2873,5.2283,5.2676,448100.0],["2025-10-23",5.2676,5.2676,5.2087,5.2381,297300.0],["2025-10-24",5.3069,5.3462,5.3069,5.3364,382300.0],["2025-10-27",5.3954,5.4347,5.3462,5.4347,388500.0],["2025-10-28",5.3561,5.4347,5.3561,5.3855,539100.0],["2025-10-29",5.5133,5.6018,5.4543,5.4937,697000.0],["2025-10-30",5.4642,5.6116,5.4445,5.5919,486600.0],["2025-10-31",5.6411,5.759,5.6411,5.6902,605100.0],["2025-11-03",5.7688,5.8474,5.759,5.7688,330400.0],["2025-11-04",5.7787,5.8474,5.7393,5.7492,459100.0],["2025-11-05",5.8081,5.9752,5.8081,5.9556,596500.0],["2025-11-06",6.0243,6.0243,5.9064,5.9064,667600.0],["2025-11-07",5.8671,5.9654,5.8376,5.9457,879900.0],["2025-11-10",5.9949,6.0637,5.9949,6.044,1092500.0],["2025-11-11",6.2012,6.2406,6.1324,6.1914,954500.0],["2025-11-12",6.2012,6.2406,6.1619,6.2111,736500.0],["2025-11-13",6.27,6.2799,6.1718,6.2012,900800.0],["2025-11-14",6.2111,6.3192,6.2111,6.2504,676800.0],["2025-11-17",6.2504,6.2504,6.1521,6.1619,687600.0],["2025-11-18",6.1619,6.2111,6.1324,6.1816,384200.0],["2025-11-19",6.1226,6.1619,6.0735,6.0833,248500.0],["2025-11-20",6.1128,6.1521,5.9556,5.9654,398200.0],["2025-11-21",5.9752,6.0538,5.9457,6.0342,411900.0],["2025-11-24",6.0735,6.103,6.0342,6.0637,266100.0],["2025-11-25",6.0538,6.1521,6.0243,6.1128,327200.0],["2025-11-26",6.2209,6.329,6.2209,6.3192,238100.0],["2025-11-28",6.3683,6.3781,6.329,6.329,163700.0],["2025-12-01",6.2897,6.3093,6.2406,6.2602,1485400.0],["2025-12-02",6.3192,6.4666,6.3192,6.4371,371500.0],["2025-12-03",6.4175,6.4371,6.3388,6.3585,419100.0],["2025-12-04",6.4568,6.4862,6.4175,6.4273,213200.0],["2025-12-05",6.3781,6.3978,5.9752,5.9949,1143800.0],["2025-12-08",6.1324,6.1324,5.9261,5.9261,727400.0],["2025-12-09",5.7787,5.8769,5.7492,5.8573,754900.0],["2025-12-10",5.8081,5.8081,5.7197,5.7492,585600.0],["2025-12-11",5.8081,5.8868,5.7885,5.8278,478400.0],["2025-12-12",5.8868,5.9064,5.7983,5.818,394900.0],["2025-12-15",5.8868,5.9949,5.8671,5.985,558500.0],["2025-12-16",5.8376,5.8769,5.7492,5.759,526100.0],["2025-12-17",5.6312,5.6607,5.6018,5.6312,647200.0],["2025-12-18",5.6509,5.7688,5.6509,5.7492,616300.0],["2025-12-19",5.7983,5.8278,5.7492,5.7885,679900.0],["2025-12-22",5.7295,5.759,5.6902,5.7492,402100.0],["2025-12-23",5.8278,6.0637,5.8278,6.0145,982400.0],["2025-12-24",6.0538,6.0637,5.9654,6.0145,297400.0],["2025-12-26",6.0243,6.0931,6.0047,6.0538,460700.0],["2025-12-29",5.985,5.9949,5.8868,5.9359,431500.0],["2025-12-30",6.0833,6.103,6.0342,6.0637,676700.0],["2025-12-31",6.0342,6.1423,5.9556,6.0047,359600.0],["2026-01-02",6.1521,6.1914,6.0637,6.103,858200.0],["2026-01-05",6.0931,6.2307,6.0145,6.1914,633500.0],["2026-01-06",6.27,6.329,6.2209,6.2504,477700.0],["2026-01-07",6.1423,6.1423,6.0342,6.0538,390000.0],["2026-01-08",6.0833,6.1521,6.0833,6.1324,390000.0],["2026-01-09",6.1816,6.27,6.1718,6.27,661600.0],["2026-01-12",6.1914,6.2307,6.1718,6.1914,491500.0],["2026-01-13",6.2111,6.2111,6.0833,6.1226,481100.0],["2026-01-14",6.1423,6.2209,6.1423,6.2111,552900.0],["2026-01-15",6.1816,6.2406,6.0342,6.0735,2560300.0],["2026-01-16",6.0145,6.0735,6.0047,6.0243,2082800.0],["2026-01-20",6.0243,6.2307,6.0243,6.2111,1251900.0],["2026-01-21",6.2897,6.4666,6.2799,6.4568,1178000.0],["2026-01-22",6.4371,6.6042,6.4371,6.5845,999700.0],["2026-01-23",6.5845,6.7025,6.5256,6.6533,1190300.0],["2026-01-26",6.6238,6.7025,6.614,6.673,694700.0],["2026-01-27",6.8204,6.9875,6.8204,6.9776,794300.0],["2026-01-28",7.0464,7.0956,6.9678,7.0759,1945900.0],["2026-01-29",7.1545,7.1938,6.8695,7.0169,868900.0],["2026-01-30",6.899,6.9678,6.7319,6.8007,983100.0],["2026-02-02",6.8007,6.9088,6.7712,6.8695,502300.0],["2026-02-03",7.0759,7.0857,6.673,6.7319,1578900.0],["2026-02-04",6.7418,6.7712,6.4568,6.5157,1760500.0],["2026-02-05",6.4469,6.5649,6.3781,6.3978,1174800.0],["2026-02-06",6.2897,6.3781,6.2307,6.3781,856600.0],["2026-02-09",6.3978,6.7614,6.3978,6.7614,1165400.0],["2026-02-10",6.8302,6.899,6.7811,6.8302,1183500.0],["2026-02-11",6.9776,7.0169,6.8597,6.9481,970600.0],["2026-02-12",6.9285,6.9383,6.6337,6.6533,1106000.0],["2026-02-13",6.4862,6.4961,6.3487,6.4764,826800.0],["2026-02-17",6.4568,6.4961,6.3487,6.4469,492100.0],["2026-02-18",6.4764,6.5845,6.4469,6.5059,675100.0],["2026-02-19",6.5649,6.7025,6.5354,6.673,709300.0],["2026-02-20",6.6435,6.9285,6.6435,6.9285,806900.0],["2026-02-23",6.8499,6.899,6.6042,6.6238,1133000.0],["2026-02-24",6.555,6.7418,6.5452,6.7123,1115700.0],["2026-02-25",6.7221,6.7221,6.5354,6.614,750700.0],["2026-02-26",6.5747,6.5747,6.4469,6.5256,720700.0],["2026-02-27",6.4568,6.5059,6.3585,6.3978,698000.0],["2026-03-02",6.1914,6.3781,6.1718,6.329,800300.0],["2026-03-03",5.8966,6.103,5.7983,6.044,1851700.0],["2026-03-04",6.2111,6.2602,6.1423,6.2307,918400.0],["2026-03-05",6.0931,6.1423,5.9457,5.9949,865400.0],["2026-03-06",5.818,5.9162,5.7688,5.8966,1020800.0],["2026-03-09",5.8474,6.0047,5.7885,5.985,1776700.0],["2026-03-10",6.0342,6.2012,5.9949,6.103,1422000.0],["2026-03-11",6.0735,6.2111,6.0243,6.0637,936500.0],["2026-03-12",5.8376,5.8868,5.7,5.7099,1085600.0],["2026-03-13",5.7787,5.7885,5.6018,5.6214,2307600.0],["2026-03-16",5.7295,5.7787,5.6705,5.759,985200.0],["2026-03-17",5.8278,5.8376,5.6902,5.7197,825300.0],["2026-03-18",5.6804,5.7688,5.6116,5.6312,1066900.0],["2026-03-19",5.4249,5.7197,5.4249,5.6607,1335500.0],["2026-03-20",5.5133,5.533,5.3954,5.4445,1954700.0],["2026-03-23",5.6018,5.7393,5.5526,5.6804,1063400.0],["2026-03-24",5.5428,5.6509,5.5133,5.5919,955900.0],["2026-03-25",5.7492,5.8081,5.6804,5.6902,839500.0],["2026-03-26",5.6312,5.7099,5.5526,5.5526,1467600.0],["2026-03-27",5.5428,5.6607,5.5133,5.5133,1018000.0],["2026-03-30",5.6018,5.6214,5.5133,5.5428,869200.0],["2026-03-31",5.6902,5.8573,5.6509,5.8278,1475900.0],["2026-04-01",5.9556,6.0342,5.9064,5.9556,952700.0],["2026-04-02",5.8278,6.0047,5.7885,5.9457,820000.0],["2026-04-06",5.9654,6.0342,5.9359,5.9359,598100.0],["2026-04-07",5.8573,5.9064,5.8081,5.8966,688100.0],["2026-04-08",6.329,6.329,6.0538,6.103,1097400.0],["2026-04-09",6.0931,6.2406,6.0931,6.2111,454800.0],["2026-04-10",6.3192,6.3683,6.2897,6.2995,604400.0],["2026-04-13",6.2602,6.3683,6.2209,6.3388,878900.0],["2026-04-14",6.4175,6.4568,6.3093,6.3388,827700.0],["2026-04-15",6.3487,6.3487,6.2111,6.2602,864000.0],["2026-04-16",6.2799,6.2799,6.1324,6.2307,1181200.0],["2026-04-17",6.329,6.388,6.2209,6.2504,957200.0],["2026-04-20",6.2406,6.27,6.2012,6.2406,652400.0],["2026-04-21",6.2406,6.2602,6.0833,6.103,576000.0],["2026-04-22",6.1718,6.1718,6.044,6.044,603400.0],["2026-04-23",6.06,6.1,5.94,5.95,869300.0],["2026-04-24",5.96,6.0,5.92,5.97,671000.0],["2026-04-27",6.03,6.06,5.94,5.94,719100.0],["2026-04-28",5.88,5.96,5.85,5.9,744100.0],["2026-04-29",5.84,5.86,5.74,5.75,1349700.0],["2026-04-30",5.8,5.89,5.8,5.86,743500.0],["2026-05-01",5.86,5.87,5.78,5.8,833800.0],["2026-05-04",5.82,5.88,5.77,5.77,1078700.0],["2026-05-05",5.86,5.92,5.82,5.85,973900.0],["2026-05-06",6.01,6.03,5.9,5.98,934900.0],["2026-05-07",5.97,5.97,5.79,5.8,1023000.0],["2026-05-08",5.87,5.91,5.82,5.83,708200.0],["2026-05-11",5.83,5.84,5.66,5.7,780800.0],["2026-05-12",5.67,5.72,5.64,5.66,639300.0],["2026-05-13",5.64,5.67,5.41,5.41,1230300.0],["2026-05-14",5.51,5.54,5.45,5.45,950800.0],["2026-05-15",5.34,5.37,5.29,5.33,669400.0],["2026-05-18",5.37,5.42,5.36,5.4,674800.0],["2026-05-19",5.26,5.39,5.26,5.29,1113900.0],["2026-05-20",5.37,5.56,5.35,5.53,1336100.0],["2026-05-21",5.44,5.61,5.42,5.56,1371000.0],["2026-05-22",5.51,5.51,5.39,5.39,545300.0],["2026-05-26",5.49,5.51,5.41,5.46,542800.0],["2026-05-27",5.44,5.52,5.42,5.49,1440100.0],["2026-05-28",5.43,5.52,5.41,5.45,1181100.0],["2026-05-29",5.4,5.49,5.39,5.44,994600.0],["2026-06-01",5.38,5.43,5.37,5.43,1243600.0],["2026-06-02",5.46,5.53,5.42,5.48,2022800.0],["2026-06-03",5.34,5.38,5.26,5.3,1179600.0],["2026-06-04",5.42,5.42,5.32,5.35,493600.0],["2026-06-05",5.27,5.32,5.21,5.24,929400.0],["2026-06-08",5.2,5.24,5.16,5.22,2413900.0],["2026-06-09",5.27,5.33,5.22,5.28,2411000.0],["2026-06-10",5.23,5.3,5.22,5.28,1348600.0],["2026-06-11",5.33,5.43,5.22,5.37,2013100.0],["2026-06-12",5.44,5.49,5.4,5.42,1632200.0],["2026-06-15",5.55,5.57,5.38,5.4,1624200.0],["2026-06-16",5.38,5.44,5.37,5.41,2327300.0],["2026-06-17",5.48,5.56,5.36,5.37,2407900.0],["2026-06-18",5.35,5.39,5.2,5.2,1246300.0],["2026-06-22",5.28,5.35,5.27,5.31,1365500.0],["2026-06-23",5.22,5.3,5.21,5.26,5313300.0],["2026-06-24",5.24,5.25,5.13,5.14,1545900.0],["2026-06-25",5.18,5.23,5.13,5.16,2214600.0],["2026-06-26",5.11,5.23,5.1,5.2,1487600.0],["2026-06-29",5.17,5.25,5.16,5.23,928800.0],["2026-06-30",5.17,5.27,5.14,5.25,1148800.0],["2026-07-01",5.19,5.26,5.17,5.19,2129300.0],["2026-07-02",5.27,5.3,5.19,5.19,1231400.0],["2026-07-06",5.24,5.295,5.225,5.29,2433039.73859],["2026-07-07",5.24,5.3,5.095,5.1,4530017.508103],["2026-07-08",5.04,5.085,5,5.04,1880757.371312],["2026-07-09",5.08,5.185,5.06,5.14,1382307.879566],["2026-07-10",5.29,5.43,5.29,5.39,2219695.324085],["2026-07-13",5.44,5.4788,5.31,5.35,1838245.628901],["2026-07-14",5.45,5.488,5.375,5.39,1929015.787683],["2026-07-15",5.4,5.405,5.315,5.35,3036593.270492],["2026-07-16",5.26,5.33,5.19,5.29,1442978.552702],["2026-07-17",5.21,5.29,5.21,5.24,992712.852951],["2026-07-20",5.24,5.39,5.24,5.37,1140483.651909],["2026-07-21",5.42,5.45,5.39,5.41,1099862.695015],["2026-07-22",5.4,5.45,5.35,5.45,1045848.073973],["2026-07-23",5.39,5.42,5.3106,5.36,774678.817353],["2026-07-24",5.35,5.355,5.29,5.3,705071.985456],["2026-07-27",5.37,5.475,5.355,5.44,1144969.60512],["2026-07-28",5.53,5.56,5.47,5.48,1273134.786909],["2026-07-29",5.25,5.25,5.075,5.1,3229579.661803],["2026-07-30",4.99,5.08,4.95,5.05,3755593.060708],["2026-07-31",5.63,5.805,5.62,5.67,12592839.61648]]}