{"t":"CNH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-09-30",8.7448,8.9711,8.5733,8.5733,405367.0],["2013-10-01",8.7516,9.026,8.7448,8.8614,1698107.0],["2013-10-02",8.93,8.9711,8.8271,8.8477,1875053.0],["2013-10-03",8.7585,8.7585,8.5253,8.6488,1305724.0],["2013-10-04",8.7516,8.9848,8.5802,8.6693,1280675.0],["2013-10-07",8.5184,8.5939,8.395,8.395,1280216.0],["2013-10-08",8.5184,8.6488,8.4636,8.5184,1400401.0],["2013-10-09",8.6282,8.6968,8.5527,8.6625,1133374.0],["2013-10-10",8.6762,8.6899,8.5802,8.6556,579441.0],["2013-10-11",8.7997,8.8202,8.6831,8.7311,1849890.0],["2013-10-14",8.7105,8.8957,8.6076,8.7585,522795.0],["2013-10-15",8.4842,8.4842,8.4224,8.4499,805909.0],["2013-10-16",8.443,8.4704,8.3607,8.4224,621149.0],["2013-10-17",8.4087,8.4567,8.3401,8.4224,468103.0],["2013-10-18",8.4156,8.4293,8.251,8.3538,1033985.0],["2013-10-21",8.4567,8.5047,8.3881,8.4224,542443.0],["2013-10-22",8.6145,8.7173,8.6007,8.6762,896680.0],["2013-10-23",8.5665,8.6419,8.4842,8.5253,479248.0],["2013-10-24",8.6488,8.7105,8.6076,8.6556,749837.0],["2013-10-25",8.5047,8.539,8.4224,8.4567,1151873.0],["2013-10-28",8.5047,8.5733,8.4842,8.5184,1074545.0],["2013-10-29",8.5733,8.5939,8.299,8.3744,1954449.0],["2013-10-30",8.2715,8.5184,8.251,8.3333,1055242.0],["2013-10-31",8.3676,8.3881,8.0452,8.0452,996068.0],["2013-11-01",7.8463,7.86,7.6817,7.7023,1690409.0],["2013-11-04",7.8326,7.8463,7.7366,7.812,934367.0],["2013-11-05",7.6405,7.716,7.6062,7.6337,1447740.0],["2013-11-06",7.6611,7.7434,7.6062,7.668,1138429.0],["2013-11-07",7.7709,7.7914,7.6611,7.7023,1095227.0],["2013-11-08",7.6405,7.6885,7.6268,7.6748,994345.0],["2013-11-11",7.6543,7.6817,7.6268,7.6748,497977.0],["2013-11-12",7.6474,7.716,7.6405,7.6954,872895.0],["2013-11-13",7.6954,7.7709,7.6748,7.7709,943099.0],["2013-11-14",7.8257,7.8463,7.7709,7.7914,868759.0],["2013-11-15",7.7914,7.7983,7.7297,7.7571,1357314.0],["2013-11-18",7.8326,7.8532,7.7503,7.7571,1638474.0],["2013-11-19",7.7571,7.7571,7.6405,7.6954,1165661.0],["2013-11-20",7.908,7.9149,7.7366,7.7571,1546784.0],["2013-11-21",7.7366,7.7434,7.6885,7.7366,350330.0],["2013-11-22",7.7366,7.7846,7.7228,7.764,515901.0],["2013-11-25",7.8326,7.8394,7.7571,7.7777,1755442.0],["2013-11-26",7.7709,7.7846,7.7228,7.7434,1175197.0],["2013-11-27",7.8532,7.8874,7.7503,7.764,671131.0],["2013-11-29",7.8874,7.9217,7.7709,7.7709,536583.0],["2013-12-02",7.6817,7.7228,7.5994,7.6062,621494.0],["2013-12-03",7.4622,7.5102,7.3113,7.3662,1307332.0],["2013-12-04",7.2084,7.4005,7.2084,7.3799,885190.0],["2013-12-05",7.2839,7.2839,7.1399,7.1741,1009397.0],["2013-12-06",7.2633,7.277,7.1947,7.2153,1121539.0],["2013-12-09",7.1947,7.2565,7.181,7.2222,306094.0],["2013-12-10",7.3182,7.3388,7.2565,7.277,976650.0],["2013-12-11",7.2976,7.2976,7.1879,7.1947,402035.0],["2013-12-12",7.0918,7.1261,7.0164,7.0164,473733.0],["2013-12-13",7.037,7.1261,7.0233,7.085,682966.0],["2013-12-16",7.229,7.4211,7.2222,7.3799,913110.0],["2013-12-17",7.1604,7.181,7.1193,7.1536,860831.0],["2013-12-18",7.1467,7.2084,7.0987,7.1741,735935.0],["2013-12-19",7.2084,7.2702,7.1604,7.2565,734211.0],["2013-12-20",7.4142,7.5788,7.3868,7.4759,3281659.0],["2013-12-23",7.5994,7.6337,7.5514,7.5582,639189.0],["2013-12-24",7.5445,7.5857,7.5445,7.5582,176257.0],["2013-12-26",7.5651,7.62,7.5308,7.5994,465690.0],["2013-12-27",7.7709,7.7983,7.7366,7.7571,584381.0],["2013-12-30",7.8257,7.8463,7.7571,7.7777,365267.0],["2013-12-31",7.7503,7.7914,7.7297,7.7846,432484.0],["2014-01-02",7.6748,7.6817,7.5994,7.6337,609889.0],["2014-01-03",7.716,7.7228,7.6337,7.6405,629882.0],["2014-01-06",7.6817,7.6885,7.5582,7.5582,577028.0],["2014-01-07",7.62,7.62,7.5377,7.5377,532217.0],["2014-01-08",7.5308,7.5445,7.4554,7.5102,494874.0],["2014-01-09",7.7914,7.7983,7.6817,7.7091,2024308.0],["2014-01-10",7.8532,7.8532,7.7571,7.8189,723525.0],["2014-01-13",7.8394,7.8874,7.812,7.812,370323.0],["2014-01-14",7.8943,7.956,7.8874,7.9286,740301.0],["2014-01-15",7.9217,8.0932,7.9217,8.0521,364233.0],["2014-01-16",8.0795,8.0795,7.9629,8.0726,1174508.0],["2014-01-17",8.1001,8.1481,8.0589,8.0864,540490.0],["2014-01-21",8.1687,8.1961,8.0795,8.1618,889096.0],["2014-01-22",8.1069,8.1206,7.9698,7.9835,723296.0],["2014-01-23",8.0726,8.0795,7.8737,7.9149,950683.0],["2014-01-24",7.7846,7.7846,7.6268,7.6405,866346.0],["2014-01-27",7.7914,7.8257,7.7091,7.764,789938.0],["2014-01-28",7.7503,7.8943,7.7503,7.8532,506364.0],["2014-01-29",7.6817,7.7091,7.6131,7.6611,1311239.0],["2014-01-30",7.5651,7.5994,7.2427,7.3113,2847567.0],["2014-01-31",7.1399,7.2427,7.1193,7.229,1505650.0],["2014-02-03",7.2222,7.2427,6.9684,6.989,990208.0],["2014-02-04",7.0987,7.1261,7.0095,7.0438,1114415.0],["2014-02-05",7.1056,7.1399,7.0644,7.1056,893807.0],["2014-02-06",7.1741,7.2496,7.1604,7.1947,756042.0],["2014-02-07",7.229,7.2839,7.1947,7.2565,741220.0],["2014-02-10",7.2153,7.2565,7.1467,7.1467,690549.0],["2014-02-11",7.2153,7.277,7.2153,7.2359,1152217.0],["2014-02-12",7.4828,7.5308,7.3662,7.4691,1303081.0],["2014-02-13",7.3525,7.4073,7.3388,7.3936,483155.0],["2014-02-14",7.6405,7.7023,7.5994,7.6611,1264819.0],["2014-02-18",7.6474,7.6817,7.5582,7.5788,488095.0],["2014-02-19",7.62,7.7228,7.6131,7.6474,404448.0],["2014-02-20",7.5651,7.6543,7.5514,7.6131,462702.0],["2014-02-21",7.6405,7.7091,7.62,7.6268,355845.0],["2014-02-24",7.6405,7.7434,7.6337,7.6748,612302.0],["2014-02-25",7.62,7.6474,7.5582,7.5788,261627.0],["2014-02-26",7.5651,7.5788,7.4554,7.4691,618162.0],["2014-02-27",7.4348,7.4622,7.4073,7.4554,577258.0],["2014-02-28",7.4759,7.5651,7.4759,7.4896,329418.0],["2014-03-03",7.3593,7.3936,7.2222,7.2496,753859.0],["2014-03-04",7.3936,7.4142,7.3319,7.373,386064.0],["2014-03-05",7.4348,7.4691,7.4005,7.4622,637006.0],["2014-03-06",7.668,7.6817,7.5377,7.6611,745127.0],["2014-03-07",7.7228,7.764,7.6885,7.7503,527276.0],["2014-03-10",7.6405,7.668,7.5651,7.6337,302187.0],["2014-03-11",7.6337,7.6748,7.5377,7.5377,362969.0],["2014-03-12",7.4622,7.5788,7.4073,7.4896,415708.0],["2014-03-13",7.5171,7.5445,7.2702,7.3045,537962.0],["2014-03-14",7.2496,7.4828,7.2496,7.3182,405252.0],["2014-03-17",7.5582,7.6474,7.5514,7.6268,638270.0],["2014-03-18",7.7023,7.716,7.6748,7.716,380664.0],["2014-03-19",7.6611,7.6611,7.4896,7.4896,437884.0],["2014-03-20",7.5377,7.5925,7.5102,7.5514,216242.0],["2014-03-21",7.5445,7.5651,7.3936,7.3936,1273207.0],["2014-03-24",7.4279,7.4348,7.3113,7.3593,302187.0],["2014-03-25",7.4348,7.4759,7.3799,7.4485,692617.0],["2014-03-26",7.62,7.6474,7.5925,7.5994,372046.0],["2014-03-27",7.5994,7.6268,7.5651,7.572,185908.0],["2014-03-28",7.6954,7.7571,7.6817,7.7297,276679.0],["2014-03-31",7.9423,7.956,7.8532,7.8874,951487.0],["2014-04-01",7.9355,7.9629,7.8874,7.9149,583118.0],["2014-04-02",7.9012,7.9012,7.7777,7.8051,486602.0],["2014-04-03",7.8257,7.8532,7.764,7.812,293455.0],["2014-04-04",7.8326,7.8737,7.7571,7.764,229915.0],["2014-04-07",7.7983,7.8189,7.6954,7.7228,968033.0],["2014-04-08",7.716,7.7777,7.6817,7.6817,402035.0],["2014-04-09",7.9012,7.9149,7.7709,7.8669,426739.0],["2014-04-10",7.8806,7.8806,7.6474,7.6748,311609.0],["2014-04-11",7.6131,7.6337,7.5171,7.5171,267257.0],["2014-04-14",7.5994,7.6268,7.5445,7.6268,533481.0],["2014-04-15",7.5514,7.5651,7.3799,7.4965,641831.0],["2014-04-16",7.5857,7.7366,7.5857,7.7228,255997.0],["2014-04-17",7.7434,7.7571,7.6062,7.6131,289548.0],["2014-04-21",7.5994,7.7091,7.5788,7.6954,340679.0],["2014-04-22",7.8684,7.9457,7.8473,7.9246,779022.0],["2014-04-23",7.9598,7.9809,7.8614,7.9176,396865.0],["2014-04-24",8.0723,8.0934,7.9879,8.0371,813722.0],["2014-04-25",8.2833,8.3254,8.1848,8.2762,939652.0],["2014-04-28",8.0512,8.1637,8.009,8.0934,833255.0],["2014-04-29",8.1918,8.2129,8.1286,8.1637,775575.0],["2014-04-30",8.1707,8.22,8.0864,8.1497,626665.0],["2014-05-01",8.1356,8.1989,8.1145,8.1778,618047.0],["2014-05-02",8.1567,8.2059,8.1286,8.1707,535319.0],["2014-05-05",7.9668,8.0653,7.9106,8.0371,643210.0],["2014-05-06",7.9809,8.0934,7.9668,8.0653,595527.0],["2014-05-07",8.0723,8.1778,8.0161,8.1567,890705.0],["2014-05-08",7.8192,8.0582,7.7629,7.9809,1505765.0],["2014-05-09",7.6996,7.7278,7.6363,7.6785,1935031.0],["2014-05-12",7.7559,7.791,7.559,7.559,1024678.0],["2014-05-13",7.566,7.5871,7.4746,7.5238,1346513.0],["2014-05-14",7.4816,7.5379,7.4606,7.5098,596446.0],["2014-05-15",7.4465,7.4676,7.3832,7.4535,648381.0],["2014-05-16",7.566,7.5731,7.5027,7.559,358948.0],["2014-05-19",7.5449,7.6012,7.5098,7.5449,478788.0],["2014-05-20",7.4887,7.5098,7.4535,7.5098,716402.0],["2014-05-21",7.5238,7.6223,7.5168,7.6082,1197947.0],["2014-05-22",7.566,7.5731,7.4395,7.4535,397209.0],["2014-05-23",7.4535,7.5309,7.4395,7.4957,279896.0],["2014-05-27",7.7559,7.7559,7.5871,7.6785,1307907.0],["2014-05-28",7.6856,7.6996,7.6082,7.6363,2700035.0],["2014-05-29",7.6363,7.7488,7.6152,7.6926,1192662.0],["2014-05-30",7.7348,7.7488,7.6504,7.6785,571513.0],["2014-06-02",7.7067,7.7278,7.6785,7.6926,455579.0],["2014-06-03",7.6434,7.6645,7.552,7.5731,792925.0],["2014-06-04",7.5238,7.552,7.5238,7.5309,402495.0],["2014-06-05",7.5801,7.6856,7.5309,7.6645,594722.0],["2014-06-06",7.6504,7.6715,7.6363,7.6434,569904.0],["2014-06-09",7.6223,7.7067,7.6223,7.6504,468447.0],["2014-06-10",7.5942,7.6082,7.5449,7.566,577143.0],["2014-06-11",7.4676,7.4676,7.4184,7.4254,284722.0],["2014-06-12",7.4465,7.5027,7.3973,7.4324,613681.0],["2014-06-13",7.4043,7.4043,7.3199,7.327,367450.0],["2014-06-16",7.3551,7.3973,7.2777,7.327,532562.0],["2014-06-17",7.348,7.4254,7.341,7.3973,466609.0],["2014-06-18",7.4957,7.559,7.4324,7.5449,581739.0],["2014-06-19",7.552,7.566,7.4395,7.4465,1107981.0],["2014-06-20",7.4887,7.5168,7.4184,7.4324,1632040.0],["2014-06-23",7.3551,7.3621,7.3059,7.327,770979.0],["2014-06-24",7.2285,7.2848,7.1863,7.2144,492117.0],["2014-06-25",7.1652,7.2074,7.1441,7.1652,382387.0],["2014-06-26",7.2285,7.2566,7.1582,7.2355,374114.0],["2014-06-27",7.2144,7.2355,7.1512,7.1863,659756.0],["2014-06-30",7.1793,7.2285,7.1582,7.1863,567261.0],["2014-07-01",7.1301,7.2004,7.0949,7.1301,1110279.0],["2014-07-02",7.2918,7.2918,7.1582,7.2004,1462907.0],["2014-07-03",7.1863,7.2215,7.1582,7.1582,336887.0],["2014-07-07",7.1441,7.1863,7.109,7.1582,544741.0],["2014-07-08",6.898,6.898,6.7925,6.8136,1937559.0],["2014-07-09",6.8558,6.8699,6.673,6.7574,2340973.0],["2014-07-10",6.5886,6.6379,6.5464,6.5886,1259304.0],["2014-07-11",6.5394,6.6519,6.4972,6.6097,1393163.0],["2014-07-14",6.5605,6.5957,6.5464,6.5746,1005030.0],["2014-07-15",6.5113,6.5957,6.4972,6.5675,794304.0],["2014-07-16",6.7011,6.8347,6.666,6.8136,1431769.0],["2014-07-17",6.8207,6.8558,6.7082,6.7504,1062595.0],["2014-07-18",6.6941,6.7433,6.6589,6.6941,919775.0],["2014-07-21",6.5464,6.5535,6.5043,6.5253,821305.0],["2014-07-22",6.5464,6.6379,6.5464,6.6097,741450.0],["2014-07-23",6.6027,6.6027,6.4832,6.5043,365382.0],["2014-07-24",6.4832,6.4972,6.4339,6.4691,937010.0],["2014-07-25",6.4972,6.5043,6.4339,6.4832,764889.0],["2014-07-28",6.4058,6.4269,6.3285,6.3706,2042922.0],["2014-07-29",6.3636,6.3988,6.3214,6.3425,789133.0],["2014-07-30",6.2933,6.4058,6.2652,6.3706,1645368.0],["2014-07-31",6.1175,6.5886,6.0964,6.4761,2937648.0],["2014-08-01",6.3777,6.3847,6.2652,6.2863,1604579.0],["2014-08-04",6.23,6.2933,6.1808,6.2863,1394312.0],["2014-08-05",6.1949,6.237,6.1527,6.1949,1580335.0],["2014-08-06",6.0402,6.1245,6.0191,6.0824,1164741.0],["2014-08-07",6.005,6.0402,5.8433,5.8855,2063374.0],["2014-08-08",5.8855,6.005,5.8644,6.005,727087.0],["2014-08-11",5.9206,5.9839,5.8925,5.9839,1102810.0],["2014-08-12",6.0964,6.1034,6.0331,6.0683,547958.0],["2014-08-13",5.9417,5.998,5.8925,5.9206,1031113.0],["2014-08-14",5.9839,6.0191,5.9488,5.9909,484763.0],["2014-08-15",6.0261,6.0472,5.9558,6.012,703648.0],["2014-08-18",6.0964,6.1667,6.0613,6.1597,741105.0],["2014-08-19",6.1175,6.1949,6.1175,6.1738,540145.0],["2014-08-20",6.1456,6.1738,6.1175,6.1456,538077.0],["2014-08-21",6.2019,6.2581,6.1808,6.237,551520.0],["2014-08-22",6.2511,6.2581,6.1738,6.216,738922.0],["2014-08-25",6.223,6.2511,6.2089,6.23,402380.0],["2014-08-26",6.2652,6.2722,6.2441,6.2581,934597.0],["2014-08-27",6.223,6.2511,6.1738,6.2019,7342685.0],["2014-08-28",6.1878,6.223,6.1808,6.2019,1950772.0],["2014-08-29",6.1597,6.1597,6.0964,6.1456,1757051.0],["2014-09-02",6.1034,6.1316,6.0613,6.0824,1433837.0],["2014-09-03",6.1456,6.1597,6.0894,6.1175,1112462.0],["2014-09-04",6.1105,6.1316,6.0683,6.0753,418811.0],["2014-09-05",5.9769,5.998,5.9558,5.9909,761213.0],["2014-09-08",5.9698,5.998,5.9136,5.9488,614485.0],["2014-09-09",5.8152,5.8292,5.7097,5.787,2017184.0],["2014-09-10",5.8152,5.8433,5.7941,5.8433,449374.0],["2014-09-11",5.7448,5.7659,5.7097,5.7589,725708.0],["2014-09-12",5.6816,5.6886,5.6323,5.6394,763396.0],["2014-09-15",5.5761,5.6112,5.5198,5.569,1009626.0],["2014-09-16",5.5058,5.555,5.4917,5.5339,686298.0],["2014-09-17",5.6464,5.7308,5.6323,5.7097,959300.0],["2014-09-18",5.6112,5.6253,5.5409,5.5901,502343.0],["2014-09-19",5.6675,5.6745,5.562,5.6042,2075783.0],["2014-09-22",5.5058,5.5198,5.4495,5.5058,678140.0],["2014-09-23",5.4354,5.4425,5.344,5.3862,855086.0],["2014-09-24",5.4636,5.5409,5.4565,5.5198,570249.0],["2014-09-25",5.3651,5.3722,5.33,5.3511,1077188.0],["2014-09-26",5.4917,5.6253,5.4776,5.5831,875308.0],["2014-09-29",5.5409,5.555,5.4776,5.4917,713414.0],["2014-09-30",5.4847,5.6042,5.4565,5.5761,878870.0],["2014-10-01",5.4917,5.5128,5.4354,5.4636,814526.0],["2014-10-02",5.4495,5.4847,5.4284,5.4776,824752.0],["2014-10-03",5.4143,5.4776,5.4073,5.4776,3166759.0],["2014-10-06",5.6605,5.7167,5.6323,5.7167,1157962.0],["2014-10-07",5.4636,5.4776,5.4284,5.4565,7548470.0],["2014-10-08",5.4495,5.5269,5.3722,5.5198,6854934.0],["2014-10-09",5.4073,5.4143,5.33,5.3511,2201829.0],["2014-10-10",5.2807,5.3089,5.2386,5.2456,4066311.0],["2014-10-13",5.4214,5.4425,5.2878,5.2948,2195165.0],["2014-10-14",5.4495,5.6394,5.4354,5.5831,2351543.0],["2014-10-15",5.5128,5.5831,5.4214,5.5479,1290442.0],["2014-10-16",5.5128,5.7519,5.4987,5.7026,1837940.0],["2014-10-17",5.6112,5.6253,5.5198,5.5198,2072911.0],["2014-10-20",5.4847,5.4987,5.4354,5.4987,1287225.0],["2014-10-21",5.5058,5.6183,5.4917,5.6183,971824.0],["2014-10-22",5.4987,5.4987,5.4143,5.4565,3134127.0],["2014-10-23",5.4987,5.569,5.4776,5.5339,989978.0],["2014-10-24",5.562,5.5972,5.5269,5.5901,529459.0],["2014-10-27",5.4847,5.569,5.4495,5.5269,530264.0],["2014-10-28",5.5972,5.6816,5.562,5.6745,488670.0],["2014-10-29",5.8292,5.8503,5.6886,5.7097,1233222.0],["2014-10-30",5.8925,5.9206,5.5831,5.6323,2341547.0],["2014-10-31",5.7308,5.7589,5.6816,5.7308,1338011.0],["2014-11-03",5.7519,5.7519,5.562,5.6042,1315031.0],["2014-11-04",5.4987,5.5058,5.4425,5.4706,776379.0],["2014-11-05",5.4987,5.5972,5.4636,5.5831,1061561.0],["2014-11-06",5.6042,5.6534,5.562,5.5972,1008707.0],["2014-11-07",5.5972,5.7237,5.562,5.7097,1114070.0],["2014-11-10",5.7097,5.7167,5.6675,5.7097,705486.0],["2014-11-11",5.6605,5.7097,5.6394,5.7097,507973.0],["2014-11-12",5.569,5.5901,5.5198,5.555,1921128.0],["2014-11-13",5.4847,5.562,5.4847,5.5409,380779.0],["2014-11-14",5.569,5.6394,5.562,5.6323,477984.0],["2014-11-17",5.6323,5.6323,5.562,5.6112,380204.0],["2014-11-18",5.6323,5.6745,5.6253,5.6605,343896.0],["2014-11-19",5.7589,5.787,5.6956,5.7448,867725.0],["2014-11-20",5.7026,5.7519,5.6816,5.7237,679863.0],["2014-11-21",5.8152,5.9066,5.8152,5.8714,516246.0],["2014-11-24",5.9066,5.9206,5.8644,5.8784,520267.0],["2014-11-25",5.8644,5.8995,5.8081,5.8714,908285.0],["2014-11-26",5.6112,5.6464,5.5269,5.6042,1913200.0],["2014-11-28",5.5972,5.6042,5.4495,5.4776,921728.0],["2014-12-01",5.5269,5.5761,5.4917,5.5409,1058689.0],["2014-12-02",5.6394,5.7237,5.6042,5.6605,1327670.0],["2014-12-03",5.6745,5.7659,5.6534,5.7097,548992.0],["2014-12-04",5.562,5.569,5.4987,5.5128,926324.0],["2014-12-05",5.555,5.5972,5.5409,5.555,610464.0],["2014-12-08",5.5761,5.6253,5.569,5.569,602076.0],["2014-12-09",5.569,5.6253,5.555,5.5901,442365.0],["2014-12-10",5.4495,5.4636,5.4003,5.4565,1220813.0],["2014-12-11",5.4284,5.4847,5.4214,5.4495,639878.0],["2014-12-12",5.4284,5.4636,5.3862,5.3933,636661.0],["2014-12-15",5.4776,5.4847,5.4003,5.4143,1019738.0],["2014-12-16",5.4284,5.7378,5.4214,5.6394,1687077.0],["2014-12-17",5.6956,5.7659,5.6605,5.7308,729960.0],["2014-12-18",5.7167,5.7519,5.6675,5.7378,997332.0],["2014-12-19",5.7378,5.7589,5.6816,5.6816,1732692.0],["2014-12-22",5.8011,5.8222,5.6956,5.7519,524863.0],["2014-12-23",5.773,5.8433,5.7659,5.8222,363084.0],["2014-12-24",5.8433,5.8433,5.7941,5.8011,119151.0],["2014-12-26",5.8011,5.8503,5.8011,5.8433,135352.0],["2014-12-29",5.7519,5.8222,5.7308,5.787,581969.0],["2014-12-30",5.7659,5.787,5.7167,5.7589,359407.0],["2014-12-31",5.773,5.773,5.6675,5.6675,392384.0],["2015-01-02",5.5901,5.6253,5.5128,5.555,712610.0],["2015-01-05",5.4565,5.4565,5.2104,5.2175,1302621.0],["2015-01-06",5.3089,5.4495,5.3018,5.33,823029.0],["2015-01-07",5.3651,5.3792,5.2948,5.33,629652.0],["2015-01-08",5.3159,5.4003,5.3018,5.3651,786146.0],["2015-01-09",5.2807,5.2878,5.1893,5.2597,1749812.0],["2015-01-12",5.4143,5.4143,5.337,5.3511,1254019.0],["2015-01-13",5.4214,5.4425,5.33,5.337,1209093.0],["2015-01-14",5.3229,5.3581,5.2737,5.33,929081.0],["2015-01-15",5.2948,5.3089,5.2667,5.2807,880823.0],["2015-01-16",5.3018,5.3511,5.2878,5.344,570019.0],["2015-01-20",5.337,5.3651,5.3089,5.3089,626780.0],["2015-01-21",5.3651,5.4776,5.3651,5.4495,630112.0],["2015-01-22",5.4495,5.4987,5.4214,5.4776,769715.0],["2015-01-23",5.3018,5.344,5.2948,5.3089,1780490.0],["2015-01-26",5.344,5.3933,5.3229,5.3651,458221.0],["2015-01-27",5.2526,5.2807,5.2104,5.2597,1568155.0],["2015-01-28",5.1964,5.2315,5.1682,5.1753,1976625.0],["2015-01-29",5.2245,5.4354,5.2104,5.4073,3499509.0],["2015-01-30",5.3511,5.4003,5.337,5.3792,4224413.0],["2015-02-02",5.3159,5.3511,5.2737,5.337,2993030.0],["2015-02-03",5.3933,5.4987,5.3933,5.4776,2108760.0],["2015-02-04",5.4143,5.4565,5.4003,5.4003,1612047.0],["2015-02-05",5.4565,5.5058,5.4284,5.4917,947580.0],["2015-02-06",5.4565,5.5058,5.4003,5.4143,747195.0],["2015-02-09",5.33,5.4143,5.3089,5.4143,2160005.0],["2015-02-10",5.4917,5.5128,5.4495,5.4987,1829208.0],["2015-02-11",5.4636,5.4987,5.4284,5.4636,3720462.0],["2015-02-12",5.6394,5.7097,5.6253,5.7026,2547793.0],["2015-02-13",5.6394,5.7167,5.6112,5.7167,1786350.0],["2015-02-17",5.78,5.8855,5.773,5.8362,1958585.0],["2015-02-18",5.9206,6.0402,5.9136,6.012,2555606.0],["2015-02-19",6.0261,6.1386,6.0261,6.0964,1690639.0],["2015-02-20",5.9769,6.1667,5.9417,6.1456,1442455.0],["2015-02-23",6.0191,6.0683,6.0191,6.0191,724330.0],["2015-02-24",5.9769,5.998,5.9488,5.9769,1131535.0],["2015-02-25",5.9206,5.9488,5.8855,5.9136,1246895.0],["2015-02-26",5.8714,5.8855,5.8292,5.8433,608855.0],["2015-02-27",5.8573,5.8573,5.8152,5.8433,400082.0],["2015-03-02",5.8011,5.8152,5.7589,5.78,6949956.0],["2015-03-03",5.7308,5.8152,5.7237,5.8011,2285821.0],["2015-03-04",5.7026,5.7589,5.6886,5.7167,2001443.0],["2015-03-05",5.6745,5.6816,5.6323,5.6394,1201280.0],["2015-03-06",5.555,5.6675,5.5409,5.5972,1047543.0],["2015-03-09",5.5831,5.6112,5.5761,5.5901,790167.0],["2015-03-10",5.3862,5.4425,5.3229,5.3229,3499624.0],["2015-03-11",5.33,5.337,5.2948,5.33,1879764.0],["2015-03-12",5.3862,5.4284,5.3581,5.4214,2198841.0],["2015-03-13",5.4565,5.4565,5.344,5.3722,3856159.0],["2015-03-16",5.4284,5.4565,5.4073,5.4354,1944683.0],["2015-03-17",5.4073,5.4706,5.4073,5.4565,1248733.0],["2015-03-18",5.4917,5.6253,5.4706,5.6112,1335827.0],["2015-03-19",5.5831,5.5972,5.555,5.5761,1497032.0],["2015-03-20",5.6675,5.7378,5.6323,5.7308,2410832.0],["2015-03-23",5.7308,5.773,5.7308,5.7659,860256.0],["2015-03-24",5.8433,5.8925,5.8081,5.8644,1217021.0],["2015-03-25",5.8573,5.8573,5.8011,5.8081,1124411.0],["2015-03-26",5.7167,5.7448,5.6534,5.7026,1427403.0],["2015-03-27",5.7167,5.7448,5.6886,5.7308,721572.0],["2015-03-30",5.7519,5.787,5.7308,5.773,1876892.0],["2015-03-31",5.6605,5.787,5.6464,5.7378,1974212.0],["2015-04-01",5.8222,5.8433,5.773,5.8433,1482440.0],["2015-04-02",5.8714,5.8995,5.8362,5.8855,656424.0],["2015-04-06",5.8995,5.9628,5.8714,5.9488,769026.0],["2015-04-07",5.9488,5.9698,5.8995,5.9066,631146.0],["2015-04-08",5.9558,5.9628,5.8503,5.8644,968033.0],["2015-04-09",5.8925,5.8925,5.8011,5.8292,655964.0],["2015-04-10",5.8222,5.8292,5.787,5.8152,507054.0],["2015-04-13",5.7941,5.8081,5.6956,5.7026,2821484.0],["2015-04-14",5.8011,5.8292,5.7659,5.7941,3876381.0],["2015-04-15",6.0542,6.2792,6.0472,6.237,6560445.0],["2015-04-16",6.237,6.3988,6.0894,6.1667,5854270.0],["2015-04-17",6.0472,6.1597,6.0261,6.1245,2933627.0],["2015-04-20",5.9919,6.1721,5.9847,6.1505,1762106.0],["2015-04-21",6.2731,6.3236,6.2154,6.3236,3540758.0],["2015-04-22",6.3452,6.3884,6.3163,6.3668,2067051.0],["2015-04-23",6.3236,6.4173,6.3019,6.4029,1603085.0],["2015-04-24",6.4461,6.4461,6.3812,6.4245,2115309.0],["2015-04-27",6.3957,6.4317,6.374,6.4245,1540924.0],["2015-04-28",6.338,6.3596,6.2947,6.338,2940636.0],["2015-04-29",6.338,6.3812,6.2947,6.3596,2039705.0],["2015-04-30",6.237,6.3884,6.0928,6.2875,2428871.0],["2015-05-01",6.2587,6.3452,6.1433,6.3308,1292740.0],["2015-05-04",6.2082,6.2659,6.201,6.2442,1214033.0],["2015-05-05",6.1289,6.1505,6.0496,6.0784,1604004.0],["2015-05-06",6.1721,6.2659,6.1721,6.1938,2440476.0],["2015-05-07",6.0928,6.2298,6.0856,6.1577,1572062.0],["2015-05-08",6.2731,6.2875,6.237,6.2587,947121.0],["2015-05-11",6.237,6.3235,6.2298,6.2514,2334079.0],["2015-05-12",6.1938,6.2226,6.1721,6.1721,1240805.0],["2015-05-13",6.2587,6.338,6.2442,6.3091,885419.0],["2015-05-14",6.3812,6.4533,6.3596,6.4317,1924690.0],["2015-05-15",6.4101,6.4533,6.3452,6.4101,1334104.0],["2015-05-18",6.3812,6.3957,6.3236,6.3596,642061.0],["2015-05-19",6.3524,6.4101,6.3236,6.4101,769370.0],["2015-05-20",6.3524,6.4317,6.3308,6.3957,858303.0],["2015-05-21",6.4461,6.5687,6.4461,6.5399,827969.0],["2015-05-22",6.5615,6.5615,6.4966,6.5038,662628.0],["2015-05-26",6.4461,6.4678,6.374,6.4245,847043.0],["2015-05-27",6.4101,6.5543,6.3957,6.5399,1388452.0],["2015-05-28",6.5038,6.511,6.3957,6.4461,941146.0],["2015-05-29",6.4461,6.4533,6.3596,6.3957,1398908.0],["2015-06-01",6.475,6.4894,6.3812,6.4822,1426828.0],["2015-06-02",6.5471,6.5903,6.5182,6.5687,1659386.0],["2015-06-03",6.5687,6.6552,6.5687,6.5903,1603085.0],["2015-06-04",6.5615,6.6264,6.5254,6.5471,1778307.0],["2015-06-05",6.3668,6.4317,6.2875,6.4173,1915728.0],["2015-06-08",6.3596,6.3884,6.3236,6.3452,666995.0],["2015-06-09",6.3452,6.3812,6.3019,6.3308,619541.0],["2015-06-10",6.4389,6.5471,6.3884,6.511,864623.0],["2015-06-11",6.5327,6.5975,6.4533,6.4966,2021895.0],["2015-06-12",6.4245,6.4245,6.3308,6.3596,736969.0],["2015-06-15",6.2298,6.2659,6.2154,6.237,991932.0],["2015-06-16",6.2154,6.2514,6.1721,6.2154,841643.0],["2015-06-17",6.1938,6.201,6.1072,6.1577,1110049.0],["2015-06-18",6.1793,6.374,6.1721,6.2587,1496113.0],["2015-06-19",6.5038,6.5903,6.3957,6.5543,2868364.0],["2015-06-22",6.749,6.9292,6.749,6.8355,1899412.0],["2015-06-23",6.7418,6.7706,6.7129,6.7345,2043956.0],["2015-06-24",6.6624,6.7201,6.648,6.6769,2707848.0],["2015-06-25",6.7201,6.785,6.6985,6.7345,1848167.0],["2015-06-26",6.7345,6.8139,6.7057,6.7345,1529664.0],["2015-06-29",6.6408,6.7057,6.5831,6.6048,1984783.0],["2015-06-30",6.6985,6.7345,6.5399,6.6913,6697406.0],["2015-07-01",6.8066,6.8571,6.7273,6.7922,2561351.0],["2015-07-02",6.785,6.7994,6.7057,6.749,650679.0],["2015-07-06",6.5975,6.6408,6.5182,6.5399,1136361.0],["2015-07-07",6.4173,6.4966,6.2731,6.4605,2313971.0],["2015-07-08",6.4822,6.4894,6.3812,6.4101,1961803.0],["2015-07-09",6.5543,6.6048,6.4822,6.4894,1337551.0],["2015-07-10",6.9797,7.0085,6.8643,6.922,2534005.0],["2015-07-13",6.8643,6.8932,6.8355,6.8499,1435790.0],["2015-07-14",6.8211,6.8427,6.7994,6.8211,790397.0],["2015-07-15",6.8355,6.922,6.8283,6.8788,728121.0],["2015-07-16",6.9148,6.9869,6.9076,6.9509,1475776.0],["2015-07-17",6.8715,6.8715,6.7994,6.8283,1112002.0],["2015-07-20",6.9292,6.9292,6.8283,6.8355,2425424.0],["2015-07-21",6.9292,6.9436,6.8355,6.8499,1369838.0],["2015-07-22",6.7994,6.8571,6.7706,6.8067,1106372.0],["2015-07-23",6.8427,6.8499,6.6769,6.7418,2016610.0],["2015-07-24",6.7418,6.785,6.5831,6.5903,2637644.0],["2015-07-27",6.5399,6.5543,6.4533,6.4533,1095227.0],["2015-07-28",6.5543,6.5975,6.4533,6.5903,2054182.0],["2015-07-29",6.1361,6.3163,6.1289,6.2875,3220417.0],["2015-07-30",6.3812,6.5182,6.374,6.4678,3107700.0],["2015-07-31",6.4389,6.4966,6.4101,6.4678,2778167.0],["2015-08-03",6.511,6.5399,6.3957,6.475,2608230.0],["2015-08-04",6.475,6.511,6.3957,6.4389,2016380.0],["2015-08-05",6.5399,6.6048,6.5399,6.5543,1569879.0],["2015-08-06",6.6913,6.7057,6.6264,6.6408,1569534.0],["2015-08-07",6.5831,6.6336,6.5543,6.6264,1384660.0],["2015-08-10",6.6624,6.7706,6.648,6.7634,425360.0],["2015-08-11",6.6913,6.7129,6.6192,6.6624,823144.0],["2015-08-12",6.4317,6.5327,6.3957,6.5182,3696333.0],["2015-08-13",6.4317,6.5038,6.4101,6.4605,1103615.0],["2015-08-14",6.4389,6.4461,6.3524,6.4029,1594697.0],["2015-08-17",6.2803,6.3596,6.2587,6.3524,1124641.0],["2015-08-18",6.1721,6.1938,6.1217,6.1505,1445442.0],["2015-08-19",6.064,6.1072,5.9774,6.0351,943674.0],["2015-08-20",5.9486,5.9486,5.8693,5.8837,1946866.0],["2015-08-21",5.7828,5.7828,5.5881,5.5881,2327644.0],["2015-08-24",5.5304,5.7035,5.5088,5.5881,3191922.0],["2015-08-25",5.79,5.7972,5.7107,5.7107,2810684.0],["2015-08-26",5.8188,5.826,5.689,5.7972,1644104.0],["2015-08-27",5.8044,5.8621,5.7467,5.79,2052574.0],["2015-08-28",5.7323,5.8044,5.7107,5.7972,1319167.0],["2015-08-31",5.7395,5.7828,5.6674,5.7035,2331551.0],["2015-09-01",5.6169,5.6386,5.4583,5.4799,2388541.0],["2015-09-02",5.5376,5.5448,5.3862,5.4799,2028674.0],["2015-09-03",5.4439,5.5592,5.4439,5.5448,1339504.0],["2015-09-04",5.3213,5.3574,5.2708,5.3141,1387188.0],["2015-09-08",5.4583,5.4727,5.415,5.4655,1353752.0],["2015-09-09",5.5016,5.5088,5.3718,5.3718,850720.0],["2015-09-10",5.3285,5.3934,5.3213,5.3501,977225.0],["2015-09-11",5.3934,5.415,5.3357,5.3646,781205.0],["2015-09-14",5.3213,5.3213,5.2564,5.278,737313.0],["2015-09-15",5.2708,5.3429,5.2492,5.3357,849341.0],["2015-09-16",5.4222,5.5088,5.4078,5.4944,1368689.0],["2015-09-17",5.4439,5.5376,5.4295,5.4655,1387992.0],["2015-09-18",5.278,5.3069,5.2348,5.2348,1215182.0],["2015-09-21",5.1699,5.1915,5.141,5.1627,2171840.0],["2015-09-22",4.9968,5.0401,4.968,4.9968,2483793.0],["2015-09-23",4.9464,4.9608,4.9247,4.9319,1598719.0],["2015-09-24",4.7661,4.7733,4.694,4.7373,2541588.0],["2015-09-25",4.7805,4.8454,4.7733,4.8021,1351569.0],["2015-09-28",4.6435,4.6868,4.6363,4.6507,1804964.0],["2015-09-29",4.5858,4.6291,4.5858,4.6003,1070983.0],["2015-09-30",4.6652,4.7012,4.6435,4.7012,1107751.0],["2015-10-01",4.7445,4.7589,4.6579,4.6796,1109474.0],["2015-10-02",4.7445,4.8526,4.7228,4.831,3160899.0],["2015-10-05",4.968,5.0978,4.968,5.0906,1459000.0],["2015-10-06",5.0545,5.1482,5.0473,5.141,1408789.0],["2015-10-07",5.2492,5.278,5.1555,5.1915,1837136.0],["2015-10-08",5.1771,5.2348,5.1555,5.2204,1374549.0],["2015-10-09",5.2852,5.3285,5.2564,5.3141,2964650.0],["2015-10-12",5.3501,5.3574,5.2564,5.2636,2035339.0],["2015-10-13",5.1627,5.1987,5.1266,5.141,1475431.0],["2015-10-14",5.278,5.2925,5.1482,5.1987,1968467.0],["2015-10-15",5.0906,5.0978,5.0113,5.0617,1137280.0],["2015-10-16",4.9391,4.9464,4.8238,4.8598,1684779.0],["2015-10-19",4.7805,4.7805,4.7156,4.7589,2107036.0],["2015-10-20",4.6868,4.7949,4.6724,4.7805,1712355.0],["2015-10-21",4.8598,4.8743,4.8021,4.8238,1135212.0],["2015-10-22",4.7949,4.9536,4.7949,4.9175,1243103.0],["2015-10-23",4.9752,5.0113,4.9464,5.004,1315145.0],["2015-10-26",4.9752,4.9824,4.8959,4.9247,664467.0],["2015-10-27",4.8743,4.8959,4.7877,4.8094,1315720.0],["2015-10-28",4.831,4.9824,4.8166,4.9391,3593153.0],["2015-10-29",4.9103,4.9752,4.6435,4.8815,3687486.0],["2015-10-30",4.8887,4.9319,4.8743,4.8959,2554687.0],["2015-11-02",4.9464,5.0185,4.9391,4.9968,2445187.0],["2015-11-03",4.9536,5.0401,4.9464,5.0185,1336862.0],["2015-11-04",5.1555,5.2131,5.0401,5.0545,2091984.0],["2015-11-05",5.0978,5.1122,4.9968,5.0113,2115539.0],["2015-11-06",4.968,5.0401,4.9175,5.0401,1147851.0],["2015-11-09",5.0978,5.105,4.9319,4.9536,1064778.0],["2015-11-10",4.9103,5.0113,4.9103,4.9896,2480117.0],["2015-11-11",5.0617,5.0761,4.9896,5.0113,637580.0],["2015-11-12",4.8743,4.8887,4.8021,4.867,5731327.0],["2015-11-13",4.867,4.9031,4.8166,4.8743,3786300.0],["2015-11-16",4.5786,4.6579,4.5498,4.6219,3922916.0],["2015-11-17",4.6291,4.6724,4.593,4.6219,948040.0],["2015-11-18",4.7517,4.8598,4.7517,4.8526,1574360.0],["2015-11-19",4.8166,4.9103,4.7949,4.8743,686872.0],["2015-11-20",4.8815,4.8887,4.8094,4.831,1321580.0],["2015-11-23",4.9608,5.004,4.8959,4.9103,984463.0],["2015-11-24",4.8021,4.8526,4.73,4.7949,1603085.0],["2015-11-25",4.9824,5.0401,4.9536,5.004,1808181.0],["2015-11-27",5.1987,5.2276,5.1699,5.2059,821075.0],["2015-11-30",5.2276,5.278,5.1987,5.2708,1670072.0],["2015-12-01",5.3357,5.3718,5.1915,5.2204,1442570.0],["2015-12-02",5.2131,5.2564,5.1482,5.1627,871517.0],["2015-12-03",5.2204,5.2492,5.1338,5.1627,1074430.0],["2015-12-04",5.2276,5.2997,5.2059,5.2852,1384200.0],["2015-12-07",5.1771,5.2204,5.1555,5.2131,611383.0],["2015-12-08",5.1482,5.2204,5.1266,5.1627,1600097.0],["2015-12-09",5.1627,5.242,5.0761,5.0834,1770494.0],["2015-12-10",5.1627,5.1699,5.0834,5.105,945167.0],["2015-12-11",5.1122,5.1699,5.0689,5.0906,2425424.0],["2015-12-14",5.1555,5.1771,5.105,5.1627,1709367.0],["2015-12-15",5.141,5.1482,5.004,5.0545,2495398.0],["2015-12-16",5.0545,5.1194,5.0185,5.105,1754753.0],["2015-12-17",5.1194,5.141,4.9608,4.9896,1216561.0],["2015-12-18",4.9464,4.9464,4.8598,4.8598,1230234.0],["2015-12-21",4.9175,4.9391,4.8598,4.8887,1151413.0],["2015-12-22",4.8743,4.9968,4.867,4.968,1902859.0],["2015-12-23",5.0473,5.1627,5.0473,5.1627,2087733.0],["2015-12-24",5.1194,5.1915,5.1194,5.1627,581049.0],["2015-12-28",5.141,5.1555,5.0545,5.0978,856005.0],["2015-12-29",5.0329,5.105,5.0257,5.0545,1124297.0],["2015-12-30",5.004,5.0617,4.9824,5.004,852098.0],["2015-12-31",4.968,4.9896,4.9247,4.9319,486831.0],["2016-01-04",4.7517,4.7733,4.6507,4.7589,3217430.0],["2016-01-05",4.694,4.7517,4.6796,4.73,1127514.0],["2016-01-06",4.6435,4.6868,4.6003,4.6363,1283548.0],["2016-01-07",4.5354,4.6003,4.5137,4.5426,1650883.0],["2016-01-08",4.5137,4.5354,4.4705,4.4777,1887462.0],["2016-01-11",4.6147,4.6291,4.5065,4.5354,1828404.0],["2016-01-12",4.6075,4.6147,4.4993,4.5426,1201739.0],["2016-01-13",4.6003,4.6219,4.4272,4.456,2149664.0],["2016-01-14",4.4849,4.5498,4.42,4.5354,1812662.0],["2016-01-15",4.3046,4.3191,4.2397,4.2974,3681166.0],["2016-01-19",4.2614,4.3046,4.2253,4.283,1944108.0],["2016-01-20",4.1965,4.2614,4.0883,4.2397,2919035.0],["2016-01-21",4.2397,4.3839,4.2109,4.3551,2126569.0],["2016-01-22",4.4849,4.5065,4.3335,4.3623,5217609.0],["2016-01-25",4.2974,4.2974,4.1532,4.1532,3807786.0],["2016-01-26",4.283,4.4416,4.2686,4.4128,2966144.0],["2016-01-27",4.3912,4.4777,4.3767,4.4056,2309720.0],["2016-01-28",4.4777,4.4849,4.3335,4.42,2280880.0],["2016-01-29",4.456,4.5209,4.4128,4.5137,3245121.0],["2016-02-01",4.5642,4.7084,4.5209,4.694,3178938.0],["2016-02-02",4.5354,4.5426,4.4128,4.4344,2446566.0],["2016-02-03",4.42,4.4777,4.283,4.456,2082677.0],["2016-02-04",4.2902,4.5282,4.283,4.5209,6586528.0],["2016-02-05",4.6724,4.7805,4.6724,4.73,2591455.0],["2016-02-08",4.5426,4.5498,4.4416,4.5065,2535958.0],["2016-02-09",4.3263,4.3984,4.2614,4.3046,1922277.0],["2016-02-10",4.4128,4.6075,4.3767,4.5282,2630521.0],["2016-02-11",4.3335,4.3623,4.2109,4.2686,2351199.0],["2016-02-12",4.4344,4.5498,4.3912,4.5498,1730164.0],["2016-02-16",4.6579,4.6796,4.5282,4.6291,1665246.0],["2016-02-17",4.6724,4.831,4.6579,4.8094,1268266.0],["2016-02-18",4.7228,4.73,4.6363,4.6507,1929746.0],["2016-02-19",4.5498,4.5714,4.4993,4.5426,1558848.0],["2016-02-22",4.6579,4.7517,4.6579,4.7156,1106142.0],["2016-02-23",4.6724,4.694,4.5858,4.6003,502573.0],["2016-02-24",4.4921,4.5282,4.3984,4.5137,1837021.0],["2016-02-25",4.6435,4.6796,4.5858,4.6579,1026861.0],["2016-02-26",4.7156,4.7373,4.6652,4.694,1096261.0],["2016-02-29",4.7733,4.831,4.7156,4.7805,875883.0],["2016-03-01",4.7949,4.8382,4.7228,4.8238,951602.0],["2016-03-02",4.694,4.7517,4.6652,4.7445,1655249.0],["2016-03-03",4.7445,4.9031,4.73,4.8887,1248963.0],["2016-03-04",4.9319,5.0545,4.9103,5.0113,1379375.0],["2016-03-07",4.8959,5.0689,4.8887,5.0617,1334449.0],["2016-03-08",5.0329,5.0545,4.8815,4.8887,1198177.0],["2016-03-09",4.9031,4.9536,4.8382,4.8959,698362.0],["2016-03-10",4.8887,4.9536,4.7877,4.8382,1186917.0],["2016-03-11",4.9968,5.0545,4.968,5.0257,846813.0],["2016-03-14",5.0257,5.1266,4.9968,5.0906,1275620.0],["2016-03-15",5.0185,5.0185,4.9175,4.9752,1200131.0],["2016-03-16",4.8598,4.9752,4.8598,4.968,1591135.0],["2016-03-17",4.9031,5.0185,4.8887,4.9968,2736688.0],["2016-03-18",4.9391,5.0113,4.9247,4.9968,1223111.0],["2016-03-21",5.0257,5.0401,4.9896,5.0185,820501.0],["2016-03-22",4.9391,5.0617,4.9319,5.0185,988715.0],["2016-03-23",5.0689,5.0761,4.9031,4.9103,2314661.0],["2016-03-24",4.8094,4.9031,4.7877,4.8887,762017.0],["2016-03-28",4.8887,4.9247,4.867,4.8959,594722.0],["2016-03-29",4.8382,4.9464,4.8166,4.9319,1074430.0],["2016-03-30",5.0257,5.1194,4.9968,5.004,1280561.0],["2016-03-31",4.9824,5.004,4.8238,4.8743,2094857.0],["2016-04-01",4.73,4.7661,4.6796,4.7589,2128752.0],["2016-04-04",4.6868,4.694,4.6507,4.6651,634248.0],["2016-04-05",4.6075,4.6363,4.5498,4.5642,1144634.0],["2016-04-06",4.456,4.5209,4.4056,4.5209,2919839.0],["2016-04-07",4.4056,4.4416,4.3479,4.3767,2111862.0],["2016-04-08",4.4777,4.5786,4.4777,4.5137,1344330.0],["2016-04-11",4.6219,4.6724,4.6075,4.6075,1343066.0],["2016-04-12",4.5065,4.593,4.4488,4.5858,1425679.0],["2016-04-13",4.6796,4.7373,4.6507,4.7373,2321784.0],["2016-04-14",4.6724,4.7228,4.6507,4.694,1118322.0],["2016-04-15",4.6868,4.73,4.6579,4.694,1749238.0],["2016-04-18",4.8887,4.968,4.8598,4.9103,1909638.0],["2016-04-19",5.1194,5.2636,5.0978,5.2564,3938312.0],["2016-04-20",5.2997,5.4367,5.2997,5.3718,1978463.0],["2016-04-21",5.379,5.4078,5.3357,5.3718,1096146.0],["2016-04-22",5.2708,5.3646,5.2492,5.3429,2395550.0],["2016-04-25",5.2885,5.3179,5.237,5.2811,830153.0],["2016-04-26",5.3988,5.4209,5.3473,5.4135,2664761.0],["2016-04-27",5.4209,5.5312,5.4209,5.4945,4046204.0],["2016-04-28",5.3988,5.5607,5.3768,5.4797,2400376.0],["2016-04-29",5.443,5.7445,5.443,5.693,2870432.0],["2016-05-02",5.8034,5.8034,5.6563,5.671,3487560.0],["2016-05-03",5.4062,5.4283,5.3326,5.3768,2625005.0],["2016-05-04",5.3694,5.4577,5.3106,5.34,2094167.0],["2016-05-05",5.3621,5.3694,5.2591,5.2738,1767622.0],["2016-05-06",5.1488,5.237,5.1193,5.2149,2172759.0],["2016-05-09",5.0899,5.0899,5.0164,5.0605,1968007.0],["2016-05-10",5.0899,5.3326,5.0678,5.2738,4608409.0],["2016-05-11",5.2149,5.3253,5.1929,5.2517,4582442.0],["2016-05-12",5.2664,5.2811,5.1782,5.2223,4164551.0],["2016-05-13",5.1929,5.2297,5.1414,5.1635,2720258.0],["2016-05-16",5.0899,5.1782,5.0899,5.134,1392588.0],["2016-05-17",5.0605,5.0826,4.9943,5.0016,2342926.0],["2016-05-18",4.9649,5.0678,4.9649,4.9869,2218604.0],["2016-05-19",4.9796,5.009,4.9281,4.9502,2085205.0],["2016-05-20",5.0311,5.0458,4.8987,4.906,2409453.0],["2016-05-23",4.8692,4.9722,4.8619,4.9428,1645828.0],["2016-05-24",4.9869,5.0826,4.9869,5.0826,1357888.0],["2016-05-25",5.112,5.2002,5.0899,5.1488,3193416.0],["2016-05-26",5.2664,5.2738,5.2076,5.2517,2732897.0],["2016-05-27",5.1855,5.1855,5.134,5.1635,1121079.0],["2016-05-31",5.2444,5.2959,5.1635,5.2002,1466124.0],["2016-06-01",5.1488,5.1929,5.1267,5.1929,1018244.0],["2016-06-02",5.2002,5.237,5.1855,5.2297,1070408.0],["2016-06-03",5.3988,5.5018,5.3841,5.4797,3481815.0],["2016-06-06",5.5901,5.8181,5.5901,5.7813,6898826.0],["2016-06-07",5.7298,5.7666,5.7151,5.7151,2140242.0],["2016-06-08",5.7666,5.8181,5.7298,5.8034,1393737.0],["2016-06-09",5.6268,5.7151,5.6195,5.6783,2132889.0],["2016-06-10",5.5239,5.5312,5.3694,5.3988,2144953.0],["2016-06-13",5.3547,5.4871,5.34,5.34,1490713.0],["2016-06-14",5.237,5.2811,5.1488,5.2076,2146677.0],["2016-06-15",5.2811,5.3694,5.2738,5.2959,1767162.0],["2016-06-16",5.1414,5.2149,5.0311,5.2002,4182360.0],["2016-06-17",5.3547,5.5018,5.34,5.4797,2714283.0],["2016-06-20",5.693,5.7004,5.4945,5.5018,4767776.0],["2016-06-21",5.5239,5.5459,5.443,5.4871,2101406.0],["2016-06-22",5.5312,5.5459,5.4356,5.4356,1180827.0],["2016-06-23",5.7151,5.7372,5.6268,5.6857,2445761.0],["2016-06-24",5.1267,5.2517,5.1193,5.1488,3220877.0],["2016-06-27",5.112,5.1267,4.9575,5.0016,2072451.0],["2016-06-28",5.2664,5.2811,5.1046,5.1855,2574564.0],["2016-06-29",5.2223,5.2444,5.1488,5.2149,1482095.0],["2016-06-30",5.2517,5.3032,5.1929,5.2591,3602690.0],["2016-07-01",5.3106,5.3547,5.2885,5.3179,1053518.0],["2016-07-05",5.2297,5.2444,4.9354,4.9722,2455183.0],["2016-07-06",4.8619,4.906,4.7589,4.8913,3673008.0],["2016-07-07",4.6339,4.7442,4.6045,4.678,7430123.0],["2016-07-08",4.7369,4.781,4.6927,4.7589,3857193.0],["2016-07-11",4.7957,4.8766,4.7957,4.8398,3741948.0],["2016-07-12",4.9428,5.0237,4.9354,4.9869,4484432.0],["2016-07-13",5.0531,5.0752,4.9649,4.9943,3289817.0],["2016-07-14",5.0384,5.0899,5.0164,5.0752,2498501.0],["2016-07-15",5.0752,5.112,5.0678,5.0899,740760.0],["2016-07-18",4.9943,5.0752,4.9575,5.0531,965849.0],["2016-07-19",4.9649,5.009,4.9428,4.9649,1009511.0],["2016-07-20",4.9869,5.0605,4.9428,5.0237,1266543.0],["2016-07-21",5.0531,5.112,5.0384,5.0678,1327325.0],["2016-07-22",5.0164,5.0237,4.9354,4.9428,3146192.0],["2016-07-25",4.803,4.8398,4.7736,4.7957,3913494.0],["2016-07-26",5.2223,5.2738,5.1193,5.1414,5244266.0],["2016-07-27",5.2664,5.3106,5.2223,5.2664,2088997.0],["2016-07-28",5.3473,5.3841,5.2591,5.2885,2653730.0],["2016-07-29",5.2885,5.3032,5.1782,5.2444,1305149.0],["2016-08-01",5.237,5.2444,5.1414,5.1561,1095572.0],["2016-08-02",5.0678,5.0899,4.9796,5.009,1668003.0],["2016-08-03",5.0458,5.1414,5.0384,5.112,851754.0],["2016-08-04",5.1267,5.1708,5.0973,5.134,971824.0],["2016-08-05",5.1561,5.2149,5.1414,5.2002,775115.0],["2016-08-08",5.2223,5.2591,5.2223,5.2444,888177.0],["2016-08-09",5.3988,5.4577,5.3915,5.4135,1902514.0],["2016-08-10",5.5827,5.6048,5.5018,5.5312,1969961.0],["2016-08-11",5.4797,5.4945,5.4356,5.4577,1312388.0],["2016-08-12",5.5239,5.5386,5.3988,5.4503,2019712.0],["2016-08-15",5.4503,5.5092,5.4356,5.4871,1346398.0],["2016-08-16",5.5018,5.5827,5.4945,5.5386,1167844.0],["2016-08-17",5.5165,5.5239,5.443,5.4945,831876.0],["2016-08-18",5.6048,5.6342,5.568,5.5974,1724075.0],["2016-08-19",5.4577,5.6416,5.4135,5.6195,3223290.0],["2016-08-22",5.4871,5.5459,5.4577,5.5239,1153366.0],["2016-08-23",5.5827,5.6342,5.5827,5.5827,844170.0],["2016-08-24",5.6048,5.6268,5.5459,5.5533,802577.0],["2016-08-25",5.4871,5.5092,5.4503,5.4797,571742.0],["2016-08-26",5.5018,5.568,5.4135,5.4577,812343.0],["2016-08-29",5.3841,5.443,5.3621,5.4062,721802.0],["2016-08-30",5.4283,5.465,5.3915,5.3988,588633.0],["2016-08-31",5.3694,5.4062,5.3547,5.3841,695260.0],["2016-09-01",5.4356,5.4503,5.3473,5.3988,1236554.0],["2016-09-02",5.4503,5.4945,5.4283,5.4797,569559.0],["2016-09-06",5.4797,5.4945,5.3988,5.4283,787295.0],["2016-09-07",5.4209,5.443,5.3694,5.3841,868070.0],["2016-09-08",5.3768,5.4797,5.3547,5.4503,1249308.0],["2016-09-09",5.4062,5.4135,5.3106,5.3326,1083852.0],["2016-09-12",5.2517,5.3547,5.237,5.3473,747080.0],["2016-09-13",5.2738,5.2959,5.1708,5.2076,1396380.0],["2016-09-14",5.2591,5.3032,5.2444,5.2591,882087.0],["2016-09-15",5.2444,5.3547,5.2297,5.3326,1025253.0],["2016-09-16",5.237,5.2517,5.1855,5.237,1521506.0],["2016-09-19",5.2664,5.2885,5.2149,5.237,577258.0],["2016-09-20",5.2591,5.2591,5.1855,5.2076,706750.0],["2016-09-21",5.2591,5.3179,5.2444,5.3032,624252.0],["2016-09-22",5.5018,5.5165,5.3988,5.4209,2021436.0],["2016-09-23",5.3768,5.4062,5.3473,5.3621,629307.0],["2016-09-26",5.2591,5.2885,5.2223,5.2223,809126.0],["2016-09-27",5.112,5.1929,5.0973,5.1782,679289.0],["2016-09-28",5.2002,5.2444,5.1488,5.237,1373859.0],["2016-09-29",5.2591,5.3032,5.134,5.1929,1692017.0],["2016-09-30",5.2297,5.3326,5.1708,5.3106,1632844.0],["2016-10-03",5.237,5.3179,5.2297,5.3032,1449808.0],["2016-10-04",5.3106,5.3253,5.237,5.2591,1353062.0],["2016-10-05",5.3841,5.4135,5.3473,5.4062,1213919.0],["2016-10-06",5.3768,5.4283,5.34,5.3988,813377.0],["2016-10-07",5.4503,5.4503,5.3547,5.3988,1019738.0],["2016-10-10",5.4577,5.4945,5.443,5.4577,759259.0],["2016-10-11",5.465,5.4945,5.4062,5.4356,1605383.0],["2016-10-12",5.5386,5.568,5.5092,5.5459,1483589.0],["2016-10-13",5.3768,5.4797,5.3473,5.4356,964126.0],["2016-10-14",5.4945,5.5312,5.4724,5.5018,1298600.0],["2016-10-17",5.4945,5.5312,5.465,5.5092,967688.0],["2016-10-18",5.6342,5.6636,5.6048,5.6416,2039705.0],["2016-10-19",5.6342,5.6636,5.6195,5.6489,874619.0],["2016-10-20",5.6048,5.6416,5.5901,5.6121,1263440.0],["2016-10-21",5.6195,5.6489,5.6048,5.6268,1308022.0],["2016-10-24",5.6783,5.6857,5.5607,5.568,1434297.0],["2016-10-25",5.568,5.6195,5.5533,5.5827,458336.0],["2016-10-26",5.5901,5.6416,5.568,5.5901,924371.0],["2016-10-27",5.6048,5.6195,5.5386,5.5386,1069374.0],["2016-10-28",5.7004,5.7151,5.6342,5.6636,2010750.0],["2016-10-31",5.7004,5.7887,5.568,5.7225,1821969.0],["2016-11-01",5.5827,5.5827,5.4135,5.443,2399687.0],["2016-11-02",5.34,5.4062,5.3253,5.3694,1590561.0],["2016-11-03",5.3473,5.3621,5.2811,5.3032,967803.0],["2016-11-04",5.2591,5.3032,5.2149,5.2738,1351454.0],["2016-11-07",5.34,5.443,5.3326,5.443,912651.0],["2016-11-08",5.3473,5.4871,5.34,5.4724,878640.0],["2016-11-09",5.4797,5.7592,5.4797,5.7225,1984438.0],["2016-11-10",5.899,6.0314,5.8402,5.9431,3569943.0],["2016-11-11",5.8402,5.8622,5.7813,5.8402,1057884.0],["2016-11-14",5.7813,5.8696,5.7666,5.8034,1869768.0],["2016-11-15",5.8254,5.9064,5.796,5.8843,656424.0],["2016-11-16",5.8475,5.9358,5.8475,5.9137,783044.0],["2016-11-17",5.8549,5.9284,5.8475,5.8769,1048003.0],["2016-11-18",5.8254,5.8402,5.774,5.7813,668029.0],["2016-11-21",5.8254,5.899,5.8181,5.8696,1007673.0],["2016-11-22",6.0314,6.0682,5.9799,6.0535,1704312.0],["2016-11-23",6.2888,6.3771,6.2668,6.3477,1673863.0],["2016-11-25",6.2815,6.3035,6.2447,6.2962,443859.0],["2016-11-28",6.2594,6.2888,6.1564,6.1932,1411432.0],["2016-11-29",6.2226,6.2888,6.2153,6.2594,826246.0],["2016-11-30",6.2668,6.3035,6.2447,6.2741,1053518.0],["2016-12-01",6.2741,6.3256,6.2226,6.2741,1978004.0],["2016-12-02",6.2079,6.333,6.1932,6.3183,1540464.0],["2016-12-05",6.5095,6.6125,6.4948,6.5683,1929516.0],["2016-12-06",6.5316,6.664,6.5316,6.664,1005490.0],["2016-12-07",6.5683,6.8037,6.5536,6.7302,2686822.0],["2016-12-08",6.5683,6.6492,6.5316,6.5904,1881143.0],["2016-12-09",6.3477,6.4506,6.3477,6.4359,2361195.0],["2016-12-12",6.4212,6.4506,6.355,6.3918,894267.0],["2016-12-13",6.4433,6.4801,6.4065,6.4359,1397529.0],["2016-12-14",6.3845,6.3918,6.2373,6.2447,937814.0],["2016-12-15",6.2079,6.333,6.1785,6.333,981591.0],["2016-12-16",6.2815,6.3992,6.2815,6.333,1122113.0],["2016-12-19",6.3624,6.3845,6.333,6.333,612647.0],["2016-12-20",6.2962,6.355,6.2741,6.3477,648151.0],["2016-12-21",6.4065,6.4212,6.3697,6.3918,1166695.0],["2016-12-22",6.3697,6.4654,6.3624,6.4506,3449413.0],["2016-12-23",6.2962,6.3624,6.2815,6.3477,1349845.0],["2016-12-27",6.3109,6.3624,6.2962,6.3477,1016750.0],["2016-12-28",6.3183,6.3624,6.2962,6.3183,885994.0],["2016-12-29",6.3403,6.4065,6.3403,6.355,466724.0],["2016-12-30",6.4433,6.458,6.3697,6.3918,876572.0],["2017-01-03",6.4433,6.4801,6.3624,6.3918,844055.0],["2017-01-04",6.3403,6.3992,6.3035,6.3771,3066221.0],["2017-01-05",6.5316,6.6051,6.5242,6.5757,1692247.0],["2017-01-06",6.583,6.6125,6.561,6.5757,594378.0],["2017-01-09",6.4065,6.4727,6.3624,6.4065,1894241.0],["2017-01-10",6.5463,6.5978,6.5316,6.561,1670301.0],["2017-01-11",6.5316,6.5757,6.5095,6.5757,1094193.0],["2017-01-12",6.583,6.5978,6.4654,6.5389,3260173.0],["2017-01-13",6.6713,6.6934,6.6345,6.6713,2403134.0],["2017-01-17",6.5757,6.6125,6.5757,6.583,1217251.0],["2017-01-18",6.6345,6.6419,6.5904,6.6272,1205990.0],["2017-01-19",6.6198,6.664,6.5904,6.6492,1200131.0],["2017-01-20",6.7081,6.8111,6.7007,6.8037,2323393.0],["2017-01-23",6.8258,6.8478,6.7816,6.8478,1022150.0],["2017-01-24",6.9214,6.9729,6.8993,6.9582,1477844.0],["2017-01-25",6.9435,6.9949,6.8625,6.8846,2505854.0],["2017-01-26",6.789,6.8405,6.7743,6.7816,2074405.0],["2017-01-27",6.8478,6.8478,6.7816,6.8405,1250342.0],["2017-01-30",6.7007,6.7302,6.6125,6.686,2270424.0],["2017-01-31",6.6051,6.6345,6.5021,6.5904,2514012.0],["2017-02-01",6.5463,6.5904,6.4286,6.5536,2927192.0],["2017-02-02",6.7596,6.8405,6.7375,6.7743,2034994.0],["2017-02-03",6.8552,6.8773,6.7963,6.8184,1173014.0],["2017-02-06",7.0023,7.0391,6.9655,6.9949,3662323.0],["2017-02-07",7.0832,7.1126,7.0685,7.0759,2039820.0],["2017-02-08",7.0685,7.0979,6.9214,7.0685,2034190.0],["2017-02-09",6.9949,7.0611,6.9876,7.0464,1108096.0],["2017-02-10",6.9655,7.0538,6.9582,7.0317,1784857.0],["2017-02-13",7.0244,7.0685,7.017,7.0317,1214263.0],["2017-02-14",6.9729,7.0317,6.9508,7.017,1055701.0],["2017-02-15",6.8773,6.9729,6.8699,6.9582,1431654.0],["2017-02-16",6.8552,6.9361,6.8405,6.914,819237.0],["2017-02-17",7.0391,7.0391,6.8699,6.9361,2107955.0],["2017-02-21",6.9214,6.9729,6.892,6.9729,1604579.0],["2017-02-22",6.9729,7.0244,6.9067,6.9287,2733816.0],["2017-02-23",6.892,6.914,6.7669,6.8037,5428106.0],["2017-02-24",6.7596,6.7963,6.7302,6.7449,1181287.0],["2017-02-27",6.8111,6.8993,6.789,6.8625,904378.0],["2017-02-28",6.7816,6.8405,6.7669,6.7963,2527340.0],["2017-03-01",6.9361,7.0097,6.914,6.9876,925405.0],["2017-03-02",6.9435,6.9729,6.9067,6.914,1377191.0],["2017-03-03",6.9729,7.0244,6.9287,7.0023,1147851.0],["2017-03-06",6.9582,6.9729,6.9214,6.9582,658377.0],["2017-03-07",6.9287,6.9435,6.8846,6.914,494070.0],["2017-03-08",6.9876,7.0317,6.9582,6.9655,1231039.0],["2017-03-09",7.1126,7.1715,7.0317,7.0832,2740135.0],["2017-03-10",7.12,7.1273,7.0317,7.0906,1457736.0],["2017-03-13",7.1053,7.1715,7.0685,7.1053,2291910.0],["2017-03-14",7.0023,7.017,6.9435,6.9655,973892.0],["2017-03-15",7.12,7.2082,7.0979,7.1935,1212999.0],["2017-03-16",7.2303,7.2892,7.1862,7.2597,3659795.0],["2017-03-17",7.1715,7.1935,7.1347,7.1641,2989813.0],["2017-03-20",7.1788,7.2009,7.1347,7.1494,1248848.0],["2017-03-21",7.2083,7.2083,6.9508,6.9582,1929631.0],["2017-03-22",6.9655,7.017,6.9361,6.9802,1517829.0],["2017-03-23",7.017,7.1347,7.017,7.1053,996987.0],["2017-03-24",7.1494,7.1788,7.0906,7.1273,1059608.0],["2017-03-27",6.9876,7.0244,6.9508,6.9949,910238.0],["2017-03-28",7.017,7.12,7.0023,7.0979,741450.0],["2017-03-29",7.0759,7.1053,7.0759,7.1053,573351.0],["2017-03-30",7.0611,7.1053,7.0538,7.0979,537387.0],["2017-03-31",7.0685,7.1273,7.0464,7.0906,538881.0],["2017-04-03",7.0832,7.0906,6.9287,6.9876,685838.0],["2017-04-04",6.9435,6.9876,6.8846,6.9655,1720628.0],["2017-04-05",7.0317,7.1568,7.0317,7.0832,1824842.0],["2017-04-06",7.2009,7.2597,7.1935,7.2156,1500134.0],["2017-04-07",7.2671,7.3921,7.2671,7.3186,2017989.0],["2017-04-10",7.2965,7.3112,7.2082,7.2524,1533341.0],["2017-04-11",7.245,7.2597,7.1347,7.2524,1106372.0],["2017-04-12",7.348,7.3554,7.245,7.2671,1865631.0],["2017-04-13",7.3112,7.348,7.2156,7.223,1855061.0],["2017-04-17",7.2744,7.2965,7.2377,7.2965,926669.0],["2017-04-18",7.1862,7.2377,7.1494,7.2009,1363633.0],["2017-04-19",7.2965,7.3333,7.2524,7.2597,1072132.0],["2017-04-20",7.3186,7.4216,7.3112,7.3995,1951347.0],["2017-04-21",7.3995,7.4068,7.3112,7.3554,2104164.0],["2017-04-24",7.6739,7.7558,7.659,7.7484,1228856.0],["2017-04-25",7.9791,8.0238,7.927,7.9344,2440591.0],["2017-04-26",8.0163,8.1131,7.994,8.0386,3141711.0],["2017-04-27",7.9195,8.0461,7.8972,8.0089,2641321.0],["2017-04-28",8.2843,8.2992,8.2098,8.2619,4825800.0],["2017-05-01",8.3885,8.4108,8.2992,8.314,2441165.0],["2017-05-02",8.3289,8.3661,8.2173,8.2322,4876931.0],["2017-05-03",8.1801,8.1801,8.0907,8.1503,2002822.0],["2017-05-04",8.2024,8.2024,8.1503,8.1875,3621993.0],["2017-05-05",8.1503,8.2247,8.1354,8.2098,1488644.0],["2017-05-08",8.061,8.0833,7.994,8.0759,2035109.0],["2017-05-09",8.0759,8.0833,8.0163,8.0461,954934.0],["2017-05-10",7.9642,8.0089,7.927,8.0089,2098074.0],["2017-05-11",7.8674,8.0312,7.8451,7.9865,3139643.0],["2017-05-12",8.0014,8.0312,7.9568,7.9791,1226328.0],["2017-05-15",8.0312,8.0833,8.0238,8.0386,2327414.0],["2017-05-16",8.1503,8.1949,8.1056,8.1875,3113790.0],["2017-05-17",8.0461,8.0684,7.8451,7.8451,2602600.0],["2017-05-18",7.7409,7.9196,7.7111,7.8898,2607426.0],["2017-05-19",8.2843,8.3885,8.2619,8.3215,2726807.0],["2017-05-22",8.3364,8.3364,8.2396,8.2545,1022840.0],["2017-05-23",8.2992,8.3661,8.2917,8.3513,1736254.0],["2017-05-24",8.2619,8.3736,8.2471,8.3736,1021806.0],["2017-05-25",8.4108,8.4629,8.3959,8.4182,1038122.0],["2017-05-26",8.5522,8.5597,8.5001,8.5076,1197028.0],["2017-05-30",8.3438,8.3736,8.3066,8.3215,1047314.0],["2017-05-31",8.3959,8.4108,8.2619,8.3215,1743033.0],["2017-06-01",8.314,8.4108,8.2917,8.3885,1261028.0],["2017-06-02",8.3661,8.381,8.2992,8.3513,1543567.0],["2017-06-05",8.2173,8.2694,8.2024,8.2694,1813467.0],["2017-06-06",8.0386,8.3289,8.0238,8.2545,2203667.0],["2017-06-07",8.2619,8.2768,8.1801,8.2247,1173244.0],["2017-06-08",8.2619,8.3513,8.2396,8.3364,1725453.0],["2017-06-09",8.4852,8.6118,8.4555,8.4927,2964650.0],["2017-06-12",8.3885,8.4034,8.3364,8.3736,1036168.0],["2017-06-13",8.3736,8.448,8.3438,8.381,1752570.0],["2017-06-14",8.4034,8.4108,8.2843,8.314,1832770.0],["2017-06-15",8.4182,8.582,8.4034,8.5671,2845613.0],["2017-06-16",8.7532,8.7606,8.6267,8.6564,5000333.0],["2017-06-19",8.7606,8.7755,8.5969,8.6192,5393061.0],["2017-06-20",8.6192,8.6564,8.5894,8.5969,1397988.0],["2017-06-21",8.6192,8.6415,8.5671,8.5894,1898033.0],["2017-06-22",8.515,8.5597,8.5076,8.515,1049267.0],["2017-06-23",8.448,8.5001,8.4182,8.4703,1240575.0],["2017-06-26",8.6639,8.6713,8.5299,8.5597,1068915.0],["2017-06-27",8.5373,8.5373,8.448,8.4629,672625.0],["2017-06-28",8.5522,8.649,8.5522,8.6415,987336.0],["2017-06-29",8.448,8.4778,8.2917,8.3736,2503901.0],["2017-06-30",8.4629,8.4927,8.4182,8.4703,811194.0],["2017-07-03",8.6564,8.6713,8.6043,8.6118,2837685.0],["2017-07-05",8.6118,8.649,8.5597,8.6341,3817093.0],["2017-07-06",8.582,8.7011,8.5522,8.6713,1546324.0],["2017-07-07",8.5969,8.6639,8.5671,8.649,1278952.0],["2017-07-10",8.7085,8.8499,8.7085,8.783,2117607.0],["2017-07-11",8.8202,8.9542,8.8202,8.9318,1646747.0],["2017-07-12",9.0063,9.0286,8.8946,8.9169,2306503.0],["2017-07-13",8.8723,8.8797,8.7606,8.7606,2112781.0],["2017-07-14",8.8351,8.9318,8.8127,8.9021,956657.0],["2017-07-17",8.8351,8.8872,8.8276,8.8648,784997.0],["2017-07-18",8.8648,8.9244,8.8425,8.9244,875883.0],["2017-07-19",8.9542,8.9765,8.8946,8.9393,949993.0],["2017-07-20",8.7978,8.8946,8.7606,8.8276,3436199.0],["2017-07-21",8.6862,8.6936,8.5746,8.6713,2246410.0],["2017-07-24",8.6192,8.7011,8.5597,8.7011,2533775.0],["2017-07-25",8.7309,8.7383,8.5522,8.6267,2562730.0],["2017-07-26",8.3587,8.6862,8.3438,8.5894,2456447.0],["2017-07-27",8.5522,8.5671,8.4703,8.5373,1531502.0],["2017-07-28",8.515,8.5373,8.448,8.5224,1115449.0],["2017-07-31",8.515,8.6043,8.5001,8.5746,1222306.0],["2017-08-01",8.6118,8.6415,8.5671,8.5894,897714.0],["2017-08-02",8.5894,8.5969,8.5299,8.582,861061.0],["2017-08-03",8.6118,8.6713,8.6118,8.6341,1048463.0],["2017-08-04",8.6936,8.7085,8.6267,8.6415,678599.0],["2017-08-07",8.6936,8.7606,8.6862,8.7309,902425.0],["2017-08-08",8.7383,8.7755,8.7011,8.716,1091895.0],["2017-08-09",8.7234,8.7978,8.716,8.7532,857499.0],["2017-08-10",8.7234,8.7457,8.5746,8.5746,1581369.0],["2017-08-11",8.5001,8.5448,8.448,8.448,1250227.0],["2017-08-14",8.5448,8.6118,8.5373,8.5671,724100.0],["2017-08-15",8.5671,8.5894,8.4927,8.5001,751446.0],["2017-08-16",8.5299,8.5522,8.5001,8.5076,573926.0],["2017-08-17",8.5522,8.5746,8.3959,8.3959,1257351.0],["2017-08-18",8.2545,8.3661,8.1726,8.3513,1239541.0],["2017-08-21",8.2992,8.3364,8.2694,8.314,432024.0],["2017-08-22",8.3289,8.4034,8.314,8.3959,389281.0],["2017-08-23",8.314,8.3736,8.2992,8.3289,628388.0],["2017-08-24",8.3066,8.314,8.1428,8.1577,3008886.0],["2017-08-25",8.2098,8.2619,8.1801,8.2471,1118437.0],["2017-08-28",8.2545,8.2545,8.1726,8.1801,1461643.0],["2017-08-29",8.1131,8.2173,8.0907,8.1875,714793.0],["2017-08-30",8.2694,8.314,8.2545,8.2992,845664.0],["2017-08-31",8.3736,8.4629,8.3736,8.4555,1214148.0],["2017-09-01",8.4927,8.4927,8.4257,8.4257,715138.0],["2017-09-05",8.4257,8.4555,8.3289,8.3513,1379375.0],["2017-09-06",8.3959,8.4108,8.3736,8.381,670212.0],["2017-09-07",8.4034,8.4108,8.3587,8.381,681242.0],["2017-09-08",8.4852,8.5076,8.4629,8.4703,668258.0],["2017-09-11",8.6192,8.6415,8.5597,8.582,1952266.0],["2017-09-12",8.6192,8.6639,8.5597,8.5746,2241469.0],["2017-09-13",8.5969,8.6267,8.5448,8.5597,813147.0],["2017-09-14",8.5597,8.6118,8.5522,8.6118,725249.0],["2017-09-15",8.6341,8.6788,8.6192,8.6788,1336057.0],["2017-09-18",8.7234,8.7755,8.716,8.7681,747539.0],["2017-09-19",8.8276,8.9021,8.8202,8.8946,420189.0],["2017-09-20",8.8946,8.9542,8.8723,8.9169,601846.0],["2017-09-21",8.8872,8.9542,8.8872,8.9169,497977.0],["2017-09-22",8.9095,8.9467,8.9021,8.9169,402150.0],["2017-09-25",8.8946,8.8946,8.7978,8.8351,529344.0],["2017-09-26",8.8276,8.9095,8.7755,8.8946,1786695.0],["2017-09-27",8.8425,8.9169,8.8276,8.8872,755468.0],["2017-09-28",8.9244,8.9467,8.8872,8.9021,442135.0],["2017-09-29",8.9169,8.969,8.9021,8.9393,441561.0],["2017-10-02",9.0211,9.0956,8.9988,9.0732,1311469.0],["2017-10-03",9.0509,9.1328,9.036,9.1179,2369468.0],["2017-10-04",9.0658,9.0956,9.0211,9.0732,797061.0],["2017-10-05",8.9467,8.9839,8.9095,8.9393,1258155.0],["2017-10-06",8.8127,8.8872,8.8127,8.8648,1367885.0],["2017-10-09",8.8499,8.8723,8.8276,8.8648,1215068.0],["2017-10-10",8.8723,8.9169,8.8425,8.8946,1113036.0],["2017-10-11",8.9467,8.9616,8.9169,8.9244,1153711.0],["2017-10-12",8.9839,8.9914,8.8574,8.8574,1632269.0],["2017-10-13",8.8202,8.8648,8.7904,8.8351,1116943.0],["2017-10-16",8.8797,8.9169,8.8648,8.9095,1252180.0],["2017-10-17",8.9021,8.9095,8.8351,8.8872,1875053.0],["2017-10-18",8.8723,8.9467,8.8574,8.9169,1921473.0],["2017-10-19",8.8276,8.9169,8.7978,8.9095,1612392.0],["2017-10-20",8.9542,8.9914,8.9095,8.9467,778448.0],["2017-10-23",8.8872,8.9616,8.8723,8.9169,1556550.0],["2017-10-24",9.0956,9.2296,9.0509,9.2147,2884909.0],["2017-10-25",9.0881,9.17,9.036,9.0658,1497262.0],["2017-10-26",8.9914,9.0584,8.9765,9.036,1259649.0],["2017-10-27",8.9393,9.0063,8.9169,8.9914,1162673.0],["2017-10-30",8.9542,9.0286,8.9542,9.0063,1005375.0],["2017-10-31",9.3933,9.5496,9.3635,9.4528,6182080.0],["2017-11-01",9.9441,9.9515,9.7059,9.7282,3964050.0],["2017-11-02",9.6761,9.7208,9.6538,9.6985,1841502.0],["2017-11-03",9.7655,9.7878,9.691,9.691,3018078.0],["2017-11-06",9.7431,9.7803,9.6985,9.7208,2263990.0],["2017-11-07",9.6761,9.7134,9.5794,9.6092,2251006.0],["2017-11-08",9.5943,9.7282,9.5719,9.691,1624916.0],["2017-11-09",9.4528,9.5794,9.4305,9.5124,3587753.0],["2017-11-10",9.624,9.6464,9.5422,9.5645,1031228.0],["2017-11-13",9.4975,9.5868,9.4901,9.5719,1393737.0],["2017-11-14",9.6836,9.7059,9.5719,9.6092,2005350.0],["2017-11-15",9.3859,9.3933,9.2891,9.3486,1083967.0],["2017-11-16",9.3784,9.4603,9.3635,9.4231,1436939.0],["2017-11-17",9.3561,9.3784,9.2965,9.3263,1117862.0],["2017-11-20",9.371,9.5496,9.371,9.4826,1365127.0],["2017-11-21",9.624,9.6687,9.6092,9.6464,1614115.0],["2017-11-22",9.8176,9.8548,9.6836,9.7134,2959594.0],["2017-11-24",9.7357,9.8101,9.7357,9.7655,1371217.0],["2017-11-27",9.5794,9.6538,9.5347,9.5719,2057629.0],["2017-11-28",9.5049,9.5496,9.4528,9.5347,2031777.0],["2017-11-29",9.6092,9.624,9.5124,9.5571,7259037.0],["2017-11-30",9.4752,9.7134,9.4603,9.6761,6381201.0],["2017-12-01",9.5719,9.6166,9.4752,9.5719,3667838.0],["2017-12-04",9.624,9.6687,9.5645,9.5868,3391618.0],["2017-12-05",9.7803,9.8101,9.7134,9.7134,3168023.0],["2017-12-06",9.6538,9.7506,9.5943,9.691,1931814.0],["2017-12-07",9.5645,9.6761,9.5422,9.6613,1736254.0],["2017-12-08",9.7655,9.8027,9.691,9.7208,3831111.0],["2017-12-11",9.7134,9.7431,9.6836,9.7134,1619516.0],["2017-12-12",9.6464,9.6687,9.6166,9.6166,1290212.0],["2017-12-13",9.7506,9.9143,9.7506,9.8101,3480896.0],["2017-12-14",9.7729,9.825,9.6836,9.691,1975706.0],["2017-12-15",9.7059,9.7208,9.6092,9.6761,3207434.0],["2017-12-18",9.9292,10.0185,9.8845,9.8994,2779431.0],["2017-12-19",9.9441,9.9441,9.8473,9.8771,1625375.0],["2017-12-20",9.9218,10.0632,9.9143,9.9813,2114160.0],["2017-12-21",9.9813,10.0781,9.9664,10.0409,819122.0],["2017-12-22",9.9739,10.093,9.9664,10.0855,1269990.0],["2017-12-26",10.0409,10.1525,10.0409,10.1227,914374.0],["2017-12-27",9.9739,10.1004,9.9739,10.093,1102466.0],["2017-12-28",10.0483,10.1004,9.9962,10.0185,1366965.0],["2017-12-29",10.0111,10.026,9.959,9.9739,819007.0],["2018-01-02",9.959,10.1078,9.9143,10.0855,1970190.0],["2018-01-03",10.026,10.1302,10.0111,10.1078,1619860.0],["2018-01-04",10.4651,10.5098,10.3609,10.3758,3375877.0],["2018-01-05",10.4577,10.5023,10.3907,10.4577,2385324.0],["2018-01-08",10.5172,10.6586,10.4949,10.6214,2590880.0],["2018-01-09",10.6214,10.6586,10.547,10.614,2010061.0],["2018-01-10",10.7405,10.7777,10.5842,10.5842,2080724.0],["2018-01-11",10.7033,10.8373,10.7033,10.8373,2117033.0],["2018-01-12",11.0829,11.1797,11.0457,11.1127,3388516.0],["2018-01-16",11.068,11.1127,10.9415,10.9564,2006154.0],["2018-01-17",10.9936,11.0159,10.9192,10.9489,1540579.0],["2018-01-18",11.0903,11.1201,11.0382,11.0606,2456447.0],["2018-01-19",11.1722,11.1946,11.0382,11.1201,1728556.0],["2018-01-22",11.0903,11.1722,11.068,11.1648,1507948.0],["2018-01-23",11.135,11.1797,11.0903,11.1648,1552299.0],["2018-01-24",11.0829,11.1499,10.9861,11.068,1800598.0],["2018-01-25",11.2318,11.2615,11.1276,11.1648,1922392.0],["2018-01-26",11.1722,11.2913,11.1499,11.2764,1697648.0],["2018-01-29",11.1797,11.2541,11.1648,11.2169,2754268.0],["2018-01-30",10.8819,11.0308,10.8075,10.9415,5572076.0],["2018-01-31",11.068,11.1276,10.9043,10.9415,2813556.0],["2018-02-01",11.4402,11.6486,11.3955,11.5369,4651727.0],["2018-02-02",11.3583,11.3732,11.1871,11.1871,2448404.0],["2018-02-05",11.0159,11.0457,10.3311,10.4428,6536891.0],["2018-02-06",10.3981,10.7107,10.3163,10.6661,4835222.0],["2018-02-07",10.4949,10.6289,10.4726,10.5098,2564913.0],["2018-02-08",10.3237,10.3386,9.9367,9.9441,3008542.0],["2018-02-09",10.0334,10.1674,9.758,10.0855,3191118.0],["2018-02-12",10.0557,10.2716,10.0483,10.1972,2332010.0],["2018-02-13",10.16,10.2939,10.1302,10.279,1938018.0],["2018-02-14",10.1153,10.4056,10.1004,10.3832,2339249.0],["2018-02-15",10.5619,10.5693,10.3163,10.4502,1261947.0],["2018-02-16",10.4875,10.7926,10.48,10.6289,2997052.0],["2018-02-20",10.6065,10.7256,10.5619,10.5917,3829732.0],["2018-02-21",10.5917,10.681,10.5023,10.5023,1554942.0],["2018-02-22",10.5023,10.5321,10.3609,10.3758,1663522.0],["2018-02-23",10.3758,10.4949,10.3535,10.4875,1123377.0],["2018-02-26",10.48,10.5023,10.4205,10.4502,1333300.0],["2018-02-27",10.2344,10.3088,10.1674,10.1748,2353152.0],["2018-02-28",10.2344,10.2418,10.0111,10.0111,1284582.0],["2018-03-01",10.0409,10.0781,9.7729,9.8697,1902744.0],["2018-03-02",9.7357,9.7431,9.5571,9.6687,3085410.0],["2018-03-05",9.6389,9.8325,9.6166,9.8101,1654445.0],["2018-03-06",10.0557,10.1153,10.0036,10.0557,1840583.0],["2018-03-07",9.9367,10.0483,9.9069,9.9962,1651458.0],["2018-03-08",10.0855,10.1153,9.9813,10.093,1915038.0],["2018-03-09",10.1078,10.2121,10.093,10.2046,1956058.0],["2018-03-12",10.1972,10.2121,10.0483,10.0557,2786670.0],["2018-03-13",10.0781,10.0781,9.8771,9.892,3076562.0],["2018-03-14",9.9962,9.9962,9.825,9.9069,2741859.0],["2018-03-15",10.0557,10.1897,10.0185,10.1376,1977314.0],["2018-03-16",10.1153,10.1674,10.0111,10.0632,2153571.0],["2018-03-19",9.9888,10.0036,9.8176,9.8846,981476.0],["2018-03-20",9.6687,9.8325,9.6092,9.7506,4213728.0],["2018-03-21",9.6836,9.7282,9.6315,9.6389,2429561.0],["2018-03-22",9.4082,9.4528,9.1626,9.17,2328104.0],["2018-03-23",9.2742,9.2891,9.0584,9.0658,3100002.0],["2018-03-26",9.2593,9.2593,9.0286,9.1923,2421862.0],["2018-03-27",9.1998,9.304,9.0286,9.0956,2448404.0],["2018-03-28",9.0956,9.1774,8.969,9.0732,1476695.0],["2018-03-29",9.2668,9.2891,9.1402,9.2296,1953185.0],["2018-04-02",9.1923,9.2221,8.9021,9.0137,1493126.0],["2018-04-03",8.9914,9.0658,8.9393,9.0211,1893092.0],["2018-04-04",8.582,8.8723,8.5746,8.8574,3691163.0],["2018-04-05",9.0435,9.0881,9.0063,9.0211,2822978.0],["2018-04-06",8.7755,8.8425,8.6267,8.6639,2334538.0],["2018-04-09",8.7681,8.7904,8.649,8.6564,1561951.0],["2018-04-10",8.9021,9.0435,8.8648,8.9765,2581803.0],["2018-04-11",8.969,8.9839,8.8202,8.8351,2360735.0],["2018-04-12",9.0435,9.103,8.9914,9.0807,1894356.0],["2018-04-13",9.2519,9.2668,9.1105,9.1626,2495743.0],["2018-04-16",9.2147,9.2221,9.1179,9.1477,1245976.0],["2018-04-17",9.4082,9.4231,9.3486,9.371,2231473.0],["2018-04-18",9.4528,9.4901,9.3933,9.4082,1097180.0],["2018-04-19",9.5124,9.5273,9.4082,9.4975,2146792.0],["2018-04-20",9.3784,9.4156,9.2817,9.3263,2131970.0],["2018-04-23",9.2901,9.3278,9.2524,9.275,1075694.0],["2018-04-24",9.4561,9.4561,8.8977,8.9807,4510514.0],["2018-04-25",8.9203,9.026,8.9127,8.9807,2249972.0],["2018-04-26",9.041,9.0561,8.8297,8.8373,2739446.0],["2018-04-27",9.2976,9.3505,9.2222,9.2448,3524902.0],["2018-04-30",9.2373,9.3429,9.2222,9.2448,2061536.0],["2018-05-01",9.2599,9.2825,8.9882,9.1618,1623997.0],["2018-05-02",9.358,9.358,9.192,9.2071,2059812.0],["2018-05-03",9.3052,9.3882,9.2222,9.358,3038645.0],["2018-05-04",9.2674,9.4033,9.2674,9.3957,1252525.0],["2018-05-07",9.4486,9.5165,9.4335,9.4637,919200.0],["2018-05-08",9.3354,9.4033,9.3278,9.3882,1335138.0],["2018-05-09",9.4486,9.4486,9.358,9.3957,923796.0],["2018-05-10",9.2599,9.3505,9.2071,9.3203,2004660.0],["2018-05-11",9.4184,9.4712,9.3957,9.4184,955738.0],["2018-05-14",9.4184,9.4561,9.3656,9.3957,1002388.0],["2018-05-15",9.2901,9.3278,9.2146,9.3052,974582.0],["2018-05-16",9.192,9.2674,9.0788,9.1769,2158741.0],["2018-05-17",9.2146,9.275,9.1995,9.2222,1130271.0],["2018-05-18",9.3278,9.6071,9.3278,9.5391,2437029.0],["2018-05-21",9.8033,9.8259,9.7052,9.7203,2131510.0],["2018-05-22",9.7278,9.7882,9.6674,9.675,1462332.0],["2018-05-23",9.4637,9.5467,9.4108,9.524,2097270.0],["2018-05-24",9.4712,9.5165,9.3505,9.5014,1424990.0],["2018-05-25",9.3429,9.3656,9.2071,9.3127,1792325.0],["2018-05-29",8.8826,9.0335,8.7769,8.8297,2638449.0],["2018-05-30",8.8901,8.9958,8.7845,8.9128,3347497.0],["2018-05-31",8.8675,8.9429,8.7769,8.8599,2725313.0],["2018-06-01",8.875,8.9354,8.7995,8.8675,1311928.0],["2018-06-04",8.8977,8.9052,8.792,8.7995,1129582.0],["2018-06-05",8.8675,8.8826,8.709,8.7694,1955138.0],["2018-06-06",8.7769,8.9807,8.7543,8.9731,1700750.0],["2018-06-07",9.0033,9.0335,8.8448,8.8826,1162558.0],["2018-06-08",8.7014,8.7241,8.626,8.6713,1478993.0],["2018-06-11",8.9127,9.0109,8.8977,8.958,1796002.0],["2018-06-12",9.1014,9.109,8.9505,8.9656,1523689.0],["2018-06-13",9.0788,9.0788,8.8826,8.9052,2350969.0],["2018-06-14",8.875,9.0109,8.7995,8.8297,2097500.0],["2018-06-15",8.7241,8.7316,8.6335,8.6939,2127603.0],["2018-06-18",8.4147,8.5505,8.3996,8.5052,1671910.0],["2018-06-19",8.2486,8.2864,8.2034,8.226,4717794.0],["2018-06-20",8.1732,8.1958,8.0751,8.1128,2133348.0],["2018-06-21",8.0071,8.0826,7.9468,8.0071,1923541.0],["2018-06-22",8.0826,8.1279,8.0222,8.06,1550920.0],["2018-06-25",8.0071,8.0147,7.8939,7.9619,1867585.0],["2018-06-26",7.909,7.9694,7.8562,7.9241,3395295.0],["2018-06-27",8.0675,8.1279,7.9166,7.9241,4127438.0],["2018-06-28",7.8109,7.9166,7.8034,7.8864,1198522.0],["2018-06-29",7.9317,8.0524,7.9241,7.9468,1618826.0],["2018-07-02",7.8034,7.8713,7.7807,7.8109,1226443.0],["2018-07-03",7.9166,7.9317,7.7807,7.8034,940571.0],["2018-07-05",7.7505,7.7732,7.6977,7.7581,2648445.0],["2018-07-06",7.6751,7.7656,7.66,7.7355,1578266.0],["2018-07-09",7.743,7.9543,7.7279,7.8939,3253049.0],["2018-07-10",8.1279,8.1581,8.0298,8.0675,3317048.0],["2018-07-11",7.7581,7.7732,7.6147,7.6298,2769550.0],["2018-07-12",7.7807,7.8034,7.6977,7.7505,2568015.0],["2018-07-13",7.8185,7.8562,7.7656,7.826,2169427.0],["2018-07-16",7.8637,7.8864,7.743,7.7505,1648470.0],["2018-07-17",7.6902,7.8185,7.6826,7.7883,1919175.0],["2018-07-18",7.8185,7.8637,7.8109,7.8336,1433378.0],["2018-07-19",7.7204,7.8637,7.6977,7.8185,2319946.0],["2018-07-20",7.7053,7.8109,7.7053,7.7505,1570683.0],["2018-07-23",7.6373,7.6675,7.6147,7.6298,4059992.0],["2018-07-24",7.8562,7.9619,7.8034,7.9241,3785495.0],["2018-07-25",7.9015,8.06,7.8713,8.0298,2460124.0],["2018-07-26",8.5128,8.7845,8.5128,8.6637,4355629.0],["2018-07-27",8.7467,8.792,8.6863,8.7165,2505624.0],["2018-07-30",8.8146,8.8675,8.7392,8.7392,3784346.0],["2018-07-31",8.875,8.8977,8.8071,8.8448,2720028.0],["2018-08-01",8.9882,9.0033,8.792,8.8146,3230184.0],["2018-08-02",8.8373,8.8675,8.7694,8.8599,3164921.0],["2018-08-03",8.9429,9.0109,8.9052,9.0033,4087568.0],["2018-08-06",8.9127,8.958,8.8675,8.9354,1997192.0],["2018-08-07",9.109,9.1542,9.0863,9.1165,2040509.0],["2018-08-08",9.1241,9.1392,8.9958,9.0109,1419130.0],["2018-08-09",8.9354,8.9505,8.7995,8.8373,1865861.0],["2018-08-10",8.5656,8.6411,8.5203,8.6184,2476555.0],["2018-08-13",8.6486,8.7014,8.543,8.5882,1646402.0],["2018-08-14",8.6411,8.6863,8.6033,8.6637,1186457.0],["2018-08-15",8.5354,8.5505,8.3845,8.5052,1748204.0],["2018-08-16",8.5731,8.6788,8.5731,8.6184,1714538.0],["2018-08-17",8.4977,8.7995,8.4675,8.7543,2493215.0],["2018-08-20",8.8448,8.8977,8.8071,8.8448,1398678.0],["2018-08-21",8.8448,8.9505,8.8448,8.9128,1384660.0],["2018-08-22",8.7995,8.8222,8.7392,8.7543,1567351.0],["2018-08-23",8.7392,8.7845,8.6939,8.7241,1327095.0],["2018-08-24",8.792,8.8901,8.7618,8.8826,1244942.0],["2018-08-27",8.8599,9.0637,8.8524,9.026,1771184.0],["2018-08-28",9.1995,9.2146,9.1316,9.1542,1138429.0],["2018-08-29",9.2674,9.358,9.192,9.3052,1782788.0],["2018-08-30",9.2297,9.2524,9.1165,9.1467,1256891.0],["2018-08-31",9.1014,9.1316,8.9958,9.0486,1180138.0],["2018-09-04",8.8826,8.9052,8.7995,8.8675,1459345.0],["2018-09-05",8.8146,8.875,8.7467,8.8524,1858967.0],["2018-09-06",8.8297,8.9052,8.7769,8.8146,1143370.0],["2018-09-07",8.6562,8.7694,8.6486,8.7392,1371446.0],["2018-09-10",8.9203,8.9656,8.9052,8.9203,1431999.0],["2018-09-11",8.8297,8.8901,8.7995,8.8599,670212.0],["2018-09-12",8.9429,8.9807,8.8826,8.9354,911042.0],["2018-09-13",8.8297,8.875,8.7316,8.7769,1483819.0],["2018-09-14",8.6939,8.7467,8.6562,8.7316,1464630.0],["2018-09-17",8.9429,8.9882,8.9203,8.9354,1183700.0],["2018-09-18",9.026,9.1392,9.0184,9.1014,797291.0],["2018-09-19",9.0939,9.2222,9.0863,9.2146,1135787.0],["2018-09-20",9.4259,9.4788,9.2297,9.3354,1647551.0],["2018-09-21",9.4033,9.5693,9.3806,9.5165,3006473.0],["2018-09-24",9.5467,9.5618,9.4259,9.4335,1597570.0],["2018-09-25",9.4486,9.4486,9.3731,9.3882,742599.0],["2018-09-26",9.3127,9.4184,9.2901,9.3429,959300.0],["2018-09-27",9.2976,9.358,9.2373,9.2448,849686.0],["2018-09-28",9.0561,9.1542,9.041,9.0637,1100053.0],["2018-10-01",9.0788,9.0939,8.8977,8.9429,1235979.0],["2018-10-02",8.875,8.9882,8.8599,8.9731,1908604.0],["2018-10-03",9.0939,9.2373,9.0712,9.1542,2131625.0],["2018-10-04",9.1542,9.1693,9.0335,9.109,1194730.0],["2018-10-05",9.0033,9.026,8.875,8.9505,1214378.0],["2018-10-08",8.7014,8.8297,8.6788,8.8222,1393048.0],["2018-10-09",8.7543,8.8146,8.7014,8.7543,1326521.0],["2018-10-10",8.7014,8.709,8.4901,8.4977,1611358.0],["2018-10-11",8.5279,8.626,8.3845,8.4147,1695694.0],["2018-10-12",8.5052,8.5203,8.309,8.4147,1484163.0],["2018-10-15",8.3845,8.5128,8.3845,8.4448,1335138.0],["2018-10-16",8.709,8.7769,8.6486,8.7543,1463022.0],["2018-10-17",8.4071,8.4222,8.3015,8.3392,2080839.0],["2018-10-18",8.2637,8.2713,7.9845,8.0147,1636980.0],["2018-10-19",7.9015,8.0222,7.8939,7.9845,2299609.0],["2018-10-22",7.9996,7.9996,7.8788,7.9317,1201050.0],["2018-10-23",7.6675,7.743,7.5921,7.6977,1860231.0],["2018-10-24",7.6072,7.6222,7.2977,7.3053,1622848.0],["2018-10-25",7.4638,7.6298,7.4411,7.5392,2223890.0],["2018-10-26",7.509,7.6298,7.426,7.6072,2220098.0],["2018-10-29",7.8487,7.8939,7.5996,7.6977,2768630.0],["2018-10-30",7.6147,7.8034,7.5921,7.7807,1947440.0],["2018-10-31",7.8637,7.9241,7.826,7.8411,914604.0],["2018-11-01",7.909,8.0298,7.8336,8.0071,1596191.0],["2018-11-02",8.2034,8.2637,8.0977,8.1581,1515876.0],["2018-11-05",8.0449,8.0826,7.9317,7.992,851179.0],["2018-11-06",7.9468,8.0071,7.8788,8.0071,1913774.0],["2018-11-07",7.7204,8.0675,7.6902,7.9392,2604553.0],["2018-11-08",7.7883,7.8637,7.6902,7.6977,1750272.0],["2018-11-09",7.5468,7.6147,7.4864,7.5694,1794968.0],["2018-11-12",7.3883,7.426,7.3053,7.3053,1681562.0],["2018-11-13",7.4034,7.5543,7.3883,7.4185,1317903.0],["2018-11-14",7.5317,7.5468,7.3506,7.3958,1581484.0],["2018-11-15",7.3355,7.509,7.3053,7.4713,1116254.0],["2018-11-16",7.343,7.4638,7.3128,7.426,1820361.0],["2018-11-19",7.3732,7.3958,7.2751,7.2826,1547588.0],["2018-11-20",7.1242,7.2147,7.0487,7.0864,1316065.0],["2018-11-21",7.1015,7.2676,7.0864,7.1845,2420483.0],["2018-11-23",7.0789,7.2072,7.0789,7.177,777069.0],["2018-11-26",7.1921,7.2751,7.1845,7.2374,1071098.0],["2018-11-27",7.1845,7.2223,7.1317,7.1921,1001928.0],["2018-11-28",7.1845,7.3355,7.1242,7.3279,1274471.0],["2018-11-29",7.3053,7.3506,7.26,7.2902,1155320.0],["2018-11-30",7.3128,7.3883,7.2977,7.3204,1806803.0],["2018-12-03",7.8637,7.9468,7.8034,7.8864,2267207.0],["2018-12-04",7.6826,7.6826,7.3732,7.3732,1988574.0],["2018-12-06",7.2449,7.3958,7.1996,7.3883,2046369.0],["2018-12-07",7.4034,7.4789,7.1619,7.1921,1312962.0],["2018-12-10",7.1543,7.177,7.011,7.1317,1720628.0],["2018-12-11",7.2676,7.2826,7.0562,7.1015,1314226.0],["2018-12-12",7.3053,7.3355,7.2374,7.2525,938273.0],["2018-12-13",7.3657,7.3958,7.1845,7.2072,1335368.0],["2018-12-14",7.0487,7.1393,7.011,7.011,1025483.0],["2018-12-17",7.0411,7.1317,6.9204,6.9732,2082677.0],["2018-12-18",7.1015,7.1317,6.9657,7.0185,1114645.0],["2018-12-19",7.0864,7.1694,6.8751,6.8827,1172325.0],["2018-12-20",6.9279,6.9883,6.7996,6.8751,1571143.0],["2018-12-21",6.8374,6.8449,6.5883,6.611,1279412.0],["2018-12-24",6.5582,6.6034,6.4072,6.4072,464081.0],["2018-12-26",6.4525,6.7166,6.3468,6.7091,763970.0],["2018-12-27",6.694,6.8374,6.6261,6.8298,1715227.0],["2018-12-28",6.8072,6.9129,6.7166,6.8298,1391784.0],["2018-12-31",6.9129,6.9959,6.8676,6.9506,1143830.0],["2019-01-02",6.6638,6.8449,6.6563,6.8223,1485083.0],["2019-01-03",6.7619,6.777,6.6185,6.6261,1130961.0],["2019-01-04",6.8902,7.1166,6.86,7.1091,1082933.0],["2019-01-07",7.0487,7.2072,7.0185,7.1619,1622043.0],["2019-01-08",7.1996,7.2223,7.094,7.1619,1081209.0],["2019-01-09",7.2374,7.3204,7.1996,7.2751,1879879.0],["2019-01-10",7.2525,7.426,7.2449,7.4034,791316.0],["2019-01-11",7.3204,7.3732,7.2826,7.3355,636546.0],["2019-01-14",7.2525,7.3204,7.2525,7.3053,695834.0],["2019-01-15",7.3883,7.4109,7.3128,7.343,630686.0],["2019-01-16",7.4411,7.4864,7.4109,7.4713,969526.0],["2019-01-17",7.4789,7.66,7.4713,7.6147,1092354.0],["2019-01-18",7.7128,7.7958,7.6675,7.7656,929771.0],["2019-01-22",7.6222,7.66,7.5392,7.577,1515761.0],["2019-01-23",7.66,7.66,7.494,7.5317,641602.0],["2019-01-24",7.5015,7.5392,7.4638,7.509,815905.0],["2019-01-25",7.6902,7.8034,7.6826,7.7128,1067651.0],["2019-01-28",7.5241,7.5241,7.4185,7.4864,2357288.0],["2019-01-29",7.5392,7.6072,7.5241,7.5619,972514.0],["2019-01-30",7.577,7.7279,7.5317,7.7053,723410.0],["2019-01-31",7.4789,7.4864,7.3883,7.4789,2279616.0],["2019-02-01",7.5241,7.6072,7.509,7.5241,2425654.0],["2019-02-04",7.5317,7.6147,7.509,7.6072,826131.0],["2019-02-05",7.6524,7.6524,7.5317,7.5317,1106027.0],["2019-02-06",7.6072,7.6751,7.6072,7.6147,1531732.0],["2019-02-07",7.7128,7.8864,7.6977,7.7732,3050365.0],["2019-02-08",7.6826,7.7958,7.6826,7.7883,2706699.0],["2019-02-11",7.8864,7.8864,7.8034,7.8109,1991792.0],["2019-02-12",7.9392,7.9694,7.9166,7.9468,2951092.0],["2019-02-13",8.0751,8.1279,7.992,8.0222,1557584.0],["2019-02-14",7.9543,8.0222,7.9392,7.9619,1072247.0],["2019-02-15",8.0147,8.0751,7.9996,8.0449,1400861.0],["2019-02-19",7.9015,7.9996,7.8939,7.9694,1010660.0],["2019-02-20",7.9317,8.0524,7.9241,8.0222,1392473.0],["2019-02-21",8.0147,8.1279,8.0147,8.0524,953900.0],["2019-02-22",8.1354,8.226,8.1203,8.1958,1962492.0],["2019-02-25",8.2637,8.3015,8.2034,8.2109,1408559.0],["2019-02-26",8.1505,8.226,8.143,8.1807,1207254.0],["2019-02-27",8.2411,8.2788,8.143,8.1505,1854716.0],["2019-02-28",8.1807,8.226,8.1581,8.2109,1498526.0],["2019-03-01",8.3166,8.3769,8.2864,8.309,1365587.0],["2019-03-04",8.392,8.4373,8.226,8.3015,1366161.0],["2019-03-05",8.2637,8.2788,8.2109,8.2184,966654.0],["2019-03-06",8.2034,8.226,8.1279,8.1581,1176461.0],["2019-03-07",7.9996,8.0071,7.8713,7.909,1824382.0],["2019-03-08",7.7355,7.8185,7.7279,7.7883,1208403.0],["2019-03-11",7.8411,7.9166,7.8336,7.9166,1375008.0],["2019-03-12",7.9543,7.9996,7.9166,7.9694,1112462.0],["2019-03-13",7.9996,8.0373,7.9543,8.0147,810849.0],["2019-03-14",7.9845,8.0147,7.9015,7.9241,651483.0],["2019-03-15",7.992,8.0298,7.9694,7.9996,1091205.0],["2019-03-18",8.0826,8.1052,8.0449,8.0901,983659.0],["2019-03-19",8.2335,8.3241,8.1958,8.2184,1912970.0],["2019-03-20",8.2637,8.3316,8.1883,8.2562,1992596.0],["2019-03-21",8.1656,8.2486,8.1656,8.226,1336057.0],["2019-03-22",8.06,8.0826,7.8713,7.8788,1426828.0],["2019-03-25",7.8109,7.9015,7.8034,7.8411,1484968.0],["2019-03-26",7.8034,7.826,7.7128,7.743,1693741.0],["2019-03-27",7.7279,7.7505,7.6222,7.6826,1876202.0],["2019-03-28",7.6675,7.7053,7.6222,7.6826,2057974.0],["2019-03-29",7.7204,7.7807,7.66,7.6977,2356599.0],["2019-04-01",7.8034,7.9468,7.8034,7.9166,5928380.0],["2019-04-02",7.9468,7.9996,7.9166,7.9845,2494479.0],["2019-04-03",8.1732,8.2109,8.1354,8.1732,5296316.0],["2019-04-04",8.1128,8.2335,8.1052,8.226,1912970.0],["2019-04-05",8.2562,8.3241,8.2184,8.3015,4410781.0],["2019-04-08",8.3015,8.309,8.2713,8.2864,849915.0],["2019-04-09",8.3166,8.3166,8.1279,8.1354,4267156.0],["2019-04-10",8.1354,8.1354,8.0298,8.0977,1619745.0],["2019-04-11",8.1505,8.2788,8.1354,8.2562,938618.0],["2019-04-12",8.4298,8.4373,8.2788,8.3241,2060732.0],["2019-04-15",8.3392,8.4222,8.3316,8.3996,2845728.0],["2019-04-16",8.4524,8.5656,8.4524,8.543,1808296.0],["2019-04-17",8.5505,8.5731,8.4147,8.5203,2015921.0],["2019-04-18",8.3618,8.4826,8.3467,8.475,2263070.0],["2019-04-22",8.4448,8.543,8.4222,8.4599,1910672.0],["2019-04-23",8.4084,8.4699,8.3777,8.4161,1789797.0],["2019-04-24",8.3623,8.37,8.2317,8.2701,3322908.0],["2019-04-25",8.2163,8.2701,8.1471,8.2086,1810135.0],["2019-04-26",8.2317,8.3316,8.2086,8.3162,1192202.0],["2019-04-29",8.3162,8.4084,8.3162,8.3854,5744770.0],["2019-04-30",8.4084,8.4084,8.3008,8.3777,1505535.0],["2019-05-01",8.4161,8.4315,8.2778,8.2932,1527825.0],["2019-05-02",8.3546,8.3623,8.2163,8.2317,1926413.0],["2019-05-03",8.3393,8.37,8.2855,8.3085,2349935.0],["2019-05-06",7.9396,8.0779,7.9012,8.0472,4198101.0],["2019-05-07",8.0395,8.0626,7.7167,7.7551,2807122.0],["2019-05-08",7.6629,7.6937,7.6014,7.6014,4504769.0],["2019-05-09",7.417,7.5246,7.3708,7.4938,2494249.0],["2019-05-10",7.417,7.5476,7.3632,7.5169,3841337.0],["2019-05-13",7.2863,7.3478,7.1633,7.2402,2946955.0],["2019-05-14",7.171,7.2556,7.1633,7.2171,3605102.0],["2019-05-15",7.0403,7.1633,7.0096,7.048,3330377.0],["2019-05-16",7.0327,7.1172,7.025,7.0634,4398142.0],["2019-05-17",6.9481,7.0173,6.8713,6.8866,2160924.0],["2019-05-20",6.8175,6.8713,6.779,6.8098,3230299.0],["2019-05-21",6.8175,6.8789,6.8175,6.8636,4147201.0],["2019-05-22",6.8021,6.8789,6.7713,6.7713,2699001.0],["2019-05-23",6.6176,6.656,6.5561,6.5715,1600787.0],["2019-05-24",6.8943,6.9097,6.7944,6.8021,4458120.0],["2019-05-28",6.8021,6.8943,6.7329,6.7329,1254363.0],["2019-05-29",6.6484,6.7636,6.6484,6.7483,2675102.0],["2019-05-30",6.7175,6.8251,6.7098,6.7636,2952930.0],["2019-05-31",6.5869,6.7022,6.5869,6.6637,2225958.0],["2019-06-03",6.7175,6.8021,6.7022,6.7252,2079575.0],["2019-06-04",6.8943,6.9789,6.8636,6.9789,1889760.0],["2019-06-05",6.9942,7.0173,6.9174,6.9635,1567236.0],["2019-06-06",6.9865,6.9942,6.9097,6.9712,918281.0],["2019-06-07",7.0327,7.0711,7.0019,7.0327,1876892.0],["2019-06-10",7.0711,7.1326,7.0711,7.1172,1140268.0],["2019-06-11",7.3247,7.3478,7.2325,7.2402,2452196.0],["2019-06-12",7.3094,7.3247,7.2402,7.2632,1657433.0],["2019-06-13",7.3247,7.3708,7.3017,7.3555,1118207.0],["2019-06-14",7.3247,7.3401,7.2248,7.2863,912191.0],["2019-06-17",7.3094,7.3324,7.2632,7.2709,703188.0],["2019-06-18",7.4708,7.6091,7.4554,7.563,1710746.0],["2019-06-19",7.7551,7.8013,7.7167,7.7705,2223430.0],["2019-06-20",7.9319,7.9396,7.8243,7.8935,838196.0],["2019-06-21",7.7551,7.8013,7.7475,7.7628,1737403.0],["2019-06-24",7.8089,7.8551,7.7475,7.7551,2392448.0],["2019-06-25",7.8474,7.8704,7.7859,7.8243,3306248.0],["2019-06-26",7.8243,7.8627,7.7859,7.8474,2356944.0],["2019-06-27",7.8781,7.9012,7.8627,7.9012,868874.0],["2019-06-28",7.8704,7.9242,7.8551,7.9012,2121399.0],["2019-07-01",8.0472,8.0703,7.9165,7.955,1156009.0],["2019-07-02",7.9165,7.9396,7.8474,7.8935,1428667.0],["2019-07-03",8.1471,8.1779,8.101,8.1779,1099938.0],["2019-07-05",8.1625,8.1702,8.0779,8.1394,1114990.0],["2019-07-08",8.2009,8.2317,8.1548,8.1702,1694660.0],["2019-07-09",7.9627,7.9934,7.9319,7.9857,1255397.0],["2019-07-10",8.0472,8.0856,7.9165,7.9242,1778652.0],["2019-07-11",7.9012,7.9319,7.832,7.8935,1400631.0],["2019-07-12",7.9165,8.0088,7.8935,8.0011,2187926.0],["2019-07-15",8.0395,8.0626,7.9703,8.0395,1554827.0],["2019-07-16",8.0088,8.0856,8.0011,8.0395,2392333.0],["2019-07-17",8.0241,8.0241,7.9089,7.9165,1124871.0],["2019-07-18",7.9319,7.9627,7.8781,7.9319,2797355.0],["2019-07-19",7.8781,7.9319,7.8551,7.9012,1216331.0],["2019-07-22",7.9165,7.9396,7.8858,7.9089,663203.0],["2019-07-23",8.0241,8.1394,8.0165,8.1318,859337.0],["2019-07-24",8.2086,8.2701,8.1779,8.2547,1373055.0],["2019-07-25",8.2009,8.2009,8.0472,8.0626,1077302.0],["2019-07-26",8.0703,8.101,8.0088,8.0549,1130271.0],["2019-07-29",7.9627,8.0011,7.9165,7.955,945282.0],["2019-07-30",7.8013,7.9165,7.7628,7.9089,2300758.0],["2019-07-31",7.9165,7.9473,7.7167,7.7705,1428667.0],["2019-08-01",7.9396,7.9703,7.6706,7.7013,2340168.0],["2019-08-02",7.563,7.5707,7.3708,7.4016,2455758.0],["2019-08-05",7.1941,7.2248,7.0173,7.0941,2346947.0],["2019-08-06",7.1633,7.1787,7.0096,7.0788,1745791.0],["2019-08-07",6.9404,7.1172,6.9251,7.0865,2218145.0],["2019-08-08",7.0941,7.171,7.0711,7.1633,1036743.0],["2019-08-09",7.0096,7.0711,6.9481,7.025,1838400.0],["2019-08-12",6.9404,7.0019,6.7944,6.7944,1753374.0],["2019-08-13",6.7867,7.0711,6.7636,6.9404,2393597.0],["2019-08-14",6.7944,6.7944,6.5946,6.656,1732692.0],["2019-08-15",6.6099,6.7022,6.5946,6.6407,1800138.0],["2019-08-16",6.5869,6.8021,6.5869,6.7713,1091780.0],["2019-08-19",7.0634,7.3094,7.0403,7.2094,6069937.0],["2019-08-20",7.0634,7.1941,7.0557,7.0634,3178249.0],["2019-08-21",7.3708,7.4323,7.3094,7.3324,2648905.0],["2019-08-22",7.4093,7.417,7.294,7.3247,1266658.0],["2019-08-23",7.1864,7.3247,7.0019,7.0096,1548622.0],["2019-08-26",7.1787,7.1864,7.0788,7.1326,1140497.0],["2019-08-27",7.1864,7.2094,7.0557,7.1018,1087529.0],["2019-08-28",7.0941,7.2325,7.0711,7.2094,1123033.0],["2019-08-29",7.4938,7.8704,7.4784,7.7551,5041927.0],["2019-08-30",7.9703,7.9857,7.8474,7.8858,2420369.0],["2019-09-03",7.7936,7.8166,7.6168,7.6706,3358182.0],["2019-09-04",7.8781,7.978,7.8627,7.9703,2946036.0],["2019-09-05",8.0703,8.1625,7.9857,8.0472,2634887.0],["2019-09-06",8.0703,8.1394,8.0472,8.101,1517599.0],["2019-09-09",8.0779,8.1471,8.0626,8.1241,3748268.0],["2019-09-10",8.1779,8.3008,8.1394,8.2932,2914209.0],["2019-09-11",8.3316,8.4161,8.2163,8.4161,2513323.0],["2019-09-12",8.3777,8.5237,8.2701,8.4853,2965799.0],["2019-09-13",8.6083,8.6467,8.516,8.6083,2958675.0],["2019-09-16",8.4776,9.2155,8.4315,8.5622,5365830.0],["2019-09-17",8.4392,8.5007,8.37,8.493,1906766.0],["2019-09-18",8.3854,8.4853,8.3546,8.4699,3119535.0],["2019-09-19",8.3854,8.5007,8.3854,8.4546,2999694.0],["2019-09-20",8.3931,8.3931,8.1932,8.2086,2390724.0],["2019-09-23",8.1394,8.2317,8.101,8.2163,1660994.0],["2019-09-24",8.1471,8.1856,7.9473,8.0472,2682111.0],["2019-09-25",7.8474,8.0472,7.8166,8.0472,3094487.0],["2019-09-26",7.9473,7.978,7.9089,7.955,1868159.0],["2019-09-27",7.8627,7.8935,7.7551,7.7859,3165610.0],["2019-09-30",7.832,7.8551,7.8013,7.8013,2098993.0],["2019-10-01",7.8935,7.9089,7.6091,7.6091,2804594.0],["2019-10-02",7.563,7.5937,7.4477,7.4554,2631440.0],["2019-10-03",7.4938,7.586,7.4246,7.5784,2006729.0],["2019-10-04",7.563,7.6322,7.5322,7.6322,971365.0],["2019-10-07",7.6398,7.7167,7.6014,7.6168,1548507.0],["2019-10-08",7.5246,7.6014,7.4784,7.4784,1867125.0],["2019-10-09",7.6091,7.6475,7.5322,7.5937,1321120.0],["2019-10-10",7.686,7.9089,7.6706,7.8858,3207893.0],["2019-10-11",8.1548,8.3393,8.1548,8.247,2311214.0],["2019-10-14",8.1779,8.224,8.1625,8.2009,1050761.0],["2019-10-15",8.224,8.3854,8.1856,8.3008,3065302.0],["2019-10-16",8.3085,8.3777,8.2932,8.3008,1977659.0],["2019-10-17",8.3546,8.3931,8.2778,8.3239,1564708.0],["2019-10-18",8.224,8.3085,8.224,8.2624,1468997.0],["2019-10-21",8.4238,8.4699,8.3931,8.4161,2377856.0],["2019-10-22",8.3623,8.4469,8.3239,8.4008,1724075.0],["2019-10-23",8.3393,8.4469,8.3239,8.4238,1418326.0],["2019-10-24",8.4161,8.4315,8.2855,8.3239,1023874.0],["2019-10-25",8.37,8.5007,8.37,8.4622,1188296.0],["2019-10-28",8.5545,8.639,8.5314,8.5622,1482440.0],["2019-10-29",8.4699,8.5084,8.4315,8.4622,1207369.0],["2019-10-30",8.4008,8.4084,8.2778,8.3931,812343.0],["2019-10-31",8.4161,8.4238,8.3085,8.3854,1255053.0],["2019-11-01",8.4853,8.5929,8.4776,8.5929,959300.0],["2019-11-04",8.8927,8.9465,8.8619,8.9311,1480257.0],["2019-11-05",8.8696,8.908,8.8312,8.885,3054157.0],["2019-11-06",8.6698,8.6775,8.3546,8.4161,5045604.0],["2019-11-07",8.493,8.5699,8.4315,8.4699,4170985.0],["2019-11-08",8.4853,8.6621,8.4315,8.639,2315005.0],["2019-11-11",8.5084,8.6851,8.5084,8.6313,1900101.0],["2019-11-12",8.6698,8.6928,8.5929,8.6006,1957781.0],["2019-11-13",8.5314,8.5929,8.5084,8.5545,2097500.0],["2019-11-14",8.5161,8.6006,8.4853,8.5314,1799219.0],["2019-11-15",8.6006,8.6621,8.5929,8.639,859797.0],["2019-11-18",8.4776,8.4776,8.3854,8.4392,1075349.0],["2019-11-19",8.4853,8.4853,8.3623,8.3854,965275.0],["2019-11-20",8.4084,8.4699,8.247,8.3085,2401870.0],["2019-11-21",8.347,8.347,8.2778,8.3085,1517484.0],["2019-11-22",8.4008,8.4238,8.3546,8.4008,594608.0],["2019-11-25",8.4084,8.493,8.3931,8.4853,1444638.0],["2019-11-26",8.516,8.616,8.4853,8.6083,2439097.0],["2019-11-27",8.3162,8.3931,8.3085,8.3854,3909817.0],["2019-11-29",8.1625,8.2932,8.1471,8.2624,2213434.0],["2019-12-02",8.1548,8.1702,8.0241,8.1241,5189344.0],["2019-12-03",7.9473,8.0626,7.9089,8.0549,2771963.0],["2019-12-04",8.101,8.1779,8.0933,8.1087,2106577.0],["2019-12-05",8.1394,8.1548,8.0703,8.1164,3500658.0],["2019-12-06",8.1394,8.1625,8.0703,8.0856,1148311.0],["2019-12-09",8.0626,8.0779,8.0318,8.0703,2418760.0],["2019-12-10",8.0165,8.0856,7.9857,8.0472,688136.0],["2019-12-11",8.0626,8.1087,8.0395,8.0856,816939.0],["2019-12-12",8.0472,8.2624,8.0241,8.247,2551929.0],["2019-12-13",8.4161,8.5237,8.3546,8.3854,1850350.0],["2019-12-16",8.4853,8.493,8.3854,8.3854,1447280.0],["2019-12-17",8.5007,8.5084,8.4161,8.4315,1116483.0],["2019-12-18",8.4238,8.4699,8.3854,8.4622,1243563.0],["2019-12-19",8.3931,8.4084,8.3393,8.3393,798900.0],["2019-12-20",8.4084,8.4392,8.3777,8.4392,1559768.0],["2019-12-23",8.5314,8.5545,8.5007,8.5237,1022150.0],["2019-12-24",8.4853,8.5468,8.4622,8.5237,533251.0],["2019-12-26",8.5237,8.5699,8.5007,8.5699,1306068.0],["2019-12-27",8.5699,8.5929,8.5391,8.5468,1256432.0],["2019-12-30",8.5391,8.5545,8.4469,8.4622,975271.0],["2019-12-31",8.4315,8.5007,8.4315,8.4546,537502.0],["2020-01-02",8.5852,8.6928,8.5622,8.6775,2183904.0],["2020-01-03",8.5622,8.616,8.5468,8.5852,1428207.0],["2020-01-06",8.4084,8.5545,8.4084,8.5468,1144864.0],["2020-01-07",8.4776,8.516,8.3854,8.4084,1270449.0],["2020-01-08",8.4161,8.5084,8.4084,8.4853,2049127.0],["2020-01-09",8.5084,8.5084,8.4469,8.4853,1105108.0],["2020-01-10",8.4853,8.4853,8.3623,8.37,1485657.0],["2020-01-13",8.3777,8.4315,8.3393,8.4161,1062021.0],["2020-01-14",8.3931,8.4315,8.3546,8.37,1370642.0],["2020-01-15",8.3085,8.347,8.2701,8.2855,878985.0],["2020-01-16",8.4699,8.493,8.4161,8.4853,1962377.0],["2020-01-17",8.5929,8.616,8.4546,8.5084,1016980.0],["2020-01-21",8.3162,8.3777,8.2394,8.2547,1573326.0],["2020-01-22",8.2086,8.2317,8.0856,8.1087,1050875.0],["2020-01-23",8.0241,8.2086,7.9857,8.1856,2496547.0],["2020-01-24",8.2317,8.2317,8.0241,8.0626,1794738.0],["2020-01-27",7.7475,7.7475,7.5092,7.5169,1820705.0],["2020-01-28",7.5707,7.7398,7.5476,7.6629,1727177.0],["2020-01-29",7.7244,7.7321,7.6475,7.6552,1331002.0],["2020-01-30",7.5707,7.6398,7.4784,7.5707,2069694.0],["2020-01-31",7.4323,7.44,7.1941,7.2402,4001393.0],["2020-02-03",7.2863,7.3862,7.2709,7.2786,2655569.0],["2020-02-04",7.5476,7.5937,7.5169,7.5169,3313256.0],["2020-02-05",7.7167,7.7398,7.6706,7.7244,1932503.0],["2020-02-06",7.7321,7.7475,7.6245,7.7013,2023274.0],["2020-02-07",7.3094,7.3401,7.0865,7.1633,4239006.0],["2020-02-10",7.1941,7.2248,7.0557,7.1403,2074634.0],["2020-02-11",7.1326,7.2632,7.1095,7.2248,3579939.0],["2020-02-12",7.417,7.5092,7.417,7.4631,3484228.0],["2020-02-13",7.294,7.3939,7.2786,7.317,1753834.0],["2020-02-14",7.3401,7.3632,7.294,7.3247,2141966.0],["2020-02-18",7.2402,7.3094,7.2402,7.2863,1391784.0],["2020-02-19",7.317,7.3555,7.2863,7.317,2196428.0],["2020-02-20",7.294,7.3632,7.2786,7.3632,2278697.0],["2020-02-21",7.317,7.3555,7.2709,7.3017,2626384.0],["2020-02-24",6.6945,6.7867,6.6868,6.7329,3747808.0],["2020-02-25",6.902,6.9789,6.7406,6.7713,6350293.0],["2020-02-26",6.9942,7.025,6.7867,6.8789,7285809.0],["2020-02-27",6.9481,7.2325,6.9097,7.0327,8304398.0],["2020-02-28",6.8636,7.2017,6.8559,7.1479,7551113.0],["2020-03-02",6.9789,7.294,6.8482,7.2863,6758418.0],["2020-03-03",7.1403,7.2863,7.025,7.048,6091309.0],["2020-03-04",7.1249,7.1787,6.9635,7.1787,2951781.0],["2020-03-05",6.9251,6.9942,6.8636,6.9251,6990861.0],["2020-03-06",6.8866,6.9865,6.7713,6.8559,6527354.0],["2020-03-09",6.2564,6.5331,6.0873,6.1027,4716071.0],["2020-03-10",6.3102,6.3179,5.972,6.241,5392946.0],["2020-03-11",5.9182,5.9797,5.6799,5.7568,4356778.0],["2020-03-12",5.3725,5.3879,4.8422,4.896,3864547.0],["2020-03-13",5.5108,5.7414,5.3033,5.7414,3278327.0],["2020-03-16",4.8422,5.2879,4.8268,4.9728,2667174.0],["2020-03-17",5.0651,5.1342,4.7346,4.9959,3252245.0],["2020-03-18",4.4809,4.6654,4.0889,4.3118,1974671.0],["2020-03-19",4.2657,4.527,4.1504,4.4271,1708333.0],["2020-03-20",4.3964,4.6884,4.3579,4.3887,2942359.0],["2020-03-23",4.0198,4.1658,3.8891,3.9429,1913200.0],["2020-03-24",4.1504,4.2119,3.989,4.0428,2896974.0],["2020-03-25",4.1889,4.3964,4.1274,4.3041,4380103.0],["2020-03-26",4.258,4.6039,4.258,4.5808,2752430.0],["2020-03-27",4.5885,4.6884,4.4579,4.5424,4623116.0],["2020-03-30",4.4809,4.4963,4.3195,4.4886,1723385.0],["2020-03-31",4.2888,4.4117,4.2427,4.3118,1767622.0],["2020-04-01",4.3041,4.504,4.2427,4.3733,1481865.0],["2020-04-02",4.3349,4.5193,4.3349,4.4348,1305724.0],["2020-04-03",4.3733,4.4194,4.1658,4.2427,2367859.0],["2020-04-06",4.4041,4.6884,4.4041,4.6654,1771988.0],["2020-04-07",4.9574,5.0881,4.8114,4.8345,1564249.0],["2020-04-08",4.9882,5.165,4.9728,5.1419,1182551.0],["2020-04-09",5.2034,5.2572,4.9882,5.0266,1228856.0],["2020-04-13",4.9344,4.9344,4.6193,4.8575,1319397.0],["2020-04-14",5.1265,5.1573,4.9113,4.9651,2147481.0],["2020-04-15",4.773,4.773,4.527,4.627,1686387.0],["2020-04-16",4.5731,4.5731,4.4041,4.4732,1209208.0],["2020-04-17",4.6731,4.7192,4.6193,4.7192,1103500.0],["2020-04-20",4.7653,4.8422,4.7192,4.7499,901505.0],["2020-04-21",4.7192,4.7807,4.6654,4.6884,760408.0],["2020-04-22",4.6961,4.6961,4.5655,4.6577,699856.0],["2020-04-23",4.7576,4.9344,4.7422,4.8729,1074890.0],["2020-04-24",4.8806,4.8883,4.7807,4.8191,678255.0],["2020-04-27",4.8268,4.9036,4.8114,4.896,564274.0],["2020-04-28",4.9882,4.9959,4.796,4.8037,857843.0],["2020-04-29",4.9574,5.0804,4.9574,5.0497,949534.0],["2020-04-30",4.9267,4.9267,4.7499,4.796,1109589.0],["2020-05-01",4.7115,4.7115,4.5347,4.6193,559908.0],["2020-05-04",4.5117,4.5193,4.4271,4.504,576913.0],["2020-05-05",4.6039,4.6731,4.4655,4.4655,772817.0],["2020-05-06",4.504,4.527,4.258,4.2734,1418211.0],["2020-05-07",4.0428,4.1812,4.0428,4.1581,1762911.0],["2020-05-08",4.2734,4.3656,4.2734,4.3426,1194500.0],["2020-05-11",4.2811,4.3426,4.2427,4.3195,939652.0],["2020-05-12",4.5193,4.5655,4.3887,4.3964,1112232.0],["2020-05-13",4.5731,4.5885,4.3964,4.4041,1326521.0],["2020-05-14",4.1504,4.3272,4.0736,4.2273,945857.0],["2020-05-15",4.2427,4.2965,4.2042,4.2273,515097.0],["2020-05-18",4.4117,4.5808,4.3887,4.5731,991013.0],["2020-05-19",4.3349,4.3579,4.235,4.2657,1968582.0],["2020-05-20",4.3195,4.381,4.3041,4.3656,1864482.0],["2020-05-21",4.3272,4.381,4.235,4.2427,1216906.0],["2020-05-22",4.258,4.258,4.1658,4.2273,1435446.0],["2020-05-26",4.6193,4.6961,4.6039,4.65,2055676.0],["2020-05-27",4.8268,4.8575,4.6884,4.8345,2024998.0],["2020-05-28",4.9344,4.9805,4.8268,4.896,1947785.0],["2020-05-29",4.7884,4.8191,4.627,4.7269,2480921.0],["2020-06-01",4.8729,5.0189,4.8498,4.9728,1700635.0],["2020-06-02",5.1496,5.2188,5.1189,5.1803,2630636.0],["2020-06-03",5.3494,5.5416,5.3341,5.4955,3198931.0],["2020-06-04",5.3955,5.5262,5.3725,5.4801,2787014.0],["2020-06-05",5.8875,5.9874,5.826,5.8413,3375877.0],["2020-06-08",5.9951,6.2564,5.9182,6.2487,7145516.0],["2020-06-09",6.3255,6.3409,6.0412,6.1565,8000142.0],["2020-06-10",6.0412,6.0565,5.7184,5.7337,4023798.0],["2020-06-11",5.2956,5.3571,4.9959,5.0266,4400555.0],["2020-06-12",5.3341,5.4032,5.1496,5.311,2037177.0],["2020-06-15",5.1035,5.4032,5.0651,5.3417,2170346.0],["2020-06-16",5.5877,5.6031,5.3341,5.4109,2849405.0],["2020-06-17",5.457,5.457,5.311,5.3187,1294693.0],["2020-06-18",5.3187,5.4186,5.2879,5.3802,1123837.0],["2020-06-19",5.4032,5.4032,5.2034,5.2034,3201803.0],["2020-06-22",5.457,5.4955,5.3802,5.4647,2145987.0],["2020-06-23",5.5723,5.5877,5.4647,5.4724,1588263.0],["2020-06-24",5.3571,5.3648,5.1342,5.1803,2435306.0],["2020-06-25",5.1265,5.2265,5.0804,5.2111,1800023.0],["2020-06-26",5.2341,5.2649,5.1419,5.2111,2198612.0],["2020-06-29",5.3648,5.434,5.3264,5.4109,1528859.0],["2020-06-30",5.3341,5.4417,5.2649,5.4032,1418211.0],["2020-07-01",5.2649,5.3648,5.2188,5.2341,1888382.0],["2020-07-02",5.3494,5.4647,5.2956,5.3033,2245835.0],["2020-07-06",5.434,5.4878,5.3571,5.4493,1622733.0],["2020-07-07",5.3802,5.3955,5.2726,5.2726,1561146.0],["2020-07-08",5.2803,5.3417,5.2572,5.3187,1382592.0],["2020-07-09",5.2956,5.3341,5.1035,5.1496,1193237.0],["2020-07-10",5.2034,5.2956,5.1727,5.2803,2305239.0],["2020-07-13",5.457,5.5416,5.3955,5.4186,2293979.0],["2020-07-14",5.4417,5.6184,5.4263,5.6031,2156213.0],["2020-07-15",5.7107,5.7798,5.6569,5.7491,1918600.0],["2020-07-16",5.6876,5.7645,5.6338,5.6876,1477959.0],["2020-07-17",5.6338,5.6646,5.6031,5.6338,1340998.0],["2020-07-20",5.6646,5.6876,5.6031,5.6569,1103155.0],["2020-07-21",5.6569,5.7184,5.6261,5.6415,1431424.0],["2020-07-22",5.5723,5.703,5.5646,5.6876,1276539.0],["2020-07-23",5.7722,5.8106,5.7107,5.726,2176551.0],["2020-07-24",5.7645,5.8567,5.7107,5.726,1238622.0],["2020-07-27",5.7568,5.849,5.7184,5.8183,1613311.0],["2020-07-28",5.7107,5.7414,5.6646,5.6722,1369608.0],["2020-07-29",5.6722,5.7952,5.6338,5.7798,1493815.0],["2020-07-30",5.58,5.6646,5.5032,5.58,2068775.0],["2020-07-31",5.4955,5.4955,5.188,5.2188,2592259.0],["2020-08-03",5.3802,5.5185,5.3417,5.4878,1533915.0],["2020-08-04",5.6031,5.6799,5.6031,5.6261,2128982.0],["2020-08-05",5.7568,5.8951,5.7568,5.8644,1660535.0],["2020-08-06",5.7798,5.8029,5.7184,5.7798,1069145.0],["2020-08-07",5.6492,5.7107,5.6261,5.7107,1330657.0],["2020-08-10",5.7645,5.9489,5.7568,5.9413,2014427.0],["2020-08-11",6.1103,6.1872,6.0489,6.0642,2436684.0],["2020-08-12",6.1103,6.1103,5.9797,6.0258,999515.0],["2020-08-13",6.0796,6.118,5.9874,6.0104,2001098.0],["2020-08-14",5.9182,5.972,5.8874,5.9259,1378455.0],["2020-08-17",5.9797,5.9874,5.8951,5.9028,1142451.0],["2020-08-18",5.972,5.9874,5.8644,5.8951,1207944.0],["2020-08-19",5.972,6.0335,5.9182,5.9259,1442110.0],["2020-08-20",5.8029,5.8721,5.7875,5.849,1107981.0],["2020-08-21",5.8413,5.9105,5.8183,5.8798,1505420.0],["2020-08-24",5.9797,6.095,5.9566,6.0181,1346743.0],["2020-08-25",6.095,6.1027,5.9182,5.9413,1346628.0],["2020-08-26",5.9874,6.0873,5.972,6.0796,1023874.0],["2020-08-27",6.095,6.095,5.9951,6.0258,809471.0],["2020-08-28",6.1103,6.1411,6.0796,6.1257,781895.0],["2020-08-31",6.1641,6.1718,6.0642,6.0719,1051220.0],["2020-09-01",5.9336,6.1488,5.8951,6.1411,1788763.0],["2020-09-02",6.2179,6.3486,6.1795,6.3409,2899272.0],["2020-09-03",6.2717,6.3025,6.0565,6.1488,2611907.0],["2020-09-04",6.2717,6.3717,6.1718,6.3486,3246040.0],["2020-09-08",6.3102,6.5023,6.2871,6.4101,4405151.0],["2020-09-09",6.3947,6.5254,6.3794,6.5177,3632908.0],["2020-09-10",6.4255,6.5023,6.387,6.4101,5060771.0],["2020-09-11",6.4101,6.4332,6.3255,6.3947,4253943.0],["2020-09-14",6.1949,6.2564,6.1488,6.2179,2808845.0],["2020-09-15",6.2487,6.2564,6.1257,6.1257,1875053.0],["2020-09-16",6.118,6.3563,6.095,6.2871,2118871.0],["2020-09-17",6.2641,6.4024,6.2641,6.364,1829553.0],["2020-09-18",6.1949,6.2641,6.1488,6.1949,2208723.0],["2020-09-21",5.7722,5.8029,5.6415,5.7568,2440821.0],["2020-09-22",5.7414,5.8183,5.7107,5.8029,2204931.0],["2020-09-23",5.9028,5.9566,5.7645,5.7645,2160005.0],["2020-09-24",5.7875,5.9182,5.7184,5.849,1925609.0],["2020-09-25",5.6953,5.849,5.6722,5.8106,1836562.0],["2020-09-28",5.972,6.0104,5.9259,5.972,1607106.0],["2020-09-29",5.9951,6.0642,5.9874,6.0335,1169108.0],["2020-09-30",5.9566,6.0796,5.9566,6.0104,2105313.0],["2020-10-01",6.0181,6.0335,5.9566,5.9951,1897918.0],["2020-10-02",5.7645,6.0412,5.7568,5.9951,2582263.0],["2020-10-05",6.1641,6.2256,6.1411,6.2026,1883556.0],["2020-10-06",6.2026,6.2948,6.1257,6.1411,1800943.0],["2020-10-07",6.2487,6.3102,6.2179,6.2717,2030398.0],["2020-10-08",6.3102,6.3409,6.2641,6.3409,1131535.0],["2020-10-09",6.4946,6.5254,6.4408,6.4639,1565513.0],["2020-10-12",6.4485,6.487,6.4178,6.4639,1027321.0],["2020-10-13",6.4332,6.487,6.4178,6.4562,1207714.0],["2020-10-14",6.5177,6.5561,6.4716,6.4716,1254363.0],["2020-10-15",6.241,6.4178,6.2256,6.4024,1219778.0],["2020-10-16",6.5408,6.6484,6.5331,6.5561,1390635.0],["2020-10-19",6.5254,6.633,6.487,6.5023,941491.0],["2020-10-20",6.633,6.6714,6.5638,6.6022,1096950.0],["2020-10-21",6.5484,6.6176,6.5254,6.5484,3063004.0],["2020-10-22",6.5484,6.5869,6.4562,6.5331,2498501.0],["2020-10-23",6.5946,6.6253,6.5484,6.6099,1593089.0],["2020-10-26",6.5023,6.51,6.3717,6.4332,1569649.0],["2020-10-27",6.2641,6.3102,6.1872,6.1949,1868849.0],["2020-10-28",5.9874,6.0642,5.9489,5.9566,3026006.0],["2020-10-29",5.8874,6.0027,5.8567,5.9797,2088997.0],["2020-10-30",5.9797,6.0181,5.8951,5.972,2152077.0],["2020-11-02",6.1257,6.2179,6.118,6.2179,1805539.0],["2020-11-03",6.4101,6.633,6.4101,6.5715,2457941.0],["2020-11-04",6.6407,6.6714,6.51,6.5946,2652696.0],["2020-11-05",6.9712,7.0941,6.9481,7.0096,3652556.0],["2020-11-06",7.2632,7.2709,7.1403,7.1556,3011989.0],["2020-11-09",7.5553,7.5937,7.3785,7.4784,4224069.0],["2020-11-10",7.3632,7.4016,7.2325,7.3094,3914988.0],["2020-11-11",7.5015,7.563,7.4708,7.5399,3763550.0],["2020-11-12",7.4093,7.4631,7.3478,7.3785,2304434.0],["2020-11-13",7.6783,7.8551,7.6552,7.7551,4175236.0],["2020-11-16",8.0318,8.0626,7.9396,8.0395,2450357.0],["2020-11-17",8.0088,8.0241,7.9473,7.978,1495768.0],["2020-11-18",8.2317,8.3008,8.1856,8.1856,4708487.0],["2020-11-19",8.1318,8.1856,8.0703,8.1087,2648215.0],["2020-11-20",8.1164,8.1548,8.0626,8.0933,2113586.0],["2020-11-23",8.2317,8.3393,8.2009,8.3008,1999260.0],["2020-11-24",8.5084,8.6698,8.4776,8.6544,2924894.0],["2020-11-25",8.6698,8.6775,8.5775,8.6313,2483449.0],["2020-11-27",8.4776,8.5468,8.4392,8.4699,1202543.0],["2020-11-30",8.5852,8.5929,8.3546,8.3623,2286625.0],["2020-12-01",8.5391,8.6083,8.5237,8.5929,2010750.0],["2020-12-02",8.3931,8.5468,8.3854,8.5161,2138174.0],["2020-12-03",8.6083,8.616,8.5007,8.5084,1708333.0],["2020-12-04",8.6621,8.7851,8.6544,8.7851,1698107.0],["2020-12-07",8.6313,8.6313,8.4699,8.4853,1280101.0],["2020-12-08",8.3931,8.5391,8.3777,8.493,2320980.0],["2020-12-09",8.4699,8.5314,8.4084,8.5314,1961688.0],["2020-12-10",8.3085,8.4315,8.2932,8.3931,2918230.0],["2020-12-11",8.3854,8.4469,8.3239,8.4008,1492091.0],["2020-12-14",8.5468,8.5468,8.4238,8.4238,2132429.0],["2020-12-15",8.7159,8.8773,8.6851,8.8696,1992021.0],["2020-12-16",8.7851,8.7851,8.6928,8.6928,1976969.0],["2020-12-17",8.8389,8.9926,8.8389,8.9849,2455758.0],["2020-12-18",9.1079,9.277,9.0771,9.2693,3421033.0],["2020-12-21",9.0387,9.3846,9.0387,9.3461,4680222.0],["2020-12-22",9.3154,9.4537,9.3154,9.4537,4560381.0],["2020-12-23",9.6459,9.8534,9.6459,9.8457,3444932.0],["2020-12-24",9.8304,9.8304,9.7381,9.7996,663892.0],["2020-12-28",9.7381,9.9533,9.7381,9.8842,4112846.0],["2020-12-29",9.7919,9.961,9.7458,9.9533,4034714.0],["2020-12-30",9.8611,9.9687,9.7458,9.8227,4743187.0],["2020-12-31",9.8457,9.8995,9.7919,9.8688,1733267.0],["2021-01-04",9.8457,9.8995,9.5767,9.5998,3055076.0],["2021-01-05",9.6382,9.8303,9.6382,9.7842,2146907.0],["2021-01-06",10.1224,10.4606,10.1147,10.353,5478202.0],["2021-01-07",10.4837,10.5067,10.3914,10.4529,2313512.0],["2021-01-08",10.4452,10.499,10.2684,10.4068,1740390.0],["2021-01-11",10.1839,10.3453,10.1608,10.3299,1345019.0],["2021-01-12",10.3607,10.5221,10.3146,10.5067,1878960.0],["2021-01-13",10.4068,10.5221,10.3607,10.4145,1539315.0],["2021-01-14",10.5221,10.6451,10.4837,10.5605,1384315.0],["2021-01-15",10.3914,10.4068,10.1455,10.2377,1883556.0],["2021-01-19",10.4529,10.5836,10.4145,10.4913,1271024.0],["2021-01-20",10.5682,10.6143,10.4606,10.5913,1398218.0],["2021-01-21",10.5913,10.6835,10.4683,10.622,1942155.0],["2021-01-22",10.499,10.5528,10.4299,10.499,1381787.0],["2021-01-25",10.1532,10.1685,9.8611,9.9918,3602690.0],["2021-01-26",10.0994,10.1224,9.9533,9.9764,2691418.0],["2021-01-27",9.7689,9.8303,9.6075,9.6459,3804799.0],["2021-01-28",9.9149,10.0763,9.8842,10.0071,2345684.0],["2021-01-29",9.9456,9.9764,9.7381,9.7996,1446476.0],["2021-02-01",9.9226,10.0994,9.8688,10.084,1719593.0],["2021-02-02",10.4068,10.5989,10.3607,10.5759,3187441.0],["2021-02-03",10.7834,10.8756,10.5989,10.6681,4118361.0],["2021-02-04",10.9525,11.014,10.8603,10.891,3393572.0],["2021-02-05",11.0524,11.0908,10.8449,10.891,4416526.0],["2021-02-08",11.037,11.1062,10.9909,11.0601,2844579.0],["2021-02-09",10.9525,11.1523,10.9448,11.0524,4626104.0],["2021-02-10",11.1216,11.1908,10.9909,11.1062,3445966.0],["2021-02-11",11.2061,11.2676,11.0832,11.2369,1932503.0],["2021-02-12",11.1677,11.3906,11.1523,11.3675,1798874.0],["2021-02-16",11.3599,11.5136,11.2446,11.2523,3352897.0],["2021-02-17",11.2138,11.2215,11.0217,11.1139,1612736.0],["2021-02-18",11.1139,11.1216,10.868,10.9832,2059812.0],["2021-02-19",11.3906,11.675,11.3675,11.6212,5567594.0],["2021-02-22",11.4521,11.8594,11.4213,11.7057,4335866.0],["2021-02-23",11.6058,11.698,11.3445,11.6827,2409568.0],["2021-02-24",11.6442,11.7826,11.5981,11.7134,2309490.0],["2021-02-25",11.6366,11.6673,11.283,11.3214,2343500.0],["2021-02-26",11.5443,11.552,11.3368,11.406,2643045.0],["2021-03-01",11.4905,11.6212,11.4444,11.5674,4491441.0],["2021-03-02",11.5904,11.6519,11.4444,11.4675,3621533.0],["2021-03-03",11.6135,11.6596,11.4751,11.5059,3856159.0],["2021-03-04",11.5366,11.675,11.2676,11.406,6399700.0],["2021-03-05",11.5289,11.6366,11.1754,11.5828,4146396.0],["2021-03-08",11.798,12.1976,11.7365,12.0747,5491875.0],["2021-03-09",12.0285,12.1131,11.944,11.9517,4346437.0],["2021-03-10",11.8979,11.9824,11.8133,11.944,3069668.0],["2021-03-11",11.9209,11.9747,11.8518,11.944,2631210.0],["2021-03-12",11.7749,11.8287,11.7211,11.7903,3188245.0],["2021-03-15",11.821,11.8594,11.6596,11.8594,3182960.0],["2021-03-16",11.7442,11.7749,11.6519,11.6673,2812522.0],["2021-03-17",11.7365,11.967,11.7057,11.9594,2979357.0],["2021-03-18",11.9517,12.3129,11.9209,12.09,3824791.0],["2021-03-19",11.9824,12.1515,11.8364,12.0593,2749902.0],["2021-03-22",12.09,12.0977,11.9517,11.9517,2262726.0],["2021-03-23",11.7134,11.7903,11.3752,11.4137,3237997.0],["2021-03-24",11.7288,11.9056,11.6596,11.6673,2642355.0],["2021-03-25",11.6596,11.9056,11.5136,11.8748,3180892.0],["2021-03-26",11.8518,12.0132,11.7442,11.9363,2538026.0],["2021-03-29",11.7672,11.9286,11.6519,11.7134,4256356.0],["2021-03-30",11.9286,12.1669,11.9286,12.1361,3067141.0],["2021-03-31",12.1592,12.2053,11.8748,12.0208,2202288.0],["2021-04-01",12.0362,12.1131,11.9286,12.0823,1618941.0],["2021-04-05",12.2207,12.3283,12.1976,12.3283,1760153.0],["2021-04-06",12.2975,12.4051,12.1746,12.1823,2707389.0],["2021-04-07",12.0977,12.1899,12.0823,12.09,1998915.0],["2021-04-08",12.1131,12.1823,11.9747,12.1669,3386218.0],["2021-04-09",11.9517,12.0208,11.8518,12.0132,2223315.0],["2021-04-12",11.9747,12.0132,11.8518,11.9286,2473337.0],["2021-04-13",12.0593,12.0977,11.9286,12.0593,3310384.0],["2021-04-14",11.9824,12.2284,11.9747,12.0977,2144034.0],["2021-04-15",12.0747,12.0823,11.8979,12.0593,2025572.0],["2021-04-16",12.1976,12.3052,12.1438,12.2745,1803585.0],["2021-04-19",11.8033,11.9428,11.7878,11.9195,4671949.0],["2021-04-20",11.9738,11.9815,11.501,11.5475,3425973.0],["2021-04-21",11.4468,11.7878,11.3538,11.7878,3368408.0],["2021-04-22",11.718,11.7413,11.5475,11.563,2407500.0],["2021-04-23",11.6793,11.9815,11.6405,11.9583,2302251.0],["2021-04-26",11.9583,12.09,11.9505,12.0203,1701554.0],["2021-04-27",11.9893,12.0745,11.9738,12.0513,1482440.0],["2021-04-28",12.0048,12.1598,12.0048,12.1133,1980072.0],["2021-04-29",12.0745,12.09,11.718,11.9195,2649020.0],["2021-04-30",11.6018,11.7025,11.47,11.501,2963271.0],["2021-05-03",11.8188,11.8885,11.7568,11.8265,2566866.0],["2021-05-04",11.4933,11.7335,11.3383,11.7025,5345952.0],["2021-05-05",12.0203,12.245,11.8808,12.1288,6921231.0],["2021-05-06",12.617,12.679,12.4078,12.6325,4844414.0],["2021-05-07",12.9038,13.1285,12.7255,13.0665,5181530.0],["2021-05-10",13.082,13.2758,13.0045,13.0045,4575893.0],["2021-05-11",12.648,12.834,12.5628,12.7643,4237857.0],["2021-05-12",12.8263,12.9348,12.3923,12.4388,4125255.0],["2021-05-13",12.7178,12.8728,12.6325,12.8108,3075184.0],["2021-05-14",13.0588,13.1983,12.989,13.1828,3131025.0],["2021-05-17",13.299,13.516,13.206,13.4928,3805143.0],["2021-05-18",13.6323,13.6555,13.2293,13.237,4368153.0],["2021-05-19",12.7953,12.865,12.586,12.803,4732386.0],["2021-05-20",12.9735,12.9813,12.7643,12.8573,3733446.0],["2021-05-21",13.0278,13.1518,12.958,12.9813,3920618.0],["2021-05-24",13.0278,13.0355,12.8883,12.9658,1709827.0],["2021-05-25",13.0588,13.2293,12.958,12.9813,3571896.0],["2021-05-26",12.803,12.8805,12.7255,12.8573,2967982.0],["2021-05-27",13.144,13.3998,13.144,13.3843,4250955.0],["2021-05-28",13.3533,13.3688,13.2603,13.299,3192726.0],["2021-06-01",13.7175,13.7718,13.5083,13.5625,4070218.0],["2021-06-02",13.7408,13.7485,13.5548,13.6323,4039999.0],["2021-06-03",13.795,13.8183,13.6245,13.6943,3432408.0],["2021-06-04",13.795,13.888,13.7098,13.8415,2375787.0],["2021-06-07",14.0818,14.1128,13.95,14.0043,4497990.0],["2021-06-08",14.2988,14.3298,14.136,14.2445,4289447.0],["2021-06-09",14.1205,14.1515,13.8493,13.8725,2746110.0],["2021-06-10",13.7485,13.888,13.5083,13.5315,4042986.0],["2021-06-11",13.578,13.6555,13.4618,13.5393,3363238.0],["2021-06-14",13.454,13.4773,13.3068,13.3688,2803215.0],["2021-06-15",13.5005,13.547,13.3998,13.4618,2710606.0],["2021-06-16",13.3533,13.485,13.2913,13.3145,2493215.0],["2021-06-17",13.3223,13.3765,12.8263,12.9968,5044225.0],["2021-06-18",12.7023,12.7875,12.5395,12.555,4708832.0],["2021-06-21",12.617,12.8263,12.6015,12.7178,5135226.0],["2021-06-22",12.6945,12.7023,12.5473,12.6403,4534529.0],["2021-06-23",12.617,12.6558,12.4698,12.5085,3109883.0],["2021-06-24",12.6635,12.8883,12.6093,12.8185,3168942.0],["2021-06-25",12.9193,12.9658,12.8573,12.896,1944912.0],["2021-06-28",12.9038,12.9038,12.6403,12.7333,2460009.0],["2021-06-29",12.8728,12.958,12.7953,12.834,3004520.0],["2021-06-30",12.7255,12.9658,12.7023,12.958,2668438.0],["2021-07-01",12.9193,12.9813,12.8573,12.9425,2363953.0],["2021-07-02",12.9813,12.9968,12.8495,12.8883,1901940.0],["2021-07-06",12.9503,12.9658,12.5628,12.6248,3956582.0],["2021-07-07",12.524,12.6403,12.338,12.4698,3059213.0],["2021-07-08",12.0668,12.183,11.935,12.0668,4979077.0],["2021-07-09",12.4698,12.6945,12.431,12.6558,3110803.0],["2021-07-12",12.679,12.8418,12.5705,12.8185,2413130.0],["2021-07-13",12.865,12.8728,12.6325,12.6558,2224349.0],["2021-07-14",12.896,12.9348,12.5473,12.5783,4139387.0],["2021-07-15",12.4388,12.5163,12.307,12.431,1997651.0],["2021-07-16",12.4388,12.4698,12.183,12.2063,3148030.0],["2021-07-19",11.8498,11.873,11.6483,11.842,3814220.0],["2021-07-20",11.7413,12.1753,11.687,12.1365,3961292.0],["2021-07-21",12.2063,12.5318,12.2063,12.524,2615928.0],["2021-07-22",12.5163,12.5395,12.338,12.3535,2260428.0],["2021-07-23",12.524,12.586,12.4698,12.524,2255372.0],["2021-07-26",12.5628,12.679,12.5473,12.6713,1839204.0],["2021-07-27",12.5395,12.6248,12.4233,12.5008,2320865.0],["2021-07-28",12.493,12.6248,12.3923,12.524,2985447.0],["2021-07-29",12.958,13.02,12.8495,12.8883,3132978.0],["2021-07-30",13.02,13.1363,12.834,13.051,4112731.0],["2021-08-02",13.268,13.3688,12.896,12.9115,3502841.0],["2021-08-03",13.0898,13.144,12.865,13.0743,3552823.0],["2021-08-04",13.082,13.082,12.8108,12.8185,2772652.0],["2021-08-05",12.9038,13.0123,12.8883,12.989,1928137.0],["2021-08-06",13.1595,13.237,13.1053,13.2215,1559423.0],["2021-08-09",13.0588,13.1208,12.958,13.0665,2289842.0],["2021-08-10",13.082,13.33,13.0355,13.33,2797585.0],["2021-08-11",13.4075,13.547,13.299,13.547,3067485.0],["2021-08-12",13.454,13.6013,13.3843,13.5315,3511574.0],["2021-08-13",13.516,13.5238,13.3455,13.3688,1771873.0],["2021-08-16",13.2215,13.237,13.1053,13.175,4049421.0],["2021-08-17",13.0278,13.113,12.803,12.8883,2757945.0],["2021-08-18",12.834,12.989,12.7875,12.7953,2577782.0],["2021-08-19",12.555,12.5938,12.3535,12.4233,3245695.0],["2021-08-20",12.3225,12.431,12.2993,12.4,1943534.0],["2021-08-23",12.4,12.5783,12.3845,12.524,2348096.0],["2021-08-24",12.586,12.741,12.5783,12.6868,1636751.0],["2021-08-25",12.7798,12.9735,12.7255,12.9503,1471180.0],["2021-08-26",12.71,12.9038,12.6635,12.7178,4747783.0],["2021-08-27",12.803,13.0898,12.7953,13.0278,2221821.0],["2021-08-30",13.0355,13.0743,12.927,12.989,1582862.0],["2021-08-31",12.896,12.9348,12.71,12.7798,2466329.0],["2021-09-01",12.7798,12.8263,12.6558,12.7565,1981680.0],["2021-09-02",12.803,12.9503,12.7798,12.9038,1198407.0],["2021-09-03",12.896,12.989,12.8573,12.8728,1492551.0],["2021-09-07",12.9193,12.958,12.7178,12.7333,3306592.0],["2021-09-08",12.6945,12.741,12.5085,12.5085,3159635.0],["2021-09-09",12.3768,12.4388,12.2373,12.2838,2297885.0],["2021-09-10",12.4078,12.4698,12.245,12.2528,2436455.0],["2021-09-13",12.4775,12.6093,12.369,12.6093,3057719.0],["2021-09-14",12.679,12.71,12.4698,12.524,2557329.0],["2021-09-15",12.5473,12.7875,12.5395,12.772,2840098.0],["2021-09-16",13.268,13.2913,13.0123,13.144,4581293.0],["2021-09-17",13.1673,13.1983,12.9425,13.0433,4247968.0],["2021-09-20",12.5628,12.648,12.4155,12.5938,4859925.0],["2021-09-21",12.7643,12.8185,12.524,12.6945,4560496.0],["2021-09-22",12.834,13.1285,12.834,12.989,3953249.0],["2021-09-23",13.206,13.454,13.206,13.3533,3316359.0],["2021-09-24",13.3223,13.3843,13.2293,13.2448,1936640.0],["2021-09-27",13.1363,13.3068,13.1285,13.3068,4831085.0],["2021-09-28",13.206,13.2525,13.0355,13.144,3827779.0],["2021-09-29",13.144,13.144,12.9968,13.0665,4052063.0],["2021-09-30",13.1053,13.2215,12.865,12.8728,6318121.0],["2021-10-01",12.9735,13.1053,12.7023,13.0355,4879803.0],["2021-10-04",13.0665,13.1905,12.9425,12.989,2228371.0],["2021-10-05",12.9813,13.1983,12.9038,13.1518,1735565.0],["2021-10-06",12.6713,12.865,12.4853,12.6635,3737237.0],["2021-10-07",12.679,12.8805,12.6713,12.834,3101611.0],["2021-10-08",12.8263,12.9115,12.772,12.7875,1405457.0],["2021-10-11",12.6868,12.772,12.4853,12.493,2670965.0],["2021-10-12",12.6015,12.6945,12.5008,12.5395,4740200.0],["2021-10-13",12.6713,12.6868,12.4775,12.5085,4516719.0],["2021-10-14",12.524,12.7953,12.4388,12.7875,5171879.0],["2021-10-15",13.0045,13.1518,13.0045,13.0898,2133463.0],["2021-10-18",12.9038,12.9658,12.8495,12.9348,1512888.0],["2021-10-19",12.9968,13.1595,12.9735,13.1363,3084376.0],["2021-10-20",13.0433,13.3145,12.989,13.2758,2768630.0],["2021-10-21",13.206,13.392,13.1673,13.3688,2923745.0],["2021-10-22",13.4463,13.5935,13.3998,13.516,2280880.0],["2021-10-25",13.4928,13.795,13.4695,13.764,2959939.0],["2021-10-26",13.764,13.764,13.4773,13.485,2527226.0],["2021-10-27",13.4385,13.516,13.1673,13.2138,4749047.0],["2021-10-28",13.2603,13.5393,13.206,13.5238,2369123.0],["2021-10-29",13.4153,13.454,13.2215,13.2603,2180342.0],["2021-11-01",13.4075,13.764,13.4075,13.6013,3997486.0],["2021-11-02",13.8105,13.857,13.6633,13.733,4412045.0],["2021-11-03",13.7485,13.8493,13.6478,13.8415,3535933.0],["2021-11-04",13.4153,13.95,13.4153,13.8105,6726591.0],["2021-11-05",13.702,13.8493,13.6323,13.6943,5016419.0],["2021-11-08",13.547,13.7563,13.5315,13.578,5625734.0],["2021-11-09",13.6943,13.7098,13.454,13.5083,3009116.0],["2021-11-10",13.5083,13.7175,13.5005,13.5625,3355310.0],["2021-11-11",14.0275,14.3453,13.9113,14.229,4399291.0],["2021-11-12",14.2988,14.5158,14.2368,14.4925,4107905.0],["2021-11-15",14.4693,14.4925,14.384,14.4538,4023568.0],["2021-11-16",14.5313,14.7018,14.508,14.5468,3696103.0],["2021-11-17",14.4848,14.8955,14.3763,14.8335,8063337.0],["2021-11-18",14.5235,14.601,14.384,14.5468,6793922.0],["2021-11-19",14.2833,14.2988,14.105,14.136,4397568.0],["2021-11-22",14.105,14.2058,13.9423,13.95,3895225.0],["2021-11-23",13.9035,13.981,13.6633,13.8493,7046128.0],["2021-11-24",13.4695,13.9655,13.4385,13.8415,6588136.0],["2021-11-26",13.4618,13.5083,13.082,13.1285,4682175.0],["2021-11-29",13.33,13.361,13.0355,13.082,4486156.0],["2021-11-30",13.0355,13.1053,12.5318,12.679,7741043.0],["2021-12-01",13.2603,13.361,12.8108,12.8108,7076231.0],["2021-12-02",13.02,13.3145,12.9735,13.2215,5414433.0],["2021-12-03",13.1518,13.1905,12.8883,12.9813,5802220.0],["2021-12-06",13.3145,13.6943,13.2215,13.5548,5130974.0],["2021-12-07",13.9035,14.0663,13.888,13.9113,4218324.0],["2021-12-08",13.9113,14.012,13.8493,13.8648,3101496.0],["2021-12-09",13.8028,13.9655,13.702,13.8183,2594902.0],["2021-12-10",13.8338,13.8493,13.6865,13.7718,3849954.0],["2021-12-13",13.6943,13.733,13.5548,13.6013,3192841.0],["2021-12-14",13.5625,13.733,13.361,13.4463,2960513.0],["2021-12-15",13.4695,13.609,13.2758,13.5858,3472508.0],["2021-12-16",13.795,14.0353,13.7873,13.8725,6926976.0],["2021-12-17",13.9268,13.9655,13.7098,13.7253,5123736.0],["2021-12-20",13.516,13.547,13.2913,13.4618,6015704.0],["2021-12-21",13.7253,13.9733,13.702,13.9733,2968327.0],["2021-12-22",14.0663,14.2678,14.043,14.26,2637300.0],["2021-12-23",14.508,14.7405,14.4693,14.6398,4268765.0],["2021-12-27",15.1358,15.2598,15.035,15.2133,6949267.0],["2021-12-28",15.159,15.19,14.973,14.973,5694214.0],["2021-12-29",14.9188,15.1823,14.9188,15.0815,4610822.0],["2021-12-30",15.0893,15.097,14.8645,14.88,7829286.0],["2021-12-31",14.8413,15.1203,14.7328,15.0583,2814246.0],["2022-01-03",15.1203,15.2539,14.6216,14.9066,7154400.0],["2022-01-04",14.8977,15.0936,14.773,14.96,9016200.0],["2022-01-05",15.0847,15.1381,14.586,14.6395,9522700.0],["2022-01-06",14.5593,14.7107,14.3634,14.5682,6325800.0],["2022-01-07",14.2209,14.4881,14.1942,14.3812,5989200.0],["2022-01-10",13.9894,14.3011,13.8825,14.2922,6421800.0],["2022-01-11",14.1942,14.4792,14.0785,14.4792,5094100.0],["2022-01-12",14.2833,14.6929,14.2744,14.6484,8440300.0],["2022-01-13",14.7285,14.9333,14.6395,14.7374,5012500.0],["2022-01-14",14.586,14.7997,14.5415,14.7107,3128700.0],["2022-01-18",14.6038,14.6484,14.4525,14.5415,3739800.0],["2022-01-19",14.586,14.5949,14.3278,14.5148,5404700.0],["2022-01-20",14.4614,14.6216,14.2298,14.3011,7354900.0],["2022-01-21",14.0963,14.2209,13.8202,13.9004,7138200.0],["2022-01-24",13.3928,13.6599,12.9386,13.5976,7371800.0],["2022-01-25",13.0811,13.3839,12.8585,13.2325,5830100.0],["2022-01-26",13.5442,13.7668,13.2681,13.5264,7217000.0],["2022-01-27",13.562,13.651,13.1613,13.3394,4898300.0],["2022-01-28",13.1345,13.3483,12.9565,13.3394,4099500.0],["2022-01-31",13.2414,13.4818,13.1435,13.4729,4569100.0],["2022-02-01",13.4818,13.749,13.3928,13.7312,7142800.0],["2022-02-02",13.749,13.8202,13.6065,13.7312,3141400.0],["2022-02-03",13.4996,13.6243,13.3928,13.4017,4823200.0],["2022-02-04",13.1613,13.3305,13.1256,13.1791,5030700.0],["2022-02-07",13.0455,13.2859,13.0366,13.2236,6417100.0],["2022-02-08",13.1078,13.6777,13.001,13.6688,9978100.0],["2022-02-09",13.936,14.399,13.936,14.3634,10388600.0],["2022-02-10",14.4079,15.0224,14.3367,14.7463,8475100.0],["2022-02-11",14.9066,14.9333,14.2565,14.3812,5696500.0],["2022-02-14",13.9983,14.1052,13.7846,13.8825,5343800.0],["2022-02-15",14.2209,14.4257,14.1319,14.3545,6466500.0],["2022-02-16",14.212,14.5949,14.1853,14.5504,6109100.0],["2022-02-17",14.2744,14.3634,14.0517,14.1675,8242100.0],["2022-02-18",14.0695,14.1853,13.9271,13.9894,9020500.0],["2022-02-22",13.4373,13.8291,13.1435,13.2859,11327200.0],["2022-02-23",12.9921,13.1969,12.7071,12.7071,10025600.0],["2022-02-24",11.7721,12.6804,11.7632,12.6092,14071700.0],["2022-02-25",12.7427,12.9832,12.7249,12.903,7531400.0],["2022-02-28",12.3776,12.8496,12.342,12.7605,6879900.0],["2022-03-01",12.7249,12.8229,12.1906,12.3509,7696000.0],["2022-03-02",12.4311,12.8852,12.3509,12.7962,7679300.0],["2022-03-03",12.7962,12.9208,12.6626,12.8229,6864900.0],["2022-03-04",12.0036,12.4934,11.8701,12.0838,11935900.0],["2022-03-07",12.3687,12.5557,11.8077,12.0125,12775500.0],["2022-03-08",12.4222,12.8674,12.3242,12.5824,12603800.0],["2022-03-09",13.2859,13.4017,12.9743,13.2681,9502900.0],["2022-03-10",13.0188,13.3572,12.9297,13.188,5354100.0],["2022-03-11",13.3839,13.4907,13.277,13.3305,8061300.0],["2022-03-14",13.5353,13.8469,13.4017,13.4996,8204300.0],["2022-03-15",13.7401,13.7668,13.3572,13.6065,8842500.0],["2022-03-16",13.651,13.936,13.3839,13.749,6538500.0],["2022-03-17",13.6154,14.0606,13.5887,14.0339,4491900.0],["2022-03-18",13.7757,14.025,13.6866,13.9983,7219100.0],["2022-03-21",14.0428,14.4435,14.0339,14.4168,5114500.0],["2022-03-22",14.7908,15.0135,14.6395,14.7196,7236500.0],["2022-03-23",14.5771,14.8175,14.5504,14.6573,4798400.0],["2022-03-24",14.8265,14.9422,14.7552,14.8443,5884900.0],["2022-03-25",14.9066,14.9778,14.7107,14.96,5145900.0],["2022-03-28",14.7908,14.8977,14.6305,14.871,4472500.0],["2022-03-29",14.6484,14.6929,14.1942,14.2655,7724400.0],["2022-03-30",14.3545,14.5415,14.2476,14.2655,4041700.0],["2022-03-31",14.0785,14.3367,14.0428,14.123,7427800.0],["2022-04-01",14.3189,14.399,13.9983,14.0695,3290400.0],["2022-04-04",14.0161,14.0339,13.8825,13.9627,3518400.0],["2022-04-05",13.8113,13.8915,13.5085,13.5264,3362600.0],["2022-04-06",13.1078,13.1345,12.8407,12.9654,4988600.0],["2022-04-07",13.1702,13.2414,12.8674,12.9565,5711800.0],["2022-04-08",13.0989,13.375,13.0366,13.2325,2743600.0],["2022-04-11",13.3661,13.5798,13.3394,13.5175,4366600.0],["2022-04-12",13.7223,13.8647,13.5709,13.6955,4586900.0],["2022-04-13",13.8915,14.123,13.8915,14.0963,3356100.0],["2022-04-14",13.9271,14.1497,13.8291,14.0428,2884500.0],["2022-04-18",13.9716,14.3723,13.9716,14.1141,3344900.0],["2022-04-19",13.898,14.2793,13.8889,14.1794,4615500.0],["2022-04-20",14.1613,14.4427,14.1613,14.361,5949900.0],["2022-04-21",14.6969,14.7332,14.134,14.2157,6837300.0],["2022-04-22",14.0433,14.0433,13.4895,13.5349,5086700.0],["2022-04-25",13.2898,13.2898,12.8178,13.0901,6196000.0],["2022-04-26",12.9085,12.9267,12.5182,12.5273,5496300.0],["2022-04-27",12.6362,12.963,12.5636,12.8541,4936300.0],["2022-04-28",12.9993,13.1355,12.6453,13.081,4138600.0],["2022-04-29",13.0175,13.2535,12.8632,12.8813,3932900.0],["2022-05-02",12.8359,13.1264,12.7905,13.0992,9930000.0],["2022-05-03",13.426,13.5077,13.1264,13.3987,5586100.0],["2022-05-04",13.1446,13.5985,13.0266,13.544,6627600.0],["2022-05-05",13.3897,13.4804,12.9449,13.1355,4885500.0],["2022-05-06",13.1173,13.1446,12.845,13.0538,6886200.0],["2022-05-09",12.7179,12.7542,12.2913,12.4093,7156200.0],["2022-05-10",12.5454,12.5817,12.146,12.4002,4915700.0],["2022-05-11",12.4274,12.9449,12.4183,12.5091,4491600.0],["2022-05-12",12.3911,12.5999,12.1914,12.4456,4646000.0],["2022-05-13",12.8268,13.0901,12.7996,13.0538,3873700.0],["2022-05-16",13.0266,13.2807,12.9721,13.1809,2680100.0],["2022-05-17",13.5168,13.6892,13.3897,13.662,2550000.0],["2022-05-18",13.5894,13.7528,13.2717,13.2989,2774100.0],["2022-05-19",13.2989,13.6348,13.2172,13.4169,3820900.0],["2022-05-20",13.199,13.2353,12.1006,12.4819,7466400.0],["2022-05-23",12.8178,13.2444,12.7179,13.1809,5916900.0],["2022-05-24",13.0447,13.0901,12.7905,12.963,4145200.0],["2022-05-25",12.8722,13.1446,12.845,13.1173,3132200.0],["2022-05-26",13.1627,13.2898,13.081,13.2535,3117500.0],["2022-05-27",13.4986,13.6075,13.4078,13.5258,2494700.0],["2022-05-31",13.544,13.6529,13.426,13.5531,3446900.0],["2022-06-01",13.662,13.6802,13.2172,13.4078,2970900.0],["2022-06-02",13.5712,13.8345,13.5258,13.8163,2298000.0],["2022-06-03",13.662,13.7891,13.6438,13.6983,1347000.0],["2022-06-06",13.8799,13.9616,13.78,13.8617,1979100.0],["2022-06-07",13.6983,13.9797,13.6529,13.9525,1946500.0],["2022-06-08",13.6802,13.7437,13.4351,13.4351,2809800.0],["2022-06-09",13.1627,13.3443,12.9721,12.9721,4195600.0],["2022-06-10",12.382,12.5091,12.3094,12.3639,3916200.0],["2022-06-13",11.9009,11.9826,11.6467,11.6831,3259700.0],["2022-06-14",11.8828,11.9554,11.674,11.7648,2674700.0],["2022-06-15",11.9645,12.0825,11.7284,11.9372,2543100.0],["2022-06-16",11.5923,11.6467,11.3018,11.3381,3174800.0],["2022-06-17",11.329,11.4833,11.2292,11.329,7035800.0],["2022-06-21",11.6558,11.8011,11.5923,11.6377,2493800.0],["2022-06-22",11.4198,11.5378,11.2927,11.3018,2139800.0],["2022-06-23",11.1656,11.1929,10.1761,10.3305,11194100.0],["2022-06-24",10.6119,11.0022,10.6028,10.9114,7119200.0],["2022-06-27",11.093,11.2564,10.9114,11.1565,4528500.0],["2022-06-28",11.4107,11.556,11.0113,11.0385,6668900.0],["2022-06-29",10.9387,10.9478,10.621,10.7571,4539600.0],["2022-06-30",10.3668,10.621,10.2578,10.5211,2670000.0],["2022-07-01",10.5393,10.6391,10.2851,10.5846,4382100.0],["2022-07-05",10.0672,10.1035,9.8766,10.0944,3737400.0],["2022-07-06",9.8947,9.9674,9.7677,9.9038,3512200.0],["2022-07-07",10.4303,10.5846,10.3214,10.4757,2153600.0],["2022-07-08",10.4757,10.5937,10.3849,10.4212,3018600.0],["2022-07-11",10.2851,10.3123,10.0218,10.0309,6216800.0],["2022-07-12",10.04,10.2215,10.0037,10.0491,3516200.0],["2022-07-13",9.8947,10.0944,9.8312,10.0581,4076500.0],["2022-07-14",9.7223,9.8403,9.6224,9.7767,5170100.0],["2022-07-15",9.922,10.1126,9.813,9.9855,3870600.0],["2022-07-18",10.3759,10.4939,10.2306,10.2306,3366900.0],["2022-07-19",10.5302,10.857,10.5211,10.8388,3050700.0],["2022-07-20",10.7299,10.8025,10.621,10.7208,3843100.0],["2022-07-21",10.6391,10.8842,10.6119,10.8661,2117800.0],["2022-07-22",10.7934,10.857,10.5483,10.621,2410100.0],["2022-07-25",10.6573,10.9114,10.5756,10.857,4506800.0],["2022-07-26",10.5483,10.6391,10.4848,10.5393,2343900.0],["2022-07-27",10.5393,10.8479,10.4848,10.8207,3974800.0],["2022-07-28",11.0295,11.0748,10.8116,11.0295,3826600.0],["2022-07-29",11.2382,11.7648,11.1656,11.7284,3923300.0],["2022-08-01",11.4107,11.4652,11.1293,11.3018,4474600.0],["2022-08-02",11.211,11.2836,11.0839,11.093,2435800.0],["2022-08-03",11.1021,11.2655,11.0385,11.2382,2373900.0],["2022-08-04",11.3018,11.556,11.2473,11.4833,2741200.0],["2022-08-05",11.211,11.4107,11.1929,11.4016,2567900.0],["2022-08-08",11.4924,11.6104,11.4289,11.4743,3719800.0],["2022-08-09",11.4289,11.4743,11.2836,11.3199,1323500.0],["2022-08-10",11.5923,11.7829,11.5832,11.7012,1655200.0],["2022-08-11",11.7829,11.9826,11.7648,11.8646,2205800.0],["2022-08-12",11.792,11.9282,11.7194,11.9191,3044900.0],["2022-08-15",11.7194,11.8737,11.6831,11.8465,1819600.0],["2022-08-16",11.7284,11.9372,11.7194,11.8737,3408100.0],["2022-08-17",11.565,11.6558,11.4107,11.565,2279800.0],["2022-08-18",11.7466,11.7466,11.6286,11.6649,2114200.0],["2022-08-19",11.2473,11.4743,11.211,11.3835,4014800.0],["2022-08-22",11.093,11.2655,11.0385,11.1112,4917800.0],["2022-08-23",11.2564,11.5378,11.2292,11.3926,3370000.0],["2022-08-24",11.3472,11.5106,11.2927,11.4289,3266000.0],["2022-08-25",11.447,11.8283,11.4107,11.8192,5137600.0],["2022-08-26",11.6195,11.7194,11.2019,11.2019,5281500.0],["2022-08-29",11.2019,11.5378,11.2019,11.438,3549100.0],["2022-08-30",11.5287,11.556,11.1202,11.1929,4012600.0],["2022-08-31",11.2201,11.2655,11.0748,11.1021,2580500.0],["2022-09-01",10.9024,10.9478,10.7571,10.8661,2745700.0],["2022-09-02",11.1747,11.4107,10.9478,11.0113,4928000.0],["2022-09-06",11.0748,11.1384,10.8661,10.9024,2401700.0],["2022-09-07",10.6936,11.0748,10.6754,11.0748,2705100.0],["2022-09-08",10.6754,10.9387,10.621,10.9205,3354900.0],["2022-09-09",11.1929,11.3653,11.1929,11.3563,2387400.0],["2022-09-12",11.5741,11.6649,11.5106,11.6195,2792100.0],["2022-09-13",11.4107,11.5287,11.1293,11.1384,2082500.0],["2022-09-14",11.1202,11.1747,10.9205,11.0748,1760600.0],["2022-09-15",11.1021,11.329,11.0295,11.0658,4077700.0],["2022-09-16",10.8116,10.8751,10.63,10.739,5965600.0],["2022-09-19",10.6028,11.1475,10.5937,11.1475,4440600.0],["2022-09-20",10.9387,10.9568,10.748,10.8388,3217300.0],["2022-09-21",10.8388,11.0113,10.6936,10.7027,2739400.0],["2022-09-22",10.7299,10.8207,10.4666,10.4666,1935900.0],["2022-09-23",10.2125,10.2125,9.9583,10.1308,6148300.0],["2022-09-26",10.0944,10.2488,9.9583,9.9946,3029800.0],["2022-09-27",10.1217,10.2306,9.8857,10.0218,2865100.0],["2022-09-28",10.1489,10.4394,10.1035,10.3759,3217200.0],["2022-09-29",10.1761,10.2125,9.9492,10.1943,4260000.0],["2022-09-30",10.1943,10.3668,10.1217,10.1398,3596600.0],["2022-10-03",10.4031,10.6391,10.3668,10.5574,3384000.0],["2022-10-04",10.9024,11.2292,10.8933,11.2292,4102400.0],["2022-10-05",10.8751,11.1838,10.8388,11.1112,4448500.0],["2022-10-06",10.8933,11.0567,10.8751,10.9568,2845200.0],["2022-10-07",10.8116,10.857,10.6028,10.7027,2877800.0],["2022-10-10",10.7753,10.8842,10.6391,10.7662,2838200.0],["2022-10-11",10.5937,10.7753,10.4848,10.5756,3311700.0],["2022-10-12",10.5393,10.5574,10.3849,10.4576,3542700.0],["2022-10-13",10.4485,11.2292,10.394,11.093,10929500.0],["2022-10-14",11.2746,11.3744,10.8933,10.9205,5562800.0],["2022-10-17",11.3472,11.3653,11.1021,11.1747,5107700.0],["2022-10-18",11.7103,11.7375,11.2292,11.4198,4771700.0],["2022-10-19",11.2473,11.3472,11.1202,11.1929,3044300.0],["2022-10-20",11.2473,11.438,11.0748,11.1112,3904300.0],["2022-10-21",11.0204,11.5469,10.975,11.5106,4224000.0],["2022-10-24",11.2836,11.4016,11.1929,11.3381,4471600.0],["2022-10-25",11.3563,11.5832,11.329,11.565,2557500.0],["2022-10-26",11.556,11.7194,11.5015,11.6286,3465300.0],["2022-10-27",11.7194,11.9463,11.6558,11.6921,4854200.0],["2022-10-28",11.6195,11.7466,11.4924,11.7375,2968200.0],["2022-10-31",11.6558,11.8374,11.6377,11.7466,4062600.0],["2022-11-01",11.9372,11.9735,11.5106,11.6921,4178500.0],["2022-11-02",11.6921,11.9191,11.4652,11.4652,4584300.0],["2022-11-03",11.3653,11.6649,11.3018,11.556,4654900.0],["2022-11-04",12.1097,12.2005,11.8918,12.0734,7970700.0],["2022-11-07",12.1823,12.2277,12.0462,12.2096,6120200.0],["2022-11-08",12.8813,12.9993,12.6544,12.8813,7000700.0],["2022-11-09",12.9267,13.199,12.9085,12.9993,5814100.0],["2022-11-10",13.2717,13.4169,13.0356,13.3987,4445900.0],["2022-11-11",13.662,14.1068,13.6348,14.007,5431800.0],["2022-11-14",13.7619,13.8708,13.6438,13.6438,4284300.0],["2022-11-15",13.8345,13.8708,13.662,13.7619,5726600.0],["2022-11-16",13.7074,13.7346,13.5985,13.662,2727700.0],["2022-11-17",13.5531,13.7346,13.5077,13.7255,2990100.0],["2022-11-18",14.0342,14.0433,13.8436,13.9616,3301800.0],["2022-11-21",13.6983,13.9888,13.6892,13.898,2590300.0],["2022-11-22",14.0614,14.2157,14.0251,14.2157,3203200.0],["2022-11-23",14.597,14.7967,14.5698,14.6515,4614700.0],["2022-11-25",14.6242,14.6424,14.5335,14.5879,1840200.0],["2022-11-28",14.5244,14.5789,14.3338,14.3519,3829800.0],["2022-11-29",14.3973,14.4608,14.2521,14.2702,3189500.0],["2022-11-30",14.3701,14.5698,14.1885,14.5607,4639100.0],["2022-12-01",14.9238,14.9783,14.7604,14.8512,4806100.0],["2022-12-02",14.833,15.1961,14.8149,15.1417,3834100.0],["2022-12-05",15.1598,15.1689,14.8512,14.8512,4127700.0],["2022-12-06",14.8966,14.9057,14.5607,14.6787,3175400.0],["2022-12-07",14.5607,14.833,14.5425,14.715,2955100.0],["2022-12-08",14.7695,14.8421,14.6515,14.715,4414600.0],["2022-12-09",14.7423,14.8421,14.479,14.5153,6278800.0],["2022-12-12",14.4699,14.5425,14.3519,14.5062,5997400.0],["2022-12-13",14.8512,14.8784,14.6152,14.7423,5846400.0],["2022-12-14",14.6152,14.8784,14.6152,14.7241,4369600.0],["2022-12-15",14.5062,14.5879,14.3065,14.4518,4834300.0],["2022-12-16",14.3519,14.4427,14.2793,14.361,5987900.0],["2022-12-19",14.4608,14.5244,14.2974,14.3791,3282900.0],["2022-12-20",14.5153,14.6696,14.5062,14.5335,4499600.0],["2022-12-21",14.5516,14.7695,14.479,14.715,4587100.0],["2022-12-22",14.5244,14.5789,14.2521,14.479,3959600.0],["2022-12-23",14.4881,14.6606,14.4336,14.6606,2146200.0],["2022-12-27",14.6878,14.9057,14.6787,14.7786,2303500.0],["2022-12-28",14.6878,14.7423,14.4881,14.4972,3107500.0],["2022-12-29",14.6606,14.7513,14.6242,14.715,2002000.0],["2022-12-30",14.5698,14.6515,14.5062,14.5789,2217200.0],["2023-01-03",14.824,14.8693,14.5425,14.6242,2495900.0],["2023-01-04",14.6969,14.7967,14.5879,14.6787,2740300.0],["2023-01-05",14.7695,14.8603,14.6606,14.6878,2789400.0],["2023-01-06",14.8512,15.2143,14.8058,15.178,3759300.0],["2023-01-09",15.4775,15.4866,15.1507,15.1507,4566400.0],["2023-01-10",15.1961,15.296,15.1326,15.2778,3300900.0],["2023-01-11",15.4503,15.4685,15.2869,15.3595,3611100.0],["2023-01-12",15.4503,15.6773,15.3595,15.6409,5633000.0],["2023-01-13",15.5502,15.8951,15.532,15.8679,3346600.0],["2023-01-17",15.6319,15.6773,15.4866,15.4866,2986300.0],["2023-01-18",15.7226,15.8043,15.5048,15.5048,3883400.0],["2023-01-19",15.4503,15.4685,15.1054,15.2052,4021500.0],["2023-01-20",15.2324,15.4685,15.1417,15.4503,2734900.0],["2023-01-23",15.3777,15.5865,15.3414,15.5411,3348000.0],["2023-01-24",15.3686,15.6409,15.3595,15.6137,3513900.0],["2023-01-25",15.5592,15.768,15.4957,15.768,2843600.0],["2023-01-26",15.877,15.9133,15.6591,15.8316,2780500.0],["2023-01-27",15.9405,16.0131,15.8497,15.9587,3451000.0],["2023-01-30",16.0131,16.113,15.9677,16.0041,3476400.0],["2023-01-31",16.0131,16.0948,15.8497,16.0858,2971400.0],["2023-02-01",16.0858,16.3218,15.9859,16.2492,5581500.0],["2023-02-02",16.0313,16.0404,14.479,14.8149,16767100.0],["2023-02-03",14.3882,14.7241,14.3882,14.6242,8744400.0],["2023-02-06",14.361,14.5516,14.2793,14.5244,5430200.0],["2023-02-07",14.5516,14.6606,14.4155,14.6152,3891700.0],["2023-02-08",14.5607,14.6606,14.3519,14.5516,4466600.0],["2023-02-09",14.8149,14.8512,14.4699,14.5244,5029400.0],["2023-02-10",14.479,14.7241,14.4245,14.7241,6528900.0],["2023-02-13",14.7604,14.9238,14.6878,14.8966,3777600.0],["2023-02-14",14.8603,14.9601,14.6242,14.8058,4908600.0],["2023-02-15",14.715,14.9601,14.6515,14.951,4216100.0],["2023-02-16",14.7332,14.951,14.7059,14.8058,4455500.0],["2023-02-17",14.9238,15.2234,14.8421,15.1871,5189800.0],["2023-02-21",14.8784,14.9964,14.7604,14.7604,4402400.0],["2023-02-22",14.7059,14.9601,14.6878,14.8966,4182400.0],["2023-02-23",15.0237,15.3051,14.9964,15.2688,5496500.0],["2023-02-24",14.7604,15.0327,14.6787,14.9692,6877500.0],["2023-02-27",15.06,15.1961,14.9329,14.942,3751500.0],["2023-02-28",14.9601,15.0781,14.9147,14.951,2623400.0],["2023-03-01",14.9783,15.0691,14.833,14.9692,6316300.0],["2023-03-02",14.8058,15.1689,14.7786,15.1689,5683800.0],["2023-03-03",15.3232,15.4866,15.1961,15.4503,4562700.0],["2023-03-06",15.3595,15.3686,15.1508,15.1871,3082100.0],["2023-03-07",15.1871,15.2234,14.8966,14.9238,2958400.0],["2023-03-08",14.8693,14.9873,14.7876,14.9873,3199200.0],["2023-03-09",14.8149,15.0237,14.6152,14.6696,4542100.0],["2023-03-10",14.6061,14.6061,13.9616,14.007,4843800.0],["2023-03-13",13.7165,13.8345,13.5258,13.5621,5521200.0],["2023-03-14",13.7709,13.9071,13.5349,13.7255,5852300.0],["2023-03-15",12.9539,13.0629,12.7088,12.9358,9150300.0],["2023-03-16",12.7815,13.0084,12.5727,12.9267,6685800.0],["2023-03-17",12.6907,12.6998,12.4456,12.4637,6227500.0],["2023-03-20",12.6725,12.9085,12.6544,12.8178,4348000.0],["2023-03-21",13.2717,13.426,13.2717,13.3987,3487400.0],["2023-03-22",13.3715,13.5077,13.19,13.2081,3829000.0],["2023-03-23",13.2898,13.4532,13.1355,13.2263,4077100.0],["2023-03-24",13.0447,13.2535,12.8813,13.2444,5832000.0],["2023-03-27",13.3806,13.5621,13.2898,13.5077,3992300.0],["2023-03-28",13.4623,13.544,13.3987,13.4623,3095800.0],["2023-03-29",13.5894,13.6892,13.5531,13.662,2064400.0],["2023-03-30",13.8526,13.9797,13.7982,13.8526,5798600.0],["2023-03-31",13.8436,13.9888,13.8163,13.8617,3944600.0],["2023-04-03",13.8436,13.9525,13.6802,13.7982,3545800.0],["2023-04-04",13.7891,13.7891,13.2353,13.3261,5150600.0],["2023-04-05",13.1264,13.1446,12.3911,12.4637,16305000.0],["2023-04-06",12.5364,12.6544,12.3911,12.5817,7353300.0],["2023-04-10",12.6544,12.9993,12.6544,12.8087,4364900.0],["2023-04-11",12.7996,12.9721,12.7542,12.8722,7464400.0],["2023-04-12",13.1718,13.2353,13.0356,13.081,6176700.0],["2023-04-13",13.2626,13.4078,13.0266,13.2898,6754900.0],["2023-04-14",13.3624,13.4804,13.2172,13.2898,4444200.0],["2023-04-17",13.2717,13.3443,13.2535,13.3261,2310500.0],["2023-04-18",13.3806,13.5077,13.317,13.4078,2923700.0],["2023-04-19",13.3261,13.3534,13.1809,13.2898,2331100.0],["2023-04-20",13.1536,13.3352,13.1173,13.2535,2635300.0],["2023-04-21",13.081,13.1446,12.9449,13.0175,3724100.0],["2023-04-24",13.1631,13.3031,13.1258,13.1818,3690400.0],["2023-04-25",13.0418,13.0698,12.827,12.827,3087600.0],["2023-04-26",12.883,12.9484,12.771,12.8644,3230700.0],["2023-04-27",12.9017,13.0511,12.799,13.0418,3229700.0],["2023-04-28",12.827,13.1911,12.827,13.1631,3549200.0],["2023-05-01",13.2285,13.4245,13.1444,13.1631,2650900.0],["2023-05-02",13.1538,13.2378,12.9017,13.1351,4495300.0],["2023-05-03",13.1164,13.2938,13.0324,13.0418,4515200.0],["2023-05-04",12.9484,13.0418,12.6123,12.7243,5861600.0],["2023-05-05",12.4443,13.3405,12.2576,13.2565,8645100.0],["2023-05-08",13.4058,13.6486,13.3312,13.4712,6295600.0],["2023-05-09",13.2191,13.2845,13.1258,13.2751,4452800.0],["2023-05-10",13.3498,13.3872,13.0604,13.2751,4656100.0],["2023-05-11",12.9391,12.9764,12.8084,12.9204,5055500.0],["2023-05-12",13.1351,13.2658,13.0418,13.1351,6178900.0],["2023-05-15",13.0884,13.2005,13.0137,13.0884,4711500.0],["2023-05-16",12.883,12.9204,12.7057,12.715,3881900.0],["2023-05-17",12.743,13.0884,12.7243,12.9857,4207600.0],["2023-05-18",12.9764,13.0884,12.8737,13.0791,7946500.0],["2023-05-19",13.4619,13.5179,12.9764,13.0698,9611000.0],["2023-05-22",13.0698,13.1911,12.8457,13.0604,6528200.0],["2023-05-23",13.0137,13.2471,12.9111,13.0511,4985800.0],["2023-05-24",12.7524,12.7524,12.4816,12.519,4617100.0],["2023-05-25",12.3789,12.4723,12.2389,12.4163,6461100.0],["2023-05-26",12.4723,12.5843,12.3696,12.519,5200200.0],["2023-05-30",12.4629,12.4816,12.2296,12.2949,4037500.0],["2023-05-31",12.0428,12.1175,11.8935,11.9775,7410800.0],["2023-06-01",12.0055,12.3603,11.9682,12.2669,7317200.0],["2023-06-02",12.4349,12.771,12.4163,12.7243,7534200.0],["2023-06-05",12.5096,12.5096,12.1735,12.2669,8346800.0],["2023-06-06",12.2389,12.4723,12.1922,12.4536,7563500.0],["2023-06-07",12.463,12.8364,12.4069,12.7897,8794000.0],["2023-06-08",12.9111,12.9671,12.827,12.9391,6154200.0],["2023-06-09",12.855,12.883,12.7243,12.7804,3197200.0],["2023-06-12",12.883,12.9951,12.827,12.9857,4122000.0],["2023-06-13",13.1911,13.4432,13.1911,13.2938,6758500.0],["2023-06-14",13.5832,13.6112,13.2658,13.3872,6413600.0],["2023-06-15",13.6112,13.6206,13.4992,13.5926,5622100.0],["2023-06-16",13.6766,13.6766,13.4992,13.5645,4575800.0],["2023-06-20",13.3498,13.3778,13.2098,13.3498,7047600.0],["2023-06-21",13.2751,13.7046,13.2191,13.6392,6676900.0],["2023-06-22",13.6392,13.6579,13.4152,13.4245,5993500.0],["2023-06-23",13.2098,13.2191,12.6777,12.8177,77561700.0],["2023-06-26",12.8644,13.1911,12.8364,13.1164,9044400.0],["2023-06-27",13.1911,13.2751,12.9111,13.2471,5331000.0],["2023-06-28",13.1258,13.2285,13.0791,13.1444,4745400.0],["2023-06-29",13.0604,13.2751,13.0324,13.1911,5864700.0],["2023-06-30",13.3965,13.5365,13.3405,13.4432,4564800.0],["2023-07-03",13.4432,13.5926,13.4058,13.5832,2752100.0],["2023-07-05",13.4899,13.5179,13.3218,13.3872,5359100.0],["2023-07-06",13.1538,13.2471,12.9951,13.1631,7647900.0],["2023-07-07",13.1164,13.4992,13.1071,13.4058,9824700.0],["2023-07-10",13.3685,13.5365,13.3405,13.4712,4023500.0],["2023-07-11",13.5645,13.7699,13.5179,13.7513,3715400.0],["2023-07-12",13.9566,14.0407,13.8446,13.8633,4831200.0],["2023-07-13",14.106,14.106,13.8726,13.9753,3769400.0],["2023-07-14",14.022,14.022,13.8259,13.966,3855700.0],["2023-07-17",14.1153,14.2834,14.05,14.2367,3794400.0],["2023-07-18",14.1807,14.4514,14.162,14.4141,4340400.0],["2023-07-19",14.4327,14.5448,14.3674,14.4701,5119400.0],["2023-07-20",14.4981,14.5541,14.4234,14.5168,3594800.0],["2023-07-21",14.4701,14.4794,14.3114,14.3301,5253900.0],["2023-07-24",14.3301,14.6381,14.3114,14.5915,5867700.0],["2023-07-25",14.4514,14.6941,14.4514,14.6475,3866600.0],["2023-07-26",14.4981,14.6195,14.4047,14.4794,3975300.0],["2023-07-27",14.5821,14.5821,14.1247,14.2647,6395900.0],["2023-07-28",13.7699,13.8166,13.2098,13.3965,14263600.0],["2023-07-31",13.4152,13.7232,13.3405,13.4058,7232700.0],["2023-08-01",13.4805,13.7232,13.4619,13.5926,6109100.0],["2023-08-02",13.5272,13.6019,13.4058,13.4525,6393700.0],["2023-08-03",13.1911,13.2005,13.0137,13.1164,5392300.0],["2023-08-04",13.2005,13.2378,13.0324,13.0418,3804300.0],["2023-08-07",12.9484,13.1164,12.9391,13.0698,3694700.0],["2023-08-08",12.9297,13.0137,12.8457,13.0044,6161500.0],["2023-08-09",12.9951,13.2005,12.9857,13.1071,3609300.0],["2023-08-10",13.1538,13.2565,12.9764,13.0511,4241400.0],["2023-08-11",12.9577,13.0418,12.9204,12.9484,2883700.0],["2023-08-14",12.771,12.8457,12.687,12.827,4386800.0],["2023-08-15",12.6963,12.743,12.2949,12.3696,5134700.0],["2023-08-16",12.3229,12.4536,12.2389,12.2669,3781300.0],["2023-08-17",12.3042,12.4069,12.2109,12.2576,4166200.0],["2023-08-18",12.1082,12.2109,12.0242,12.1829,4228200.0],["2023-08-21",12.2482,12.3042,12.0895,12.2389,3580800.0],["2023-08-22",12.1922,12.2109,12.0242,12.0429,3010600.0],["2023-08-23",12.1362,12.2109,12.0615,12.1922,2643600.0],["2023-08-24",12.0522,12.1549,11.9868,12.0055,3417200.0],["2023-08-25",12.1549,12.1922,11.9775,12.1362,3233800.0],["2023-08-28",12.3136,12.4256,12.3042,12.3976,3216400.0],["2023-08-29",12.3976,12.6777,12.3509,12.6683,3358600.0],["2023-08-30",12.6963,12.9204,12.6777,12.8924,5436700.0],["2023-08-31",12.8924,12.9857,12.827,12.8644,3942800.0],["2023-09-01",12.9577,12.9951,12.855,12.9111,3317100.0],["2023-09-05",13.1444,13.2751,12.9951,13.0511,12513400.0],["2023-09-06",12.8457,13.0418,12.827,12.9484,6698400.0],["2023-09-07",12.8177,12.9204,12.687,12.771,8700200.0],["2023-09-08",12.6497,12.687,12.4723,12.6217,6148700.0],["2023-09-11",12.7057,12.7524,12.6217,12.6403,5795800.0],["2023-09-12",12.5096,12.7897,12.4723,12.6217,7240600.0],["2023-09-13",12.4256,12.5283,12.2389,12.2762,7917100.0],["2023-09-14",12.5003,12.6963,12.5003,12.6497,7698000.0],["2023-09-15",12.687,12.7243,12.5376,12.5843,75300900.0],["2023-09-18",12.491,12.575,12.4256,12.4816,6567900.0],["2023-09-19",12.1362,12.2109,11.8561,11.9028,8140100.0],["2023-09-20",12.1829,12.3229,11.9682,12.0148,5813600.0],["2023-09-21",11.8281,11.8375,11.6227,11.6508,5767900.0],["2023-09-22",11.6508,11.7161,11.4547,11.4734,4243500.0],["2023-09-25",11.212,11.4547,11.212,11.4267,5930500.0],["2023-09-26",11.2307,11.3707,11.1933,11.268,5970400.0],["2023-09-27",11.296,11.38,11.1746,11.3334,6044400.0],["2023-09-28",11.3147,11.5481,11.3053,11.4547,5230600.0],["2023-09-29",11.5854,11.6134,11.2867,11.296,5828400.0],["2023-10-02",11.2213,11.2773,11.0066,11.0439,5422600.0],["2023-10-03",10.9319,11.0066,10.8199,10.8852,5594800.0],["2023-10-04",10.8759,10.9506,10.6705,10.8386,4061100.0],["2023-10-05",10.8292,10.9786,10.7732,10.8946,5050700.0],["2023-10-06",10.8479,11.0626,10.6892,10.9599,4949700.0],["2023-10-09",10.8666,11.1093,10.8199,11.072,3767700.0],["2023-10-10",11.3147,11.4921,11.268,11.3614,5839600.0],["2023-10-11",11.3987,11.436,11.2493,11.3427,4798700.0],["2023-10-12",11.3894,11.3894,10.9599,11.1,4801400.0],["2023-10-13",11.1373,11.2307,10.9506,10.9693,4173200.0],["2023-10-16",10.9693,11.156,10.9693,11.0813,3204600.0],["2023-10-17",10.9039,11.2587,10.8946,11.184,5950100.0],["2023-10-18",10.8759,10.8946,10.6799,10.7919,9721200.0],["2023-10-19",10.7265,10.8666,10.6238,10.6612,5727300.0],["2023-10-20",10.4278,10.5585,10.3718,10.4651,8201000.0],["2023-10-23",10.3438,10.5025,10.3064,10.3438,6118100.0],["2023-10-24",10.3064,10.4465,10.2318,10.3718,6703400.0],["2023-10-25",10.3251,10.4745,10.2878,10.3438,3521600.0],["2023-10-26",10.3531,10.4651,10.3064,10.3718,5092100.0],["2023-10-27",10.3811,10.3811,10.1011,10.1384,4421200.0],["2023-10-30",10.2037,10.2878,10.0637,10.1851,7040200.0],["2023-10-31",10.2318,10.3811,10.1851,10.2504,6613100.0],["2023-11-01",10.2131,10.3064,10.0637,10.2878,4951900.0],["2023-11-02",10.5212,10.5958,10.3998,10.5118,5194600.0],["2023-11-03",10.7079,10.8946,10.6705,10.8106,4514900.0],["2023-11-06",10.8012,10.8106,10.5678,10.5865,8448800.0],["2023-11-07",9.5129,9.793,9.2795,9.4662,21519000.0],["2023-11-08",9.6156,9.7463,9.5503,9.5689,8330500.0],["2023-11-09",9.6436,9.6716,9.4662,9.4756,8682900.0],["2023-11-10",9.3355,9.3635,9.1862,9.2982,8850700.0],["2023-11-13",9.1955,9.2235,9.1208,9.1488,9729100.0],["2023-11-14",9.3729,9.5689,9.3449,9.5223,12555500.0],["2023-11-15",9.4476,9.7743,9.4476,9.653,21458900.0],["2023-11-16",9.5503,9.5783,9.3169,9.3542,11082500.0],["2023-11-17",9.4942,9.681,9.4196,9.653,11775900.0],["2023-11-20",9.7183,9.8397,9.6343,9.6436,14338400.0],["2023-11-21",9.3542,9.4756,9.3542,9.4196,11030300.0],["2023-11-22",9.2422,9.4569,9.1862,9.4289,11503000.0],["2023-11-24",9.4289,9.6343,9.4289,9.5503,5290100.0],["2023-11-27",9.5783,9.8023,9.5223,9.7743,14644000.0],["2023-11-28",9.8117,9.933,9.6903,9.821,15457100.0],["2023-11-29",9.821,10.0917,9.821,9.9797,23469400.0],["2023-11-30",9.8677,10.073,9.765,10.0264,82922400.0],["2023-12-01",10.1011,10.5585,10.045,10.4371,22756300.0],["2023-12-04",10.2318,10.3158,10.1291,10.2411,15801000.0],["2023-12-05",10.1664,10.2691,10.1011,10.2318,15100100.0],["2023-12-06",10.2598,10.4838,10.2131,10.2318,22566100.0],["2023-12-07",10.2504,10.2784,10.1384,10.1944,15828700.0],["2023-12-08",10.1664,10.3905,10.1664,10.3718,12948900.0],["2023-12-11",10.3158,10.3998,10.2784,10.3531,17942200.0],["2023-12-12",10.3064,10.3064,10.1571,10.2504,10052000.0],["2023-12-13",10.2224,10.6519,10.1104,10.6519,13233600.0],["2023-12-14",10.5958,11.0346,10.5958,10.9693,28764900.0],["2023-12-15",10.9786,11.0253,10.6892,10.7172,38551600.0],["2023-12-18",10.6799,10.8386,10.6332,10.8292,17914900.0],["2023-12-19",10.8666,11.1373,10.8572,11.1186,25640100.0],["2023-12-20",11.0813,11.1466,10.8759,10.8946,13351900.0],["2023-12-21",11.0346,11.1093,10.9039,11.1093,12715600.0],["2023-12-22",11.1186,11.268,11.1093,11.184,9193100.0],["2023-12-26",11.2213,11.296,11.1653,11.2307,5197400.0],["2023-12-27",11.212,11.38,11.212,11.3147,19008500.0],["2023-12-28",11.3147,11.352,11.2587,11.2773,7783900.0],["2023-12-29",11.4734,11.4734,11.3147,11.3707,11231600.0],["2024-01-02",11.324,11.5947,11.296,11.352,19803800.0],["2024-01-03",11.1746,11.3614,11.0346,11.156,18987300.0],["2024-01-04",11.1466,11.24,11.1,11.1093,15291800.0],["2024-01-05",11.0066,11.4827,10.9879,11.2587,19512200.0],["2024-01-08",11.1093,11.4827,11.1093,11.4734,15543200.0],["2024-01-09",11.38,11.3987,11.128,11.156,16408000.0],["2024-01-10",11.0813,11.1466,10.9506,11.0346,12698300.0],["2024-01-11",10.9039,11.0626,10.8106,10.8479,16034200.0],["2024-01-12",10.9132,11.0159,10.7079,10.7265,12209100.0],["2024-01-16",10.5398,10.8106,10.5305,10.6985,11487800.0],["2024-01-17",10.7732,10.8199,10.6238,10.6612,13816200.0],["2024-01-18",10.7172,10.8479,10.6705,10.8012,10148700.0],["2024-01-19",10.7639,10.8946,10.6892,10.8759,9350200.0],["2024-01-22",10.9226,11.1093,10.8852,10.9506,9100900.0],["2024-01-23",11.0346,11.1,10.9039,11.072,9462400.0],["2024-01-24",11.2213,11.2493,11.0346,11.0439,8750200.0],["2024-01-25",11.1466,11.2493,11.0253,11.1466,13380200.0],["2024-01-26",11.184,11.2773,11.1186,11.1373,10901800.0],["2024-01-29",11.0439,11.352,10.9879,11.2867,9828800.0],["2024-01-30",11.212,11.3894,11.212,11.268,10361500.0],["2024-01-31",11.2493,11.408,11.1933,11.2027,15339100.0],["2024-02-01",11.3147,11.4827,11.268,11.4827,12987800.0],["2024-02-02",11.3333,11.5294,11.2307,11.464,19884200.0],["2024-02-05",11.4547,11.4827,11.128,11.3427,17522500.0],["2024-02-06",11.4454,11.7348,11.4267,11.5947,19536200.0],["2024-02-07",11.6134,11.6694,11.5107,11.5481,16398300.0],["2024-02-08",11.5107,11.5667,11.3147,11.3707,17373700.0],["2024-02-09",11.2307,11.324,11.0439,11.2867,15226300.0],["2024-02-12",11.3707,11.6321,11.3333,11.5947,12580600.0],["2024-02-13",11.324,11.324,10.9693,11.0346,18679300.0],["2024-02-14",11.4921,11.8935,11.2493,11.7161,20310000.0],["2024-02-15",11.5947,11.7815,11.4921,11.5294,16321700.0],["2024-02-16",11.4827,11.5107,11.3147,11.3427,9857000.0],["2024-02-20",11.128,11.1933,10.9506,11.1466,13649600.0],["2024-02-21",11.0906,11.296,11.0533,11.156,8035300.0],["2024-02-22",11.1093,11.2307,11.0626,11.1373,6446800.0],["2024-02-23",11.1373,11.436,11.0906,11.408,8523100.0],["2024-02-26",11.3614,11.4267,11.128,11.212,8269800.0],["2024-02-27",11.156,11.24,11.1186,11.1653,6533300.0],["2024-02-28",11.1466,11.2307,11.0906,11.1186,8021100.0],["2024-02-29",11.1933,11.2307,10.9786,11.156,21260600.0],["2024-03-01",11.128,11.3053,11.0066,11.2587,13451300.0],["2024-03-04",11.2587,11.2867,10.7359,10.9132,20910900.0],["2024-03-05",10.8479,11.2213,10.8106,10.9973,12737800.0],["2024-03-06",11.0066,11.0253,10.8479,10.9226,10871800.0],["2024-03-07",10.8386,11.184,10.8386,11.0253,12920000.0],["2024-03-08",11.0066,11.1186,10.8292,11.0626,10660000.0],["2024-03-11",11.072,11.3147,11.0253,11.296,6080100.0],["2024-03-12",11.2867,11.3707,11.1373,11.1933,6890900.0],["2024-03-13",11.1933,11.5854,11.1933,11.464,8414400.0],["2024-03-14",11.5201,11.7068,11.464,11.6134,11313500.0],["2024-03-15",11.5481,11.6974,11.4734,11.5201,15954800.0],["2024-03-18",11.5014,11.6321,11.3894,11.5387,6227100.0],["2024-03-19",11.5201,11.7068,11.464,11.6228,6499500.0],["2024-03-20",11.6228,11.8375,11.5574,11.8281,11720700.0],["2024-03-21",11.8188,12.0335,11.7908,11.9962,12899300.0],["2024-03-22",11.9682,12.0242,11.8561,11.8841,6866400.0],["2024-03-25",11.9028,11.9215,11.6134,11.6881,10298900.0],["2024-03-26",11.7068,11.7721,11.6228,11.7161,6321300.0],["2024-03-27",11.7441,12.0989,11.7348,12.0989,7927700.0],["2024-03-28",12.0335,12.1642,11.9588,12.0989,8301200.0],["2024-04-01",12.2109,12.2109,11.8468,11.8748,9242300.0],["2024-04-02",11.8561,12.0522,11.7441,11.9868,11191100.0],["2024-04-03",11.9962,12.1455,11.9495,12.1269,7927700.0],["2024-04-04",12.1642,12.2949,11.9588,11.9682,7919600.0],["2024-04-05",11.9588,12.0055,11.8001,11.9682,6028300.0],["2024-04-08",11.9588,12.0615,11.8748,11.8841,6200200.0],["2024-04-09",11.9122,12.2669,11.8935,12.2576,8115600.0],["2024-04-10",12.0989,12.4163,12.0148,12.2202,10622600.0],["2024-04-11",12.2389,12.2856,11.9962,12.0989,9124400.0],["2024-04-12",11.9868,12.0615,11.7628,11.7908,10899900.0],["2024-04-15",11.9122,12.0802,11.7534,11.8561,7518900.0],["2024-04-16",11.6321,11.7534,11.5201,11.7161,10574000.0],["2024-04-17",11.8375,11.8748,11.5201,11.5387,7993200.0],["2024-04-18",11.5761,11.7254,11.4921,11.5761,6148100.0],["2024-04-19",11.5667,11.6601,11.352,11.4921,6887100.0],["2024-04-22",10.5492,11.072,10.4185,10.7359,25567600.0],["2024-04-23",10.8479,10.9226,10.6799,10.8106,16340900.0],["2024-04-24",10.7265,10.7452,10.5212,10.6425,15238600.0],["2024-04-25",10.4932,10.6425,10.3811,10.6238,19067200.0],["2024-04-26",10.5678,10.6705,10.3905,10.6519,15123900.0],["2024-04-29",10.6238,10.9879,10.6238,10.9506,11197800.0],["2024-04-30",10.8106,10.8479,10.5958,10.6425,9929800.0],["2024-05-01",10.6238,10.7172,10.4745,10.5772,10981200.0],["2024-05-02",10.8852,10.9319,10.3344,10.9039,17952600.0],["2024-05-03",10.8572,10.9693,10.6519,10.7172,9093000.0],["2024-05-06",10.7919,10.9413,10.7452,10.8106,7401300.0],["2024-05-07",10.8106,11.1186,10.8106,11.1093,7280700.0],["2024-05-08",11.0906,11.1466,10.8479,10.8759,9298000.0],["2024-05-09",10.8946,11.0346,10.8572,11.0253,5599900.0],["2024-05-10",11.2197,11.3072,11.0544,11.2003,7526700.0],["2024-05-13",11.2781,11.3753,11.0739,11.1419,7656600.0],["2024-05-14",11.3072,11.5795,11.3072,11.4433,7490100.0],["2024-05-15",11.4628,11.5406,11.3461,11.5114,6640800.0],["2024-05-16",11.2197,11.3364,11.1128,11.2003,14259400.0],["2024-05-17",11.2878,11.3558,11.0933,11.1322,6504600.0],["2024-05-20",11.1419,11.1517,10.8211,10.8308,4860500.0],["2024-05-21",10.8892,10.9281,10.6364,10.685,11486300.0],["2024-05-22",10.685,10.8794,10.6461,10.7142,8149700.0],["2024-05-23",10.7336,10.7628,10.3641,10.3836,7254700.0],["2024-05-24",10.4808,10.5197,10.3739,10.3739,5672400.0],["2024-05-28",10.4419,10.5003,10.228,10.335,8846900.0],["2024-05-29",10.1308,10.2766,10.0628,10.2183,8714500.0],["2024-05-30",10.2766,10.4322,10.2669,10.3058,6171400.0],["2024-05-31",10.2961,10.3155,10.053,10.2669,19378000.0],["2024-06-03",10.2669,10.3253,10.053,10.1016,6108300.0],["2024-06-04",10.0239,10.0822,9.878,9.9655,9242700.0],["2024-06-05",9.9461,10.0433,9.8489,10.0141,7023800.0],["2024-06-06",9.9655,10.1016,9.9364,10.0239,6100800.0],["2024-06-07",9.8975,10.1308,9.8586,10.0239,7988600.0],["2024-06-10",9.9558,10.0044,9.6836,9.8294,12632600.0],["2024-06-11",9.8002,9.8197,9.6058,9.6836,9960700.0],["2024-06-12",9.8002,10.0628,9.8002,9.9947,5929200.0],["2024-06-13",10.0433,10.1211,9.878,10.1114,6545800.0],["2024-06-14",9.9655,10.2183,9.9169,10.1114,8474400.0],["2024-06-17",10.0919,10.1697,9.9266,10.1503,6049800.0],["2024-06-18",10.2086,10.3058,9.9461,10.0628,6893200.0],["2024-06-20",9.9753,9.9947,9.8294,9.8975,5324800.0],["2024-06-21",9.8391,9.9072,9.7516,9.7905,11983700.0],["2024-06-24",9.985,10.0628,9.9072,9.9169,5224300.0],["2024-06-25",9.8391,9.8586,9.4988,9.635,8526700.0],["2024-06-26",9.7322,9.9169,9.5766,9.878,7356100.0],["2024-06-27",9.9266,10.0239,9.8391,9.9072,4548100.0],["2024-06-28",9.8683,9.9266,9.6933,9.8489,13019900.0],["2024-07-01",9.7516,9.8489,9.4405,9.4891,8056900.0],["2024-07-02",9.1877,9.4988,9.1586,9.4794,8744200.0],["2024-07-03",9.5961,9.7614,9.5377,9.6447,4216100.0],["2024-07-05",9.6155,9.6641,9.3336,9.3822,14147400.0],["2024-07-08",9.46,9.5183,9.3238,9.4016,8911300.0],["2024-07-09",9.3822,9.4016,9.1877,9.2072,6675100.0],["2024-07-10",9.2266,9.3725,9.1975,9.3141,7747100.0],["2024-07-11",9.3725,9.7516,9.3627,9.7419,11581300.0],["2024-07-12",9.7711,9.8683,9.6641,9.8002,7457500.0],["2024-07-15",9.7614,9.9752,9.703,9.9558,6941500.0],["2024-07-16",9.9266,10.3058,9.9266,10.2864,5310000.0],["2024-07-17",10.1794,10.403,10.1794,10.3641,6833100.0],["2024-07-18",10.3155,10.5197,10.1503,10.1794,6148500.0],["2024-07-19",10.0919,10.1794,9.9558,10.1308,6063600.0],["2024-07-22",10.1794,10.1891,9.8975,9.9947,5327900.0],["2024-07-23",9.9364,9.9752,9.7808,9.7905,4488600.0],["2024-07-24",9.7516,9.8683,9.5961,9.6058,7117700.0],["2024-07-25",9.6058,10.0433,9.5961,9.9558,6962400.0],["2024-07-26",10.0141,10.1794,9.9947,10.1114,6055700.0],["2024-07-29",10.053,10.0822,9.7516,9.8391,9420900.0],["2024-07-30",9.5766,9.9072,9.5377,9.8877,11359200.0],["2024-07-31",10.3058,10.4808,10.0628,10.3544,17415300.0],["2024-08-01",10.0044,10.1503,9.7711,9.8002,13390000.0],["2024-08-02",9.6739,9.7322,9.4502,9.6252,8868800.0],["2024-08-05",9.2072,9.6155,9.0224,9.4794,13103900.0],["2024-08-06",9.3919,9.5766,9.3141,9.3336,10924200.0],["2024-08-07",9.5086,9.5766,9.2947,9.3044,5700800.0],["2024-08-08",9.4016,9.6252,9.3919,9.5766,10991400.0],["2024-08-09",9.5572,9.5669,9.3141,9.4113,5314800.0],["2024-08-12",9.4211,9.4794,9.1877,9.1877,5617600.0],["2024-08-13",9.2363,9.3919,9.1391,9.353,7027700.0],["2024-08-14",9.3725,9.4794,9.3627,9.4016,4663400.0],["2024-08-15",9.4211,9.8002,9.4211,9.7419,8735000.0],["2024-08-16",9.6252,9.703,9.5475,9.5669,5918100.0],["2024-08-19",9.6447,9.7419,9.6155,9.6836,7971000.0],["2024-08-20",9.6252,9.6739,9.4988,9.5183,5658400.0],["2024-08-21",9.6252,9.8586,9.5864,9.8489,6005200.0],["2024-08-22",9.8294,9.8877,9.7127,9.7711,5068500.0],["2024-08-23",9.8294,9.985,9.7419,9.9169,3302900.0],["2024-08-26",9.9364,10.0239,9.8877,9.9558,3352800.0],["2024-08-27",9.9072,9.9558,9.7614,9.8586,4036600.0],["2024-08-28",9.7711,9.8877,9.7225,9.7711,3520100.0],["2024-08-29",9.8489,9.9266,9.7419,9.8294,3056900.0],["2024-08-30",9.8683,10.1016,9.8294,10.053,10140200.0],["2024-09-03",9.9266,9.9558,9.7322,9.81,10818100.0],["2024-09-04",9.7808,9.9169,9.7225,9.8294,12306500.0],["2024-09-05",9.8683,9.9072,9.7711,9.8489,14911600.0],["2024-09-06",9.8489,10.0239,9.7614,9.7905,8913300.0],["2024-09-09",10.16,10.4711,10.1405,10.228,31233600.0],["2024-09-10",10.1211,10.1989,9.7808,9.9461,13953800.0],["2024-09-11",9.9266,10.0141,9.703,9.8877,11096500.0],["2024-09-12",9.8877,9.9655,9.6447,9.7808,12057600.0],["2024-09-13",9.8877,10.0725,9.8586,10.0628,10353200.0],["2024-09-16",10.1016,10.1308,9.878,9.9947,12014700.0],["2024-09-17",10.1016,10.2669,10.053,10.2086,14067500.0],["2024-09-18",10.1989,10.6364,10.1794,10.2864,12569600.0],["2024-09-19",10.4905,10.8114,10.4711,10.6461,18380100.0],["2024-09-20",10.5003,10.6072,10.3058,10.5294,133033200.0],["2024-09-23",10.4808,10.578,10.3447,10.5003,8827400.0],["2024-09-24",10.8308,11.0836,10.7725,10.9378,15144000.0],["2024-09-25",10.9183,10.9281,10.6461,10.6558,10257900.0],["2024-09-26",10.8017,10.9572,10.7725,10.9183,9289100.0],["2024-09-27",11.0642,11.1808,10.9669,11.0156,11081000.0],["2024-09-30",10.9669,10.9767,10.7239,10.7919,13648400.0],["2024-10-01",10.753,10.8989,10.6267,10.7919,9700900.0],["2024-10-02",10.7822,10.8794,10.6753,10.7725,7859200.0],["2024-10-03",10.6655,10.6947,10.5003,10.578,7409600.0],["2024-10-04",10.7044,10.7336,10.5392,10.6947,8447700.0],["2024-10-07",10.6072,10.8017,10.578,10.7822,4856900.0],["2024-10-08",10.6364,10.7239,10.5586,10.6753,9170800.0],["2024-10-09",10.685,10.9086,10.6267,10.8503,9573800.0],["2024-10-10",10.8017,10.8503,10.7239,10.8114,5240300.0],["2024-10-11",10.7919,10.9669,10.7919,10.9378,5160500.0],["2024-10-14",10.8503,10.9086,10.7142,10.8308,6593300.0],["2024-10-15",10.7919,10.8989,10.6461,10.6558,8209200.0],["2024-10-16",10.7239,10.9864,10.7239,10.8405,9870100.0],["2024-10-17",10.8017,10.8308,10.6461,10.7919,7292900.0],["2024-10-18",10.8503,10.8989,10.753,10.8503,5148300.0],["2024-10-21",10.8017,10.8794,10.6364,10.6655,4119300.0],["2024-10-22",10.6753,10.7822,10.5586,10.6753,5951300.0],["2024-10-23",10.5878,10.8211,10.5878,10.7433,9538200.0],["2024-10-24",10.8017,10.8892,10.7142,10.8697,6763500.0],["2024-10-25",10.8697,11.0739,10.8405,10.8892,8205300.0],["2024-10-28",10.9767,11.1517,10.9378,11.0933,6749300.0],["2024-10-29",11.0447,11.0933,10.9669,10.9864,8797300.0],["2024-10-30",10.9475,11.1808,10.9281,10.9475,7122900.0],["2024-10-31",10.9281,11.0253,10.8405,10.9183,10124600.0],["2024-11-01",10.9183,11.0933,10.8697,10.9475,10042600.0],["2024-11-04",10.9572,11.1517,10.7822,10.8697,12409600.0],["2024-11-05",10.7725,11.0156,10.7336,10.9378,17011900.0],["2024-11-06",11.2489,11.3947,11.1322,11.2586,12682900.0],["2024-11-07",11.2392,11.3947,11.1711,11.3072,14308700.0],["2024-11-08",10.3058,10.3641,10.0239,10.3641,22662300.0],["2024-11-11",10.2864,10.5392,10.2766,10.4225,7788300.0],["2024-11-12",10.3836,10.403,9.9655,9.9753,9082100.0],["2024-11-13",10.0044,10.0239,9.7322,9.7711,9725900.0],["2024-11-14",10.3641,10.4516,10.2378,10.3641,19715200.0],["2024-11-15",10.3253,10.6461,10.3253,10.5975,20679100.0],["2024-11-18",10.5878,10.6947,10.4711,10.685,14049500.0],["2024-11-19",10.578,10.7919,10.5197,10.7628,36709300.0],["2024-11-20",10.8017,11.1031,10.7919,11.0836,18076800.0],["2024-11-21",11.0933,11.6961,11.0253,11.5892,14295100.0],["2024-11-22",11.5697,11.8322,11.3753,11.8128,15719600.0],["2024-11-25",11.9586,12.4059,11.9197,12.2989,21087800.0],["2024-11-26",12.017,12.1239,11.8711,12.0364,18210400.0],["2024-11-27",11.9975,12.2989,11.9975,12.192,9610200.0],["2024-11-29",12.1239,12.3378,12.0656,12.2114,10764000.0],["2024-12-02",12.1725,12.2017,11.9684,12.0267,13364100.0],["2024-12-03",12.1045,12.1434,11.9878,12.0267,12637900.0],["2024-12-04",11.9586,11.9878,11.667,11.9003,13260000.0],["2024-12-05",11.9392,12.1142,11.5989,11.6086,10021700.0],["2024-12-06",11.7253,11.735,11.5697,11.6475,9314600.0],["2024-12-09",11.7545,12.1822,11.7253,11.7253,10407600.0],["2024-12-10",11.735,11.8711,11.492,11.7253,8346800.0],["2024-12-11",11.7642,11.8128,11.5795,11.6864,8710900.0],["2024-12-12",11.6767,11.7156,11.3753,11.4239,6847400.0],["2024-12-13",11.3753,11.5503,11.3656,11.492,5883500.0],["2024-12-16",11.4045,11.5114,11.2586,11.2683,6441100.0],["2024-12-17",11.4725,11.5503,11.2294,11.2781,11020300.0],["2024-12-18",11.2781,11.3267,10.7239,10.7336,7852700.0],["2024-12-19",10.8405,10.8892,10.5975,10.6947,9768500.0],["2024-12-20",10.7044,10.9864,10.6655,10.8308,14973700.0],["2024-12-23",10.7822,10.9864,10.7142,10.8892,6258700.0],["2024-12-24",10.8405,10.9086,10.7628,10.8794,1946800.0],["2024-12-26",10.8503,11.035,10.8114,10.9572,5206300.0],["2024-12-27",10.8405,11.0642,10.8211,10.9767,4433500.0],["2024-12-30",10.8794,10.9669,10.7725,10.8989,3688500.0],["2024-12-31",11.0253,11.0933,10.9572,11.0156,5349700.0],["2025-01-02",11.0447,11.0836,10.7822,10.7822,5653300.0],["2025-01-03",10.8697,10.9767,10.753,10.8892,5703800.0],["2025-01-06",11.2197,11.3947,11.0447,11.0447,8714000.0],["2025-01-07",11.0739,11.1808,11.0058,11.0642,9044100.0],["2025-01-08",10.9183,10.9669,10.8114,10.9378,6467700.0],["2025-01-10",10.8503,11.1031,10.7044,11.0058,11439900.0],["2025-01-13",10.8892,11.4433,10.8405,11.3461,19935100.0],["2025-01-14",11.2683,11.4045,11.1906,11.3267,9890000.0],["2025-01-15",11.4531,11.5114,11.3072,11.3169,8149300.0],["2025-01-16",11.4045,11.7253,11.3267,11.7156,8196000.0],["2025-01-17",11.7447,11.9684,11.6961,11.9295,11249100.0],["2025-01-21",11.9684,12.4156,11.8906,12.3573,22410200.0],["2025-01-22",12.3281,12.5906,12.2989,12.3378,14317700.0],["2025-01-23",12.2989,12.6198,12.2892,12.4739,14505800.0],["2025-01-24",12.5128,12.785,12.4836,12.6003,17041500.0],["2025-01-27",12.5711,12.8628,12.4739,12.7948,15564700.0],["2025-01-28",12.717,12.9503,12.6295,12.7948,23404300.0],["2025-01-29",12.7948,12.9114,12.6198,12.7267,9488900.0],["2025-01-30",12.785,12.9503,12.5517,12.8628,17447700.0],["2025-01-31",12.7948,12.8434,12.4642,12.5225,18100800.0],["2025-02-03",12.0947,12.3086,11.8906,12.2114,22660300.0],["2025-02-04",12.0947,12.7267,12.085,12.3767,23229800.0],["2025-02-05",12.4934,12.6392,12.0656,12.2211,13493000.0],["2025-02-06",12.2795,12.3961,11.842,11.842,21482200.0],["2025-02-07",11.9586,12.1531,11.8517,12.0559,10438700.0],["2025-02-10",12.0364,12.0364,11.8225,11.9586,10056500.0],["2025-02-11",11.9003,12.1822,11.9003,11.9392,9676800.0],["2025-02-12",11.8906,12.2406,11.735,12.1822,18414900.0],["2025-02-13",11.9586,12.3378,11.9392,12.1142,13158800.0],["2025-02-14",12.2211,12.4934,12.1725,12.4545,10076200.0],["2025-02-18",12.4448,12.96,12.4253,12.9309,26960200.0],["2025-02-19",12.5906,13.1059,12.5128,13.0864,20230800.0],["2025-02-20",13.0573,13.1351,12.8531,12.9406,13888800.0],["2025-02-21",12.9989,12.9989,12.4253,12.6198,13365200.0],["2025-02-24",12.6684,12.7656,12.5225,12.6878,16984300.0],["2025-02-25",12.7073,12.7073,12.2503,12.435,33937100.0],["2025-02-26",12.5128,12.6878,12.2795,12.3767,16675200.0],["2025-02-27",12.4059,12.7073,12.3086,12.3864,17673700.0],["2025-02-28",12.3281,12.542,12.2503,12.5225,40762400.0],["2025-03-03",12.3086,12.4739,11.7058,11.8128,11731400.0],["2025-03-04",11.5697,11.6572,11.1225,11.4433,31470500.0],["2025-03-05",11.5989,11.7156,11.4142,11.667,14395400.0],["2025-03-06",11.6086,12.3573,11.56,12.3573,31546600.0],["2025-03-07",12.192,13.0475,12.1434,13.0184,25707600.0],["2025-03-10",12.9114,13.4851,12.892,13.1642,31763800.0],["2025-03-11",13.0573,13.1642,12.6295,12.7462,18469300.0],["2025-03-12",12.8337,12.8531,12.3864,12.4156,19163600.0],["2025-03-13",12.3475,12.6003,12.1239,12.2017,16528000.0],["2025-03-14",12.4448,12.61,12.3475,12.5711,17898900.0],["2025-03-17",12.5809,12.9406,12.5614,12.9017,12984700.0],["2025-03-18",12.8337,12.9309,12.5128,12.6587,14725200.0],["2025-03-19",12.5711,12.7267,12.4642,12.5711,27512000.0],["2025-03-20",12.4642,12.6295,12.2211,12.5906,34277300.0],["2025-03-21",12.4545,12.5031,12.1045,12.1822,31157500.0],["2025-03-24",12.3475,12.5031,12.26,12.4253,35043800.0],["2025-03-25",12.4156,12.4545,11.9975,12.085,26837800.0],["2025-03-26",12.1531,12.3573,12.017,12.2989,18162200.0],["2025-03-27",12.26,12.5225,12.1239,12.3961,18983400.0],["2025-03-28",12.1725,12.3475,11.7836,11.8517,17985600.0],["2025-03-31",11.7447,12.0461,11.5892,11.9392,13472600.0],["2025-04-01",11.9392,12.192,11.7739,12.1142,15693800.0],["2025-04-02",11.9878,12.1239,11.842,11.9975,12426900.0],["2025-04-03",11.6183,11.6281,10.9378,10.9572,25559000.0],["2025-04-04",10.5197,10.6947,10.0822,10.4225,19388100.0],["2025-04-07",9.9655,10.8017,9.9072,10.51,20318500.0],["2025-04-08",10.8405,10.8794,9.8294,10.0336,18222200.0],["2025-04-09",9.8586,11.4142,9.7225,11.2878,31593800.0],["2025-04-10",10.9281,11.0739,10.5003,10.8794,17774500.0],["2025-04-11",11.0739,11.2975,10.7239,11.2197,13516800.0],["2025-04-14",11.3753,11.5017,11.2294,11.2975,8930800.0],["2025-04-15",11.2294,11.3753,11.1614,11.2392,12502200.0],["2025-04-16",11.1808,11.2489,10.6947,10.7919,14795700.0],["2025-04-17",10.8503,10.9086,10.6461,10.8114,19920400.0],["2025-04-21",10.6947,10.753,10.4614,10.6461,10136800.0],["2025-04-22",10.8017,11.1128,10.7725,10.9669,15364900.0],["2025-04-23",11.2294,11.4239,10.9572,10.9864,11859400.0],["2025-04-24",11.1031,11.5308,11.0836,11.4725,23593800.0],["2025-04-25",11.4725,11.492,11.2683,11.3169,13582000.0],["2025-04-28",11.3558,11.5308,11.2975,11.4045,12893300.0],["2025-04-29",11.1906,11.4336,11.0739,11.2878,16966600.0],["2025-04-30",11.0642,11.2489,10.9378,11.2489,22667000.0],["2025-05-01",11.6281,12.2309,11.4725,12.0656,19518900.0],["2025-05-02",12.0461,12.1628,11.9489,12.0559,18556800.0],["2025-05-05",11.9975,12.2698,11.91,12.0753,10810100.0],["2025-05-06",11.9975,12.2211,11.9586,12.0364,10066700.0],["2025-05-07",11.9489,12.0559,11.8322,11.8614,11558000.0],["2025-05-08",12.0364,12.4253,12.0364,12.26,20336700.0],["2025-05-09",12.3378,12.4545,12.26,12.4156,12000100.0],["2025-05-12",12.9795,13.1448,12.8045,12.9309,19811600.0],["2025-05-13",12.9795,13.0767,12.8531,12.9989,20174600.0],["2025-05-14",12.892,13.0475,12.8628,12.96,16130000.0],["2025-05-15",12.8628,13.1837,12.8434,13.0281,22628900.0],["2025-05-16",13.0475,13.3976,13.0087,13.2906,23135400.0],["2025-05-19",13.1156,13.3489,13.067,13.2906,12602300.0],["2025-05-20",13.3295,13.3878,13.1739,13.2323,10538000.0],["2025-05-21",13.1431,13.1431,12.7172,12.7272,8412300.0],["2025-05-22",12.6479,12.9252,12.6083,12.8361,16436800.0],["2025-05-23",12.6182,12.7965,12.5984,12.638,17826500.0],["2025-05-27",12.8757,12.9946,12.6776,12.8262,25436900.0],["2025-05-28",12.8856,12.9351,12.7073,12.7272,15442800.0],["2025-05-29",12.8163,12.8361,12.5093,12.5291,21821400.0],["2025-05-30",12.5687,12.6083,12.3409,12.3904,31290900.0],["2025-06-02",12.5291,12.5489,12.1923,12.2815,19359100.0],["2025-06-03",12.2715,12.5291,12.1626,12.4399,17470400.0],["2025-06-04",12.5093,12.5687,12.3112,12.3211,11456600.0],["2025-06-05",12.3904,12.5489,12.2517,12.43,19774000.0],["2025-06-06",12.5984,12.8856,12.5885,12.6083,13087700.0],["2025-06-09",12.6677,12.8658,12.6182,12.7272,12613700.0],["2025-06-10",12.7668,12.8658,12.5984,12.7569,19295400.0],["2025-06-11",12.846,12.846,12.6578,12.8163,13751900.0],["2025-06-12",12.6776,12.7172,12.5489,12.6578,9460700.0],["2025-06-13",12.5192,12.6776,12.43,12.4498,19095100.0],["2025-06-16",12.6281,12.9351,12.5588,12.8559,16560900.0],["2025-06-17",12.7172,12.8559,12.6281,12.6281,20854900.0],["2025-06-18",12.6182,12.9054,12.5192,12.6974,15239500.0],["2025-06-20",12.7668,12.9153,12.6281,12.6677,55613700.0],["2025-06-23",12.6281,12.747,12.222,12.6083,27389000.0],["2025-06-24",12.7569,12.8262,12.4696,12.7569,16793900.0],["2025-06-25",12.7371,12.7866,12.3508,12.4795,17356500.0],["2025-06-26",12.5984,12.7965,12.539,12.7767,17650700.0],["2025-06-27",12.8262,13.0144,12.747,12.9054,25758100.0],["2025-06-30",12.8856,12.9351,12.7073,12.8361,18487600.0],["2025-07-01",12.8361,13.4304,12.8163,13.2323,53478300.0],["2025-07-02",13.2125,13.6384,13.1233,13.6285,21905300.0],["2025-07-03",13.6582,13.7374,13.5096,13.5591,16915600.0],["2025-07-07",13.4601,13.5888,13.2422,13.3412,15252500.0],["2025-07-08",13.3808,13.7176,13.3511,13.569,36411900.0],["2025-07-09",13.6978,13.6978,13.3808,13.5591,37092200.0],["2025-07-10",13.6086,14.1336,13.5789,13.6681,24423400.0],["2025-07-11",13.4997,13.5492,13.262,13.3313,22120100.0],["2025-07-14",13.3115,13.3115,13.054,13.2125,19849800.0],["2025-07-15",13.2422,13.3016,12.9748,12.9946,25181400.0],["2025-07-16",12.7172,12.9153,12.6281,12.7866,29725500.0],["2025-07-17",12.7668,13.0144,12.7371,12.846,24371100.0],["2025-07-18",12.9649,12.9847,12.7668,12.8361,10375900.0],["2025-07-21",12.8955,12.945,12.5291,12.539,10600100.0],["2025-07-22",12.5687,13.0342,12.5093,12.9351,29102300.0],["2025-07-23",13.1035,13.3511,13.0045,13.2521,21477700.0],["2025-07-24",13.1728,13.2224,13.0342,13.0837,11940600.0],["2025-07-25",13.1035,13.2026,12.8856,13.1828,14143300.0],["2025-07-28",13.1431,13.153,12.846,12.8658,11455000.0],["2025-07-29",12.9847,13.0144,12.6281,12.6875,17384400.0],["2025-07-30",12.7073,12.7569,12.3904,12.5093,15844700.0],["2025-07-31",12.6281,13.0342,12.6182,12.8361,27359300.0],["2025-08-01",12.8559,13.0441,12.2715,12.3508,20346600.0],["2025-08-04",12.3607,12.4894,12.1725,12.4102,9949800.0],["2025-08-05",12.4993,12.5687,12.3211,12.4993,13579000.0],["2025-08-06",12.4597,12.4795,12.2616,12.3013,8083100.0],["2025-08-07",12.4102,12.4399,12.1626,12.3211,7602200.0],["2025-08-08",12.3508,12.4894,12.2914,12.3112,10377000.0],["2025-08-11",12.3904,12.4795,12.2616,12.3508,8703200.0],["2025-08-12",12.4399,12.5192,12.3112,12.4003,13935600.0],["2025-08-13",12.4201,12.7371,12.3805,12.7073,8871500.0],["2025-08-14",12.43,12.43,11.8457,12.0338,16176300.0],["2025-08-15",12.0636,12.1428,11.9546,12.0735,8920400.0],["2025-08-18",12.0636,12.1527,11.9051,12.0834,10742700.0],["2025-08-19",12.1032,12.3112,12.0338,12.1131,9909700.0],["2025-08-20",12.0834,12.1626,11.9942,12.0636,7568300.0],["2025-08-21",12.0437,12.0735,11.8556,11.8556,9337700.0],["2025-08-22",11.9744,12.2914,11.915,12.2517,8625600.0],["2025-08-25",12.2418,12.2418,12.0933,12.1131,8049800.0],["2025-08-26",12.1131,12.1923,11.8952,11.9546,10259100.0],["2025-08-27",11.9051,11.9942,11.7961,11.9546,8373100.0],["2025-08-28",12.0636,12.0834,11.7763,11.8159,6269400.0],["2025-08-29",11.6674,11.6971,11.2613,11.3405,13669600.0],["2025-09-02",11.0929,11.192,10.8255,11.0929,17240800.0],["2025-09-03",11.0533,11.1424,10.9543,11.1127,11259000.0],["2025-09-04",11.1424,11.2712,11.0533,11.2514,11958000.0],["2025-09-05",11.291,11.5089,11.2613,11.3504,12829600.0],["2025-09-08",11.2811,11.4198,11.2811,11.3901,17020000.0],["2025-09-09",11.3405,11.4495,11.192,11.2217,10706700.0],["2025-09-10",11.2316,11.4,11.0533,11.1325,9903300.0],["2025-09-11",11.1325,11.3108,11.0731,11.1127,14948900.0],["2025-09-12",10.984,10.984,10.7562,10.8651,18123500.0],["2025-09-15",10.9345,10.9444,10.7463,10.776,10146500.0],["2025-09-16",10.7859,10.8948,10.7166,10.8255,10714000.0],["2025-09-17",10.8453,10.984,10.667,10.7463,9567300.0],["2025-09-18",10.7364,11.0335,10.7364,10.984,11902900.0],["2025-09-19",10.9939,11.083,10.8057,10.8651,27287500.0],["2025-09-22",10.8354,10.9741,10.7859,10.8948,12318700.0],["2025-09-23",10.9444,11.0236,10.7958,10.8552,10060700.0],["2025-09-24",10.8552,10.9939,10.7166,10.7661,9423200.0],["2025-09-25",10.6769,10.7364,10.6175,10.6967,8665700.0],["2025-09-26",10.7265,10.8651,10.7265,10.776,7012300.0],["2025-09-29",10.8156,10.8453,10.6868,10.8057,8596400.0],["2025-09-30",10.776,10.8354,10.6274,10.7463,8835900.0],["2025-10-01",10.7661,10.8354,10.4392,10.459,10830000.0],["2025-10-02",10.5383,10.8354,10.5185,10.7364,11738700.0],["2025-10-03",10.7463,10.9345,10.7463,10.8057,7730000.0],["2025-10-06",10.8948,10.9939,10.776,10.8552,8803500.0],["2025-10-07",10.8849,10.9642,10.8354,10.8552,8432200.0],["2025-10-08",10.8255,10.8453,10.5779,10.5779,11165800.0],["2025-10-09",10.6274,10.6274,10.3897,10.3897,10854700.0],["2025-10-10",10.4392,10.5383,9.9737,10.0034,12543700.0],["2025-10-13",10.3006,10.3204,9.9638,9.9638,10063500.0],["2025-10-14",9.8747,10.2312,9.7756,10.1619,18727600.0],["2025-10-15",10.1916,10.2511,10.0629,10.1421,19435800.0],["2025-10-16",10.2015,10.3501,10.1421,10.3501,27007600.0],["2025-10-17",10.2808,10.4194,10.2511,10.3402,13267900.0],["2025-10-20",10.3006,10.4987,10.2907,10.4095,6686600.0],["2025-10-21",10.3798,10.6769,10.3798,10.5482,10881400.0],["2025-10-22",10.4888,10.6769,10.4293,10.5086,10066200.0],["2025-10-23",10.5779,10.7067,10.4491,10.6868,8754400.0],["2025-10-24",10.776,10.7859,10.6076,10.6769,7055900.0],["2025-10-27",10.7463,10.9543,10.6769,10.7265,8079500.0],["2025-10-28",10.6868,10.6967,10.4987,10.4987,11270300.0],["2025-10-29",10.4689,10.7562,10.3996,10.5185,10840300.0],["2025-10-30",10.4194,10.7265,10.2511,10.2808,16304500.0],["2025-10-31",10.1817,10.4095,10.1322,10.3897,13745100.0],["2025-11-03",10.3006,10.3501,10.1421,10.3105,11335500.0],["2025-11-04",10.1619,10.2709,10.0827,10.2015,12711500.0],["2025-11-05",10.1916,10.459,10.152,10.3699,8655900.0],["2025-11-06",10.3699,10.5086,10.1421,10.1619,13588400.0],["2025-11-07",9.0328,9.637,8.914,9.5676,35861300.0],["2025-11-10",9.6271,9.6865,9.3498,9.5379,10777700.0],["2025-11-11",9.528,9.8846,9.4785,9.7855,14612200.0],["2025-11-12",9.8846,10.261,9.8153,10.2312,15664500.0],["2025-11-13",10.2114,10.3006,9.9737,10.0034,18497300.0],["2025-11-14",9.8648,9.9935,9.7855,9.9539,13113900.0],["2025-11-17",9.9242,9.9836,9.6172,9.6667,14842700.0],["2025-11-18",9.5577,9.6469,9.3398,9.4191,10916600.0],["2025-11-19",9.429,9.5478,9.3002,9.4983,13143400.0],["2025-11-20",9.7657,9.8054,9.2705,9.3101,11328400.0],["2025-11-21",9.3597,9.6964,9.2903,9.5974,10098400.0],["2025-11-24",9.5776,9.5776,9.3795,9.4587,14556800.0],["2025-11-25",9.5875,9.6766,9.4587,9.6271,11081900.0],["2025-11-26",9.4488,9.5082,9.2705,9.3101,28173100.0],["2025-11-28",9.1616,9.4092,9.1418,9.3398,7813100.0],["2025-12-01",9.3002,9.4686,9.2111,9.2309,18124100.0],["2025-12-02",9.2705,9.2705,9.0328,9.1913,21143600.0],["2025-12-03",9.2408,9.4092,9.1715,9.4092,13536100.0],["2025-12-04",9.429,9.4686,9.32,9.3795,7290700.0],["2025-12-05",9.3993,9.5776,9.3299,9.3498,9875400.0],["2025-12-08",9.3398,9.4389,9.1418,9.1517,16196300.0],["2025-12-09",9.1517,9.3398,9.112,9.2705,18433100.0],["2025-12-10",9.2309,9.7459,9.2309,9.7261,16190400.0],["2025-12-11",9.6766,9.9539,9.6766,9.8252,12429000.0],["2025-12-12",9.845,9.944,9.7063,9.8054,11265200.0],["2025-12-15",9.8153,9.8648,9.4686,9.4785,15005700.0],["2025-12-16",9.4983,9.6568,9.4686,9.5379,8870700.0],["2025-12-17",9.4389,9.7261,9.4389,9.4884,11231500.0],["2025-12-18",9.5478,9.6568,9.3795,9.5577,10211300.0],["2025-12-19",9.5181,9.5776,9.3993,9.5181,16584200.0],["2025-12-22",9.5478,9.5676,9.32,9.3299,10852200.0],["2025-12-23",9.3795,9.3795,9.2507,9.2705,8078900.0],["2025-12-24",9.32,9.3299,9.2408,9.3002,2669400.0],["2025-12-26",9.3101,9.3795,9.2606,9.3498,4106400.0],["2025-12-29",9.3299,9.3894,9.2507,9.3002,7193100.0],["2025-12-30",9.3002,9.32,9.2309,9.2507,6597700.0],["2025-12-31",9.2012,9.3002,9.1319,9.1319,10638200.0],["2026-01-02",9.221,9.3795,9.122,9.2606,9290200.0],["2026-01-05",9.2606,9.5875,9.1913,9.5577,13491800.0],["2026-01-06",9.5379,9.9935,9.5379,9.944,17202200.0],["2026-01-07",9.9836,10.1124,9.7063,9.8054,13032600.0],["2026-01-08",9.6964,10.3006,9.6766,10.2114,14487000.0],["2026-01-09",10.2411,10.3402,9.9242,10.0926,9880800.0],["2026-01-12",10.0728,10.2709,9.9935,10.1619,9331100.0],["2026-01-13",10.261,10.4095,10.1718,10.3501,12428300.0],["2026-01-14",10.6472,10.8354,10.4987,10.7265,20764400.0],["2026-01-15",10.6175,10.8057,10.568,10.7166,14264400.0],["2026-01-16",10.776,10.8552,10.6472,10.8156,18776600.0],["2026-01-20",10.4888,10.6769,10.4392,10.5284,14481900.0],["2026-01-21",10.6472,10.9345,10.5878,10.9047,13191100.0],["2026-01-22",10.9146,11.1424,10.9047,10.9444,10939500.0],["2026-01-23",10.9444,10.9543,10.6175,10.776,11306800.0],["2026-01-26",10.7859,10.9146,10.7265,10.8255,12566800.0],["2026-01-27",10.7364,10.8156,10.6175,10.6967,9104900.0],["2026-01-28",10.7958,10.8453,10.5977,10.6571,8502300.0],["2026-01-29",10.7364,10.8552,10.5185,10.7463,9116000.0],["2026-01-30",10.5878,10.667,10.4194,10.6571,11132000.0],["2026-02-02",10.6076,10.8651,10.568,10.8552,8175000.0],["2026-02-03",10.8552,11.1424,10.8354,11.1127,10454000.0],["2026-02-04",11.3009,11.8556,11.2811,11.8457,20978600.0],["2026-02-05",11.707,11.9546,11.6872,11.8159,14982700.0],["2026-02-06",11.8358,12.4003,11.8358,12.2418,12794900.0],["2026-02-09",12.222,12.3211,12.1329,12.2517,8538600.0],["2026-02-10",12.2616,12.4399,12.222,12.2715,12803400.0],["2026-02-11",12.3013,12.7172,12.2914,12.6776,17218300.0],["2026-02-12",12.6083,12.7668,12.3706,12.5687,22198300.0],["2026-02-13",12.4696,12.747,12.2715,12.6281,20597400.0],["2026-02-17",11.8754,13.1828,11.8754,12.9649,26783400.0],["2026-02-18",12.8163,12.8163,12.3211,12.5489,21769800.0],["2026-02-19",12.6479,13.0243,12.5984,12.8559,20436000.0],["2026-02-20",12.8163,13.0738,12.5786,12.9351,18245400.0],["2026-02-23",12.8262,13.054,12.5885,12.6083,10731800.0],["2026-02-24",12.5984,12.7767,12.5588,12.6281,11276400.0],["2026-02-25",12.6974,12.747,12.1725,12.2319,12470800.0],["2026-02-26",12.2517,12.2517,11.7862,12.0338,14860800.0],["2026-02-27",11.8853,12.1824,11.8159,12.1824,12556700.0],["2026-03-02",12.0041,12.222,11.8655,12.2121,10633400.0],["2026-03-03",11.9051,11.9942,11.5683,11.9447,11418900.0],["2026-03-04",11.9051,11.9942,11.7268,11.7862,7959600.0],["2026-03-05",11.608,11.6575,11.1127,11.291,13503600.0],["2026-03-06",11.1226,11.1226,10.8354,11.0434,11505100.0],["2026-03-09",10.9047,11.1028,10.5977,11.0335,14939200.0],["2026-03-10",11.0929,11.2217,10.9246,10.9246,13753900.0],["2026-03-11",10.8552,10.9345,10.7364,10.875,13007600.0],["2026-03-12",10.7463,10.7958,10.5185,10.6472,12781200.0],["2026-03-13",10.6967,10.7661,10.3501,10.5482,15649500.0],["2026-03-16",10.5977,10.6472,10.4095,10.4194,11458100.0],["2026-03-17",10.568,10.5878,10.2709,10.5185,9313300.0],["2026-03-18",10.4888,10.5779,10.0233,10.0233,10942800.0],["2026-03-19",9.9044,10.0728,9.7162,9.9836,14166800.0],["2026-03-20",10.0034,10.0926,9.7657,9.845,27703000.0],["2026-03-23",10.2015,10.36,10.0034,10.3501,23321500.0],["2026-03-24",10.0233,10.7067,9.8351,10.6373,27632900.0],["2026-03-25",10.7562,11.1127,10.6373,11.0533,31162700.0],["2026-03-26",10.9741,11.0434,10.7958,10.8552,22899400.0],["2026-03-27",10.776,10.8849,10.5482,10.6175,26129400.0],["2026-03-30",10.7364,10.7562,10.2907,10.3006,19174100.0],["2026-03-31",10.5086,10.9345,10.4095,10.8948,25998800.0],["2026-04-01",10.9444,11.0533,10.8255,10.9146,17740400.0],["2026-04-02",10.5482,10.8552,10.3897,10.5482,15304600.0],["2026-04-06",10.4789,10.6472,10.3402,10.6274,11459900.0],["2026-04-07",10.5878,10.6571,10.4194,10.5977,12375500.0],["2026-04-08",11.0434,11.4396,11.0434,11.3207,19352300.0],["2026-04-09",11.2415,11.6476,11.2415,11.5188,16333300.0],["2026-04-10",11.5881,11.6872,11.3901,11.4594,9416300.0],["2026-04-13",11.4198,11.4891,11.2316,11.4693,9255000.0],["2026-04-14",11.4693,11.5089,11.3009,11.3802,18689700.0],["2026-04-15",11.3207,11.3504,10.4491,10.5383,21546600.0],["2026-04-16",10.5086,10.6373,10.2709,10.3105,19988000.0],["2026-04-17",10.4392,10.6769,10.3402,10.4888,19513400.0],["2026-04-20",10.36,10.7661,10.3303,10.7364,11702300.0],["2026-04-21",10.6769,10.9345,10.6274,10.6868,14824000.0],["2026-04-22",10.7958,10.8354,10.3105,10.3699,10718300.0],["2026-04-23",10.4194,10.5284,10.2808,10.3996,12380500.0],["2026-04-24",10.3798,10.3897,10.0827,10.152,13750800.0],["2026-04-27",10.1817,10.3897,10.0827,10.152,13813600.0],["2026-04-28",10.2312,10.2411,9.8945,9.944,15811200.0],["2026-04-29",9.9044,10.0728,9.845,9.9836,22226200.0],["2026-04-30",10.1916,10.875,10.1619,10.6076,29728500.0],["2026-05-01",10.4689,10.7067,10.3303,10.3798,13586800.0],["2026-05-04",10.4987,10.6472,9.9737,10.1223,16164000.0],["2026-05-05",10.2411,10.5086,10.152,10.2213,14865900.0],["2026-05-06",10.459,10.7958,10.4392,10.7166,15591400.0],["2026-05-07",10.7166,10.875,10.7067,10.7364,18322100.0],["2026-05-08",10.8057,10.9246,10.5482,10.8552,18658700.0],["2026-05-11",10.5878,10.875,10.5185,10.8651,14421500.0],["2026-05-12",10.8849,10.9146,10.4491,10.6373,23485600.0],["2026-05-13",10.6769,10.7463,10.5284,10.6571,11436800.0],["2026-05-14",10.7364,10.776,10.5482,10.568,10482900.0],["2026-05-15",10.4789,10.5581,10.261,10.3303,9801400.0],["2026-05-18",10.3303,10.5482,10.3006,10.3996,11430300.0],["2026-05-19",10.3303,10.3798,10.0629,10.1322,8444900.0],["2026-05-20",10.1025,10.5383,9.9935,10.36,11808100.0],["2026-05-21",10.2,10.3,9.9,10.15,20603300.0],["2026-05-22",10.21,10.29,10.1,10.11,8424600.0],["2026-05-26",10.17,10.31,10.11,10.25,7986100.0],["2026-05-27",10.28,10.59,10.26,10.52,13081600.0],["2026-05-28",10.3,10.6,10.2,10.46,8503100.0],["2026-05-29",10.35,10.46,10.21,10.21,14914500.0],["2026-06-01",10.17,10.17,9.74,9.85,16616300.0],["2026-06-02",10.4,11.06,10.38,10.95,17821000.0],["2026-06-03",10.85,11.11,10.81,11.04,10367800.0],["2026-06-04",11.12,11.18,10.77,10.85,7725700.0],["2026-06-05",10.86,11.08,10.68,10.75,8239600.0],["2026-06-08",10.81,11.15,10.67,10.68,10451000.0],["2026-06-09",10.8,11.0,10.46,10.74,10933600.0],["2026-06-10",10.68,10.71,10.16,10.18,9677200.0],["2026-06-11",10.3,10.44,10.06,10.36,9800300.0],["2026-06-12",10.49,10.78,10.45,10.6,11686900.0],["2026-06-15",10.83,11.05,10.67,10.67,7737100.0],["2026-06-16",10.71,10.74,10.4,10.51,10736300.0],["2026-06-17",10.53,10.79,10.23,10.28,13130200.0],["2026-06-18",10.46,10.71,10.4,10.46,13304900.0],["2026-06-22",10.43,10.73,10.32,10.38,8930500.0],["2026-06-23",10.2,10.31,9.98,9.99,7311000.0],["2026-06-24",10.0,10.43,9.97,10.31,9192800.0],["2026-06-25",10.38,10.94,10.36,10.93,10367600.0],["2026-06-26",10.71,11.17,10.65,11.03,20685300.0],["2026-06-29",11.0,11.45,10.85,11.39,14684300.0],["2026-06-30",11.41,11.51,11.22,11.23,11494000.0],["2026-07-01",11.2,11.2,10.81,10.92,12720400.0],["2026-07-02",11.05,11.16,10.57,10.72,9353700.0],["2026-07-06",10.72,10.96,10.6363,10.87,7195183.174364],["2026-07-07",10.79,10.83,10.3,10.43,9430524.51453],["2026-07-08",10.27,10.35,10.07,10.27,10321767.618091],["2026-07-09",10.41,10.48,10.28,10.28,8352411.606623],["2026-07-10",10.35,10.545,10.32,10.45,5419657.668663],["2026-07-13",10.44,10.535,10.295,10.42,8520507.615115],["2026-07-14",10.58,10.735,10.27,10.42,7469496.385055],["2026-07-15",10.43,10.63,10.36,10.57,6837970.131852],["2026-07-16",10.51,10.78,10.49,10.6,11636483.399661],["2026-07-17",10.64,10.895,10.59,10.64,6953825.723362],["2026-07-20",10.64,10.7,10.28,10.33,6228187.723823],["2026-07-21",10.41,10.49,10.21,10.35,8510267.523651],["2026-07-22",10.45,10.85,10.45,10.7,7750173.560676],["2026-07-23",10.67,10.87,10.585,10.62,20111274.169229],["2026-07-24",10.68,11.15,10.66,11.15,21155089.501193],["2026-07-27",11.15,11.215,10.865,11.08,12926111.786575],["2026-07-28",11.14,11.45,11.1382,11.44,16083887.719059],["2026-07-29",11.29,11.29,10.715,10.76,16674138.581344],["2026-07-30",10.78,10.79,10.235,10.32,13449584.925938],["2026-07-31",10.35,10.3827,10.11,10.25,14557251.490366],["2026-08-03",11.41,12.02,10.7001,10.8,38080423.82272],["2026-08-04",10.94,11.275,10.58,11.22,18654135.534119],["2026-08-05",11.2,11.255,10.79,10.79,17381605.919881],["2026-08-06",10.81,10.99,10.745,10.85,15485359.497237],["2026-08-07",10.83,11.12,10.83,10.91,9976282.997674],["2026-08-10",10.79,10.82,10.625,10.765,3958616.90868],["2026-08-11",10.49,10.85,10.49,10.63,14649577.539068],["2026-08-12",10.67,10.77,10.455,10.73,14283854.289013],["2026-08-13",10.66,10.71,10.22,10.39,17722079.017429],["2026-08-14",10.35,10.54,10.285,10.44,8661968.139784]]}