{"t":"DIR-UN.TO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-10-04",4.4244,4.4859,4.404,4.4654,4059129.0],["2012-10-05",4.4777,4.5064,4.4613,4.5023,543356.0],["2012-10-09",4.5064,4.535,4.4982,4.5187,362922.0],["2012-10-10",4.5268,4.5391,4.5146,4.535,373781.0],["2012-10-11",4.5473,4.5965,4.5473,4.5965,172664.0],["2012-10-12",4.6047,4.6047,4.5473,4.5637,253077.0],["2012-10-15",4.5555,4.5678,4.4449,4.4777,397013.0],["2012-10-16",4.4859,4.5146,4.4777,4.4859,229821.0],["2012-10-17",4.5064,4.5432,4.5023,4.5105,115429.0],["2012-10-18",4.5064,4.5678,4.5064,4.5678,202847.0],["2012-10-19",4.5678,4.5842,4.5514,4.576,63608.0],["2012-10-22",4.5883,4.6088,4.5883,4.6088,74545.0],["2012-10-23",4.6088,4.6088,4.535,4.535,65680.0],["2012-10-24",4.5473,4.5883,4.535,4.5473,87075.0],["2012-10-25",4.6006,4.6006,4.5596,4.5678,64541.0],["2012-10-26",4.5678,4.6047,4.5514,4.5637,41395.0],["2012-10-29",4.5887,4.6299,4.5311,4.5929,72823.0],["2012-10-30",4.6299,4.6628,4.6093,4.6422,71169.0],["2012-10-31",4.6505,4.7287,4.6505,4.6875,66043.0],["2012-11-01",4.6834,4.6834,4.634,4.6505,200197.0],["2012-11-02",4.6505,4.6505,4.5764,4.5846,73970.0],["2012-11-05",4.6258,4.6258,4.5311,4.5311,43334.0],["2012-11-06",4.5352,4.5476,4.5023,4.5064,65068.0],["2012-11-07",4.527,4.5352,4.5106,4.5352,272240.0],["2012-11-08",4.5476,4.5476,4.5188,4.5229,50369.0],["2012-11-09",4.527,4.527,4.4735,4.4735,50085.0],["2012-11-12",4.4859,4.4859,4.4653,4.4694,44187.0],["2012-11-13",4.4817,4.4817,4.4241,4.4447,33165.0],["2012-11-14",4.4653,4.4653,4.3871,4.4447,49430.0],["2012-11-15",4.4406,4.4447,4.3953,4.4036,38305.0],["2012-11-16",4.4406,4.4447,4.4241,4.4447,38271.0],["2012-11-19",4.4571,4.4653,4.4241,4.4241,20910.0],["2012-11-20",4.4447,4.4447,4.4282,4.4406,35150.0],["2012-11-21",4.4447,4.4447,4.4282,4.4447,50203.0],["2012-11-22",4.4447,4.4447,4.4365,4.4447,29728.0],["2012-11-23",4.4447,4.4447,4.4447,4.4447,4900.0],["2012-11-26",4.4447,4.4653,4.4447,4.4447,57895.0],["2012-11-27",4.4447,4.4653,4.4447,4.4612,91321.0],["2012-11-28",4.5299,4.5299,4.4886,4.5093,60774.0],["2012-11-29",4.3893,4.4265,4.3769,4.4058,906006.0],["2012-11-30",4.4265,4.4307,4.4141,4.4265,258165.0],["2012-12-03",4.4389,4.4472,4.4141,4.4431,294425.0],["2012-12-04",4.4472,4.4638,4.4307,4.4596,132043.0],["2012-12-05",4.4679,4.5051,4.4679,4.4886,255829.0],["2012-12-06",4.5093,4.5093,4.4679,4.4844,81259.0],["2012-12-07",4.4762,4.5093,4.4679,4.501,103122.0],["2012-12-10",4.4844,4.4844,4.4472,4.4679,194420.0],["2012-12-11",4.4679,4.4679,4.4182,4.4472,100251.0],["2012-12-12",4.4555,4.4638,4.4265,4.4638,198785.0],["2012-12-13",4.4596,4.4596,4.41,4.4224,251357.0],["2012-12-14",4.4265,4.4265,4.3934,4.4182,146755.0],["2012-12-17",4.4431,4.4472,4.4182,4.4265,207948.0],["2012-12-18",4.4431,4.4472,4.4224,4.4389,253250.0],["2012-12-19",4.4431,4.4472,4.4348,4.4431,154595.0],["2012-12-20",4.4472,4.4886,4.4307,4.4803,243228.0],["2012-12-21",4.4679,4.5093,4.4513,4.5093,138229.0],["2012-12-24",4.501,4.6127,4.501,4.5796,154402.0],["2012-12-27",4.6529,4.6529,4.5614,4.5822,25981.0],["2012-12-28",4.5905,4.5947,4.5489,4.5863,20026.0],["2012-12-31",4.6154,4.657,4.5614,4.657,25660.0],["2013-01-02",4.7028,4.736,4.6238,4.6737,61618.0],["2013-01-03",4.6986,4.6986,4.603,4.603,71143.0],["2013-01-04",4.6154,4.6154,4.5947,4.6113,40228.0],["2013-01-07",4.657,4.657,4.6362,4.657,122855.0],["2013-01-08",4.657,4.657,4.6487,4.657,59122.0],["2013-01-09",4.657,4.657,4.6446,4.657,59081.0],["2013-01-10",4.657,4.7069,4.657,4.6903,226451.0],["2013-01-11",4.6986,4.6986,4.6612,4.6778,44548.0],["2013-01-14",4.6778,4.7152,4.6653,4.6986,93899.0],["2013-01-15",4.7319,4.7402,4.7111,4.7194,132563.0],["2013-01-16",4.7194,4.7485,4.7194,4.7236,62870.0],["2013-01-17",4.761,4.761,4.7236,4.7236,126413.0],["2013-01-18",4.761,4.761,4.7194,4.7277,64320.0],["2013-01-21",4.7402,4.7735,4.7319,4.7527,67280.0],["2013-01-22",4.7402,4.7485,4.7277,4.7277,91155.0],["2013-01-23",4.7402,4.7402,4.6986,4.6986,34707.0],["2013-01-24",4.736,4.84,4.7236,4.8026,123390.0],["2013-01-25",4.8026,4.8192,4.7818,4.7984,43235.0],["2013-01-28",4.84,4.8566,4.815,4.8483,73741.0],["2013-01-29",4.8843,4.8927,4.8509,4.8885,48146.0],["2013-01-30",4.9094,4.9094,4.8676,4.8676,99160.0],["2013-01-31",4.8676,4.8885,4.805,4.8676,100907.0],["2013-02-01",4.8885,4.8885,4.8384,4.8467,115728.0],["2013-02-04",4.8802,4.8802,4.7841,4.8091,44002.0],["2013-02-05",4.8175,4.8175,4.7548,4.7673,95217.0],["2013-02-06",4.7841,4.7841,4.7339,4.7715,73116.0],["2013-02-07",4.7799,4.7799,4.7506,4.7632,46111.0],["2013-02-08",4.7632,4.7674,4.7423,4.7632,39899.0],["2013-02-11",4.7632,4.7632,4.7256,4.7256,12963.0],["2013-02-12",4.6169,4.6545,4.6086,4.6462,636532.0],["2013-02-13",4.6545,4.6545,4.6336,4.6378,205489.0],["2013-02-14",4.6378,4.6462,4.6295,4.6378,77949.0],["2013-02-15",4.6462,4.6462,4.6253,4.6378,270979.0],["2013-02-19",4.6378,4.642,4.6211,4.642,294044.0],["2013-02-20",4.6378,4.642,4.6253,4.6336,93255.0],["2013-02-21",4.6169,4.6169,4.5919,4.6128,116794.0],["2013-02-22",4.6128,4.6336,4.5919,4.6128,79645.0],["2013-02-25",4.596,4.6295,4.596,4.6128,88069.0],["2013-02-26",4.6238,4.6238,4.6028,4.6154,96368.0],["2013-02-27",4.6154,4.6196,4.5986,4.607,55983.0],["2013-02-28",4.6154,4.6196,4.607,4.6112,60509.0],["2013-03-01",4.6154,4.6154,4.5524,4.5608,128644.0],["2013-03-04",4.5734,4.5734,4.5398,4.5524,90608.0],["2013-03-05",4.5944,4.5944,4.544,4.5524,61139.0],["2013-03-06",4.5524,4.5566,4.523,4.5314,302431.0],["2013-03-07",4.5524,4.5524,4.502,4.5188,321589.0],["2013-03-08",4.5272,4.5356,4.4768,4.5104,186875.0],["2013-03-11",4.5188,4.5356,4.5104,4.5314,168310.0],["2013-03-12",4.5356,4.5566,4.523,4.5566,295052.0],["2013-03-13",4.5566,4.565,4.5272,4.5356,63285.0],["2013-03-14",4.5482,4.5986,4.5272,4.5986,76947.0],["2013-03-15",4.607,4.6196,4.5776,4.6154,78498.0],["2013-03-18",4.5776,4.6154,4.5776,4.6028,49343.0],["2013-03-19",4.5692,4.5986,4.4768,4.5188,550891.0],["2013-03-20",4.5524,4.5818,4.523,4.5734,259944.0],["2013-03-21",4.5902,4.6028,4.5398,4.5524,142319.0],["2013-03-22",4.5692,4.5818,4.5566,4.5734,78797.0],["2013-03-25",4.6028,4.6028,4.5608,4.5692,161915.0],["2013-03-26",4.5971,4.6014,4.5634,4.6014,114543.0],["2013-03-27",4.6014,4.6014,4.5676,4.5887,51991.0],["2013-03-28",4.5929,4.6056,4.5676,4.5676,52929.0],["2013-04-01",4.5803,4.5803,4.5423,4.5423,40595.0],["2013-04-02",4.5592,4.5592,4.5465,4.5507,50083.0],["2013-04-03",4.5507,4.5592,4.5169,4.5317,45199.0],["2013-04-04",4.5212,4.5338,4.5001,4.5212,104916.0],["2013-04-05",4.5127,4.5465,4.5043,4.5127,37296.0],["2013-04-08",4.4832,4.5043,4.4621,4.4789,111083.0],["2013-04-09",4.4789,4.5212,4.4663,4.5212,114389.0],["2013-04-10",4.5169,4.5233,4.5043,4.5127,90717.0],["2013-04-11",4.5169,4.5212,4.5001,4.5127,618370.0],["2013-04-12",4.5296,4.5338,4.4832,4.4916,96092.0],["2013-04-15",4.4663,4.5085,4.4114,4.4283,129508.0],["2013-04-16",4.4198,4.5001,4.4198,4.4789,122402.0],["2013-04-17",4.4789,4.5169,4.3439,4.365,129504.0],["2013-04-18",4.3819,4.5296,4.3734,4.5296,123220.0],["2013-04-19",4.5423,4.5718,4.4578,4.538,88577.0],["2013-04-22",4.5718,4.5718,4.4789,4.4916,299813.0],["2013-04-23",4.5254,4.5254,4.4789,4.5085,73336.0],["2013-04-24",4.5169,4.5169,4.5001,4.5043,148095.0],["2013-04-25",4.5254,4.5381,4.5043,4.5169,94564.0],["2013-04-26",4.5544,4.5544,4.5077,4.512,82919.0],["2013-04-29",4.5332,4.5332,4.4993,4.5205,117706.0],["2013-04-30",4.5162,4.5247,4.478,4.5205,205717.0],["2013-05-01",4.5077,4.5459,4.4993,4.4993,171289.0],["2013-05-02",4.5375,4.5969,4.5247,4.5799,370135.0],["2013-05-03",4.5969,4.6181,4.5757,4.5969,110604.0],["2013-05-06",4.6054,4.6181,4.6011,4.6011,87152.0],["2013-05-07",4.6139,4.6139,4.5672,4.5969,102082.0],["2013-05-08",4.6011,4.6054,4.5035,4.5502,146688.0],["2013-05-09",4.5544,4.6011,4.5544,4.5841,678557.0],["2013-05-10",4.5884,4.5969,4.5417,4.5672,72785.0],["2013-05-13",4.5841,4.5841,4.5162,4.5205,85257.0],["2013-05-14",4.5544,4.5672,4.5247,4.5502,64029.0],["2013-05-15",4.5502,4.5587,4.4695,4.4823,142613.0],["2013-05-16",4.5162,4.5205,4.4908,4.4908,158906.0],["2013-05-17",4.4993,4.5205,4.4865,4.4993,67315.0],["2013-05-21",4.5035,4.5247,4.4908,4.5247,131406.0],["2013-05-22",4.4993,4.5247,4.4611,4.4653,210334.0],["2013-05-23",4.478,4.495,4.4611,4.4738,104583.0],["2013-05-24",4.4865,4.4865,4.4483,4.4568,227194.0],["2013-05-27",4.4611,4.4653,4.4356,4.4568,53189.0],["2013-05-28",4.478,4.478,4.4313,4.4568,82529.0],["2013-05-29",4.4604,4.4604,4.3024,4.4262,212382.0],["2013-05-30",4.4348,4.4348,4.3707,4.422,114727.0],["2013-05-31",4.3537,4.4348,4.3238,4.3921,354854.0],["2013-06-03",4.3579,4.3963,4.2811,4.3366,137905.0],["2013-06-04",4.3622,4.375,4.3323,4.3665,108924.0],["2013-06-05",4.3707,4.3707,4.2598,4.2726,151994.0],["2013-06-06",4.2896,4.2896,4.2512,4.2512,204643.0],["2013-06-07",4.2683,4.2896,4.2512,4.2683,182285.0],["2013-06-10",4.2512,4.2768,4.1787,4.2555,71448.0],["2013-06-11",4.2043,4.2683,4.1274,4.2128,126264.0],["2013-06-12",4.2598,4.2598,4.0933,4.1018,124674.0],["2013-06-13",4.0848,4.1402,3.9802,4.1274,203810.0],["2013-06-14",4.1616,4.1616,4.1232,4.1402,115432.0],["2013-06-17",4.1616,4.1915,4.1232,4.1659,136471.0],["2013-06-18",4.1829,4.2213,4.1488,4.1616,85809.0],["2013-06-19",4.1659,4.1957,4.0976,4.1018,82217.0],["2013-06-20",4.0122,4.0378,3.9183,3.961,153502.0],["2013-06-21",4.0122,4.0591,3.9695,4.0207,147291.0],["2013-06-24",3.9994,4.0037,3.7774,3.9695,154942.0],["2013-06-25",4.0079,4.0549,3.897,3.9098,245612.0],["2013-06-26",3.952,3.9842,3.8833,3.8876,166415.0],["2013-06-27",3.909,3.9219,3.8618,3.909,143820.0],["2013-06-28",3.9004,3.9735,3.8747,3.9004,106215.0],["2013-07-02",3.9348,3.9778,3.8962,3.9305,87316.0],["2013-07-03",3.909,3.9864,3.909,3.9391,40216.0],["2013-07-04",3.9649,4.0465,3.9649,4.0207,30911.0],["2013-07-05",4.025,4.0293,3.952,3.9692,40824.0],["2013-07-08",3.995,4.0035,3.8747,3.9133,72629.0],["2013-07-09",3.909,4.0035,3.9047,3.995,60946.0],["2013-07-10",4.0121,4.0164,3.9735,3.9821,64012.0],["2013-07-11",4.025,4.0637,3.9864,4.0594,100015.0],["2013-07-12",4.025,4.0594,4.0035,4.0594,35538.0],["2013-07-15",4.0594,4.0594,4.0121,4.0379,47761.0],["2013-07-16",4.0422,4.0766,4.0293,4.0594,33091.0],["2013-07-17",4.0422,4.0723,4.0422,4.0551,32836.0],["2013-07-18",4.0508,4.0766,3.9864,4.0121,74197.0],["2013-07-19",4.0121,4.0422,3.9649,3.9907,57643.0],["2013-07-22",3.9907,4.0293,3.9563,4.025,54163.0],["2013-07-23",4.0293,4.0465,3.9649,3.9778,60819.0],["2013-07-24",4.0078,4.0078,3.909,3.9133,63344.0],["2013-07-25",3.909,3.909,3.8145,3.8747,120897.0],["2013-07-26",3.8489,3.9004,3.8231,3.8833,117205.0],["2013-07-29",3.8955,3.8998,3.809,3.8998,145033.0],["2013-07-30",3.8912,3.8912,3.8004,3.8307,139680.0],["2013-07-31",3.8263,3.8263,3.7226,3.7831,100628.0],["2013-08-01",3.8047,3.8134,3.662,3.7096,110058.0],["2013-08-02",3.7312,3.7312,3.662,3.6707,87661.0],["2013-08-06",3.662,3.6664,3.5669,3.5885,124952.0],["2013-08-07",3.6102,3.6534,3.5972,3.6404,174247.0],["2013-08-08",3.6664,3.6664,3.5929,3.6188,166780.0],["2013-08-09",3.6577,3.675,3.6318,3.6664,157644.0],["2013-08-12",3.675,3.6966,3.6361,3.6901,70919.0],["2013-08-13",3.7355,3.7355,3.6664,3.7312,111155.0],["2013-08-14",3.7528,3.7701,3.6966,3.7269,158480.0],["2013-08-15",3.7269,3.7485,3.675,3.7399,104320.0],["2013-08-16",3.7701,3.8263,3.688,3.7312,103196.0],["2013-08-19",3.8004,3.822,3.7312,3.7917,149383.0],["2013-08-20",3.7831,3.7917,3.7701,3.7788,62358.0],["2013-08-21",3.7831,3.7831,3.6966,3.7269,70405.0],["2013-08-22",3.7053,3.7226,3.6793,3.6966,104855.0],["2013-08-23",3.6837,3.6966,3.6102,3.6102,154938.0],["2013-08-26",3.6447,3.6447,3.5972,3.6231,89060.0],["2013-08-27",3.6318,3.6318,3.5799,3.6058,75038.0],["2013-08-28",3.6356,3.6443,3.6051,3.6269,38234.0],["2013-08-29",3.6356,3.653,3.6225,3.6225,50323.0],["2013-08-30",3.6443,3.6486,3.6269,3.6399,33223.0],["2013-09-03",3.6356,3.6356,3.592,3.6138,189899.0],["2013-09-04",3.6312,3.6399,3.5964,3.5964,82053.0],["2013-09-05",3.6138,3.6356,3.5964,3.6356,103926.0],["2013-09-06",3.6356,3.6356,3.6008,3.6138,50650.0],["2013-09-09",3.6356,3.6356,3.592,3.6095,63836.0],["2013-09-10",3.6225,3.6486,3.6008,3.6138,184998.0],["2013-09-11",3.6138,3.6269,3.5964,3.6138,105672.0],["2013-09-12",3.6051,3.6138,3.5964,3.5964,34305.0],["2013-09-13",3.6095,3.6138,3.6008,3.6138,90230.0],["2013-09-16",3.6138,3.6443,3.6051,3.6269,120313.0],["2013-09-17",3.6356,3.6356,3.6095,3.6225,261862.0],["2013-09-18",3.6182,3.6574,3.6095,3.6312,271675.0],["2013-09-19",3.6399,3.6791,3.6138,3.6225,322271.0],["2013-09-20",3.6356,3.6486,3.5703,3.5964,488952.0],["2013-09-23",3.6182,3.6182,3.5833,3.5877,159584.0],["2013-09-24",3.6095,3.714,3.592,3.6835,646245.0],["2013-09-25",3.7183,3.7531,3.6835,3.7488,662056.0],["2013-09-26",3.7919,3.8313,3.7787,3.805,295186.0],["2013-09-27",3.827,3.8357,3.7919,3.7963,137082.0],["2013-09-30",3.8138,3.8533,3.8007,3.8313,145369.0],["2013-10-01",3.827,3.8533,3.8094,3.8226,83759.0],["2013-10-02",3.8313,3.8357,3.805,3.805,73201.0],["2013-10-03",3.8226,3.8226,3.7524,3.7524,153075.0],["2013-10-04",3.7656,3.7831,3.7174,3.7349,177140.0],["2013-10-07",3.7568,3.7568,3.6867,3.6998,145455.0],["2013-10-08",3.7042,3.713,3.6472,3.6911,233572.0],["2013-10-09",3.6779,3.7831,3.6692,3.7612,157348.0],["2013-10-10",3.7305,3.7744,3.7305,3.7481,202810.0],["2013-10-11",3.7481,3.7612,3.6955,3.713,140991.0],["2013-10-15",3.7437,3.7437,3.656,3.7042,160131.0],["2013-10-16",3.7042,3.7656,3.6998,3.7656,480428.0],["2013-10-17",3.7437,3.8226,3.7261,3.8226,145150.0],["2013-10-18",3.8357,3.9059,3.8357,3.8796,211689.0],["2013-10-21",3.9015,3.9234,3.8357,3.8883,137235.0],["2013-10-22",3.8752,3.9103,3.8445,3.8664,214586.0],["2013-10-23",3.862,3.9103,3.8357,3.9015,91230.0],["2013-10-24",3.9146,3.9585,3.8971,3.9453,110312.0],["2013-10-25",3.9629,3.9629,3.8752,3.9278,182549.0],["2013-10-28",3.9366,3.9366,3.862,3.8796,125910.0],["2013-10-29",3.9141,3.9715,3.8832,3.9097,207130.0],["2013-10-30",3.9318,3.9671,3.9185,3.9362,138882.0],["2013-10-31",3.9362,3.9583,3.8921,3.9494,139092.0],["2013-11-01",3.9715,3.9715,3.9053,3.9097,83289.0],["2013-11-04",3.9097,3.9141,3.8744,3.8788,111930.0],["2013-11-05",3.9053,3.9053,3.8612,3.8788,114149.0],["2013-11-06",3.9009,3.9406,3.8877,3.923,365435.0],["2013-11-07",3.9494,3.9494,3.8832,3.8832,194907.0],["2013-11-08",3.8965,3.9053,3.8612,3.8832,81219.0],["2013-11-11",3.8965,3.9185,3.87,3.9141,55289.0],["2013-11-12",3.9097,3.9097,3.8347,3.8435,82120.0],["2013-11-13",3.8568,3.8744,3.8303,3.8656,121025.0],["2013-11-14",3.8788,3.9141,3.8788,3.9053,82102.0],["2013-11-15",3.8877,3.9892,3.8877,3.9892,113365.0],["2013-11-18",4.0068,4.0068,3.9494,3.9583,83686.0],["2013-11-19",3.9715,3.9715,3.8921,3.8921,102096.0],["2013-11-20",3.8965,3.9274,3.8744,3.8965,82739.0],["2013-11-21",3.9097,3.9097,3.8171,3.8788,128003.0],["2013-11-22",3.8656,3.9097,3.8435,3.8435,94258.0],["2013-11-25",3.8524,3.8612,3.8303,3.8303,212432.0],["2013-11-26",3.8479,3.8524,3.7597,3.795,143674.0],["2013-11-27",3.8076,3.8209,3.7631,3.8209,91603.0],["2013-11-28",3.8209,3.8209,3.7854,3.7898,45776.0],["2013-11-29",3.7987,3.8564,3.7809,3.8031,48854.0],["2013-12-02",3.8209,3.9053,3.7765,3.7854,118385.0],["2013-12-03",3.7765,3.7765,3.7143,3.7143,152840.0],["2013-12-04",3.7098,3.7365,3.6787,3.7365,147402.0],["2013-12-05",3.7276,3.7543,3.6876,3.7498,79634.0],["2013-12-06",3.7365,3.7543,3.7098,3.7276,100783.0],["2013-12-09",3.7276,3.7543,3.6832,3.7409,138839.0],["2013-12-10",3.732,3.7676,3.7009,3.7098,124273.0],["2013-12-11",3.7009,3.7232,3.6743,3.6921,93237.0],["2013-12-12",3.6876,3.6876,3.6476,3.661,149229.0],["2013-12-13",3.6654,3.6654,3.6476,3.6521,65053.0],["2013-12-16",3.661,3.6787,3.6476,3.6654,100872.0],["2013-12-17",3.6654,3.7187,3.6521,3.7143,93395.0],["2013-12-18",3.7009,3.7454,3.6921,3.7232,101515.0],["2013-12-19",3.732,3.7765,3.7009,3.7498,124781.0],["2013-12-20",3.7276,3.8609,3.7143,3.8253,268898.0],["2013-12-23",3.852,3.9364,3.8431,3.9053,179549.0],["2013-12-24",3.8875,3.932,3.8787,3.9231,66814.0],["2013-12-27",3.9581,3.9581,3.9179,3.9179,54226.0],["2013-12-30",3.9134,3.9581,3.9134,3.9581,55447.0],["2013-12-31",3.9537,3.9715,3.9447,3.9581,38867.0],["2014-01-02",3.9358,3.9626,3.9358,3.9581,28314.0],["2014-01-03",3.9581,4.0028,3.9581,3.985,54430.0],["2014-01-06",4.0163,4.0207,3.9671,4.0118,81721.0],["2014-01-07",4.0118,4.0118,3.9581,4.0029,65875.0],["2014-01-08",4.0028,4.0207,3.9402,3.9492,61888.0],["2014-01-09",3.9313,3.9939,3.9313,3.985,64852.0],["2014-01-10",3.9894,3.9984,3.9604,3.9805,91991.0],["2014-01-13",3.9984,4.0028,3.9626,3.985,49109.0],["2014-01-14",3.9671,3.9894,3.9581,3.9805,42069.0],["2014-01-15",3.9805,3.9939,3.9626,3.9671,160513.0],["2014-01-16",3.976,3.9984,3.9581,3.9581,47839.0],["2014-01-17",3.9537,3.9939,3.9134,3.9447,67894.0],["2014-01-20",3.9179,3.976,3.8955,3.976,61539.0],["2014-01-21",3.976,3.9984,3.9626,3.9894,139399.0],["2014-01-22",3.9939,4.0028,3.9358,3.9671,45857.0],["2014-01-23",3.9671,4.0252,3.9671,4.0207,255221.0],["2014-01-24",4.0163,4.052,4.0073,4.0297,133414.0],["2014-01-27",4.0476,4.0565,3.9894,3.9894,67438.0],["2014-01-28",4.0252,4.0297,3.9626,3.9671,102501.0],["2014-01-29",3.9798,4.0023,3.9483,3.9843,112697.0],["2014-01-30",3.9843,3.9888,3.9393,3.9663,87236.0],["2014-01-31",3.9438,3.9753,3.9393,3.9618,61855.0],["2014-02-03",3.9753,3.9753,3.8673,3.8898,128329.0],["2014-02-04",3.8988,3.9348,3.8538,3.8808,94269.0],["2014-02-05",3.8988,3.9438,3.8673,3.9438,159678.0],["2014-02-06",3.9663,3.9978,3.9528,3.9888,62136.0],["2014-02-07",3.9843,4.0248,3.9753,4.0023,67145.0],["2014-02-10",3.9888,4.0248,3.9888,4.0023,130466.0],["2014-02-11",4.0068,4.0068,3.9911,4.0068,348412.0],["2014-02-12",4.0068,4.0068,3.9686,3.9708,379738.0],["2014-02-13",3.9798,3.9843,3.9528,3.9618,66977.0],["2014-02-14",3.9618,3.9708,3.9528,3.9708,389934.0],["2014-02-18",3.9753,4.0248,3.9708,4.0136,90923.0],["2014-02-19",4.0113,4.0744,4.0113,4.0564,125519.0],["2014-02-20",4.0699,4.1014,4.0699,4.0834,193156.0],["2014-02-21",4.0744,4.1194,4.0744,4.1149,88091.0],["2014-02-24",4.1014,4.1419,4.1014,4.1104,84574.0],["2014-02-25",4.1014,4.1239,4.0879,4.1059,151723.0],["2014-02-26",4.1097,4.1686,4.1097,4.164,85891.0],["2014-02-27",4.1686,4.2909,4.164,4.2637,182649.0],["2014-02-28",4.2818,4.3181,4.2682,4.3136,140715.0],["2014-03-03",4.3045,4.3045,4.2093,4.2365,192908.0],["2014-03-04",4.2411,4.3362,4.2411,4.3045,286217.0],["2014-03-05",4.3226,4.3226,4.2728,4.2864,81457.0],["2014-03-06",4.3045,4.3226,4.2728,4.2818,106999.0],["2014-03-07",4.2954,4.3045,4.232,4.3,267549.0],["2014-03-10",4.2818,4.3045,4.2592,4.2728,273678.0],["2014-03-11",4.2682,4.2773,4.2139,4.2229,64421.0],["2014-03-12",4.2365,4.2728,4.2229,4.232,45469.0],["2014-03-13",4.2592,4.2592,4.2116,4.2365,129491.0],["2014-03-14",4.2365,4.2637,4.2093,4.2093,48921.0],["2014-03-17",4.2139,4.2184,4.1686,4.1686,65880.0],["2014-03-18",4.1731,4.3045,4.1731,4.2229,79929.0],["2014-03-19",4.2592,4.2954,4.1822,4.2048,72544.0],["2014-03-20",4.1912,4.2682,4.1912,4.2139,276732.0],["2014-03-21",4.232,4.2592,4.2003,4.2365,46998.0],["2014-03-24",4.2411,4.2501,4.1414,4.1867,87150.0],["2014-03-25",4.2093,4.2682,4.2093,4.2547,75183.0],["2014-03-26",4.2365,4.2728,4.1686,4.1686,188822.0],["2014-03-27",4.1815,4.2316,4.1815,4.2043,38172.0],["2014-03-28",4.2134,4.2362,4.1952,4.2271,36221.0],["2014-03-31",4.2088,4.2864,4.2088,4.2864,61299.0],["2014-04-01",4.2864,4.2864,4.2225,4.2316,54773.0],["2014-04-02",4.2408,4.2408,4.1906,4.2088,64872.0],["2014-04-03",4.2088,4.2316,4.1997,4.1997,49330.0],["2014-04-04",4.2088,4.2271,4.1952,4.2043,58567.0],["2014-04-07",4.218,4.2225,4.1952,4.2088,78424.0],["2014-04-08",4.2043,4.2453,4.2043,4.2362,94227.0],["2014-04-09",4.2499,4.2818,4.2499,4.2499,53785.0],["2014-04-10",4.2681,4.2681,4.2271,4.2271,100467.0],["2014-04-11",4.2271,4.2316,4.1997,4.2271,65585.0],["2014-04-14",4.2225,4.2271,4.1313,4.1496,189157.0],["2014-04-15",4.1541,4.1632,4.1176,4.1313,213028.0],["2014-04-16",4.1496,4.1587,4.1131,4.1222,346402.0],["2014-04-17",4.1313,4.1724,4.1222,4.1724,156474.0],["2014-04-21",4.1678,4.2043,4.1404,4.1906,88211.0],["2014-04-22",4.2043,4.2316,4.1952,4.2316,108136.0],["2014-04-23",4.218,4.2544,4.2043,4.2134,65361.0],["2014-04-24",4.2362,4.2636,4.2134,4.2636,75466.0],["2014-04-25",4.2727,4.3,4.2408,4.2727,85271.0],["2014-04-28",4.2994,4.2994,4.2398,4.2581,64510.0],["2014-04-29",4.2306,4.2765,4.2306,4.2627,85320.0],["2014-04-30",4.2627,4.2765,4.2214,4.2398,121815.0],["2014-05-01",4.2398,4.249,4.2077,4.2123,35370.0],["2014-05-02",4.2581,4.2581,4.2031,4.2398,48298.0],["2014-05-05",4.2627,4.2673,4.2123,4.2673,62340.0],["2014-05-06",4.2857,4.3316,4.2857,4.3132,106595.0],["2014-05-07",4.3499,4.4417,4.3453,4.4187,279056.0],["2014-05-08",4.4187,4.46,4.4187,4.4233,71584.0],["2014-05-09",4.4692,4.4738,4.4233,4.4555,39494.0],["2014-05-12",4.4555,4.5289,4.4371,4.4876,101035.0],["2014-05-13",4.4876,4.4876,4.4096,4.4279,144660.0],["2014-05-14",4.4233,4.4463,4.3958,4.4187,64102.0],["2014-05-15",4.4142,4.4325,4.382,4.3958,52101.0],["2014-05-16",4.382,4.3958,4.3362,4.3774,118620.0],["2014-05-20",4.382,4.3958,4.3316,4.3499,86654.0],["2014-05-21",4.3729,4.382,4.2903,4.3178,66223.0],["2014-05-22",4.3178,4.382,4.3178,4.3774,58853.0],["2014-05-23",4.4004,4.4233,4.3637,4.3866,45905.0],["2014-05-26",4.405,4.4279,4.382,4.4187,42459.0],["2014-05-27",4.405,4.4371,4.3912,4.3958,47205.0],["2014-05-28",4.4043,4.4458,4.3904,4.3996,40387.0],["2014-05-29",4.3996,4.4181,4.3627,4.4043,49240.0],["2014-05-30",4.4135,4.4135,4.3396,4.3535,70418.0],["2014-06-02",4.3904,4.4504,4.3766,4.4504,51210.0],["2014-06-03",4.4135,4.4504,4.3673,4.395,97327.0],["2014-06-04",4.3904,4.4643,4.3858,4.4643,78200.0],["2014-06-05",4.4597,4.4735,4.4089,4.4689,46424.0],["2014-06-06",4.455,4.4689,4.4227,4.4412,31784.0],["2014-06-09",4.4597,4.4643,4.4227,4.4597,28165.0],["2014-06-10",4.4504,4.4504,4.3858,4.4181,111091.0],["2014-06-11",4.4181,4.4181,4.3673,4.3858,64492.0],["2014-06-12",4.4089,4.4089,4.3396,4.4043,70014.0],["2014-06-13",4.3812,4.3996,4.3535,4.3858,51092.0],["2014-06-16",4.3858,4.4089,4.3673,4.395,54743.0],["2014-06-17",4.4043,4.4089,4.3673,4.3904,46202.0],["2014-06-18",4.395,4.4643,4.395,4.4412,96664.0],["2014-06-19",4.4274,4.5474,4.4227,4.5381,148136.0],["2014-06-20",4.5243,4.5705,4.5243,4.5243,129172.0],["2014-06-23",4.5289,4.5566,4.4781,4.5104,77118.0],["2014-06-24",4.5428,4.5428,4.4966,4.4966,53201.0],["2014-06-25",4.4781,4.5243,4.4781,4.4874,56112.0],["2014-06-26",4.533,4.533,4.4866,4.5052,43989.0],["2014-06-27",4.5005,4.5423,4.468,4.5423,43547.0],["2014-06-30",4.5284,4.533,4.4959,4.5191,47816.0],["2014-07-02",4.5098,4.5237,4.4634,4.4819,45292.0],["2014-07-03",4.4587,4.5052,4.4262,4.5052,96519.0],["2014-07-04",4.4448,4.5237,4.4448,4.4912,58481.0],["2014-07-07",4.4634,4.4912,4.4587,4.468,58351.0],["2014-07-08",4.4541,4.4912,4.4401,4.4912,90976.0],["2014-07-09",4.4587,4.4773,4.4587,4.4773,150812.0],["2014-07-10",4.4448,4.4773,4.4401,4.4773,49395.0],["2014-07-11",4.4587,4.4912,4.4587,4.468,81358.0],["2014-07-14",4.4959,4.4959,4.4401,4.4448,49418.0],["2014-07-15",4.4494,4.4773,4.4401,4.4773,70195.0],["2014-07-16",4.4866,4.547,4.468,4.5423,90453.0],["2014-07-17",4.5563,4.5748,4.5191,4.5516,63836.0],["2014-07-18",4.5516,4.5516,4.4959,4.5098,49262.0],["2014-07-21",4.533,4.533,4.4912,4.5098,30364.0],["2014-07-22",4.5284,4.5563,4.5005,4.5284,42288.0],["2014-07-23",4.5423,4.5563,4.5098,4.547,49758.0],["2014-07-24",4.5516,4.5702,4.5191,4.5702,44547.0],["2014-07-25",4.5284,4.5609,4.5191,4.547,32288.0],["2014-07-28",4.5516,4.6213,4.5516,4.5981,250217.0],["2014-07-29",4.6206,4.6206,4.5552,4.5973,57588.0],["2014-07-30",4.6019,4.6019,4.5225,4.5319,129588.0],["2014-07-31",4.5552,4.5552,4.4618,4.4758,83787.0],["2014-08-01",4.4618,4.5179,4.4618,4.4992,87015.0],["2014-08-05",4.4851,4.4992,4.4197,4.4711,143246.0],["2014-08-06",4.4851,4.5132,4.4618,4.4851,55347.0],["2014-08-07",4.4851,4.4851,4.3917,4.4104,157307.0],["2014-08-08",4.4151,4.4197,4.3964,4.4104,78950.0],["2014-08-11",4.4338,4.4384,4.4197,4.4384,45473.0],["2014-08-12",4.4384,4.4711,4.4104,4.4104,71946.0],["2014-08-13",4.4291,4.4524,4.4197,4.4478,113815.0],["2014-08-14",4.4665,4.4852,4.4431,4.4524,116049.0],["2014-08-15",4.4758,4.5319,4.4618,4.5132,196258.0],["2014-08-18",4.5179,4.5646,4.5132,4.5552,245554.0],["2014-08-19",4.5459,4.5786,4.5459,4.5786,213353.0],["2014-08-20",4.5786,4.5786,4.5365,4.5646,71802.0],["2014-08-21",4.5365,4.5926,4.5365,4.5552,205758.0],["2014-08-22",4.5552,4.5692,4.5225,4.5552,99075.0],["2014-08-25",4.5786,4.5879,4.5132,4.5739,124004.0],["2014-08-26",4.5692,4.5786,4.5365,4.5692,62863.0],["2014-08-27",4.5873,4.6061,4.5732,4.6061,68226.0],["2014-08-28",4.6061,4.6155,4.5591,4.5826,41928.0],["2014-08-29",4.5732,4.592,4.5544,4.592,54454.0],["2014-09-02",4.5826,4.5873,4.5356,4.5544,123076.0],["2014-09-03",4.5685,4.6061,4.5168,4.6061,150933.0],["2014-09-04",4.6155,4.6155,4.5638,4.5685,60169.0],["2014-09-05",4.5591,4.5967,4.5591,4.592,88694.0],["2014-09-08",4.5826,4.6343,4.5685,4.6155,351036.0],["2014-09-09",4.6061,4.6061,4.5262,4.545,222578.0],["2014-09-10",4.5732,4.5732,4.498,4.5074,59178.0],["2014-09-11",4.5215,4.5262,4.4745,4.4839,85525.0],["2014-09-12",4.5027,4.5027,4.4181,4.4745,122962.0],["2014-09-15",4.4698,4.4698,4.3899,4.4322,158364.0],["2014-09-16",4.4087,4.4228,4.3382,4.404,105815.0],["2014-09-17",4.3993,4.4275,4.3758,4.3758,98022.0],["2014-09-18",4.4134,4.4134,4.2677,4.3523,109944.0],["2014-09-19",4.3523,4.4087,4.3053,4.3711,104573.0],["2014-09-22",4.3711,4.3711,4.2865,4.3006,71542.0],["2014-09-23",4.2677,4.2771,4.2207,4.2536,179293.0],["2014-09-24",4.2677,4.2771,4.2066,4.263,63491.0],["2014-09-25",4.2536,4.2583,4.1878,4.2254,158667.0],["2014-09-26",4.2293,4.3286,4.1394,4.3192,207660.0],["2014-09-29",4.3239,4.3239,4.2388,4.2861,61698.0],["2014-09-30",4.3145,4.3145,4.2104,4.2813,68989.0],["2014-10-01",4.2577,4.2908,4.234,4.2577,47814.0],["2014-10-02",4.234,4.2813,4.1489,4.2671,139268.0],["2014-10-03",4.2435,4.3192,4.2435,4.2908,56515.0],["2014-10-06",4.3097,4.3097,4.2482,4.2719,68092.0],["2014-10-07",4.2388,4.2671,4.2388,4.2529,165985.0],["2014-10-08",4.234,4.3286,4.234,4.2766,109953.0],["2014-10-09",4.2624,4.3854,4.2624,4.3239,176578.0],["2014-10-10",4.2861,4.3523,4.2813,4.3523,102052.0],["2014-10-14",4.3381,4.3523,4.2861,4.3192,121987.0],["2014-10-15",4.3286,4.3854,4.2151,4.2671,229889.0],["2014-10-16",4.2104,4.2577,4.1867,4.2577,134815.0],["2014-10-17",4.2861,4.3807,4.2719,4.3286,111161.0],["2014-10-20",4.3097,4.3996,4.3097,4.3759,65804.0],["2014-10-21",4.428,4.5321,4.4233,4.5321,143597.0],["2014-10-22",4.5179,4.5368,4.4611,4.4895,199317.0],["2014-10-23",4.5179,4.5463,4.4564,4.4706,94674.0],["2014-10-24",4.4942,4.5037,4.4564,4.4706,61994.0],["2014-10-27",4.499,4.5463,4.4848,4.5321,154806.0],["2014-10-28",4.5226,4.5321,4.4469,4.4469,114447.0],["2014-10-29",4.4699,4.4794,4.3795,4.3842,71843.0],["2014-10-30",4.3842,4.4509,4.3842,4.4509,54944.0],["2014-10-31",4.4128,4.4223,4.3842,4.3938,43863.0],["2014-11-03",4.4176,4.4176,4.3414,4.3699,80747.0],["2014-11-04",4.3461,4.3557,4.3033,4.3461,67064.0],["2014-11-05",4.3509,4.3842,4.3081,4.3366,86575.0],["2014-11-06",4.3414,4.3557,4.3033,4.3223,47905.0],["2014-11-07",4.3414,4.3414,4.2938,4.3271,60077.0],["2014-11-10",4.3509,4.3509,4.2843,4.3271,58775.0],["2014-11-11",4.3223,4.3319,4.2985,4.3033,26512.0],["2014-11-12",4.3176,4.3319,4.2605,4.2985,48161.0],["2014-11-13",4.2795,4.3081,4.27,4.2795,125179.0],["2014-11-14",4.27,4.3652,4.27,4.3509,88901.0],["2014-11-17",4.3509,4.3985,4.3081,4.3938,62397.0],["2014-11-18",4.3699,4.3747,4.2747,4.2795,148244.0],["2014-11-19",4.3081,4.3414,4.2843,4.3271,85439.0],["2014-11-20",4.3081,4.3319,4.2747,4.2843,60545.0],["2014-11-21",4.3176,4.3461,4.3033,4.3414,41713.0],["2014-11-24",4.3366,4.3366,4.2843,4.3081,81901.0],["2014-11-25",4.3081,4.3319,4.2938,4.3319,87425.0],["2014-11-26",4.3215,4.3359,4.3023,4.3263,224754.0],["2014-11-27",4.3119,4.3167,4.1921,4.288,117561.0],["2014-11-28",4.2879,4.3023,4.2352,4.2927,78502.0],["2014-12-01",4.2784,4.2784,4.2352,4.2496,59056.0],["2014-12-02",4.2448,4.2879,4.24,4.2688,76113.0],["2014-12-03",4.2592,4.2736,4.1921,4.2305,121518.0],["2014-12-04",4.1969,4.24,4.1059,4.1682,69449.0],["2014-12-05",4.1251,4.1394,4.0101,4.0436,171051.0],["2014-12-08",4.0005,4.0149,3.8615,3.943,214164.0],["2014-12-09",3.8711,4.0388,3.8711,4.0244,112456.0],["2014-12-10",4.0292,4.1107,3.9047,3.9286,144332.0],["2014-12-11",3.9095,4.034,3.8616,4.0005,122040.0],["2014-12-12",3.9526,3.9861,3.8951,3.9143,115413.0],["2014-12-15",3.9262,3.943,3.7849,3.828,458945.0],["2014-12-16",3.828,3.8759,3.6603,3.8184,217544.0],["2014-12-17",3.737,3.8951,3.7322,3.8232,161781.0],["2014-12-18",3.8328,3.8951,3.8088,3.8615,191746.0],["2014-12-19",3.8663,3.9238,3.8376,3.9047,250311.0],["2014-12-22",3.9095,3.9286,3.8759,3.9095,234649.0],["2014-12-23",3.9334,3.9861,3.8903,3.919,496656.0],["2014-12-24",3.9286,3.9765,3.9286,3.9765,136832.0],["2014-12-29",4.0047,4.0433,3.995,3.9999,113328.0],["2014-12-30",4.0288,4.0385,3.9902,4.0143,158114.0],["2014-12-31",4.0143,4.0626,3.995,4.0626,37334.0],["2015-01-02",4.0674,4.0867,4.0433,4.0674,76031.0],["2015-01-05",4.0963,4.0963,4.0578,4.0915,125992.0],["2015-01-06",4.0964,4.1253,4.0529,4.0722,99347.0],["2015-01-07",4.0722,4.2339,4.0722,4.2218,206377.0],["2015-01-08",4.2218,4.2893,4.2218,4.2749,129495.0],["2015-01-09",4.2797,4.3279,4.2797,4.3279,119927.0],["2015-01-12",4.3521,4.3665,4.217,4.2363,157278.0],["2015-01-13",4.2845,4.2942,4.2266,4.2749,95626.0],["2015-01-14",4.2797,4.3086,4.2556,4.2652,142704.0],["2015-01-15",4.2604,4.2749,4.2266,4.2363,87444.0],["2015-01-16",4.2314,4.3086,4.2314,4.2845,58897.0],["2015-01-19",4.3279,4.3617,4.2942,4.3424,53725.0],["2015-01-20",4.3762,4.3762,4.2845,4.3279,93161.0],["2015-01-21",4.2845,4.3907,4.2507,4.3472,98499.0],["2015-01-22",4.3714,4.463,4.3424,4.4003,118563.0],["2015-01-23",4.41,4.4679,4.3665,4.4148,81891.0],["2015-01-26",4.4437,4.4582,4.4051,4.4486,52941.0],["2015-01-27",4.463,4.463,4.4003,4.4244,95091.0],["2015-01-28",4.4479,4.4722,4.4139,4.4188,65328.0],["2015-01-29",4.4188,4.4285,4.3265,4.3945,70904.0],["2015-01-30",4.3751,4.4333,4.3557,4.3557,58300.0],["2015-02-02",4.3605,4.4139,4.3508,4.4139,44849.0],["2015-02-03",4.4431,4.4868,4.4236,4.4528,66602.0],["2015-02-04",4.4819,4.4819,4.4042,4.4139,69818.0],["2015-02-05",4.4431,4.4819,4.4188,4.4576,65513.0],["2015-02-06",4.4576,4.4722,4.4042,4.4188,57383.0],["2015-02-09",4.4431,4.4431,4.3799,4.4042,56555.0],["2015-02-10",4.3994,4.4285,4.3994,4.4042,75721.0],["2015-02-11",4.4139,4.4188,4.3751,4.3751,63205.0],["2015-02-12",4.3799,4.4091,4.3751,4.3848,137369.0],["2015-02-13",4.4091,4.4382,4.3751,4.3848,119851.0],["2015-02-17",4.3945,4.3945,4.3459,4.3459,236266.0],["2015-02-18",4.3702,4.4916,4.3265,4.4819,310105.0],["2015-02-19",4.4916,4.5499,4.4868,4.5402,178177.0],["2015-02-20",4.5402,4.5887,4.5159,4.5499,114565.0],["2015-02-23",4.5353,4.5887,4.4868,4.545,126543.0],["2015-02-24",4.545,4.5742,4.5207,4.5256,61810.0],["2015-02-25",4.5492,4.5883,4.5101,4.5737,43808.0],["2015-02-26",4.5883,4.5883,4.5297,4.5395,60674.0],["2015-02-27",4.5346,4.5932,4.5346,4.559,169495.0],["2015-03-02",4.5981,4.603,4.5541,4.5541,40643.0],["2015-03-03",4.5492,4.559,4.5297,4.559,38310.0],["2015-03-04",4.559,4.559,4.5199,4.5199,69200.0],["2015-03-05",4.559,4.5737,4.5199,4.5297,31551.0],["2015-03-06",4.5248,4.5248,4.388,4.4222,152674.0],["2015-03-09",4.3977,4.4124,4.3147,4.3587,95453.0],["2015-03-10",4.3147,4.3587,4.2707,4.2854,62513.0],["2015-03-11",4.3,4.3,4.1827,4.2463,93013.0],["2015-03-12",4.2805,4.3587,4.256,4.344,77974.0],["2015-03-13",4.3635,4.3635,4.2316,4.2805,65990.0],["2015-03-16",4.3196,4.3244,4.2756,4.3098,55140.0],["2015-03-17",4.3147,4.3147,4.2536,4.3,93930.0],["2015-03-18",4.2756,4.3147,4.2707,4.3,43215.0],["2015-03-19",4.3,4.4222,4.2951,4.4124,107937.0],["2015-03-20",4.4564,4.4564,4.4002,4.4368,61540.0],["2015-03-23",4.4417,4.4662,4.3929,4.3929,77216.0],["2015-03-24",4.3977,4.4222,4.3831,4.4026,151985.0],["2015-03-25",4.4222,4.4271,4.388,4.4271,57890.0],["2015-03-26",4.3977,4.4417,4.3977,4.4026,45833.0],["2015-03-27",4.4018,4.4313,4.4018,4.4264,46950.0],["2015-03-30",4.4166,4.4362,4.4018,4.4166,48118.0],["2015-03-31",4.4116,4.4362,4.4067,4.4313,58174.0],["2015-04-01",4.4313,4.4756,4.4116,4.451,39266.0],["2015-04-02",4.4707,4.4756,4.4264,4.4657,41598.0],["2015-04-06",4.5002,4.5494,4.5002,4.5051,116186.0],["2015-04-07",4.4756,4.4854,4.451,4.4707,113880.0],["2015-04-08",4.4559,4.4953,4.451,4.4608,103814.0],["2015-04-09",4.4707,4.4707,4.4264,4.4412,93513.0],["2015-04-10",4.4608,4.4608,4.4264,4.4559,56055.0],["2015-04-13",4.4559,4.4608,4.4018,4.4018,47112.0],["2015-04-14",4.4116,4.4264,4.3674,4.3821,64969.0],["2015-04-15",4.3821,4.451,4.3821,4.4116,62176.0],["2015-04-16",4.4264,4.4707,4.3969,4.4412,56181.0],["2015-04-17",4.4461,4.4461,4.4166,4.4461,43669.0],["2015-04-20",4.4461,4.4756,4.4461,4.4559,58940.0],["2015-04-21",4.4657,4.4657,4.4264,4.4412,189030.0],["2015-04-22",4.4559,4.4657,4.4264,4.4657,63761.0],["2015-04-23",4.4461,4.5002,4.4412,4.5002,62154.0],["2015-04-24",4.5002,4.5395,4.4854,4.5346,184253.0],["2015-04-27",4.5346,4.5346,4.5051,4.5346,68335.0],["2015-04-28",4.5536,4.5734,4.5288,4.5437,56282.0],["2015-04-29",4.5338,4.5437,4.4942,4.514,43780.0],["2015-04-30",4.5239,4.5239,4.4595,4.4892,38691.0],["2015-05-01",4.4991,4.5041,4.4645,4.4843,68612.0],["2015-05-04",4.5041,4.5041,4.4546,4.4744,32622.0],["2015-05-05",4.4595,4.4694,4.3655,4.3902,196321.0],["2015-05-06",4.3803,4.3803,4.2517,4.2764,208600.0],["2015-05-07",4.3061,4.3209,4.2517,4.3011,60577.0],["2015-05-08",4.3259,4.3556,4.3061,4.3407,55739.0],["2015-05-11",4.3506,4.3704,4.2813,4.2863,66071.0],["2015-05-12",4.2813,4.3358,4.2393,4.2467,56498.0],["2015-05-13",4.2516,4.3061,4.2467,4.2714,54533.0],["2015-05-14",4.311,4.311,4.2665,4.3061,42279.0],["2015-05-15",4.2813,4.3407,4.2813,4.3308,57859.0],["2015-05-19",4.3308,4.3308,4.3061,4.3061,81092.0],["2015-05-20",4.3259,4.3308,4.2665,4.2764,60548.0],["2015-05-21",4.2912,4.3061,4.2764,4.2912,39146.0],["2015-05-22",4.2813,4.3259,4.2714,4.2714,34168.0],["2015-05-25",4.2714,4.2863,4.2566,4.2566,42946.0],["2015-05-26",4.2863,4.2863,4.2071,4.2319,99995.0],["2015-05-27",4.231,4.2659,4.1712,4.2061,159435.0],["2015-05-28",4.2061,4.231,4.1862,4.1961,64228.0],["2015-05-29",4.1961,4.251,4.1762,4.251,109126.0],["2015-06-01",4.246,4.246,4.1961,4.2211,52546.0],["2015-06-02",4.2011,4.236,4.1812,4.1812,51026.0],["2015-06-03",4.1912,4.236,4.1413,4.2111,72743.0],["2015-06-04",4.236,4.246,4.1363,4.241,162982.0],["2015-06-05",4.2161,4.2161,4.1513,4.1563,68431.0],["2015-06-08",4.1712,4.1712,4.0566,4.0965,116230.0],["2015-06-09",4.0865,4.1363,4.0167,4.0616,108110.0],["2015-06-10",4.0915,4.1015,4.0367,4.0865,111275.0],["2015-06-11",4.0865,4.1313,4.0815,4.1114,109910.0],["2015-06-12",4.0865,4.1114,4.0865,4.1014,64773.0],["2015-06-15",4.0865,4.1413,4.0616,4.1114,59548.0],["2015-06-16",4.0965,4.1363,4.0715,4.0915,60614.0],["2015-06-17",4.0765,4.1164,4.0416,4.0865,87436.0],["2015-06-18",4.0765,4.2161,4.0765,4.1563,102799.0],["2015-06-19",4.1712,4.2211,4.1363,4.1762,65077.0],["2015-06-22",4.1762,4.1912,4.1363,4.1563,74306.0],["2015-06-23",4.1662,4.1762,4.1313,4.1363,71736.0],["2015-06-24",4.1463,4.2211,4.1363,4.1961,96953.0],["2015-06-25",4.2061,4.236,4.1613,4.1662,64152.0],["2015-06-26",4.1654,4.1654,4.1202,4.1403,30332.0],["2015-06-29",4.1754,4.1754,4.0148,4.0951,70651.0],["2015-06-30",4.1152,4.1704,4.0199,4.1052,122657.0],["2015-07-02",4.1403,4.1403,4.1102,4.1303,35258.0],["2015-07-03",4.1202,4.1202,4.07,4.1102,33319.0],["2015-07-06",4.0951,4.2407,4.0901,4.2106,62291.0],["2015-07-07",4.1955,4.2407,4.1353,4.2357,52300.0],["2015-07-08",4.2156,4.2206,4.1403,4.1453,49209.0],["2015-07-09",4.1754,4.1754,4.065,4.0851,66964.0],["2015-07-10",4.1152,4.1403,4.0751,4.0751,46371.0],["2015-07-13",4.0951,4.1303,4.0901,4.1252,41057.0],["2015-07-14",4.1353,4.1353,4.1002,4.1152,71917.0],["2015-07-15",4.1052,4.1503,4.0951,4.1152,72636.0],["2015-07-16",4.1353,4.1353,4.1052,4.1252,98953.0],["2015-07-17",4.1152,4.1403,4.0801,4.1353,47987.0],["2015-07-20",4.1353,4.1353,4.0801,4.0951,27372.0],["2015-07-21",4.0851,4.1403,4.0851,4.1303,117973.0],["2015-07-22",4.1052,4.1202,4.07,4.1052,48829.0],["2015-07-23",4.0901,4.0901,4.05,4.0751,52545.0],["2015-07-24",4.055,4.07,4.0148,4.0249,33696.0],["2015-07-27",3.9948,4.0199,3.9044,3.9295,159108.0],["2015-07-28",3.9245,3.9998,3.9195,3.9847,148714.0],["2015-07-29",4.0395,4.0749,3.9738,4.0597,62421.0],["2015-07-30",4.0243,4.0951,4.0142,4.0344,73171.0],["2015-07-31",4.0496,4.0597,3.994,3.994,80496.0],["2015-08-04",3.994,4.0294,3.994,4.0041,99278.0],["2015-08-05",4.0395,4.1254,4.0193,4.0749,113256.0],["2015-08-06",4.0749,4.085,4.0193,4.0547,61026.0],["2015-08-07",4.0547,4.1052,4.0547,4.1002,51530.0],["2015-08-10",4.0698,4.1305,4.0698,4.1204,38613.0],["2015-08-11",4.1204,4.1204,4.0446,4.1103,42652.0],["2015-08-12",4.1204,4.1406,4.0951,4.1305,93975.0],["2015-08-13",4.1356,4.1356,4.085,4.1052,127242.0],["2015-08-14",4.0951,4.1204,4.0951,4.1204,33890.0],["2015-08-17",4.1204,4.1507,4.1103,4.1457,40625.0],["2015-08-18",4.1457,4.1709,4.1204,4.1608,39338.0],["2015-08-19",4.1659,4.1709,4.1305,4.1709,82276.0],["2015-08-20",4.1861,4.1861,4.0951,4.1002,44317.0],["2015-08-21",4.1002,4.1356,4.0344,4.0698,97689.0],["2015-08-24",3.9637,3.9839,3.721,3.8373,168574.0],["2015-08-25",3.9586,3.9991,3.8727,3.8727,119782.0],["2015-08-26",3.9283,3.9687,3.8979,3.9586,45445.0],["2015-08-27",4.024,4.0851,3.9985,4.0443,81237.0],["2015-08-28",4.0393,4.1411,4.0189,4.1258,44309.0],["2015-08-31",4.1258,4.1564,4.0749,4.1106,63778.0],["2015-09-01",4.0749,4.0749,3.9934,4.0138,36404.0],["2015-09-02",4.0545,4.0851,3.9883,4.0749,55066.0],["2015-09-03",4.08,4.1564,4.08,4.1309,22419.0],["2015-09-04",4.1157,4.136,4.0112,4.024,100340.0],["2015-09-08",3.9985,4.08,3.9985,4.0393,30550.0],["2015-09-09",4.0443,4.0902,4.024,4.0494,103850.0],["2015-09-10",4.024,4.0494,3.9934,4.0393,54648.0],["2015-09-11",4.0494,4.0494,3.9629,3.973,33606.0],["2015-09-14",3.9832,4.0596,3.9832,4.0596,122233.0],["2015-09-15",4.0291,4.0596,4.0087,4.024,34317.0],["2015-09-16",4.0647,4.1258,4.0291,4.08,42828.0],["2015-09-17",4.0698,4.1207,4.0443,4.08,27856.0],["2015-09-18",4.0494,4.1106,4.0494,4.0545,60209.0],["2015-09-21",4.0749,4.1157,4.0545,4.0902,43897.0],["2015-09-22",4.0647,4.136,4.0647,4.1157,49742.0],["2015-09-23",4.1106,4.1309,4.024,4.0342,64036.0],["2015-09-24",4.0494,4.0494,3.9985,4.0189,37395.0],["2015-09-25",4.0494,4.0494,4.024,4.024,40917.0],["2015-09-28",4.0282,4.0282,3.9564,3.9769,57265.0],["2015-09-29",3.9821,4.0077,3.9205,3.9564,109071.0],["2015-09-30",3.9513,4.0488,3.9513,4.0488,44976.0],["2015-10-01",4.0693,4.0693,3.9718,3.9923,44050.0],["2015-10-02",3.9718,4.0436,3.9513,4.0334,39720.0],["2015-10-05",4.0334,4.1052,4.0334,4.095,52199.0],["2015-10-06",4.0693,4.1052,4.0539,4.0847,67670.0],["2015-10-07",4.1155,4.1565,4.1001,4.1206,87289.0],["2015-10-08",4.1257,4.1463,4.1001,4.1155,76068.0],["2015-10-09",4.1052,4.1565,4.095,4.1309,79842.0],["2015-10-13",4.136,4.1514,4.095,4.1257,68769.0],["2015-10-14",4.1257,4.1437,4.0642,4.0744,74557.0],["2015-10-15",4.1001,4.1104,4.0282,4.0796,91703.0],["2015-10-16",4.1052,4.1155,4.0693,4.1052,75016.0],["2015-10-19",4.0847,4.1155,4.0847,4.1052,28740.0],["2015-10-20",4.0847,4.136,4.0847,4.1257,87891.0],["2015-10-21",4.1104,4.1822,4.1052,4.1719,42963.0],["2015-10-22",4.1565,4.2438,4.1565,4.213,197159.0],["2015-10-23",4.2335,4.2489,4.1822,4.2335,160597.0],["2015-10-26",4.2592,4.2694,4.2335,4.2386,52382.0],["2015-10-27",4.254,4.254,4.1565,4.1617,44410.0],["2015-10-28",4.2332,4.2435,4.1763,4.1815,58084.0],["2015-10-29",4.1608,4.2073,4.1608,4.1763,48469.0],["2015-10-30",4.1866,4.2022,4.1401,4.1556,67036.0],["2015-11-02",4.1608,4.197,4.1298,4.1763,115205.0],["2015-11-03",4.1918,4.2383,4.1608,4.2073,55135.0],["2015-11-04",4.2228,4.228,4.1505,4.2228,73993.0],["2015-11-05",4.2125,4.2228,4.1505,4.1556,104611.0],["2015-11-06",4.1556,4.1815,4.1091,4.1246,85122.0],["2015-11-09",4.1143,4.1298,4.0523,4.0729,63470.0],["2015-11-10",4.0833,4.0884,4.0161,4.0264,46976.0],["2015-11-11",4.0419,4.0936,4.0109,4.0833,114666.0],["2015-11-12",4.0471,4.0833,4.0212,4.0419,106002.0],["2015-11-13",4.0368,4.1039,4.0264,4.0781,61456.0],["2015-11-16",4.0781,4.0884,3.9954,4.0523,129017.0],["2015-11-17",4.0781,4.0988,4.0212,4.0368,71821.0],["2015-11-18",4.0419,4.0729,4.0212,4.0471,64272.0],["2015-11-19",4.0471,4.1246,4.0316,4.1195,98604.0],["2015-11-20",4.0988,4.1505,4.0884,4.1298,94443.0],["2015-11-23",4.135,4.1556,4.135,4.1401,57456.0],["2015-11-24",4.1505,4.1711,4.0936,4.1039,95591.0],["2015-11-25",4.1195,4.1556,4.0574,4.0988,158958.0],["2015-11-26",4.0979,4.1396,4.0875,4.1344,56737.0],["2015-11-27",4.1291,4.1396,4.0927,4.1396,60942.0],["2015-11-30",4.1396,4.1656,4.1031,4.1239,118796.0],["2015-12-01",4.1239,4.1396,4.0979,4.1135,64589.0],["2015-12-02",4.1135,4.1135,4.0667,4.0823,96234.0],["2015-12-03",4.0667,4.0771,4.025,4.0771,117735.0],["2015-12-04",4.0875,4.0875,4.0458,4.051,80251.0],["2015-12-07",4.0406,4.0979,4.0042,4.0354,195060.0],["2015-12-08",3.9938,4.025,3.9469,3.9729,96333.0],["2015-12-09",3.9729,4.0146,3.9052,3.9365,133615.0],["2015-12-10",3.9209,3.9521,3.8948,3.9053,221672.0],["2015-12-11",3.8844,3.8948,3.7751,3.7855,183408.0],["2015-12-14",3.749,3.7542,3.6032,3.6189,351646.0],["2015-12-15",3.598,3.697,3.598,3.697,287654.0],["2015-12-16",3.697,3.7751,3.6709,3.7647,156601.0],["2015-12-17",3.7647,3.7699,3.6605,3.6709,255372.0],["2015-12-18",3.6605,3.7542,3.6501,3.7334,141011.0],["2015-12-21",3.749,3.8115,3.749,3.7751,104314.0],["2015-12-22",3.7803,3.7803,3.7334,3.7542,74788.0],["2015-12-23",3.7334,3.8011,3.7334,3.7699,132677.0],["2015-12-24",3.7386,3.7751,3.7386,3.7751,74057.0],["2015-12-29",3.7794,3.8057,3.7794,3.7952,58508.0],["2015-12-30",3.7847,3.8109,3.7847,3.8057,57607.0],["2015-12-31",3.7952,3.8004,3.7689,3.7689,42261.0],["2016-01-04",3.748,3.7794,3.6745,3.7637,104644.0],["2016-01-05",3.7584,3.7899,3.7584,3.7689,33389.0],["2016-01-06",3.7585,3.7637,3.6692,3.6902,154228.0],["2016-01-07",3.664,3.664,3.5695,3.5852,175427.0],["2016-01-08",3.6062,3.6377,3.5957,3.6167,84043.0],["2016-01-11",3.622,3.6325,3.5327,3.538,179493.0],["2016-01-12",3.58,3.5957,3.4382,3.5275,169165.0],["2016-01-13",3.5275,3.6062,3.4645,3.4802,143244.0],["2016-01-14",3.454,3.4907,3.3333,3.4435,249536.0],["2016-01-15",3.4173,3.4173,3.2965,3.307,186897.0],["2016-01-18",3.328,3.3648,3.265,3.3018,96297.0],["2016-01-19",3.3175,3.4382,3.2755,3.4015,261219.0],["2016-01-20",3.3648,3.37,3.16,3.265,295459.0],["2016-01-21",3.2703,3.4173,3.2335,3.4068,186506.0],["2016-01-22",3.454,3.5275,3.4173,3.4487,135227.0],["2016-01-25",3.4855,3.5117,3.4225,3.4645,237823.0],["2016-01-26",3.496,3.601,3.475,3.601,167228.0],["2016-01-27",3.6424,3.7377,3.6054,3.6901,313411.0],["2016-01-28",3.7324,3.7695,3.7007,3.7483,434506.0],["2016-01-29",3.7695,3.8066,3.7483,3.796,172952.0],["2016-02-01",3.8436,3.8436,3.7589,3.8119,300609.0],["2016-02-02",3.796,3.8542,3.7854,3.8542,129637.0],["2016-02-03",3.8542,3.886,3.8224,3.8648,51453.0],["2016-02-04",3.8383,3.9495,3.8383,3.9283,151589.0],["2016-02-05",3.8913,3.9654,3.8913,3.9442,121397.0],["2016-02-08",3.9548,3.9601,3.9177,3.9495,151066.0],["2016-02-09",3.9336,3.9336,3.8066,3.886,312406.0],["2016-02-10",3.9072,3.9654,3.9019,3.923,323715.0],["2016-02-11",3.8913,3.9283,3.7854,3.833,168371.0],["2016-02-12",3.8383,3.9336,3.8383,3.9336,317346.0],["2016-02-16",3.9707,4.0236,3.9336,3.9548,134754.0],["2016-02-17",3.9707,4.0554,3.9601,4.0342,168212.0],["2016-02-18",4.066,4.2195,4.066,4.1719,171057.0],["2016-02-19",4.156,4.1666,4.1083,4.1189,326376.0],["2016-02-22",4.1825,4.2142,4.156,4.193,164030.0],["2016-02-23",4.1825,4.2354,4.1772,4.1878,115860.0],["2016-02-24",4.1613,4.1878,4.1189,4.156,195994.0],["2016-02-25",4.1391,4.1871,4.0858,4.1071,304355.0],["2016-02-26",4.1071,4.1818,4.0804,4.1231,245946.0],["2016-02-29",4.1338,4.2031,4.1338,4.1818,122172.0],["2016-03-01",4.1924,4.2618,4.1711,4.2618,146112.0],["2016-03-02",4.2564,4.3364,4.2564,4.2724,146396.0],["2016-03-03",4.2618,4.3258,4.2618,4.3204,97977.0],["2016-03-04",4.3471,4.3631,4.3258,4.3471,156289.0],["2016-03-07",4.3791,4.4058,4.3258,4.3311,101617.0],["2016-03-08",4.3418,4.4005,4.3044,4.3258,107308.0],["2016-03-09",4.3578,4.3951,4.2191,4.3364,197694.0],["2016-03-10",4.2671,4.3204,4.2244,4.3204,178462.0],["2016-03-11",4.3204,4.3524,4.2671,4.2671,138063.0],["2016-03-14",4.2724,4.3311,4.2458,4.3098,77475.0],["2016-03-15",4.2991,4.3204,4.2671,4.3098,59827.0],["2016-03-16",4.3098,4.3685,4.2884,4.3364,89820.0],["2016-03-17",4.3738,4.3738,4.3098,4.3524,142579.0],["2016-03-18",4.3631,4.3684,4.3151,4.3151,90147.0],["2016-03-21",4.3364,4.3471,4.2831,4.3311,104269.0],["2016-03-22",4.3311,4.3524,4.3044,4.3204,102569.0],["2016-03-23",4.3258,4.3258,4.2191,4.2244,151918.0],["2016-03-24",4.2511,4.2511,4.1338,4.2351,143114.0],["2016-03-28",4.2138,4.2671,4.1658,4.2351,51399.0],["2016-03-29",4.2288,4.2933,4.2288,4.2772,57624.0],["2016-03-30",4.2772,4.3309,4.2503,4.2826,63138.0],["2016-03-31",4.3094,4.3256,4.2772,4.3202,48049.0],["2016-04-01",4.3041,4.347,4.2879,4.347,32163.0],["2016-04-04",4.3578,4.3685,4.2664,4.3041,74368.0],["2016-04-05",4.2879,4.3417,4.2718,4.3202,34824.0],["2016-04-06",4.3041,4.347,4.2826,4.2987,76230.0],["2016-04-07",4.2772,4.3148,4.2557,4.3094,56436.0],["2016-04-08",4.3041,4.3417,4.2772,4.3202,37388.0],["2016-04-11",4.3417,4.347,4.2933,4.3309,73439.0],["2016-04-12",4.3417,4.3739,4.3148,4.3363,90511.0],["2016-04-13",4.3148,4.3632,4.3148,4.3524,46807.0],["2016-04-14",4.3739,4.3739,4.3041,4.3148,34232.0],["2016-04-15",4.3094,4.3094,4.2826,4.3094,45197.0],["2016-04-18",4.3094,4.3363,4.3041,4.3256,35828.0],["2016-04-19",4.3256,4.3578,4.3041,4.3417,80923.0],["2016-04-20",4.3524,4.4438,4.347,4.4169,108630.0],["2016-04-21",4.4545,4.4545,4.3793,4.39,68547.0],["2016-04-22",4.4115,4.4169,4.3632,4.4062,39591.0],["2016-04-25",4.4223,4.4545,4.3847,4.4491,55473.0],["2016-04-26",4.4599,4.5136,4.4491,4.4706,67399.0],["2016-04-27",4.5022,4.5293,4.4048,4.513,89132.0],["2016-04-28",4.4968,4.5834,4.4914,4.5455,169422.0],["2016-04-29",4.5455,4.5455,4.4535,4.4643,45112.0],["2016-05-02",4.4535,4.5022,4.4481,4.4643,37020.0],["2016-05-03",4.4427,4.5076,4.4102,4.4806,50354.0],["2016-05-04",4.4156,4.4697,4.3507,4.394,98743.0],["2016-05-05",4.3831,4.4264,4.3344,4.4048,130212.0],["2016-05-06",4.3886,4.3886,4.329,4.3669,115693.0],["2016-05-09",4.3561,4.3777,4.3128,4.3723,86242.0],["2016-05-10",4.3994,4.3994,4.3344,4.3615,62600.0],["2016-05-11",4.3777,4.394,4.329,4.3669,95190.0],["2016-05-12",4.3615,4.3994,4.3507,4.394,33216.0],["2016-05-13",4.3723,4.4319,4.3669,4.3777,49312.0],["2016-05-16",4.4264,4.4373,4.3615,4.4264,62601.0],["2016-05-17",4.4373,4.4427,4.4048,4.4048,50239.0],["2016-05-18",4.4102,4.4589,4.3399,4.3669,161344.0],["2016-05-19",4.394,4.4048,4.3453,4.3994,43563.0],["2016-05-20",4.4048,4.4102,4.3777,4.4048,36181.0],["2016-05-24",4.4156,4.4535,4.3886,4.4427,45394.0],["2016-05-25",4.4156,4.4643,4.3994,4.4319,35003.0],["2016-05-26",4.4854,4.5018,4.4582,4.48,163348.0],["2016-05-27",4.4146,4.4527,4.4091,4.4473,150710.0],["2016-05-30",4.4582,4.4854,4.4255,4.4582,19684.0],["2016-05-31",4.4636,4.4691,4.3873,4.3982,103492.0],["2016-06-01",4.42,4.42,4.3873,4.3873,85571.0],["2016-06-02",4.3819,4.4146,4.3819,4.4146,59567.0],["2016-06-03",4.4037,4.4636,4.3928,4.42,71783.0],["2016-06-06",4.4146,4.4691,4.4091,4.4691,58299.0],["2016-06-07",4.4473,4.4527,4.42,4.4364,95783.0],["2016-06-08",4.4364,4.4582,4.42,4.4527,74461.0],["2016-06-09",4.4418,4.4636,4.4146,4.4146,54605.0],["2016-06-10",4.4146,4.4364,4.4037,4.4037,65483.0],["2016-06-13",4.4146,4.4527,4.4037,4.4255,54250.0],["2016-06-14",4.4364,4.4418,4.3546,4.371,147064.0],["2016-06-15",4.371,4.3928,4.3601,4.3764,55249.0],["2016-06-16",4.3764,4.6271,4.371,4.4582,252996.0],["2016-06-17",4.4963,4.6271,4.4909,4.5944,357286.0],["2016-06-20",4.6326,4.807,4.5999,4.7579,267993.0],["2016-06-21",4.7743,4.7906,4.7416,4.7525,170929.0],["2016-06-22",4.7525,4.7961,4.7525,4.7688,121967.0],["2016-06-23",4.7797,4.7852,4.698,4.7579,139795.0],["2016-06-24",4.6544,4.7634,4.6544,4.7034,140798.0],["2016-06-27",4.6816,4.7034,4.6053,4.6707,137005.0],["2016-06-28",4.6973,4.8015,4.6973,4.7851,118108.0],["2016-06-29",4.8015,4.8015,4.7631,4.8015,108770.0],["2016-06-30",4.8125,4.8125,4.7906,4.7906,107812.0],["2016-07-04",4.7467,4.818,4.7467,4.7851,95317.0],["2016-07-05",4.7796,4.8564,4.7741,4.8454,90493.0],["2016-07-06",4.8454,4.9113,4.8235,4.9003,89432.0],["2016-07-07",4.9113,4.9332,4.8454,4.8948,49601.0],["2016-07-08",4.9223,4.9223,4.8564,4.8564,87707.0],["2016-07-11",4.8674,4.8893,4.8235,4.8674,83948.0],["2016-07-12",4.8838,4.9607,4.8619,4.9442,105107.0],["2016-07-13",4.9387,4.9552,4.9113,4.9168,66222.0],["2016-07-14",4.9332,4.9387,4.8838,4.9168,62088.0],["2016-07-15",4.9223,4.9223,4.8564,4.8948,51009.0],["2016-07-18",4.9113,4.9826,4.8893,4.9442,58353.0],["2016-07-19",4.9442,4.9607,4.9277,4.9277,38548.0],["2016-07-20",4.9387,4.9552,4.9223,4.9223,33582.0],["2016-07-21",4.9332,4.9607,4.9332,4.9387,36868.0],["2016-07-22",4.9497,4.9497,4.9223,4.9332,51838.0],["2016-07-25",4.9168,4.9826,4.9168,4.9607,79671.0],["2016-07-26",4.9716,4.9936,4.9168,4.9277,73965.0],["2016-07-27",4.96,4.96,4.8108,4.8329,154769.0],["2016-07-28",4.8495,4.8992,4.8219,4.8716,85506.0],["2016-07-29",4.8495,4.9158,4.8274,4.8771,59957.0],["2016-08-02",4.9213,4.9379,4.8937,4.9268,88808.0],["2016-08-03",4.8937,4.971,4.8937,4.96,102778.0],["2016-08-04",4.96,4.9765,4.9379,4.9379,30134.0],["2016-08-05",4.9268,4.9489,4.9268,4.9489,18517.0],["2016-08-08",4.9434,4.9655,4.9047,4.9379,54781.0],["2016-08-09",4.9379,4.9434,4.8605,4.9323,114856.0],["2016-08-10",4.9213,4.9213,4.7169,4.7169,164095.0],["2016-08-11",4.7114,4.7169,4.507,4.5899,245666.0],["2016-08-12",4.507,4.5236,4.4352,4.4463,291581.0],["2016-08-15",4.4518,4.5623,4.4518,4.5181,156499.0],["2016-08-16",4.5015,4.5844,4.496,4.5181,111540.0],["2016-08-17",4.5181,4.5623,4.4794,4.5512,257208.0],["2016-08-18",4.5402,4.5788,4.5291,4.5402,163430.0],["2016-08-19",4.5457,4.5899,4.5126,4.5844,113044.0],["2016-08-22",4.5788,4.623,4.5291,4.6009,164617.0],["2016-08-23",4.6009,4.6286,4.5844,4.5844,68612.0],["2016-08-24",4.5899,4.6286,4.5181,4.5347,158320.0],["2016-08-25",4.5457,4.5623,4.5236,4.5457,107218.0],["2016-08-26",4.5457,4.6009,4.5015,4.5181,146829.0],["2016-08-29",4.5617,4.5728,4.5227,4.545,99660.0],["2016-08-30",4.5617,4.595,4.4949,4.506,158382.0],["2016-08-31",4.5005,4.5227,4.4504,4.5116,167032.0],["2016-09-01",4.5172,4.5172,4.4727,4.5005,99277.0],["2016-09-02",4.4949,4.5339,4.4949,4.5283,62063.0],["2016-09-06",4.545,4.5728,4.5172,4.5394,148923.0],["2016-09-07",4.545,4.5561,4.5172,4.5505,43489.0],["2016-09-08",4.545,4.5784,4.5227,4.545,65368.0],["2016-09-09",4.5394,4.5561,4.4615,4.4615,196034.0],["2016-09-12",4.4448,4.4949,4.4226,4.4671,93340.0],["2016-09-13",4.4782,4.4782,4.3503,4.3503,105265.0],["2016-09-14",4.3558,4.4059,4.3558,4.3892,71397.0],["2016-09-15",4.4059,4.417,4.367,4.3781,91735.0],["2016-09-16",4.3725,4.3725,4.328,4.3391,119877.0],["2016-09-19",4.3391,4.4393,4.3308,4.417,190722.0],["2016-09-20",4.3948,4.4393,4.3948,4.4115,65968.0],["2016-09-21",4.4059,4.4615,4.4003,4.456,159598.0],["2016-09-22",4.456,4.506,4.456,4.4893,63088.0],["2016-09-23",4.5005,4.506,4.456,4.456,64398.0],["2016-09-26",4.4838,4.4838,4.456,4.4782,42022.0],["2016-09-27",4.4782,4.4782,4.4226,4.4671,69401.0],["2016-09-28",4.483,4.483,4.4325,4.4493,118884.0],["2016-09-29",4.4774,4.483,4.4325,4.4325,96182.0],["2016-09-30",4.4269,4.4269,4.3877,4.3989,104857.0],["2016-10-03",4.3989,4.3989,4.2868,4.2868,155488.0],["2016-10-04",4.298,4.3149,4.242,4.2812,262502.0],["2016-10-05",4.2924,4.3149,4.2868,4.2924,315719.0],["2016-10-06",4.27,4.3373,4.2588,4.3205,102227.0],["2016-10-07",4.3261,4.3429,4.2756,4.3093,70083.0],["2016-10-11",4.3093,4.3317,4.2084,4.2252,173782.0],["2016-10-12",4.2308,4.3261,4.2196,4.3093,81977.0],["2016-10-13",4.2924,4.3149,4.2644,4.2756,77685.0],["2016-10-14",4.2756,4.3597,4.2756,4.3485,62092.0],["2016-10-17",4.3597,4.3765,4.3373,4.3653,48031.0],["2016-10-18",4.3709,4.4157,4.3653,4.3653,64170.0],["2016-10-19",4.3653,4.3653,4.3317,4.3429,75992.0],["2016-10-20",4.3709,4.3821,4.3373,4.3765,101212.0],["2016-10-21",4.3765,4.3793,4.3205,4.3709,109637.0],["2016-10-24",4.3765,4.3765,4.3429,4.3709,173733.0],["2016-10-25",4.3709,4.3765,4.3597,4.3765,94133.0],["2016-10-26",4.3597,4.3597,4.3149,4.3317,178581.0],["2016-10-27",4.3702,4.3702,4.311,4.3138,84116.0],["2016-10-28",4.2969,4.342,4.263,4.3194,144757.0],["2016-10-31",4.3194,4.3194,4.2686,4.2856,119155.0],["2016-11-01",4.3364,4.3364,4.263,4.3025,124168.0],["2016-11-02",4.2799,4.3025,4.2573,4.2799,137513.0],["2016-11-03",4.2686,4.2912,4.2122,4.2573,105051.0],["2016-11-04",4.2347,4.3646,4.2234,4.3025,175628.0],["2016-11-07",4.3251,4.359,4.2686,4.2743,103704.0],["2016-11-08",4.2799,4.3138,4.263,4.2856,68008.0],["2016-11-09",4.246,4.3194,4.2347,4.2517,76490.0],["2016-11-10",4.2912,4.2968,4.2291,4.2347,146561.0],["2016-11-11",4.1557,4.2573,4.1444,4.2065,203602.0],["2016-11-14",4.2009,4.263,4.1613,4.2517,177395.0],["2016-11-15",4.2686,4.3025,4.2517,4.263,196602.0],["2016-11-16",4.2573,4.263,4.1613,4.2122,123033.0],["2016-11-17",4.2009,4.2686,4.1952,4.2517,86391.0],["2016-11-18",4.263,4.342,4.2404,4.3138,415079.0],["2016-11-21",4.2969,4.359,4.2969,4.3194,106959.0],["2016-11-22",4.3194,4.342,4.3025,4.3251,85698.0],["2016-11-23",4.3194,4.342,4.2799,4.3138,113214.0],["2016-11-24",4.3025,4.342,4.2912,4.3251,61027.0],["2016-11-25",4.3081,4.3533,4.2968,4.3533,121473.0],["2016-11-28",4.3524,4.3922,4.341,4.3808,516814.0],["2016-11-29",4.3808,4.4149,4.3808,4.3922,133608.0],["2016-11-30",4.4093,4.4263,4.3808,4.4036,196418.0],["2016-12-01",4.4093,4.4605,4.3922,4.4548,143936.0],["2016-12-02",4.4377,4.506,4.4377,4.4832,117551.0],["2016-12-05",4.4832,4.4832,4.4377,4.4605,53502.0],["2016-12-06",4.4662,4.5458,4.4548,4.5344,270925.0],["2016-12-07",4.5458,4.6141,4.523,4.6141,324626.0],["2016-12-08",4.6141,4.7051,4.5799,4.6653,200338.0],["2016-12-09",4.6653,4.7904,4.6653,4.7449,209655.0],["2016-12-12",4.7222,4.7222,4.6596,4.6596,159014.0],["2016-12-13",4.6767,4.7506,4.6767,4.6994,129273.0],["2016-12-14",4.6994,4.7421,4.6368,4.6425,107687.0],["2016-12-15",4.6596,4.6937,4.6368,4.6425,96021.0],["2016-12-16",4.6539,4.688,4.6425,4.6425,103914.0],["2016-12-19",4.6596,4.7904,4.6311,4.7279,136127.0],["2016-12-20",4.7165,4.7506,4.6937,4.7449,95184.0],["2016-12-21",4.7392,4.8473,4.7165,4.8075,164040.0],["2016-12-22",4.8075,4.8246,4.7563,4.7961,98490.0],["2016-12-23",4.7904,4.7904,4.7392,4.7904,74623.0],["2016-12-28",4.8181,4.8296,4.7608,4.8067,65200.0],["2016-12-29",4.8067,4.8697,4.8009,4.8296,72230.0],["2016-12-30",4.8468,4.9041,4.8353,4.8869,101913.0],["2017-01-03",4.8697,4.8869,4.8124,4.8239,81199.0],["2017-01-04",4.8296,4.8811,4.8181,4.8754,66114.0],["2017-01-05",4.7723,4.8811,4.7723,4.8754,174908.0],["2017-01-06",4.8697,4.8926,4.8124,4.8239,53367.0],["2017-01-09",4.8239,4.8239,4.7666,4.7723,77237.0],["2017-01-10",4.778,4.7895,4.7265,4.7551,92501.0],["2017-01-11",4.7608,4.7608,4.7093,4.7551,49062.0],["2017-01-12",4.7379,4.778,4.7265,4.7551,117613.0],["2017-01-13",4.7379,4.7723,4.7322,4.7322,52815.0],["2017-01-16",4.7322,4.8239,4.7322,4.8067,43303.0],["2017-01-17",4.7895,4.9327,4.7723,4.8697,184215.0],["2017-01-18",4.841,4.8697,4.8124,4.8468,265856.0],["2017-01-19",4.8582,4.8869,4.841,4.8697,182465.0],["2017-01-20",4.8697,4.9041,4.8697,4.8812,49467.0],["2017-01-23",4.8983,4.8983,4.8468,4.8754,116354.0],["2017-01-24",4.8811,4.9384,4.8811,4.9384,49386.0],["2017-01-25",4.9384,4.9785,4.8983,4.9785,115914.0],["2017-01-26",4.9499,4.9785,4.927,4.9671,84183.0],["2017-01-27",4.9892,5.0065,4.9546,4.9777,99267.0],["2017-01-30",4.9604,4.9777,4.8969,4.9142,112331.0],["2017-01-31",4.9142,4.9315,4.8911,4.9315,65612.0],["2017-02-01",4.9142,4.9373,4.9027,4.9257,42588.0],["2017-02-02",4.9027,4.9315,4.8738,4.92,58767.0],["2017-02-03",4.9027,4.9431,4.9027,4.9373,73405.0],["2017-02-06",4.9315,4.9373,4.9027,4.9027,62780.0],["2017-02-07",4.9315,4.9604,4.9027,4.9315,94831.0],["2017-02-08",4.9488,5.0296,4.9315,5.0007,105368.0],["2017-02-09",5.018,5.0296,4.9777,4.9834,80501.0],["2017-02-10",4.9777,5.0353,4.9604,5.0296,95254.0],["2017-02-13",5.0296,5.0584,5.0065,5.0526,61741.0],["2017-02-14",5.0296,5.0699,5.018,5.0296,54992.0],["2017-02-15",5.0296,5.0757,5.018,5.0411,147258.0],["2017-02-16",5.0353,5.0872,5.018,5.0526,54162.0],["2017-02-17",5.0469,5.093,5.018,5.093,69700.0],["2017-02-21",5.0526,5.1103,5.0469,5.0469,107440.0],["2017-02-22",5.0469,5.0469,4.9142,4.9488,163863.0],["2017-02-23",4.9488,4.9777,4.8969,4.9604,101991.0],["2017-02-24",5.0,5.0117,4.9245,4.9652,85289.0],["2017-02-27",4.9826,4.9942,4.9129,4.9652,90923.0],["2017-02-28",4.9594,4.9768,4.9216,4.9303,83501.0],["2017-03-01",4.9129,4.942,4.8607,4.8723,113523.0],["2017-03-02",4.8839,4.9245,4.8665,4.8897,166248.0],["2017-03-03",4.8781,4.8955,4.8084,4.8432,113295.0],["2017-03-06",4.8549,4.8549,4.791,4.8026,69760.0],["2017-03-07",4.82,4.8549,4.7968,4.8432,88377.0],["2017-03-08",4.8084,4.8258,4.7503,4.7561,78399.0],["2017-03-09",4.7503,4.791,4.6981,4.6981,117813.0],["2017-03-10",4.7039,4.7097,4.6923,4.7039,97690.0],["2017-03-13",4.6923,4.7097,4.6864,4.7097,69241.0],["2017-03-14",4.7097,4.7097,4.6806,4.6981,49673.0],["2017-03-15",4.6981,4.6981,4.6632,4.6864,97741.0],["2017-03-16",4.6981,4.7561,4.6981,4.7329,64000.0],["2017-03-17",4.7329,4.7794,4.7329,4.7329,82632.0],["2017-03-20",4.7387,4.7736,4.7039,4.7271,66108.0],["2017-03-21",4.7561,4.7736,4.7155,4.7561,62168.0],["2017-03-22",4.7619,4.7736,4.6923,4.7677,33258.0],["2017-03-23",4.7677,4.791,4.7387,4.7736,48666.0],["2017-03-24",4.791,4.8258,4.791,4.8026,40525.0],["2017-03-27",4.8316,4.8316,4.7677,4.7852,43002.0],["2017-03-28",4.7677,4.8316,4.7677,4.791,70325.0],["2017-03-29",4.8017,4.8309,4.7783,4.7842,48315.0],["2017-03-30",4.7783,4.8134,4.7725,4.7725,62148.0],["2017-03-31",4.7783,4.8309,4.7725,4.8075,43696.0],["2017-04-03",4.8192,4.8251,4.7608,4.79,61875.0],["2017-04-04",4.8075,4.8134,4.7783,4.8134,45937.0],["2017-04-05",4.8134,4.8251,4.7841,4.7958,37119.0],["2017-04-06",4.7958,4.8251,4.7958,4.8134,31185.0],["2017-04-07",4.8426,4.8543,4.8075,4.8368,86459.0],["2017-04-10",4.8426,4.8894,4.8192,4.866,118966.0],["2017-04-11",4.8602,4.9128,4.8426,4.8777,114012.0],["2017-04-12",4.8894,4.8894,4.8485,4.866,45798.0],["2017-04-13",4.8602,4.8953,4.8602,4.8953,60940.0],["2017-04-17",4.9011,4.907,4.8602,4.8894,34511.0],["2017-04-18",4.907,4.9655,4.8953,4.9479,81347.0],["2017-04-19",5.0181,5.1,5.0181,5.0473,231640.0],["2017-04-20",5.0298,5.1,5.0181,5.0707,225013.0],["2017-04-21",5.059,5.1,5.0532,5.059,106079.0],["2017-04-24",5.1169,5.1464,5.0698,5.1169,101847.0],["2017-04-25",5.1169,5.1346,5.1052,5.1052,104470.0],["2017-04-26",5.0698,5.0816,4.9933,5.0227,196243.0],["2017-04-27",4.9933,5.0404,4.9579,4.9933,80330.0],["2017-04-28",4.9992,5.0168,4.9462,4.9697,49325.0],["2017-05-01",4.9638,5.0227,4.9462,4.9933,32587.0],["2017-05-02",4.9933,5.0404,4.9933,5.0227,42049.0],["2017-05-03",5.0463,5.1287,5.0345,5.1169,126848.0],["2017-05-04",5.0934,5.1758,5.0934,5.1405,92360.0],["2017-05-05",5.1523,5.164,5.111,5.1346,86338.0],["2017-05-08",5.1405,5.2053,5.1287,5.1817,118029.0],["2017-05-09",5.2053,5.217,5.1464,5.1582,62920.0],["2017-05-10",5.1523,5.1817,5.1228,5.1228,68289.0],["2017-05-11",5.1523,5.1582,5.0698,5.0875,104902.0],["2017-05-12",5.0934,5.1052,5.0463,5.0522,66258.0],["2017-05-15",5.0522,5.1287,5.0522,5.0639,78661.0],["2017-05-16",5.0698,5.1169,5.0698,5.1052,94661.0],["2017-05-17",5.1052,5.111,5.0463,5.0522,71238.0],["2017-05-18",5.0581,5.0816,5.0286,5.0463,57476.0],["2017-05-19",5.0581,5.0875,5.0522,5.0639,117140.0],["2017-05-23",5.0757,5.111,5.0463,5.0993,89708.0],["2017-05-24",5.0993,5.1346,5.0757,5.0934,61648.0],["2017-05-25",5.1052,5.111,5.0875,5.0934,88851.0],["2017-05-26",5.111,5.1228,5.0522,5.0816,85877.0],["2017-05-29",5.0925,5.1221,5.0925,5.0925,27675.0],["2017-05-30",5.0984,5.0984,5.0569,5.0806,50600.0],["2017-05-31",5.0984,5.1458,5.0984,5.1458,108376.0],["2017-06-01",5.134,5.1636,5.1103,5.1577,41472.0],["2017-06-02",5.1518,5.1755,5.1043,5.128,25529.0],["2017-06-05",5.134,5.1577,5.1043,5.128,40706.0],["2017-06-06",5.1518,5.1518,5.1221,5.1458,25253.0],["2017-06-07",5.1518,5.1636,5.0865,5.0865,43880.0],["2017-06-08",5.0925,5.134,5.0865,5.1221,29508.0],["2017-06-09",5.1221,5.1933,5.0806,5.1873,156991.0],["2017-06-12",5.1755,5.2377,5.1755,5.1933,89769.0],["2017-06-13",5.1755,5.2288,5.1755,5.1755,71778.0],["2017-06-14",5.211,5.2229,5.0925,5.0984,68460.0],["2017-06-15",5.0984,5.1518,5.0984,5.1162,131676.0],["2017-06-16",5.1162,5.1933,5.1162,5.1458,59746.0],["2017-06-19",5.1518,5.2407,5.1518,5.2051,54607.0],["2017-06-20",5.2051,5.2288,5.1992,5.2051,52553.0],["2017-06-21",5.2051,5.2348,5.1873,5.217,41550.0],["2017-06-22",5.1992,5.3237,5.1992,5.2703,120031.0],["2017-06-23",5.2763,5.294,5.2229,5.2881,88063.0],["2017-06-26",5.2585,5.294,5.2348,5.2644,43639.0],["2017-06-27",5.2644,5.294,5.2525,5.2585,35387.0],["2017-06-28",5.2396,5.3291,5.2396,5.2992,52240.0],["2017-06-29",5.2694,5.2694,5.1262,5.1262,208242.0],["2017-06-30",5.156,5.1978,5.1441,5.1918,60800.0],["2017-07-04",5.1918,5.1918,5.1023,5.156,136863.0],["2017-07-05",5.162,5.2157,5.162,5.1859,50364.0],["2017-07-06",5.168,5.168,5.1321,5.156,48586.0],["2017-07-07",5.1799,5.1799,5.0963,5.1083,52155.0],["2017-07-10",5.1381,5.156,5.1321,5.1441,142411.0],["2017-07-11",5.1799,5.2038,5.1441,5.1739,88341.0],["2017-07-12",5.1739,5.2634,5.1739,5.2515,109819.0],["2017-07-13",5.2515,5.3171,5.1978,5.2694,93110.0],["2017-07-14",5.2754,5.341,5.2694,5.3112,39420.0],["2017-07-17",5.3112,5.341,5.2754,5.2933,50923.0],["2017-07-18",5.2933,5.4007,5.2933,5.3589,164285.0],["2017-07-19",5.353,5.4425,5.347,5.4246,153486.0],["2017-07-20",5.4246,5.4604,5.3888,5.4305,59990.0],["2017-07-21",5.4305,5.4604,5.4067,5.4305,36852.0],["2017-07-24",5.4305,5.4305,5.3112,5.3112,73213.0],["2017-07-25",5.3112,5.4186,5.3112,5.3888,298352.0],["2017-07-26",5.3947,5.4186,5.3888,5.4126,47119.0],["2017-07-27",5.4356,5.4657,5.3936,5.3996,54259.0],["2017-07-28",5.3996,5.4657,5.3876,5.4417,127245.0],["2017-07-31",5.4417,5.4417,5.3756,5.3936,30626.0],["2017-08-01",5.4116,5.4537,5.4056,5.4176,14755.0],["2017-08-02",5.4056,5.4116,5.3456,5.3456,30386.0],["2017-08-03",5.3816,5.3936,5.3456,5.3816,35266.0],["2017-08-04",5.3936,5.4056,5.3876,5.4056,16372.0],["2017-08-08",5.3756,5.3756,5.3215,5.3335,54207.0],["2017-08-09",5.3456,5.3636,5.3155,5.3155,43022.0],["2017-08-10",5.3155,5.3335,5.2615,5.2675,62781.0],["2017-08-11",5.2555,5.3696,5.2495,5.3215,56279.0],["2017-08-14",5.3456,5.4417,5.3456,5.4356,55702.0],["2017-08-15",5.4296,5.4657,5.4056,5.4417,87720.0],["2017-08-16",5.4597,5.4657,5.4236,5.4296,62058.0],["2017-08-17",5.4597,5.4957,5.4417,5.4597,72675.0],["2017-08-18",5.4236,5.4597,5.3696,5.4056,61116.0],["2017-08-21",5.4176,5.4597,5.4176,5.4477,23794.0],["2017-08-22",5.4477,5.4657,5.4357,5.4597,43295.0],["2017-08-23",5.4537,5.4897,5.4356,5.4717,34282.0],["2017-08-24",5.4777,5.4837,5.4597,5.4657,34184.0],["2017-08-25",5.4657,5.4837,5.4356,5.4717,31707.0],["2017-08-28",5.4717,5.4837,5.4477,5.4657,27478.0],["2017-08-29",5.4768,5.4889,5.3438,5.374,111582.0],["2017-08-30",5.38,5.4828,5.368,5.4586,47642.0],["2017-08-31",5.4647,5.4888,5.4586,5.4707,51190.0],["2017-09-01",5.4284,5.5191,5.4284,5.4768,57595.0],["2017-09-05",5.4707,5.5191,5.4405,5.4828,83894.0],["2017-09-06",5.507,5.5191,5.4526,5.4828,96351.0],["2017-09-07",5.4828,5.513,5.4828,5.5009,29622.0],["2017-09-08",5.5009,5.5009,5.4405,5.4768,23959.0],["2017-09-11",5.4888,5.5009,5.38,5.4284,86521.0],["2017-09-12",5.4586,5.4647,5.3982,5.4224,98757.0],["2017-09-13",5.4284,5.4707,5.4284,5.4526,36545.0],["2017-09-14",5.4405,5.4828,5.4405,5.4707,113001.0],["2017-09-15",5.4586,5.507,5.4042,5.4768,136134.0],["2017-09-18",5.4586,5.5251,5.4586,5.507,216755.0],["2017-09-19",5.4828,5.5312,5.4828,5.5161,119364.0],["2017-09-20",5.5191,5.5312,5.4707,5.507,183181.0],["2017-09-21",5.4949,5.5312,5.4889,5.507,97681.0],["2017-09-22",5.4888,5.513,5.4586,5.5009,169937.0],["2017-09-25",5.513,5.5312,5.4707,5.5191,45788.0],["2017-09-26",5.5251,5.5312,5.5009,5.5191,76170.0],["2017-09-27",5.5191,5.5553,5.513,5.5493,75672.0],["2017-09-28",5.5665,5.597,5.5665,5.5909,84244.0],["2017-09-29",5.5726,5.5848,5.5361,5.5361,55542.0],["2017-10-02",5.5544,5.5665,5.53,5.5361,35785.0],["2017-10-03",5.524,5.5665,5.524,5.5422,88892.0],["2017-10-04",5.5665,5.5787,5.5361,5.5544,159376.0],["2017-10-05",5.5361,5.5665,5.5361,5.5483,42614.0],["2017-10-06",5.53,5.5665,5.53,5.5544,77506.0],["2017-10-10",5.5483,5.5544,5.524,5.5422,56845.0],["2017-10-11",5.5483,5.5544,5.5361,5.5361,104636.0],["2017-10-12",5.5483,5.5969,5.5361,5.5665,92533.0],["2017-10-13",5.5726,5.597,5.5665,5.5909,32896.0],["2017-10-16",5.5909,5.6213,5.5118,5.5361,101189.0],["2017-10-17",5.5118,5.6091,5.5118,5.5848,95263.0],["2017-10-18",5.5605,5.6091,5.5239,5.5239,160357.0],["2017-10-19",5.53,5.5787,5.5118,5.5726,59313.0],["2017-10-20",5.5848,5.5909,5.5361,5.5605,103898.0],["2017-10-23",5.5422,5.5726,5.5422,5.5726,32915.0],["2017-10-24",5.5483,5.6274,5.5483,5.597,60561.0],["2017-10-25",5.5848,5.597,5.5605,5.5848,60232.0],["2017-10-26",5.5665,5.5848,5.5544,5.5848,58382.0],["2017-10-27",5.5848,5.6091,5.5605,5.5909,47374.0],["2017-10-30",5.5531,5.5898,5.5164,5.5409,88582.0],["2017-10-31",5.5592,5.5592,5.5164,5.5286,54286.0],["2017-11-01",5.5225,5.5409,5.3939,5.4858,125657.0],["2017-11-02",5.4796,5.5347,5.4429,5.5347,61374.0],["2017-11-03",5.498,5.5531,5.498,5.5347,45477.0],["2017-11-06",5.5286,5.5347,5.5041,5.5225,30742.0],["2017-11-07",5.5409,5.547,5.5103,5.5409,17953.0],["2017-11-08",5.5409,5.5715,5.5409,5.5715,48703.0],["2017-11-09",5.5654,5.5654,5.498,5.5103,61408.0],["2017-11-10",5.3388,5.4123,5.3327,5.3817,1485486.0],["2017-11-13",5.3817,5.4307,5.3756,5.3878,198259.0],["2017-11-14",5.3878,5.4123,5.3694,5.3694,137214.0],["2017-11-15",5.3756,5.3817,5.3266,5.3388,137231.0],["2017-11-16",5.3266,5.3633,5.3266,5.3633,295550.0],["2017-11-17",5.3449,5.3694,5.3449,5.3572,133558.0],["2017-11-20",5.3572,5.3633,5.3388,5.3449,203515.0],["2017-11-21",5.3388,5.3633,5.3388,5.3511,203448.0],["2017-11-22",5.3572,5.4184,5.3511,5.3633,246290.0],["2017-11-23",5.3878,5.4184,5.3694,5.4123,271131.0],["2017-11-24",5.4184,5.4368,5.3878,5.4368,150779.0],["2017-11-27",5.4735,5.4796,5.3694,5.4429,255572.0],["2017-11-28",5.4368,5.4429,5.3878,5.4123,84813.0],["2017-11-29",5.4359,5.4421,5.3866,5.4174,201907.0],["2017-11-30",5.4113,5.4544,5.3989,5.4421,207885.0],["2017-12-01",5.4298,5.4482,5.4051,5.4421,106487.0],["2017-12-04",5.4421,5.4791,5.4051,5.4113,109745.0],["2017-12-05",5.4113,5.4298,5.3989,5.4236,80680.0],["2017-12-06",5.4236,5.4236,5.3743,5.4113,143387.0],["2017-12-07",5.4113,5.4359,5.3928,5.4298,120982.0],["2017-12-08",5.4359,5.4544,5.4174,5.4544,77298.0],["2017-12-11",5.4359,5.4729,5.4298,5.4359,132664.0],["2017-12-12",5.4359,5.4544,5.4359,5.4421,71685.0],["2017-12-13",5.4421,5.4482,5.4421,5.4421,68733.0],["2017-12-14",5.4482,5.4544,5.4236,5.4544,139756.0],["2017-12-15",5.4667,5.4729,5.4298,5.4359,195258.0],["2017-12-18",5.4482,5.4606,5.4236,5.4359,124345.0],["2017-12-19",5.4298,5.4359,5.4051,5.4174,79937.0],["2017-12-20",5.4174,5.4236,5.3928,5.4113,64163.0],["2017-12-21",5.4236,5.4236,5.3928,5.4113,77324.0],["2017-12-22",5.3989,5.4174,5.3928,5.4051,92290.0],["2017-12-27",5.3989,5.4606,5.3989,5.4544,133747.0],["2017-12-28",5.472,5.4968,5.441,5.4782,112790.0],["2017-12-29",5.472,5.4782,5.4472,5.4596,70227.0],["2018-01-02",5.4658,5.4844,5.4534,5.4658,54081.0],["2018-01-03",5.4596,5.503,5.4596,5.4906,102782.0],["2018-01-04",5.4906,5.4968,5.4844,5.4968,94398.0],["2018-01-05",5.4906,5.5278,5.4844,5.5092,194112.0],["2018-01-08",5.503,5.5216,5.503,5.5092,58220.0],["2018-01-09",5.5464,5.7015,5.5464,5.6767,388535.0],["2018-01-10",5.7139,5.7636,5.6767,5.745,200393.0],["2018-01-11",5.7698,5.8318,5.745,5.7512,220040.0],["2018-01-12",5.7512,5.807,5.7326,5.7636,236381.0],["2018-01-15",5.807,5.8814,5.8008,5.838,109284.0],["2018-01-16",5.8132,5.8318,5.7388,5.776,112458.0],["2018-01-17",5.7884,5.8132,5.7077,5.8008,105239.0],["2018-01-18",5.7822,5.8008,5.7326,5.776,97376.0],["2018-01-19",5.7698,5.838,5.7698,5.8318,178473.0],["2018-01-22",5.838,5.8628,5.8256,5.8504,92670.0],["2018-01-23",5.8628,5.8877,5.7946,5.8566,114977.0],["2018-01-24",5.8752,5.8752,5.7698,5.8008,172925.0],["2018-01-25",5.807,5.8318,5.776,5.8008,87046.0],["2018-01-26",5.8256,5.8318,5.7822,5.8008,192892.0],["2018-01-29",5.8008,5.8566,5.7698,5.807,234139.0],["2018-01-30",5.8122,5.8247,5.6998,5.8122,228570.0],["2018-01-31",5.8122,5.8497,5.7498,5.7935,584918.0],["2018-02-01",5.7935,5.7935,5.6561,5.7186,320184.0],["2018-02-02",5.7061,5.7061,5.5625,5.6436,318198.0],["2018-02-05",5.6187,5.6936,5.5999,5.6374,303093.0],["2018-02-06",5.5937,5.6936,5.5875,5.6436,380725.0],["2018-02-07",5.6499,5.7186,5.6499,5.6936,167276.0],["2018-02-08",5.7123,5.7186,5.5687,5.5812,162606.0],["2018-02-09",5.5812,5.5999,5.525,5.5812,137474.0],["2018-02-12",5.6187,5.6749,5.5375,5.575,199969.0],["2018-02-13",5.5812,5.6187,5.5313,5.55,165244.0],["2018-02-14",5.5625,5.6686,5.5438,5.6187,123717.0],["2018-02-15",5.6249,5.6749,5.6124,5.6499,84298.0],["2018-02-16",5.6561,5.7498,5.6561,5.7186,73212.0],["2018-02-20",5.7498,5.7623,5.6624,5.6936,108303.0],["2018-02-21",5.7186,5.731,5.6499,5.6686,332451.0],["2018-02-22",5.6873,5.7186,5.6561,5.6686,117488.0],["2018-02-23",5.6811,5.7498,5.6686,5.7061,158833.0],["2018-02-26",5.7872,5.8621,5.7685,5.8372,300404.0],["2018-02-27",5.8487,5.9052,5.8361,5.8487,94480.0],["2018-02-28",5.8424,5.9304,5.7796,5.8927,475879.0],["2018-03-01",5.8989,5.9366,5.8424,5.8675,289963.0],["2018-03-02",5.8675,5.8675,5.7545,5.7733,235836.0],["2018-03-05",5.8047,5.8927,5.767,5.8675,256858.0],["2018-03-06",5.8738,5.8864,5.8487,5.8864,101422.0],["2018-03-07",5.8424,5.9115,5.8361,5.8424,188864.0],["2018-03-08",5.8487,5.9241,5.8424,5.8801,251931.0],["2018-03-09",5.8989,5.8989,5.8675,5.8801,151145.0],["2018-03-12",5.855,5.9052,5.855,5.8989,193714.0],["2018-03-13",5.9052,5.9052,5.8801,5.8864,170541.0],["2018-03-14",5.9115,5.9304,5.8864,5.9304,324982.0],["2018-03-15",5.9304,5.9429,5.9115,5.9115,148636.0],["2018-03-16",5.9366,5.9492,5.9115,5.9115,539127.0],["2018-03-19",5.9178,5.9492,5.9052,5.9052,159959.0],["2018-03-20",5.9052,5.9304,5.8989,5.8989,410783.0],["2018-03-21",5.9178,5.9681,5.9052,5.9618,329481.0],["2018-03-22",5.9743,6.0309,5.9366,5.9932,288985.0],["2018-03-23",6.0057,6.012,5.9555,5.9618,122759.0],["2018-03-26",5.9869,5.9869,5.9492,5.9618,139198.0],["2018-03-27",5.9806,5.9806,5.9241,5.9304,160272.0],["2018-03-28",5.9419,6.0052,5.9419,5.9862,118293.0],["2018-03-29",5.9925,6.0368,5.9925,6.0241,87211.0],["2018-04-02",6.0241,6.0304,5.9799,5.9988,110174.0],["2018-04-03",6.0052,6.1189,6.0052,6.1,400908.0],["2018-04-04",6.1063,6.1316,6.0873,6.1,344084.0],["2018-04-05",6.1126,6.1442,6.1,6.1,228980.0],["2018-04-06",6.1,6.1442,6.0621,6.0621,143842.0],["2018-04-09",6.1,6.2074,6.0684,6.1822,570902.0],["2018-04-10",6.2074,6.2074,6.1569,6.1822,122826.0],["2018-04-11",6.2011,6.2517,6.1632,6.2264,147376.0],["2018-04-12",6.1948,6.2201,6.1632,6.1632,123224.0],["2018-04-13",6.1632,6.277,6.1632,6.2138,205649.0],["2018-04-16",6.2264,6.3402,6.2201,6.2833,714767.0],["2018-04-17",6.3086,6.4034,6.2896,6.3591,351391.0],["2018-04-18",6.3591,6.4603,6.3591,6.4287,395125.0],["2018-04-19",6.4224,6.435,6.3781,6.4097,334257.0],["2018-04-20",6.3907,6.4476,6.3781,6.4413,135190.0],["2018-04-23",6.4476,6.4476,6.3212,6.3718,223314.0],["2018-04-24",6.3908,6.3908,6.277,6.2896,135075.0],["2018-04-25",6.2896,6.2896,6.2264,6.2264,221791.0],["2018-04-26",6.2517,6.416,6.2454,6.3339,126687.0],["2018-04-27",6.3582,6.4155,6.3582,6.39,49503.0],["2018-04-30",6.3837,6.4345,6.3805,6.4027,123105.0],["2018-05-01",6.39,6.4727,6.39,6.4536,124901.0],["2018-05-02",6.4663,6.5363,6.4345,6.5172,264982.0],["2018-05-03",6.5363,6.6253,6.5172,6.5871,246311.0],["2018-05-04",6.5998,6.6444,6.5617,6.6189,208834.0],["2018-05-07",6.6507,6.727,6.6126,6.7016,296656.0],["2018-05-08",6.7079,6.8478,6.7079,6.7969,629246.0],["2018-05-09",6.9178,6.9178,6.7715,6.886,263030.0],["2018-05-10",6.8669,6.8987,6.7461,6.8733,273071.0],["2018-05-11",6.8796,6.8987,6.7906,6.8796,151038.0],["2018-05-14",6.8987,6.8987,6.816,6.8287,259139.0],["2018-05-15",6.7842,6.8987,6.7842,6.8478,191054.0],["2018-05-16",6.8415,6.8669,6.7779,6.8415,98681.0],["2018-05-17",6.8542,6.8542,6.797,6.8351,101594.0],["2018-05-18",6.8351,6.8478,6.7842,6.8351,109566.0],["2018-05-22",6.8287,6.886,6.8287,6.8351,80499.0],["2018-05-23",6.816,6.886,6.8033,6.8478,129784.0],["2018-05-24",6.8415,6.886,6.8351,6.8733,100105.0],["2018-05-25",6.8542,6.9368,6.8542,6.9368,160310.0],["2018-05-28",6.9623,6.9623,6.8542,6.8733,81672.0],["2018-05-29",6.8796,6.9654,6.8542,6.8733,179464.0],["2018-05-30",6.8786,6.9745,6.8786,6.9297,144782.0],["2018-05-31",6.9489,6.9809,6.9169,6.9553,211338.0],["2018-06-01",6.9425,6.9553,6.885,6.9425,144019.0],["2018-06-04",6.9553,7.0064,6.853,6.9809,254459.0],["2018-06-05",6.9809,7.0128,6.9041,6.9297,424123.0],["2018-06-06",6.9361,7.0192,6.9233,7.0,180195.0],["2018-06-07",6.9553,6.9745,6.821,6.853,457001.0],["2018-06-08",6.8658,6.9297,6.8338,6.8594,169294.0],["2018-06-11",6.8722,6.8722,6.7507,6.7635,88442.0],["2018-06-12",6.7763,6.8083,6.7124,6.7507,219543.0],["2018-06-13",6.7379,6.821,6.7124,6.7443,114933.0],["2018-06-14",6.7379,6.7379,6.6548,6.6868,120084.0],["2018-06-15",6.6676,6.7347,6.6676,6.6804,121423.0],["2018-06-18",6.6612,6.7124,6.6229,6.6932,119315.0],["2018-06-19",6.6804,6.7251,6.6676,6.7188,75227.0],["2018-06-20",6.7188,6.885,6.7188,6.821,88451.0],["2018-06-21",6.5909,6.6037,6.5845,6.5909,619820.0],["2018-06-22",6.6037,6.6037,6.5909,6.5909,177991.0],["2018-06-25",6.5909,6.6037,6.5525,6.5525,296294.0],["2018-06-26",6.5653,6.5973,6.5462,6.5781,279420.0],["2018-06-27",6.5845,6.5973,6.5653,6.5717,245196.0],["2018-06-28",6.5964,6.6349,6.5964,6.5964,188486.0],["2018-06-29",6.5964,6.6414,6.5964,6.6349,276995.0],["2018-07-03",6.6285,6.6542,6.6221,6.6285,345135.0],["2018-07-04",6.6414,6.7057,6.6414,6.6992,190652.0],["2018-07-05",6.6992,6.7635,6.6864,6.7571,275982.0],["2018-07-06",6.7764,6.8857,6.7764,6.8471,327919.0],["2018-07-09",6.8793,6.8793,6.6735,6.6799,239509.0],["2018-07-10",6.7057,6.7378,6.6542,6.6607,387176.0],["2018-07-11",6.6478,6.7635,6.6414,6.7314,471992.0],["2018-07-12",6.7507,6.8535,6.7507,6.8214,364115.0],["2018-07-13",6.8214,6.86,6.8085,6.8085,287878.0],["2018-07-16",6.8278,6.8471,6.8021,6.8085,403446.0],["2018-07-17",6.8214,6.8278,6.725,6.7314,157769.0],["2018-07-18",6.7185,6.7635,6.6799,6.7635,108576.0],["2018-07-19",6.7378,6.8085,6.6992,6.7764,99966.0],["2018-07-20",6.7828,6.7892,6.725,6.7378,73511.0],["2018-07-23",6.7442,6.77,6.6671,6.77,85123.0],["2018-07-24",6.7507,6.7957,6.7442,6.7507,136521.0],["2018-07-25",6.7635,6.7635,6.6542,6.7057,160576.0],["2018-07-26",6.6992,6.6992,6.6221,6.6414,110221.0],["2018-07-27",6.6414,6.6735,6.6157,6.6671,266429.0],["2018-07-30",6.6725,6.7048,6.6337,6.6401,68622.0],["2018-07-31",6.6789,6.7113,6.6531,6.7113,116540.0],["2018-08-01",6.7113,6.7436,6.666,6.7048,100317.0],["2018-08-02",6.7501,6.7501,6.6854,6.6983,109139.0],["2018-08-03",6.7242,6.7824,6.6919,6.7824,187038.0],["2018-08-07",6.8147,6.8147,6.6725,6.6854,160196.0],["2018-08-08",6.6919,6.6919,6.4914,6.5108,383528.0],["2018-08-09",6.5238,6.6822,6.472,6.6595,387803.0],["2018-08-10",6.569,6.6207,6.5044,6.5173,232397.0],["2018-08-13",6.5173,6.5367,6.4009,6.4074,277486.0],["2018-08-14",6.4397,6.5302,6.4397,6.5173,665336.0],["2018-08-15",6.5302,6.6466,6.5044,6.6466,152012.0],["2018-08-16",6.6401,6.6854,6.6111,6.6789,166930.0],["2018-08-17",6.6854,6.6854,6.6272,6.666,70748.0],["2018-08-20",6.666,6.7371,6.666,6.7113,163176.0],["2018-08-21",6.7242,6.7242,6.6886,6.7113,118213.0],["2018-08-22",6.7242,6.7242,6.666,6.6854,120311.0],["2018-08-23",6.7177,6.7177,6.6014,6.6789,447917.0],["2018-08-24",6.6725,6.6789,6.6078,6.6466,83331.0],["2018-08-27",6.6531,6.6854,6.6143,6.6337,83809.0],["2018-08-28",6.6401,6.6401,6.5561,6.6401,83294.0],["2018-08-29",6.6337,6.666,6.6014,6.6466,72049.0],["2018-08-30",6.6325,6.665,6.5675,6.5935,54812.0],["2018-08-31",6.6,6.613,6.5415,6.5415,102720.0],["2018-09-04",6.535,6.5935,6.496,6.574,99226.0],["2018-09-05",6.5545,6.6,6.5025,6.5935,58646.0],["2018-09-06",6.587,6.691,6.5805,6.6845,135529.0],["2018-09-07",6.691,6.7301,6.574,6.7105,168673.0],["2018-09-10",6.7105,6.7236,6.652,6.678,116231.0],["2018-09-11",6.6845,6.7236,6.6715,6.704,153663.0],["2018-09-12",6.7105,6.7561,6.6975,6.7366,119313.0],["2018-09-13",6.7496,6.7593,6.7301,6.7431,123971.0],["2018-09-14",6.7496,6.7626,6.7431,6.7431,137948.0],["2018-09-17",6.7561,6.7561,6.7431,6.7496,212172.0],["2018-09-18",6.7431,6.7626,6.704,6.7431,202305.0],["2018-09-19",6.7561,6.7691,6.6975,6.7626,1175805.0],["2018-09-20",6.7561,6.8341,6.7431,6.7951,1472075.0],["2018-09-21",6.7821,6.8471,6.6325,6.6585,2100973.0],["2018-09-24",6.6585,6.678,6.6195,6.665,236613.0],["2018-09-25",6.6585,6.6715,6.626,6.652,99497.0],["2018-09-26",6.6455,6.6585,6.5805,6.5805,128716.0],["2018-09-27",6.6121,6.6252,6.5663,6.5729,146547.0],["2018-09-28",6.5859,6.6383,6.5402,6.6121,83303.0],["2018-10-01",6.6252,6.6383,6.5205,6.5794,143830.0],["2018-10-02",6.5663,6.5663,6.3701,6.4878,268680.0],["2018-10-03",6.5009,6.5859,6.4878,6.5598,499952.0],["2018-10-04",6.5467,6.5794,6.3374,6.3897,263182.0],["2018-10-05",6.3767,6.4159,6.2589,6.2982,131735.0],["2018-10-09",6.2328,6.3113,6.2066,6.2328,312776.0],["2018-10-10",6.2328,6.2328,6.0954,6.102,366807.0],["2018-10-11",6.0824,6.1445,6.0497,6.0693,216668.0],["2018-10-12",6.0824,6.2557,6.0824,6.2132,456705.0],["2018-10-15",6.2393,6.3047,6.2132,6.2328,253876.0],["2018-10-16",6.2655,6.3309,6.1935,6.2916,174026.0],["2018-10-17",6.3113,6.3113,6.2197,6.272,78211.0],["2018-10-18",6.2786,6.3636,6.2132,6.2132,141272.0],["2018-10-19",6.2393,6.4159,6.2262,6.4094,164846.0],["2018-10-22",6.4094,6.4421,6.3636,6.4094,89686.0],["2018-10-23",6.4094,6.514,6.2982,6.4551,219086.0],["2018-10-24",6.4748,6.4878,6.3963,6.429,668153.0],["2018-10-25",6.4421,6.5336,6.3832,6.4617,192712.0],["2018-10-26",6.429,6.4944,6.3636,6.4486,119125.0],["2018-10-29",6.5075,6.5075,6.344,6.357,255168.0],["2018-10-30",6.3625,6.4217,6.3494,6.3757,75612.0],["2018-10-31",6.3823,6.481,6.3625,6.4349,139165.0],["2018-11-01",6.4546,6.481,6.4152,6.4283,198841.0],["2018-11-02",6.4481,6.4481,6.277,6.3296,131677.0],["2018-11-05",6.323,6.4481,6.2967,6.4283,125993.0],["2018-11-06",6.3691,6.5468,6.3099,6.5204,715573.0],["2018-11-07",6.5599,6.731,6.5533,6.6586,228678.0],["2018-11-08",6.6586,6.6915,6.5468,6.5665,132191.0],["2018-11-09",6.5402,6.606,6.5007,6.606,114945.0],["2018-11-12",6.6257,6.6257,6.5073,6.527,117634.0],["2018-11-13",6.5336,6.6981,6.527,6.6849,190675.0],["2018-11-14",6.7047,6.7244,6.5599,6.5928,202795.0],["2018-11-15",6.5928,6.6849,6.5862,6.606,145247.0],["2018-11-16",6.6126,6.6389,6.5665,6.5994,53674.0],["2018-11-19",6.6126,6.6191,6.4678,6.5665,115293.0],["2018-11-20",6.527,6.5665,6.3494,6.4415,120047.0],["2018-11-21",6.4415,6.5204,6.3954,6.481,143871.0],["2018-11-22",6.5468,6.6257,6.4875,6.606,86778.0],["2018-11-23",6.5994,6.6191,6.5369,6.5797,96862.0],["2018-11-26",6.5665,6.5928,6.4546,6.4612,210102.0],["2018-11-27",6.4875,6.6126,6.4678,6.5599,177416.0],["2018-11-28",6.5731,6.6323,6.5468,6.5928,321281.0],["2018-11-29",6.6182,6.6844,6.5785,6.6645,528365.0],["2018-11-30",6.6645,6.7042,6.6447,6.6777,157494.0],["2018-12-03",6.6976,6.6976,6.5123,6.5719,304521.0],["2018-12-04",6.5652,6.6182,6.5255,6.5719,335881.0],["2018-12-05",6.6049,6.6645,6.5586,6.6248,171769.0],["2018-12-06",6.5652,6.6513,6.4991,6.6447,349504.0],["2018-12-07",6.6513,6.734,6.6347,6.691,373211.0],["2018-12-10",6.6844,6.6976,6.4792,6.5255,435540.0],["2018-12-11",6.5719,6.6513,6.5255,6.5652,407888.0],["2018-12-12",6.6182,6.6446,6.499,6.5321,283031.0],["2018-12-13",6.5586,6.6645,6.5321,6.5983,635216.0],["2018-12-14",6.5917,6.6182,6.5321,6.5586,195980.0],["2018-12-17",6.5652,6.5652,6.2674,6.2939,324168.0],["2018-12-18",6.2939,6.413,6.2873,6.3402,214145.0],["2018-12-19",6.3336,6.3932,6.2409,6.2807,202443.0],["2018-12-20",6.2806,6.3733,6.2211,6.2343,237970.0],["2018-12-21",6.3799,6.4858,6.2939,6.3005,376468.0],["2018-12-24",6.2939,6.3402,6.2012,6.2343,189027.0],["2018-12-27",6.3402,6.3865,6.2674,6.3468,300067.0],["2018-12-28",6.399,6.4789,6.3124,6.3457,333310.0],["2018-12-31",6.3524,6.4323,6.3058,6.3391,201641.0],["2019-01-02",6.3257,6.3857,6.2691,6.2991,245775.0],["2019-01-03",6.3124,6.3357,6.2059,6.2791,268464.0],["2019-01-04",6.3391,6.3724,6.3058,6.3457,286829.0],["2019-01-07",6.3857,6.4789,6.3391,6.4589,182893.0],["2019-01-08",6.4922,6.5655,6.4323,6.5655,161374.0],["2019-01-09",6.5788,6.6387,6.4989,6.5921,284273.0],["2019-01-10",6.632,6.7719,6.5721,6.7319,256022.0],["2019-01-11",6.7785,6.8718,6.7186,6.7985,222267.0],["2019-01-14",6.7586,6.8518,6.7519,6.8118,436803.0],["2019-01-15",6.8251,6.945,6.8118,6.9317,401747.0],["2019-01-16",6.945,7.0049,6.8984,6.9783,241879.0],["2019-01-17",6.9783,7.1048,6.9783,7.0116,188479.0],["2019-01-18",7.0782,7.0782,6.9716,7.0116,313019.0],["2019-01-21",7.0249,7.0582,6.9716,7.0316,126964.0],["2019-01-22",7.0249,7.0515,6.965,7.0182,669772.0],["2019-01-23",7.0182,7.1048,7.0083,7.0915,223864.0],["2019-01-24",7.1181,7.2446,7.0515,7.0649,561520.0],["2019-01-25",7.0915,7.2446,7.0649,7.2113,630300.0],["2019-01-28",7.218,7.2713,7.1914,7.2313,240126.0],["2019-01-29",7.2779,7.2779,7.1781,7.198,180764.0],["2019-01-30",7.2036,7.2438,7.1567,7.2304,171981.0],["2019-01-31",7.2304,7.2505,7.1768,7.2371,198474.0],["2019-02-01",7.2371,7.2572,7.1434,7.1969,125134.0],["2019-02-04",7.1969,7.2304,7.0965,7.2103,155387.0],["2019-02-05",6.9693,6.9894,6.9559,6.9626,642936.0],["2019-02-06",6.9693,6.9961,6.9693,6.9961,418785.0],["2019-02-07",6.9894,7.0028,6.9827,6.9961,616016.0],["2019-02-08",6.9961,7.0095,6.9961,6.9961,309074.0],["2019-02-11",6.9894,7.0028,6.9894,7.0028,201576.0],["2019-02-12",7.0028,7.063,6.9894,7.0429,606741.0],["2019-02-13",7.0563,7.13,7.0295,7.1032,483956.0],["2019-02-14",7.1166,7.3107,7.1166,7.2906,780455.0],["2019-02-15",7.2839,7.3643,7.2706,7.3241,497914.0],["2019-02-19",7.3375,7.3509,7.2773,7.3107,260651.0],["2019-02-20",7.3442,7.3911,7.3174,7.3442,578642.0],["2019-02-21",7.3643,7.4245,7.3509,7.3576,604615.0],["2019-02-22",7.371,7.4111,7.3509,7.3643,432710.0],["2019-02-25",7.3911,7.4178,7.3509,7.3643,504000.0],["2019-02-26",7.3844,7.4212,7.3576,7.4045,588893.0],["2019-02-27",7.4572,7.5312,7.3966,7.4303,536255.0],["2019-02-28",7.437,7.585,7.437,7.5716,946073.0],["2019-03-01",7.5783,7.6322,7.4504,7.4976,613609.0],["2019-03-04",7.5245,7.5581,7.4437,7.4841,284648.0],["2019-03-05",7.5043,7.5245,7.4504,7.5043,586687.0],["2019-03-06",7.511,7.6254,7.4976,7.5043,830548.0],["2019-03-07",7.5177,7.5379,7.4572,7.5379,822859.0],["2019-03-08",7.5177,7.5514,7.4706,7.4841,478771.0],["2019-03-11",7.5177,7.5985,7.511,7.5716,604285.0],["2019-03-12",7.6052,7.76,7.5649,7.7466,841371.0],["2019-03-13",7.7735,7.8475,7.7062,7.7398,717880.0],["2019-03-14",7.7533,7.7668,7.6591,7.6658,622465.0],["2019-03-15",7.6995,7.7466,7.5985,7.6591,7783028.0],["2019-03-18",7.6793,7.8475,7.6793,7.8072,813220.0],["2019-03-19",7.8408,7.8812,7.8307,7.861,521192.0],["2019-03-20",7.861,8.0225,7.861,7.9552,804146.0],["2019-03-21",7.9552,8.0091,7.935,7.9889,557056.0],["2019-03-22",7.9754,8.0023,7.935,7.9485,457050.0],["2019-03-25",7.9485,8.0562,7.9283,8.0292,444451.0],["2019-03-26",8.0562,8.0696,8.0023,8.0427,494157.0],["2019-03-27",8.0696,8.1167,8.0225,8.0629,374873.0],["2019-03-28",8.0685,8.1091,8.0144,8.0144,623349.0],["2019-03-29",8.0482,8.0956,7.9941,8.0685,342710.0],["2019-04-01",8.0821,8.1497,8.0347,8.1497,375256.0],["2019-04-02",8.1497,8.1497,8.055,8.1159,247793.0],["2019-04-03",8.1091,8.1429,8.0821,8.1429,412923.0],["2019-04-04",8.1226,8.1632,8.1024,8.1497,330133.0],["2019-04-05",8.17,8.1767,8.0956,8.1294,238518.0],["2019-04-08",8.1362,8.1362,8.0415,8.0821,217120.0],["2019-04-09",8.0821,8.1429,8.0482,8.0821,330189.0],["2019-04-10",8.0753,8.1294,8.0753,8.1226,172303.0],["2019-04-11",8.1159,8.1632,8.0821,8.0821,421250.0],["2019-04-12",8.1091,8.1497,8.0956,8.1091,169351.0],["2019-04-15",8.1226,8.1429,8.0415,8.0685,156701.0],["2019-04-16",7.8048,7.8115,7.7642,7.771,913528.0],["2019-04-17",7.7709,7.8048,7.7033,7.7168,505908.0],["2019-04-18",7.7101,7.7912,7.7101,7.7845,333997.0],["2019-04-22",7.7777,7.7845,7.7304,7.7845,300364.0],["2019-04-23",7.7777,7.7777,7.7507,7.7642,243904.0],["2019-04-24",7.771,7.7912,7.7439,7.771,318911.0],["2019-04-25",7.7574,7.8115,7.7439,7.771,988173.0],["2019-04-26",7.7777,7.798,7.7507,7.798,518032.0],["2019-04-29",7.8173,7.8377,7.7969,7.8105,595939.0],["2019-04-30",7.8173,7.8512,7.8037,7.8309,399483.0],["2019-05-01",7.8173,7.8716,7.8173,7.8377,433067.0],["2019-05-02",7.8377,7.8648,7.8173,7.8513,440132.0],["2019-05-03",7.8581,7.8581,7.8309,7.8513,719281.0],["2019-05-06",7.8173,7.8784,7.8105,7.8716,456383.0],["2019-05-07",7.8784,7.8852,7.8105,7.858,401547.0],["2019-05-08",7.8512,7.8648,7.7289,7.8173,618422.0],["2019-05-09",7.7969,7.8173,7.7493,7.8037,147363.0],["2019-05-10",7.7901,7.8343,7.7493,7.8241,234236.0],["2019-05-13",7.8105,7.8852,7.7833,7.8784,371456.0],["2019-05-14",7.8784,7.9124,7.858,7.8784,213731.0],["2019-05-15",7.8852,7.892,7.8512,7.8648,236232.0],["2019-05-16",7.8716,7.892,7.8377,7.8716,123071.0],["2019-05-17",7.8716,7.9634,7.8648,7.9328,238749.0],["2019-05-21",7.9328,8.0076,7.926,8.0076,215058.0],["2019-05-22",8.0144,8.0756,7.9804,8.062,418591.0],["2019-05-23",8.0484,8.0552,7.9532,7.9804,174324.0],["2019-05-24",7.994,8.0484,7.9668,7.9872,208525.0],["2019-05-27",7.994,8.0688,7.994,8.0552,136999.0],["2019-05-28",8.0484,8.1164,8.0416,8.0824,337510.0],["2019-05-29",8.0552,8.0756,7.909,7.9396,312432.0],["2019-05-30",7.9385,7.9863,7.9043,7.9385,149610.0],["2019-05-31",7.9316,7.9385,7.836,7.9112,262905.0],["2019-06-03",7.9248,7.9658,7.8975,7.9521,167954.0],["2019-06-04",7.9521,7.9795,7.8975,7.9453,189606.0],["2019-06-05",7.959,7.9863,7.9316,7.9521,221222.0],["2019-06-06",7.9521,8.0751,7.9521,8.0751,165864.0],["2019-06-07",8.0683,8.1298,8.0478,8.0683,194624.0],["2019-06-10",8.1161,8.2664,8.0956,8.2459,894605.0],["2019-06-11",8.2664,8.362,8.2664,8.2937,475592.0],["2019-06-12",8.2937,8.3006,8.2596,8.2664,663042.0],["2019-06-13",8.2664,8.345,8.2596,8.2937,488182.0],["2019-06-14",8.3142,8.444,8.2937,8.403,440387.0],["2019-06-17",8.3689,8.3689,8.2117,8.2869,539023.0],["2019-06-18",8.2801,8.4235,8.2801,8.3825,573854.0],["2019-06-19",8.3689,8.3689,8.2117,8.2186,562442.0],["2019-06-20",8.2322,8.3279,8.2322,8.2391,709540.0],["2019-06-21",8.2596,8.362,8.2254,8.2664,4105506.0],["2019-06-24",8.3006,8.3006,8.1981,8.2322,289643.0],["2019-06-25",8.2322,8.3006,8.2186,8.2391,556598.0],["2019-06-26",8.2049,8.2391,8.0683,8.0683,413152.0],["2019-06-27",8.0809,8.0877,7.9985,8.0603,370842.0],["2019-06-28",8.0603,8.1015,8.0259,8.1015,260735.0],["2019-07-02",8.1221,8.1358,8.0637,8.1289,232448.0],["2019-07-03",8.1427,8.3006,8.1358,8.2868,243817.0],["2019-07-04",8.2594,8.3212,8.2594,8.3074,126311.0],["2019-07-05",8.3143,8.3143,8.1907,8.2594,201466.0],["2019-07-08",8.28,8.3074,8.2044,8.3006,206902.0],["2019-07-09",8.3006,8.3624,8.2937,8.3555,234191.0],["2019-07-10",8.3692,8.3967,8.328,8.3692,270338.0],["2019-07-11",8.3761,8.3761,8.2731,8.2937,208985.0],["2019-07-12",8.2868,8.328,8.2456,8.3074,225855.0],["2019-07-15",8.3074,8.3555,8.2594,8.2662,114444.0],["2019-07-16",8.2594,8.3006,8.1976,8.2044,205312.0],["2019-07-17",8.2113,8.328,8.1907,8.328,937398.0],["2019-07-18",8.3212,8.3624,8.28,8.3006,323008.0],["2019-07-19",8.3074,8.3624,8.2731,8.3418,180594.0],["2019-07-22",8.3761,8.3761,8.3006,8.3692,158278.0],["2019-07-23",8.3761,8.4379,8.3555,8.4242,318007.0],["2019-07-24",8.4104,8.4379,8.3692,8.4104,175675.0],["2019-07-25",8.4173,8.4173,8.3418,8.3624,141388.0],["2019-07-26",8.3761,8.4241,8.3486,8.3967,1002575.0],["2019-07-29",8.4036,8.4653,8.3898,8.431,192848.0],["2019-07-30",8.4437,8.4644,8.3816,8.3885,149665.0],["2019-07-31",8.3816,8.4092,8.3057,8.3678,405897.0],["2019-08-01",8.3471,8.4713,8.3471,8.4437,257860.0],["2019-08-02",8.4437,8.4713,8.354,8.4092,197877.0],["2019-08-06",8.4644,8.5057,8.285,8.3609,505909.0],["2019-08-07",8.2505,8.4299,8.2505,8.3954,398641.0],["2019-08-08",8.4437,8.5126,8.4161,8.4575,417124.0],["2019-08-09",8.4712,8.485,8.3609,8.3609,268793.0],["2019-08-12",8.4092,8.4781,8.3747,8.4713,297998.0],["2019-08-13",8.4781,8.5471,8.4506,8.5126,215436.0],["2019-08-14",8.485,8.5057,8.4092,8.4161,298066.0],["2019-08-15",8.3885,8.4644,8.3885,8.4023,116468.0],["2019-08-16",8.4161,8.5678,8.4161,8.5264,163081.0],["2019-08-19",8.5402,8.6092,8.5264,8.5678,339986.0],["2019-08-20",8.5678,8.6023,8.5333,8.5885,141592.0],["2019-08-21",8.5747,8.623,8.5747,8.5954,183668.0],["2019-08-22",8.6023,8.6299,8.5885,8.623,195182.0],["2019-08-23",8.6368,8.6437,8.6023,8.6023,289728.0],["2019-08-26",8.6299,8.6437,8.5954,8.6161,159575.0],["2019-08-27",8.6161,8.6713,8.6161,8.623,249746.0],["2019-08-28",8.623,8.7058,8.623,8.6644,210536.0],["2019-08-29",8.6979,8.7118,8.6494,8.6979,147701.0],["2019-08-30",8.7187,8.7672,8.6771,8.7256,191424.0],["2019-09-03",8.7187,8.8296,8.7187,8.8227,326958.0],["2019-09-04",8.8157,8.8989,8.7707,8.8296,287606.0],["2019-09-05",8.8365,8.8642,8.7949,8.8019,227047.0],["2019-09-06",8.8019,8.8123,8.7603,8.7811,229825.0],["2019-09-09",8.7741,8.8157,8.7326,8.7811,287198.0],["2019-09-10",8.8019,8.8019,8.684,8.684,324679.0],["2019-09-11",8.7118,8.7118,8.4692,8.6009,451291.0],["2019-09-12",8.6147,8.6702,8.6009,8.6355,316202.0],["2019-09-13",8.6632,8.6632,8.5177,8.5246,368759.0],["2019-09-16",8.5732,8.6667,8.5246,8.6494,534791.0],["2019-09-17",8.684,8.9613,8.684,8.8573,784964.0],["2019-09-18",8.9266,8.9405,8.8642,8.9058,241236.0],["2019-09-19",8.892,8.9197,8.885,8.9058,171030.0],["2019-09-20",8.9266,9.0375,8.9058,8.9682,946894.0],["2019-09-23",8.9405,8.989,8.9197,8.9543,201838.0],["2019-09-24",8.9959,9.0167,8.9613,8.9959,251805.0],["2019-09-25",8.9959,9.0306,8.9682,8.9821,465098.0],["2019-09-26",9.0236,9.1137,8.9959,9.1068,625562.0],["2019-09-27",9.1265,9.1892,9.0221,9.0848,1091644.0],["2019-09-30",9.1056,9.224,9.1056,9.2101,358007.0],["2019-10-01",9.2658,9.2727,9.1405,9.1544,352963.0],["2019-10-02",9.1196,9.1822,9.1126,9.1544,373165.0],["2019-10-03",9.1335,9.2727,9.1196,9.2518,408331.0],["2019-10-04",9.2588,9.3423,9.2518,9.3006,463539.0],["2019-10-07",9.2936,9.4468,9.2936,9.4328,436642.0],["2019-10-08",9.4259,9.5721,9.4259,9.5303,413342.0],["2019-10-09",9.5512,9.5581,9.4642,9.4955,240672.0],["2019-10-10",9.4607,9.5512,9.4259,9.4676,674820.0],["2019-10-11",9.4955,9.5024,9.3423,9.3423,196601.0],["2019-10-15",9.3841,9.4816,9.2588,9.3702,829875.0],["2019-10-16",9.3702,9.3771,9.224,9.231,497628.0],["2019-10-17",9.224,9.3075,9.1892,9.2031,598945.0],["2019-10-18",9.2518,9.3771,9.2518,9.3354,332920.0],["2019-10-21",9.3841,9.4119,9.3145,9.3841,314463.0],["2019-10-22",9.398,9.4537,9.3771,9.4189,484055.0],["2019-10-23",9.405,9.4259,9.3354,9.3563,350163.0],["2019-10-24",9.3702,9.3911,9.2797,9.3771,203887.0],["2019-10-25",9.3841,9.3911,9.2797,9.2797,203200.0],["2019-10-28",9.3215,9.3354,9.2449,9.2866,170371.0],["2019-10-29",9.2936,9.3771,9.2797,9.3006,225821.0],["2019-10-30",9.2924,9.3763,9.2574,9.3623,203821.0],["2019-10-31",9.3693,9.4323,9.3274,9.3973,220262.0],["2019-11-01",9.4322,9.4742,9.3553,9.4602,253512.0],["2019-11-04",9.4882,9.5301,9.3833,9.4602,238919.0],["2019-11-05",9.5022,9.5022,9.2714,9.3553,349039.0],["2019-11-06",9.3344,9.4462,8.9638,9.3344,513938.0],["2019-11-07",9.3903,9.5057,9.3204,9.3763,351074.0],["2019-11-08",9.3693,9.3973,9.3274,9.3553,229847.0],["2019-11-11",9.3833,9.4742,9.3833,9.4672,298513.0],["2019-11-12",9.4602,9.5162,9.4043,9.4392,385114.0],["2019-11-13",9.4392,9.5231,9.4043,9.4882,171206.0],["2019-11-14",9.4882,9.614,9.4882,9.614,163382.0],["2019-11-15",9.628,9.663,9.5651,9.642,254901.0],["2019-11-18",9.656,9.7679,9.607,9.7259,456558.0],["2019-11-19",9.7609,9.7609,9.5861,9.7119,566914.0],["2019-11-20",9.7049,9.7154,9.649,9.684,193497.0],["2019-11-21",9.684,9.684,9.5721,9.614,276997.0],["2019-11-22",9.635,9.663,9.5371,9.628,320731.0],["2019-11-25",9.642,9.7049,9.614,9.6979,156222.0],["2019-11-26",9.6979,9.7294,9.649,9.677,290098.0],["2019-11-27",9.7189,9.8238,9.691,9.8098,312524.0],["2019-11-28",9.8929,9.8929,9.8227,9.8438,137548.0],["2019-11-29",9.8648,9.921,9.8227,9.8367,1005895.0],["2019-12-02",9.8578,9.8578,9.7314,9.7946,277115.0],["2019-12-03",9.4506,9.4786,9.4225,9.4506,1598605.0],["2019-12-04",9.4576,9.5875,9.4576,9.5278,702950.0],["2019-12-05",9.5278,9.5418,9.4787,9.5138,494937.0],["2019-12-06",9.5278,9.598,9.5208,9.584,444119.0],["2019-12-09",9.598,9.6893,9.598,9.6823,525993.0],["2019-12-10",9.6893,9.7314,9.6191,9.6823,887441.0],["2019-12-11",9.6682,9.7174,9.3452,9.3523,1135486.0],["2019-12-12",9.3804,9.4576,9.1838,9.1908,1066002.0],["2019-12-13",9.2189,9.2259,9.1065,9.1206,1071050.0],["2019-12-16",9.1978,9.3101,9.1627,9.261,476108.0],["2019-12-17",9.3031,9.3804,9.1908,9.2399,895655.0],["2019-12-18",9.2469,9.2961,9.1978,9.2961,490972.0],["2019-12-19",9.254,9.3909,9.2189,9.3593,435397.0],["2019-12-20",9.3452,9.3733,9.261,9.3312,909297.0],["2019-12-23",9.3523,9.3593,9.2048,9.2469,211005.0],["2019-12-24",9.2259,9.268,9.1908,9.2399,285354.0],["2019-12-27",9.268,9.3733,9.261,9.3312,277840.0],["2019-12-30",9.3512,9.3794,9.2877,9.2948,262048.0],["2019-12-31",9.2736,9.3124,9.2101,9.2666,218945.0],["2020-01-02",9.2736,9.2948,9.055,9.0691,584963.0],["2020-01-03",9.0479,9.2454,9.0479,9.2242,405359.0],["2020-01-06",9.1749,9.2383,9.1044,9.1678,225385.0],["2020-01-07",9.1396,9.2595,9.1396,9.2595,409530.0],["2020-01-08",9.2525,9.3018,9.1819,9.2666,347830.0],["2020-01-09",9.2736,9.3371,9.2278,9.3159,331708.0],["2020-01-10",9.323,9.4147,9.2877,9.3864,750333.0],["2020-01-13",9.4147,9.5275,9.3829,9.5204,1380038.0],["2020-01-14",9.5204,9.5204,9.4005,9.4499,321811.0],["2020-01-15",9.4499,9.6826,9.4499,9.6615,546489.0],["2020-01-16",9.6544,9.7955,9.6544,9.7814,493174.0],["2020-01-17",9.7884,9.8378,9.7532,9.8025,368567.0],["2020-01-20",9.7673,9.8519,9.739,9.8096,361434.0],["2020-01-21",9.7884,9.8871,9.739,9.873,451122.0],["2020-01-22",9.873,10.0,9.8589,9.9012,298692.0],["2020-01-23",9.9224,9.9295,9.7743,9.8801,562866.0],["2020-01-24",9.9154,10.0917,9.9154,9.9436,592637.0],["2020-01-27",9.7884,10.0141,9.732,10.0,412727.0],["2020-01-28",10.0141,10.0705,9.9929,10.0352,375825.0],["2020-01-29",10.0705,10.0776,10.007,10.0211,701361.0],["2020-01-30",10.0129,10.0412,9.935,9.9633,376576.0],["2020-01-31",9.9562,10.02,9.8854,9.8996,339881.0],["2020-02-03",9.8925,10.0483,9.8677,9.9987,537270.0],["2020-02-04",9.7084,9.8358,9.7013,9.7438,1827537.0],["2020-02-05",9.7579,9.9491,9.7579,9.8429,907133.0],["2020-02-06",9.8429,9.9137,9.8146,9.85,443574.0],["2020-02-07",9.85,9.8925,9.8146,9.8288,504669.0],["2020-02-10",9.8146,9.8748,9.7579,9.85,338530.0],["2020-02-11",9.8642,9.9562,9.85,9.85,901050.0],["2020-02-12",9.8642,9.9279,9.8217,9.8925,644494.0],["2020-02-13",9.8925,10.0908,9.8854,10.0908,1000425.0],["2020-02-14",10.0695,10.1333,9.9775,10.027,899774.0],["2020-02-18",9.9987,10.1191,9.9952,10.0695,601397.0],["2020-02-19",10.0978,10.1049,9.8642,9.9279,629252.0],["2020-02-20",9.935,10.0341,9.935,9.9916,347663.0],["2020-02-21",9.9704,10.1297,9.9704,10.0058,1595377.0],["2020-02-24",9.9137,9.9845,9.7792,9.8571,1068905.0],["2020-02-25",9.8925,10.0129,9.6801,9.7367,836258.0],["2020-02-26",9.6376,9.8429,9.5738,9.7155,705342.0],["2020-02-27",9.5863,9.5863,9.2591,9.5223,1119338.0],["2020-02-28",9.2449,9.2805,8.9036,8.996,1866617.0],["2020-03-02",8.9747,9.3018,8.9605,9.3018,750386.0],["2020-03-03",9.4369,9.5934,9.316,9.4014,925879.0],["2020-03-04",9.5223,9.7001,9.4796,9.6147,831443.0],["2020-03-05",9.5223,9.7143,9.5152,9.6147,588385.0],["2020-03-06",9.4583,9.508,9.2805,9.3587,561644.0],["2020-03-09",9.06,9.06,8.2493,8.4911,2300561.0],["2020-03-10",8.6831,8.7613,8.3275,8.6191,1468501.0],["2020-03-11",8.5195,8.5195,7.908,7.9293,1185510.0],["2020-03-12",6.6563,7.3035,6.4003,6.8128,1662046.0],["2020-03-13",7.1044,7.3177,6.5852,7.0759,1665788.0],["2020-03-16",6.4003,6.5426,5.8883,6.4857,1390155.0],["2020-03-17",6.4857,6.5923,6.0732,6.4643,1817007.0],["2020-03-18",6.0874,6.2154,5.0563,5.5754,1815567.0],["2020-03-19",5.4545,5.6892,5.0065,5.6678,1042144.0],["2020-03-20",5.8172,6.0732,5.6821,5.7034,3055232.0],["2020-03-23",5.5327,5.6181,4.8998,4.9425,1034327.0],["2020-03-24",5.1345,5.675,5.1345,5.675,1902191.0],["2020-03-25",5.8599,6.9906,5.8527,6.5781,1344678.0],["2020-03-26",6.5923,6.9479,6.2581,6.3861,1296398.0],["2020-03-27",6.2225,6.4786,6.0519,6.3648,842791.0],["2020-03-30",6.3636,6.4638,5.8768,6.4208,796566.0],["2020-03-31",6.4638,6.8074,6.4638,6.7215,1006397.0],["2020-04-01",6.4924,6.5425,6.1846,6.249,845304.0],["2020-04-02",6.2419,6.428,6.1631,6.3707,584999.0],["2020-04-03",6.4137,6.4423,6.156,6.2777,697710.0],["2020-04-06",6.3994,6.6356,6.3349,6.5354,641132.0],["2020-04-07",6.6284,7.1152,6.6284,7.0364,889388.0],["2020-04-08",7.0221,7.2512,6.8432,7.2512,622552.0],["2020-04-09",7.3943,7.5876,7.0794,7.1581,761595.0],["2020-04-13",7.2297,7.2297,6.8432,7.1152,472049.0],["2020-04-14",7.2583,7.2583,6.972,7.1152,809589.0],["2020-04-15",6.972,7.1009,6.7716,6.8217,467128.0],["2020-04-16",6.836,6.972,6.6571,6.7072,487062.0],["2020-04-17",6.8718,7.0078,6.836,7.0006,515624.0],["2020-04-20",6.9434,7.1438,6.9219,7.1009,1172708.0],["2020-04-21",7.0508,7.1367,6.7644,6.8145,525586.0],["2020-04-22",6.879,6.9434,6.6928,6.6928,498089.0],["2020-04-23",6.7286,6.8503,6.5318,6.6356,629774.0],["2020-04-24",6.6642,6.9649,6.5568,6.8503,2566789.0],["2020-04-27",6.9505,7.244,6.8575,7.1939,1192576.0],["2020-04-28",7.3872,7.4087,7.1939,7.3299,526096.0],["2020-04-29",7.5519,7.6527,7.4223,7.5015,1325466.0],["2020-04-30",7.5375,7.5447,7.1703,7.3287,807363.0],["2020-05-01",7.1919,7.2279,6.9688,7.0911,549894.0],["2020-05-04",6.9832,7.0983,6.9112,7.0192,596116.0],["2020-05-05",7.1919,7.1919,7.0336,7.0839,474260.0],["2020-05-06",7.1919,7.1991,7.0264,7.0695,435009.0],["2020-05-07",7.1055,7.2351,7.012,7.012,446965.0],["2020-05-08",7.0911,7.1847,7.0192,7.1055,522865.0],["2020-05-11",7.0983,7.0983,6.9328,7.0408,382383.0],["2020-05-12",7.0048,7.0408,6.6232,6.6448,1153299.0],["2020-05-13",6.6664,6.6664,6.4,6.4648,766095.0],["2020-05-14",6.3784,6.5944,6.1913,6.5728,516547.0],["2020-05-15",6.5512,6.6952,6.4504,6.6952,445728.0],["2020-05-19",6.8464,7.1055,6.796,6.9976,926301.0],["2020-05-20",7.0552,7.084,6.8752,7.0264,660439.0],["2020-05-21",7.0264,7.1631,6.9328,7.0264,423127.0],["2020-05-22",7.0552,7.1127,6.9616,7.0839,389631.0],["2020-05-25",7.1343,7.3215,7.0623,7.2999,249840.0],["2020-05-26",7.3431,7.4511,7.2711,7.4295,358370.0],["2020-05-27",7.4511,7.4799,7.1487,7.2855,931074.0],["2020-05-28",7.3712,7.3857,7.1974,7.3205,1020741.0],["2020-05-29",7.306,7.3784,7.2409,7.3567,424364.0],["2020-06-01",7.3422,7.4509,7.2481,7.3278,299764.0],["2020-06-02",7.364,7.4255,7.2843,7.3133,287331.0],["2020-06-03",7.3567,7.5015,7.2916,7.4871,583355.0],["2020-06-04",7.5088,7.7948,7.4219,7.6753,505737.0],["2020-06-05",7.9215,8.0808,7.8201,7.9794,405508.0],["2020-06-08",8.117,8.3922,8.0446,8.356,526415.0],["2020-06-09",8.2836,8.3053,8.0229,8.1677,438159.0],["2020-06-10",8.1749,8.2401,7.8563,7.9288,453688.0],["2020-06-11",7.6391,7.7188,7.4943,7.5088,642235.0],["2020-06-12",7.7477,7.8636,7.6102,7.8057,473555.0],["2020-06-15",7.6391,7.9505,7.5305,7.8925,315590.0],["2020-06-16",8.1098,8.117,7.8636,7.9143,334992.0],["2020-06-17",7.9215,7.965,7.7115,7.7839,564872.0],["2020-06-18",7.7477,7.8491,7.6608,7.7695,508268.0],["2020-06-19",7.8346,7.9505,7.5305,7.6246,2353357.0],["2020-06-22",7.6029,7.7188,7.4653,7.6464,324898.0],["2020-06-23",7.7043,7.726,7.5957,7.6898,223459.0],["2020-06-24",7.6246,7.6319,7.4653,7.6029,341283.0],["2020-06-25",7.5667,7.6898,7.5305,7.6464,315098.0],["2020-06-26",7.6608,7.7115,7.5088,7.5522,233593.0],["2020-06-29",7.5729,7.5874,7.4127,7.5656,896825.0],["2020-06-30",7.5656,7.8059,7.5656,7.7767,505099.0],["2020-07-02",7.8277,8.0462,7.8059,7.9442,310462.0],["2020-07-03",7.9078,7.9515,7.8568,7.8787,80868.0],["2020-07-06",8.0025,8.0025,7.8168,7.9369,353083.0],["2020-07-07",7.886,8.017,7.7913,8.0025,341858.0],["2020-07-08",8.0316,8.0316,7.8823,7.9806,199683.0],["2020-07-09",7.9515,7.9588,7.7695,7.7986,202228.0],["2020-07-10",7.8277,7.9224,7.7513,7.835,258001.0],["2020-07-13",7.8568,7.9588,7.7695,7.8496,279129.0],["2020-07-14",7.8568,7.9078,7.6966,7.7185,223533.0],["2020-07-15",7.8204,7.9952,7.7986,7.9224,330089.0],["2020-07-16",7.8714,7.9479,7.784,7.835,191287.0],["2020-07-17",7.8496,7.8641,7.7622,7.8568,225598.0],["2020-07-20",7.835,7.8787,7.7622,7.8204,125861.0],["2020-07-21",7.8641,7.8641,7.6821,7.7403,246872.0],["2020-07-22",7.7258,7.9224,7.7112,7.7986,181077.0],["2020-07-23",7.8204,7.8714,7.7622,7.8204,162978.0],["2020-07-24",7.8277,7.8423,7.7185,7.7622,173261.0],["2020-07-27",7.7695,7.8204,7.6821,7.7549,122244.0],["2020-07-28",7.7403,7.9733,7.7039,7.9297,401240.0],["2020-07-29",7.9297,8.0098,7.8496,7.9879,265313.0],["2020-07-30",7.972,8.1843,7.8988,8.1697,285081.0],["2020-07-31",8.1185,8.1331,8.016,8.0526,266310.0],["2020-08-04",8.0819,8.1185,7.9867,8.0672,266729.0],["2020-08-05",8.1185,8.2356,8.016,8.1038,368633.0],["2020-08-06",8.2209,8.6016,8.1917,8.2722,512567.0],["2020-08-07",8.3015,8.3088,8.1843,8.2356,173066.0],["2020-08-10",8.2209,8.2868,8.1624,8.199,307156.0],["2020-08-11",8.2429,8.3527,8.2136,8.2356,293265.0],["2020-08-12",8.2722,8.3088,8.1624,8.2795,191756.0],["2020-08-13",8.3234,8.3381,8.1697,8.2063,191238.0],["2020-08-14",8.2063,8.2283,8.0965,8.1258,204974.0],["2020-08-17",8.1917,8.2575,8.0892,8.199,205125.0],["2020-08-18",8.1551,8.3015,8.1551,8.2575,222466.0],["2020-08-19",8.3015,8.3088,8.1697,8.199,173029.0],["2020-08-20",8.1697,8.3674,8.1697,8.3381,196670.0],["2020-08-21",8.36,8.36,8.199,8.2795,147344.0],["2020-08-24",8.2575,8.3088,8.2283,8.2649,137014.0],["2020-08-25",8.2649,8.2795,8.1551,8.2209,264367.0],["2020-08-26",8.2502,8.2502,8.1477,8.199,431081.0],["2020-08-27",8.2356,8.2868,8.177,8.2136,270909.0],["2020-08-28",8.2565,8.2713,8.205,8.2565,255597.0],["2020-08-31",8.2786,8.3154,8.0284,8.2271,653400.0],["2020-09-01",8.2197,8.3081,8.1388,8.2345,190909.0],["2020-09-02",8.2639,8.286,8.1425,8.2124,230203.0],["2020-09-03",8.2198,8.2786,8.0726,8.0799,217303.0],["2020-09-04",8.0947,8.1314,7.8813,8.0211,351299.0],["2020-09-08",7.9475,8.0505,7.8886,8.0063,326535.0],["2020-09-09",7.999,8.1094,7.999,8.0726,279723.0],["2020-09-10",8.0652,8.0652,7.9622,8.0358,407803.0],["2020-09-11",8.0505,8.1167,8.0063,8.0579,221892.0],["2020-09-14",8.2639,8.2639,8.0726,8.1094,337761.0],["2020-09-15",8.102,8.3375,8.0947,8.3081,228738.0],["2020-09-16",8.3301,8.4258,8.2639,8.389,511838.0],["2020-09-17",8.3228,8.4258,8.2786,8.3964,323119.0],["2020-09-18",8.3964,8.4258,8.1903,8.1977,1141031.0],["2020-09-21",8.1462,8.1609,8.0579,8.1241,351951.0],["2020-09-22",8.1167,8.2271,8.1167,8.1462,131139.0],["2020-09-23",8.1241,8.1793,7.9475,7.9548,1352375.0],["2020-09-24",7.9622,8.1535,7.9401,8.0799,1575525.0],["2020-09-25",8.0726,8.2713,7.999,8.2345,409722.0],["2020-09-28",8.2639,8.5656,8.2418,8.5141,496637.0],["2020-09-29",8.5203,8.5351,8.2614,8.3354,270809.0],["2020-09-30",8.328,8.5055,8.328,8.3649,349253.0],["2020-10-01",8.4019,8.4537,8.3354,8.4093,175737.0],["2020-10-02",8.3501,8.4167,8.2836,8.3797,298593.0],["2020-10-05",8.3871,8.4389,8.3132,8.4019,185932.0],["2020-10-06",8.4167,8.5203,8.3354,8.4019,189069.0],["2020-10-07",8.4241,8.4833,8.3502,8.4315,354753.0],["2020-10-08",8.4537,8.6016,8.4463,8.5942,340753.0],["2020-10-09",8.6386,8.6386,8.4685,8.4907,182800.0],["2020-10-13",8.5942,8.6312,8.4315,8.609,367432.0],["2020-10-14",8.6238,8.6238,8.4241,8.4537,324006.0],["2020-10-15",8.4167,8.609,8.3945,8.5203,245279.0],["2020-10-16",8.5203,8.5572,8.3945,8.4833,283950.0],["2020-10-19",8.4907,8.5498,8.3945,8.4389,447719.0],["2020-10-20",8.4611,8.5646,8.4241,8.4611,176823.0],["2020-10-21",8.4907,8.7126,8.4685,8.7126,389293.0],["2020-10-22",8.6978,8.7421,8.609,8.7347,303195.0],["2020-10-23",8.7865,8.7865,8.683,8.7791,219341.0],["2020-10-26",8.7643,8.7939,8.6238,8.6978,228211.0],["2020-10-27",8.6978,8.7643,8.5979,8.6608,329319.0],["2020-10-28",8.5868,8.6016,8.4685,8.5498,280770.0],["2020-10-29",8.5783,8.7196,8.5337,8.6304,270310.0],["2020-10-30",8.6081,8.7939,8.5858,8.7939,271236.0],["2020-11-02",8.7865,8.898,8.7493,8.8385,305204.0],["2020-11-03",8.9203,9.0392,8.8831,8.9203,269960.0],["2020-11-04",8.9946,9.1433,8.9352,9.1061,556902.0],["2020-11-05",9.173,9.2771,9.173,9.2251,388061.0],["2020-11-06",9.2474,9.3291,9.1507,9.1656,307038.0],["2020-11-09",9.3514,9.5373,9.292,9.3143,332986.0],["2020-11-10",9.344,9.4332,9.2622,9.4183,511817.0],["2020-11-11",9.4629,9.5224,9.3663,9.4406,244749.0],["2020-11-12",9.4035,9.4927,9.2845,9.2845,196191.0],["2020-11-13",9.3291,9.3589,9.2585,9.3291,242326.0],["2020-11-16",9.4852,9.4852,9.3589,9.4406,324761.0],["2020-11-17",9.4332,9.5596,9.4072,9.5521,254509.0],["2020-11-18",9.4704,9.5596,9.3366,9.3589,327648.0],["2020-11-19",9.3143,9.3737,9.1582,9.3514,285730.0],["2020-11-20",9.3886,9.4481,9.2771,9.4035,336128.0],["2020-11-23",9.4406,9.5819,9.4258,9.4852,262040.0],["2020-11-24",9.5521,9.5521,9.3886,9.4927,524199.0],["2020-11-25",9.5521,9.619,9.4183,9.5819,234236.0],["2020-11-26",9.6116,9.6413,9.5224,9.6339,184261.0],["2020-11-27",9.6551,9.6775,9.558,9.6327,202740.0],["2020-11-30",9.6252,9.6513,9.4833,9.5132,292168.0],["2020-12-01",9.5655,9.5804,9.4908,9.558,243463.0],["2020-12-02",9.558,9.5655,9.4908,9.4908,391037.0],["2020-12-03",9.4758,9.5356,9.431,9.4983,381774.0],["2020-12-04",9.5132,9.6401,9.4609,9.6103,290393.0],["2020-12-07",9.6252,9.6252,9.4684,9.5804,374802.0],["2020-12-08",9.6327,9.6327,9.5206,9.5879,132286.0],["2020-12-09",9.5431,9.5953,9.3116,9.3937,360987.0],["2020-12-10",9.3788,9.6327,9.3489,9.558,309888.0],["2020-12-11",9.5655,9.6103,9.5431,9.6028,255018.0],["2020-12-14",9.5953,9.7148,9.5953,9.6327,236433.0],["2020-12-15",9.6999,9.8268,9.5953,9.8044,302575.0],["2020-12-16",9.8865,9.9911,9.7969,9.9239,372759.0],["2020-12-17",10.0135,10.0135,9.894,9.9911,275575.0],["2020-12-18",10.0583,10.0583,9.8193,9.894,464492.0],["2020-12-21",9.8343,9.8343,9.6775,9.7297,206616.0],["2020-12-22",9.6999,9.8641,9.6476,9.8268,297566.0],["2020-12-23",9.8193,9.8791,9.7223,9.7745,150346.0],["2020-12-24",9.782,9.8193,9.6924,9.7969,113654.0],["2020-12-29",9.8119,9.8641,9.7969,9.8193,155705.0],["2020-12-30",9.8331,9.9156,9.7806,9.7881,167590.0],["2020-12-31",9.7881,9.8856,9.6981,9.8631,178701.0],["2021-01-04",9.8481,9.9156,9.6343,9.7131,232277.0],["2021-01-05",9.7131,9.8106,9.7131,9.7806,175520.0],["2021-01-06",9.7881,9.8256,9.6531,9.6906,351945.0],["2021-01-07",9.6831,9.7056,9.5781,9.6606,322901.0],["2021-01-08",9.6606,9.7356,9.6306,9.7206,186758.0],["2021-01-11",9.6381,9.6831,9.5556,9.6006,186205.0],["2021-01-12",9.4731,9.6906,9.4581,9.5856,177547.0],["2021-01-13",9.5631,9.6531,9.4881,9.5931,237336.0],["2021-01-14",9.5856,9.6381,9.5481,9.5556,143520.0],["2021-01-15",9.5556,9.5818,9.4956,9.5556,258949.0],["2021-01-18",9.5631,9.6306,9.5481,9.6006,284189.0],["2021-01-19",9.7056,9.8181,9.6306,9.7656,371993.0],["2021-01-20",9.7956,10.0431,9.7356,9.9531,304375.0],["2021-01-21",9.5706,9.6306,9.5481,9.6006,2766519.0],["2021-01-22",9.5856,9.6081,9.5631,9.5781,1146475.0],["2021-01-25",9.5781,9.6081,9.5481,9.5781,780061.0],["2021-01-26",9.6006,9.6456,9.5781,9.6306,1041561.0],["2021-01-27",9.6006,9.6006,9.4731,9.5256,764460.0],["2021-01-28",9.5695,9.6449,9.5394,9.5997,819449.0],["2021-01-29",9.5997,9.6449,9.5394,9.5544,1858786.0],["2021-02-01",9.6373,9.7278,9.5469,9.7278,1385937.0],["2021-02-02",9.7127,9.8483,9.6901,9.8483,906190.0],["2021-02-03",9.8408,9.8483,9.6599,9.7127,764496.0],["2021-02-04",9.7278,9.788,9.7051,9.7202,446911.0],["2021-02-05",9.7428,9.7805,9.7127,9.7278,339230.0],["2021-02-08",9.7428,9.7767,9.675,9.6825,490670.0],["2021-02-09",9.6976,9.7202,9.6449,9.6524,407371.0],["2021-02-10",9.6524,9.7428,9.6449,9.7278,310121.0],["2021-02-11",9.7353,9.8182,9.6825,9.773,456266.0],["2021-02-12",9.7805,9.8332,9.7353,9.773,287257.0],["2021-02-16",9.7956,9.7956,9.6599,9.7127,480232.0],["2021-02-17",9.7805,9.9538,9.7278,9.9312,1132070.0],["2021-02-18",9.8935,9.9839,9.8558,9.9538,401464.0],["2021-02-19",9.9915,10.0744,9.9613,10.0442,466404.0],["2021-02-22",10.0744,10.0744,9.8935,9.9086,383896.0],["2021-02-23",9.9463,9.9463,9.7089,9.7428,836612.0],["2021-02-24",9.7579,9.8634,9.7051,9.8182,582633.0],["2021-02-25",9.8548,9.9304,9.7488,9.8321,1177273.0],["2021-02-26",9.8472,9.885,9.7261,9.7488,737456.0],["2021-03-01",9.8018,9.9607,9.7564,9.9607,532603.0],["2021-03-02",9.9759,10.044,9.885,9.9834,430620.0],["2021-03-03",9.9834,10.0894,9.8131,9.8699,595269.0],["2021-03-04",9.8548,9.9759,9.6655,9.7639,600141.0],["2021-03-05",9.7564,9.885,9.6353,9.7639,741707.0],["2021-03-08",9.8018,10.0213,9.7412,9.9986,532408.0],["2021-03-09",9.9986,10.0818,9.9834,10.0061,397611.0],["2021-03-10",10.044,10.1348,9.9607,10.0591,557178.0],["2021-03-11",10.1121,10.2105,10.0667,10.1348,438711.0],["2021-03-12",10.1499,10.1499,10.0061,10.1272,257412.0],["2021-03-15",10.1726,10.2105,10.097,10.2029,252846.0],["2021-03-16",10.2029,10.3165,10.1802,10.2711,258629.0],["2021-03-17",10.2938,10.3013,10.0894,10.1121,407154.0],["2021-03-18",10.1197,10.1348,9.9456,10.0667,554469.0],["2021-03-19",10.097,10.1954,10.0061,10.1424,916820.0],["2021-03-22",10.1424,10.3013,10.097,10.1575,372506.0],["2021-03-23",10.2181,10.2408,9.9607,10.0894,424027.0],["2021-03-24",10.0894,10.2408,10.044,10.1954,319778.0],["2021-03-25",10.2029,10.2408,10.0894,10.1802,592472.0],["2021-03-26",10.2105,10.2786,10.1045,10.2029,187456.0],["2021-03-29",10.1499,10.2181,10.097,10.1651,534600.0],["2021-03-30",10.2094,10.255,10.141,10.179,303016.0],["2021-03-31",10.1866,10.2854,10.0802,10.2018,411016.0],["2021-04-01",10.2626,10.3653,10.1942,10.3539,241942.0],["2021-04-05",10.4147,10.4261,10.3235,10.3767,191119.0],["2021-04-06",10.3919,10.4147,10.3083,10.3539,227365.0],["2021-04-07",10.3843,10.4223,10.3235,10.4071,316521.0],["2021-04-08",10.4147,10.5667,10.3767,10.5515,311602.0],["2021-04-09",10.5667,10.6009,10.5059,10.5287,287454.0],["2021-04-12",10.5895,10.6199,10.4907,10.5895,388456.0],["2021-04-13",10.6275,10.7872,10.5971,10.7492,398551.0],["2021-04-14",10.7188,10.7644,10.6427,10.6427,354022.0],["2021-04-15",10.7188,10.7188,10.6123,10.6807,366920.0],["2021-04-16",10.2626,10.3235,10.255,10.3159,2514894.0],["2021-04-19",10.3311,10.3995,10.3006,10.3615,928218.0],["2021-04-20",10.3235,10.4147,10.3235,10.3767,581929.0],["2021-04-21",10.3919,10.4299,10.3387,10.4147,579782.0],["2021-04-22",10.3995,10.4071,10.3235,10.3691,595839.0],["2021-04-23",10.3539,10.3691,10.3159,10.3539,418818.0],["2021-04-26",10.3691,10.3691,10.3006,10.3235,544455.0],["2021-04-27",10.3539,10.4375,10.3463,10.3995,517128.0],["2021-04-28",10.4147,10.4831,10.3691,10.4375,509341.0],["2021-04-29",10.4667,10.5049,10.398,10.4133,555568.0],["2021-04-30",10.398,10.4362,10.3751,10.4057,592184.0],["2021-05-03",10.4209,10.5851,10.4133,10.5431,458075.0],["2021-05-04",10.5584,10.5965,10.482,10.5431,339377.0],["2021-05-05",10.6729,10.6729,10.4133,10.5355,455344.0],["2021-05-06",10.5507,10.7569,10.4744,10.711,557829.0],["2021-05-07",10.7034,10.8637,10.6881,10.7798,343356.0],["2021-05-10",10.8256,10.8714,10.7874,10.795,312625.0],["2021-05-11",10.7721,10.8408,10.6042,10.7798,720020.0],["2021-05-12",10.8027,10.8866,10.6347,10.6423,407814.0],["2021-05-13",10.6729,10.7798,10.6652,10.7187,320766.0],["2021-05-14",10.734,10.9592,10.734,10.9019,489469.0],["2021-05-17",10.8943,10.9744,10.8752,10.8943,260654.0],["2021-05-18",10.9172,10.963,10.8637,10.9248,249719.0],["2021-05-19",10.8408,10.8408,10.7569,10.7798,674351.0],["2021-05-20",10.8027,10.8561,10.7569,10.795,837092.0],["2021-05-21",10.5507,10.6118,10.4667,10.482,2262357.0],["2021-05-25",10.4973,10.566,10.4362,10.5126,1084026.0],["2021-05-26",10.5355,10.5584,10.482,10.5431,622101.0],["2021-05-27",10.5355,10.5431,10.4782,10.5355,732360.0],["2021-05-28",10.5725,10.5802,10.5035,10.5418,596262.0],["2021-05-31",10.5572,10.6568,10.5572,10.6032,763001.0],["2021-06-01",10.7258,10.8332,10.6568,10.7948,1934731.0],["2021-06-02",10.8179,10.8945,10.7949,10.8485,824421.0],["2021-06-03",10.8562,10.9022,10.8408,10.8638,742314.0],["2021-06-04",10.9098,10.9175,10.8408,10.8562,381899.0],["2021-06-07",10.8715,11.1015,10.8715,11.0555,505746.0],["2021-06-08",11.0555,11.1935,11.0018,11.1475,573551.0],["2021-06-09",11.1859,11.2242,11.1169,11.1782,559097.0],["2021-06-10",11.2165,11.2855,11.1514,11.2472,361948.0],["2021-06-11",11.2625,11.343,11.2472,11.2932,528642.0],["2021-06-14",11.2932,11.3814,11.2242,11.2395,500456.0],["2021-06-15",11.2549,11.32,11.1782,11.2472,448234.0],["2021-06-16",11.2395,11.3162,11.2089,11.2472,471374.0],["2021-06-17",11.2395,11.4389,11.1629,11.4005,901955.0],["2021-06-18",11.4159,11.5462,11.3315,11.4849,4651505.0],["2021-06-21",11.4849,11.6497,11.4159,11.6305,660013.0],["2021-06-22",11.5309,11.7302,11.4849,11.7149,596952.0],["2021-06-23",11.7072,11.7685,11.6229,11.6459,796010.0],["2021-06-24",11.6689,11.7264,11.5922,11.6612,507130.0],["2021-06-25",11.6842,11.8069,11.6612,11.7685,743353.0],["2021-06-28",11.7992,11.8145,11.7149,11.7532,776700.0],["2021-06-29",11.698,11.8827,11.698,11.7981,660254.0],["2021-06-30",11.8058,11.8135,11.6134,11.7596,592683.0],["2021-07-02",11.7904,11.9058,11.775,11.8904,777324.0],["2021-07-05",11.8981,12.0674,11.8827,11.9674,248447.0],["2021-07-06",11.9905,12.1444,11.852,12.129,586687.0],["2021-07-07",12.129,12.1983,12.0751,12.1367,480588.0],["2021-07-08",12.0675,12.2445,11.9982,12.2214,815083.0],["2021-07-09",12.2368,12.4138,12.206,12.3907,497555.0],["2021-07-12",12.3368,12.4138,12.3137,12.3753,287948.0],["2021-07-13",12.3368,12.3676,12.2368,12.2599,441925.0],["2021-07-14",12.2445,12.3714,12.2214,12.2906,502882.0],["2021-07-15",12.3291,12.3445,12.2368,12.3214,306612.0],["2021-07-16",12.3137,12.4753,12.3137,12.3368,351451.0],["2021-07-19",12.3137,12.3137,12.0444,12.0905,538471.0],["2021-07-20",12.0982,12.4292,12.0751,12.3907,451228.0],["2021-07-21",12.3984,12.4523,12.3445,12.3984,324315.0],["2021-07-22",12.4369,12.4369,12.2406,12.2906,474776.0],["2021-07-23",12.3137,12.4138,12.2445,12.383,359352.0],["2021-07-26",12.3753,12.4599,12.2752,12.3984,313288.0],["2021-07-27",12.4753,12.5292,12.3907,12.4215,382557.0],["2021-07-28",12.4907,12.4907,12.3445,12.3984,450723.0],["2021-07-29",12.4357,12.4512,12.3121,12.3739,249693.0],["2021-07-30",12.3198,12.4357,12.3198,12.3971,364644.0],["2021-08-03",12.3121,12.3894,12.2117,12.3276,351464.0],["2021-08-04",12.3121,12.5284,12.289,12.3662,750453.0],["2021-08-05",12.4434,12.4743,12.2349,12.289,408803.0],["2021-08-06",12.2658,12.3353,12.2581,12.2735,213411.0],["2021-08-09",12.4666,12.5902,12.3276,12.5361,639635.0],["2021-08-10",12.4898,12.5516,12.4434,12.5361,321333.0],["2021-08-11",12.567,12.9069,12.5361,12.8219,668578.0],["2021-08-12",12.8374,12.876,12.7601,12.8528,254594.0],["2021-08-13",12.876,12.9146,12.791,12.8528,292306.0],["2021-08-16",12.8528,12.9609,12.8065,12.8451,266177.0],["2021-08-17",12.8219,12.8992,12.7369,12.8296,475956.0],["2021-08-18",12.7833,12.9223,12.7447,12.8528,194494.0],["2021-08-19",12.7833,12.7987,12.6674,12.7447,351878.0],["2021-08-20",12.7447,12.8837,12.706,12.8296,154046.0],["2021-08-23",12.8683,12.8837,12.6597,12.7601,344984.0],["2021-08-24",12.7756,12.7756,12.6056,12.7524,426174.0],["2021-08-25",12.7601,12.7756,12.6365,12.7292,428492.0],["2021-08-26",12.7292,12.8219,12.7138,12.7756,262893.0],["2021-08-27",12.8528,12.8605,12.7447,12.8528,289987.0],["2021-08-30",12.8205,12.929,12.8205,12.8903,224072.0],["2021-08-31",12.898,12.9445,12.7895,12.8515,361499.0],["2021-09-01",12.8903,12.991,12.8825,12.9445,281961.0],["2021-09-02",12.9678,13.0375,12.867,13.0065,273062.0],["2021-09-03",13.0686,13.0918,12.9368,13.0608,260618.0],["2021-09-07",13.0453,13.1306,12.867,13.0375,469309.0],["2021-09-08",12.9833,13.2003,12.9678,13.1848,410826.0],["2021-09-09",13.2003,13.2313,13.1306,13.2081,605533.0],["2021-09-10",13.2158,13.2158,13.0686,13.1538,441831.0],["2021-09-13",13.1771,13.2468,13.1306,13.2003,410944.0],["2021-09-14",13.1693,13.2546,13.1538,13.1771,329916.0],["2021-09-15",13.1771,13.2701,13.1228,13.2236,312467.0],["2021-09-16",13.1848,13.3553,13.1732,13.3243,532938.0],["2021-09-17",13.3476,13.4406,13.2546,13.3166,3261573.0],["2021-09-20",13.2158,13.2158,12.8438,13.0298,849508.0],["2021-09-21",13.0453,13.1964,13.0298,13.1073,457272.0],["2021-09-22",13.1151,13.1383,12.991,13.0996,624062.0],["2021-09-23",13.1073,13.2468,12.9755,12.9833,430771.0],["2021-09-24",12.991,12.991,12.8089,12.8515,549114.0],["2021-09-27",12.8903,12.9988,12.7352,12.805,649095.0],["2021-09-28",12.8037,12.8037,12.617,12.6715,382980.0],["2021-09-29",12.6404,12.8232,12.6404,12.6637,308334.0],["2021-09-30",12.6792,12.6948,12.5276,12.6015,581456.0],["2021-10-01",12.6248,12.6559,12.3992,12.6481,406062.0],["2021-10-04",12.617,12.7104,12.4848,12.6481,284930.0],["2021-10-05",12.6248,12.6637,12.4148,12.6015,489981.0],["2021-10-06",12.5626,12.6404,12.5276,12.6404,316666.0],["2021-10-07",12.6948,12.8815,12.6948,12.827,392075.0],["2021-10-08",12.8193,12.8893,12.7454,12.8504,552933.0],["2021-10-12",12.8737,12.9671,12.7648,12.9437,315895.0],["2021-10-13",12.9359,13.2626,12.9359,13.2549,247819.0],["2021-10-14",12.7959,12.8426,12.407,12.8193,2878052.0],["2021-10-15",12.827,12.8737,12.8115,12.8659,1302082.0],["2021-10-18",12.8659,13.041,12.8504,13.006,1016599.0],["2021-10-19",13.006,13.1149,12.9671,13.0682,723817.0],["2021-10-20",13.0526,13.0604,12.9593,13.0137,508031.0],["2021-10-21",13.0215,13.1149,13.0137,13.0837,520008.0],["2021-10-22",13.0682,13.2004,13.0526,13.146,1652202.0],["2021-10-25",13.1615,13.1771,13.0293,13.1537,837088.0],["2021-10-26",13.146,13.1693,12.9593,13.0837,671002.0],["2021-10-27",13.0604,13.076,12.9359,13.0682,683491.0],["2021-10-28",13.0357,13.1527,12.9732,13.1527,496380.0],["2021-10-29",13.1293,13.2386,13.0591,13.2308,614175.0],["2021-11-01",13.2152,13.2308,13.0591,13.184,493748.0],["2021-11-02",13.1918,13.223,13.1137,13.1762,478183.0],["2021-11-03",13.1527,13.5196,13.1527,13.5118,1109778.0],["2021-11-04",13.5977,13.6835,13.504,13.6055,443798.0],["2021-11-05",13.6992,13.7382,13.5352,13.5743,1115476.0],["2021-11-08",13.5977,13.5977,13.2698,13.3635,1575029.0],["2021-11-09",13.4103,13.504,13.3635,13.4259,517694.0],["2021-11-10",13.4728,13.4962,13.2698,13.2932,541216.0],["2021-11-11",13.3167,13.3323,13.1215,13.1449,379593.0],["2021-11-12",13.1684,13.1996,13.0435,13.0513,418541.0],["2021-11-15",13.1605,13.1762,13.0825,13.0903,370126.0],["2021-11-16",13.1371,13.2581,13.1137,13.1371,501099.0],["2021-11-17",13.1762,13.1762,13.0122,13.0669,283792.0],["2021-11-18",13.0591,13.1137,13.0357,13.0747,441917.0],["2021-11-19",13.1606,13.1762,13.0669,13.1137,302220.0],["2021-11-22",13.262,13.262,13.0122,13.0279,243088.0],["2021-11-23",13.0435,13.184,12.9888,13.1527,803494.0],["2021-11-24",13.1293,13.3167,13.0669,13.2386,491689.0],["2021-11-25",13.3167,13.3713,13.2464,13.3245,128167.0],["2021-11-26",13.1762,13.2074,12.9732,13.0044,426519.0],["2021-11-29",13.0736,13.2538,12.9953,13.1363,417968.0],["2021-11-30",13.1363,13.1363,12.7055,12.729,761162.0],["2021-12-01",12.917,13.152,12.776,12.7838,540435.0],["2021-12-02",12.7916,13.0266,12.7446,12.9561,525268.0],["2021-12-03",13.0266,13.0266,12.7916,12.8386,353758.0],["2021-12-06",12.9248,13.1128,12.8386,12.9405,483443.0],["2021-12-07",13.0266,13.1128,12.9953,13.0815,515742.0],["2021-12-08",13.1206,13.1206,13.0031,13.0658,365097.0],["2021-12-09",13.0188,13.1363,13.0031,13.0423,291126.0],["2021-12-10",13.0815,13.105,12.9561,12.9561,249845.0],["2021-12-13",12.9718,12.9718,12.8386,12.9561,457683.0],["2021-12-14",12.8778,12.9718,12.7916,12.8151,473960.0],["2021-12-15",12.7681,12.964,12.6193,12.9091,803131.0],["2021-12-16",12.964,13.0893,12.8817,12.9796,636599.0],["2021-12-17",13.0736,13.246,12.9561,13.1441,1412939.0],["2021-12-20",13.011,13.0423,12.8308,12.8935,740760.0],["2021-12-21",12.9561,13.1833,12.9405,13.1363,463238.0],["2021-12-22",13.1676,13.2616,13.1089,13.2303,415499.0],["2021-12-23",13.2616,13.293,13.1285,13.2381,268981.0],["2021-12-24",13.3008,13.3008,13.199,13.199,75825.0],["2021-12-29",13.1206,13.3439,13.1128,13.3321,321945.0],["2021-12-30",13.3229,13.5195,13.3151,13.488,354791.0],["2021-12-31",13.4487,13.5509,13.4408,13.5352,289577.0],["2022-01-04",13.5745,13.6767,13.2758,13.2836,712901.0],["2022-01-05",13.2679,13.3701,13.0478,13.0478,610701.0],["2022-01-06",13.0478,13.1422,12.9614,13.0085,509014.0],["2022-01-07",13.0557,13.0793,12.7885,12.9457,943922.0],["2022-01-10",12.9378,12.985,12.7885,12.8435,390005.0],["2022-01-11",12.812,13.1225,12.7963,13.0636,637486.0],["2022-01-12",13.1264,13.15,12.8906,12.9535,422675.0],["2022-01-13",12.9457,13.0321,12.8356,12.8828,471150.0],["2022-01-14",12.8356,12.8906,12.7256,12.7806,961313.0],["2022-01-17",12.7806,12.9221,12.7256,12.9221,628295.0],["2022-01-18",12.9299,12.9457,12.7649,12.9142,481547.0],["2022-01-19",12.9692,12.9692,12.7492,12.8356,393878.0],["2022-01-20",12.9064,12.9378,12.6863,12.6863,415365.0],["2022-01-21",12.6706,12.6863,12.3876,12.4819,779178.0],["2022-01-24",12.2618,12.3797,11.8885,12.2461,689869.0],["2022-01-25",12.1989,12.4505,12.0575,12.2775,601828.0],["2022-01-26",12.4505,12.5055,12.1754,12.2618,589361.0],["2022-01-27",12.2933,12.3247,12.1282,12.1675,543526.0],["2022-01-28",12.1977,12.3634,12.0952,12.3634,518279.0],["2022-01-31",12.4029,12.5489,12.3398,12.4423,606131.0],["2022-02-01",12.6238,12.6711,12.4305,12.6238,1396541.0],["2022-02-02",12.7422,12.7974,12.6159,12.6869,886960.0],["2022-02-03",12.6869,12.7145,12.5607,12.6396,604304.0],["2022-02-04",12.6948,12.7422,12.6001,12.6869,259021.0],["2022-02-07",12.7658,12.7737,12.5686,12.6948,983008.0],["2022-02-08",12.7185,12.7185,12.5765,12.608,711397.0],["2022-02-09",12.6711,12.7658,12.6159,12.7264,556216.0],["2022-02-10",12.7185,12.8605,12.6711,12.75,681817.0],["2022-02-11",12.7816,12.8132,12.5449,12.6238,793716.0],["2022-02-14",12.6238,12.6475,12.4739,12.5133,516751.0],["2022-02-15",12.6396,12.6554,12.5686,12.6159,433690.0],["2022-02-16",12.6396,12.8368,12.5844,12.7658,872938.0],["2022-02-17",12.8605,13.0262,12.7658,12.8289,1110071.0],["2022-02-18",12.9078,12.9946,12.8526,12.8526,880269.0],["2022-02-22",12.9473,13.3655,12.8605,13.255,1265962.0],["2022-02-23",13.3181,13.4838,13.3023,13.4049,905111.0],["2022-02-24",13.1524,13.326,13.0893,13.2313,693929.0],["2022-02-25",13.2854,13.4715,13.2221,13.4121,411614.0],["2022-02-28",13.2696,13.3804,13.2379,13.3329,801418.0],["2022-03-01",12.8658,12.9054,12.8104,12.9054,2630181.0],["2022-03-02",12.9054,12.9291,12.8658,12.8975,1805624.0],["2022-03-03",12.9054,13.0717,12.8737,13.0321,1615207.0],["2022-03-04",12.9529,13.0083,12.8381,12.8737,787751.0],["2022-03-07",12.8579,12.9133,12.5887,12.5887,1419302.0],["2022-03-08",12.5729,12.5926,12.3512,12.4462,1078747.0],["2022-03-09",12.5966,12.7391,12.5016,12.6837,1664475.0],["2022-03-10",12.5729,12.7787,12.5333,12.7391,879473.0],["2022-03-11",12.7866,13.1152,12.7154,13.0321,1419164.0],["2022-03-14",13.1429,13.1508,12.7312,12.755,877867.0],["2022-03-15",12.7708,12.85,12.6441,12.7233,530146.0],["2022-03-16",12.8104,13.0558,12.7391,12.9608,1466413.0],["2022-03-17",12.9846,13.2617,12.9529,13.2617,976173.0],["2022-03-18",13.2617,13.3963,13.1271,13.1587,11065689.0],["2022-03-21",13.1825,13.2062,12.945,12.9687,785954.0],["2022-03-22",13.0241,13.0875,12.9687,13.0558,2445778.0],["2022-03-23",12.9846,13.04,12.7945,12.8658,754524.0],["2022-03-24",12.8737,12.8737,12.6758,12.7074,644192.0],["2022-03-25",12.7154,12.755,12.6204,12.6441,1257655.0],["2022-03-28",12.6362,12.8183,12.5887,12.7391,754042.0],["2022-03-29",12.8579,12.9925,12.7629,12.9766,994625.0],["2022-03-30",13.023,13.0309,12.8323,12.88,1173304.0],["2022-03-31",12.9118,12.9833,12.7926,12.8244,703081.0],["2022-04-01",12.8323,12.872,12.729,12.8164,422382.0],["2022-04-04",12.8402,12.8482,12.4986,12.5621,853564.0],["2022-04-05",12.5224,12.5979,12.4668,12.4906,615409.0],["2022-04-06",12.435,12.443,12.2364,12.2681,757883.0],["2022-04-07",12.2364,12.4906,12.1728,12.4191,1058532.0],["2022-04-08",12.4986,12.5701,12.443,12.5224,485552.0],["2022-04-11",12.443,12.4747,12.2523,12.2999,628035.0],["2022-04-12",12.3476,12.4827,12.2801,12.3158,841220.0],["2022-04-13",12.3635,12.4986,12.3238,12.4747,359566.0],["2022-04-14",12.4747,12.5621,12.443,12.4588,363214.0],["2022-04-18",12.5145,12.5304,12.4112,12.4271,466064.0],["2022-04-19",12.4827,12.7131,12.4231,12.7052,634539.0],["2022-04-20",12.7369,12.8561,12.6893,12.7131,403045.0],["2022-04-21",12.8085,12.8085,12.5224,12.5701,458488.0],["2022-04-22",12.5224,12.6019,12.4906,12.5224,1731525.0],["2022-04-25",12.435,12.578,12.3555,12.4747,653608.0],["2022-04-26",12.4906,12.5383,12.3953,12.4191,787376.0],["2022-04-27",12.435,12.5462,12.3953,12.4112,815334.0],["2022-04-28",12.4736,12.7049,12.4258,12.6571,432215.0],["2022-04-29",12.5853,12.6252,11.9313,11.9313,2144056.0],["2022-05-02",11.9712,11.9871,11.1019,11.1338,1927440.0],["2022-05-03",11.3012,11.3012,11.0062,11.0859,1150382.0],["2022-05-04",11.2215,11.5963,11.2215,11.5963,1236426.0],["2022-05-05",11.5963,11.5963,11.2773,11.3571,1065823.0],["2022-05-06",11.1976,11.2534,11.07,11.1976,842157.0],["2022-05-09",11.07,11.1178,10.727,10.727,710232.0],["2022-05-10",10.7988,11.1019,10.735,10.7589,1029646.0],["2022-05-11",10.7669,11.054,10.719,10.8387,780643.0],["2022-05-12",10.7589,11.1298,10.7509,10.9822,630224.0],["2022-05-13",11.1258,11.3092,10.9982,11.2773,457846.0],["2022-05-16",11.2853,11.3411,11.1178,11.2454,356759.0],["2022-05-17",11.373,11.397,11.2135,11.2614,393222.0],["2022-05-18",11.1736,11.3092,11.0141,11.0381,364593.0],["2022-05-19",10.9663,11.1098,10.9663,11.0141,819019.0],["2022-05-20",11.1258,11.1497,10.8786,11.054,502025.0],["2022-05-24",11.1338,11.1417,10.9184,11.0779,454182.0],["2022-05-25",11.07,11.1178,10.9344,11.054,591419.0],["2022-05-26",11.1178,11.2295,11.07,11.1577,536345.0],["2022-05-27",11.2693,11.3451,11.1577,11.3092,417851.0],["2022-05-30",11.3639,11.424,11.2198,11.2759,322420.0],["2022-05-31",11.3159,11.388,11.1918,11.38,715228.0],["2022-06-01",11.428,11.428,11.1397,11.2759,552279.0],["2022-06-02",11.2118,11.408,11.1357,11.3639,1015851.0],["2022-06-03",11.3159,11.3159,11.1157,11.1317,585589.0],["2022-06-06",11.2358,11.2358,11.0036,11.0036,343459.0],["2022-06-07",11.0116,11.0676,10.9315,11.0276,330520.0],["2022-06-08",10.9715,11.0196,10.7513,10.7873,677066.0],["2022-06-09",10.7633,10.8354,10.6672,10.7073,566603.0],["2022-06-10",10.6111,10.7073,10.4109,10.435,796344.0],["2022-06-13",10.3148,10.3148,9.9384,10.0666,823135.0],["2022-06-14",10.0185,10.1707,9.7863,9.8103,832371.0],["2022-06-15",9.8504,10.1387,9.8504,10.0506,567818.0],["2022-06-16",9.8584,9.9144,9.53,9.546,866140.0],["2022-06-17",9.546,9.9104,9.546,9.546,3760295.0],["2022-06-20",9.6902,9.8984,9.6341,9.7943,485134.0],["2022-06-21",9.9144,9.9625,9.8023,9.8023,406628.0],["2022-06-22",9.6982,9.7983,9.6381,9.6742,544468.0],["2022-06-23",9.6902,9.7583,9.514,9.6902,564501.0],["2022-06-24",9.7623,9.8103,9.6902,9.7783,416677.0],["2022-06-27",9.7703,9.8023,9.7062,9.7543,705842.0],["2022-06-28",9.8023,9.8904,9.5981,9.6662,1551908.0],["2022-06-29",9.6814,9.7296,9.5606,9.6492,1136474.0],["2022-06-30",9.6009,9.7216,9.4641,9.7216,1536747.0],["2022-07-04",9.7377,9.8101,9.6894,9.7699,276895.0],["2022-07-05",9.6814,9.8182,9.5526,9.8101,748258.0],["2022-07-06",9.8182,9.8906,9.5727,9.7055,531286.0],["2022-07-07",9.794,9.794,9.6129,9.7618,705903.0],["2022-07-08",9.7377,9.7699,9.5928,9.7055,337790.0],["2022-07-11",9.6572,9.7055,9.5848,9.6894,273286.0],["2022-07-12",9.6331,9.786,9.6331,9.7296,355085.0],["2022-07-13",9.6814,9.7779,9.5204,9.7538,845774.0],["2022-07-14",9.5606,9.6411,9.5043,9.5687,612710.0],["2022-07-15",9.617,9.617,9.4641,9.5043,369354.0],["2022-07-18",9.5767,9.7457,9.5767,9.6492,603333.0],["2022-07-19",9.7135,9.8665,9.7055,9.8101,362427.0],["2022-07-20",9.8182,9.8665,9.7176,9.7216,359462.0],["2022-07-21",9.7135,9.9228,9.7055,9.8986,535835.0],["2022-07-22",9.9711,10.0355,9.8745,9.955,487262.0],["2022-07-25",9.9952,10.0596,9.9147,10.0355,395182.0],["2022-07-26",10.0515,10.0918,9.8906,9.9389,705245.0],["2022-07-27",9.9791,9.9872,9.7538,9.786,643392.0],["2022-07-28",9.8331,10.0636,9.7159,9.9949,1144228.0],["2022-07-29",10.0434,10.2375,10.0434,10.2051,879148.0],["2022-08-02",10.2456,10.3102,9.9868,9.9949,613742.0],["2022-08-03",10.1889,10.4154,10.1243,10.2536,722038.0],["2022-08-04",10.3022,10.3426,10.1404,10.1647,521761.0],["2022-08-05",10.1081,10.1404,10.003,10.1162,669308.0],["2022-08-08",10.2375,10.3668,10.1647,10.3507,657932.0],["2022-08-09",10.4477,10.4477,10.2294,10.2941,913981.0],["2022-08-10",10.3992,10.5528,10.3102,10.5043,565257.0],["2022-08-11",10.6256,10.6418,10.4235,10.4396,689021.0],["2022-08-12",10.5043,10.5609,10.4396,10.5448,358327.0],["2022-08-15",10.5043,10.5609,10.4073,10.5043,342197.0],["2022-08-16",10.4962,10.5205,10.383,10.5124,350618.0],["2022-08-17",10.472,10.4881,10.3183,10.383,465022.0],["2022-08-18",10.3668,10.3992,10.2779,10.2779,381794.0],["2022-08-19",10.2617,10.2698,10.0555,10.0596,653433.0],["2022-08-22",10.0272,10.0596,9.9464,9.9787,346365.0],["2022-08-23",9.9625,9.9625,9.7563,9.7684,656794.0],["2022-08-24",9.7604,9.914,9.7604,9.7927,446357.0],["2022-08-25",9.8251,9.9302,9.7846,9.8817,419638.0],["2022-08-26",9.8978,9.9221,9.6876,9.7846,632738.0],["2022-08-29",9.7118,9.9221,9.7038,9.914,682418.0],["2022-08-30",9.9533,10.0508,9.9533,9.9939,717654.0],["2022-08-31",9.9695,10.0183,9.803,9.9127,2497757.0],["2022-09-01",9.937,9.937,9.547,9.612,1145144.0],["2022-09-02",9.6933,9.7339,9.5308,9.547,922869.0],["2022-09-06",9.5958,9.6527,9.482,9.6202,369163.0],["2022-09-07",9.6364,9.742,9.5551,9.7258,424120.0],["2022-09-08",9.6526,9.7136,9.6201,9.6851,399070.0],["2022-09-09",9.7501,9.8923,9.7501,9.8477,472689.0],["2022-09-12",9.9533,10.1889,9.9208,10.1564,525237.0],["2022-09-13",10.0345,10.0345,9.8314,9.8395,551883.0],["2022-09-14",9.807,9.8314,9.5876,9.6851,913959.0],["2022-09-15",9.677,9.8151,9.5105,9.5389,587251.0],["2022-09-16",9.5064,9.5795,9.4251,9.4983,894106.0],["2022-09-19",9.4333,9.7055,9.4333,9.6933,455898.0],["2022-09-20",9.612,9.6201,9.1895,9.2301,1172262.0],["2022-09-21",9.2626,9.4901,9.222,9.2951,562976.0],["2022-09-22",9.2951,9.3358,9.0676,9.092,542075.0],["2022-09-23",9.027,9.0595,8.7508,8.8808,765781.0],["2022-09-26",8.832,8.832,8.5558,8.5639,797319.0],["2022-09-27",8.6451,8.7101,8.4664,8.5151,655236.0],["2022-09-28",8.5546,8.7916,8.4484,8.7425,823945.0],["2022-09-29",8.7589,8.7752,8.5301,8.6282,536275.0],["2022-09-30",8.62,8.7834,8.6118,8.7671,770444.0],["2022-10-03",8.8242,9.0449,8.8242,8.955,738258.0],["2022-10-04",9.004,9.2164,9.004,9.1347,981661.0],["2022-10-05",9.053,9.0694,8.8079,9.004,539715.0],["2022-10-06",8.9958,9.0122,8.6935,8.718,691310.0],["2022-10-07",8.7344,8.7344,8.5138,8.5546,780121.0],["2022-10-11",8.5383,8.5546,8.3749,8.4729,834588.0],["2022-10-12",8.4647,8.7017,8.4075,8.62,568119.0],["2022-10-13",8.4647,8.8242,8.4239,8.7344,371067.0],["2022-10-14",8.8079,8.8488,8.6118,8.6282,407526.0],["2022-10-17",8.7916,8.9223,8.7671,8.8161,416892.0],["2022-10-18",8.9468,8.9631,8.7344,8.7997,445170.0],["2022-10-19",8.7425,8.7834,8.4566,8.5383,586372.0],["2022-10-20",8.5791,8.7425,8.4647,8.6772,474398.0],["2022-10-21",8.6608,8.8079,8.5791,8.7589,551513.0],["2022-10-24",8.7997,8.8242,8.669,8.8242,327602.0],["2022-10-25",8.7834,9.0367,8.7507,9.0285,392716.0],["2022-10-26",8.9958,9.2655,8.9223,9.2573,1087462.0],["2022-10-27",9.2736,9.2736,9.1184,9.1592,491308.0],["2022-10-28",9.1579,9.1907,9.084,9.125,448170.0],["2022-10-31",9.0922,9.1004,8.9443,8.9936,1064497.0],["2022-11-01",9.0593,9.3632,9.0018,9.1743,489710.0],["2022-11-02",9.3139,9.6014,9.2236,9.4289,1174133.0],["2022-11-03",9.4125,9.4125,8.9936,9.1168,1027716.0],["2022-11-04",9.2564,9.4453,9.0265,9.1168,896263.0],["2022-11-07",9.4371,9.6178,9.2893,9.4536,1418726.0],["2022-11-08",9.4536,9.5603,9.3386,9.511,776772.0],["2022-11-09",9.4946,9.5603,9.4248,9.4782,516356.0],["2022-11-10",9.6589,9.9422,9.5357,9.8232,940440.0],["2022-11-11",9.9463,10.0285,9.8314,9.9792,319350.0],["2022-11-14",10.0203,10.0531,9.7246,9.7492,588804.0],["2022-11-15",9.8067,9.9176,9.7492,9.7739,496802.0],["2022-11-16",9.6917,9.7328,9.6014,9.6753,452456.0],["2022-11-17",9.585,9.7657,9.5275,9.741,508410.0],["2022-11-18",9.7821,9.8149,9.6835,9.7574,354823.0],["2022-11-21",9.741,9.9053,9.7,9.8889,462554.0],["2022-11-22",9.9053,9.971,9.8108,9.8478,273714.0],["2022-11-23",9.8478,9.8971,9.7985,9.8724,217162.0],["2022-11-24",9.9299,9.9546,9.8642,9.9135,315214.0],["2022-11-25",9.8806,10.1435,9.856,10.127,536446.0],["2022-11-28",10.086,10.086,9.7369,9.7492,545327.0],["2022-11-29",9.7561,10.0037,9.6653,9.979,750664.0],["2022-11-30",9.9872,10.111,9.9336,9.979,718078.0],["2022-12-01",10.078,10.1234,9.9583,10.0367,404607.0],["2022-12-02",10.0285,10.045,9.9542,9.9542,261523.0],["2022-12-05",10.0202,10.0202,9.8469,9.8469,295544.0],["2022-12-06",9.8882,10.078,9.8717,9.9707,565740.0],["2022-12-07",9.979,10.1028,9.9212,10.0533,332073.0],["2022-12-08",10.0285,10.0945,9.9047,9.9047,409305.0],["2022-12-09",9.8964,10.0037,9.8717,9.9294,209698.0],["2022-12-12",9.9955,9.9955,9.8221,9.9542,362104.0],["2022-12-13",10.0285,10.1853,9.9294,10.0202,419701.0],["2022-12-14",10.012,10.1853,9.9831,9.9872,279548.0],["2022-12-15",9.9377,9.9955,9.8717,9.9459,223160.0],["2022-12-16",9.8634,9.8964,9.7767,9.8552,694884.0],["2022-12-19",9.8717,9.8717,9.525,9.5663,365529.0],["2022-12-20",9.5085,9.5828,9.4713,9.525,478093.0],["2022-12-21",9.5993,9.8345,9.5745,9.7974,348908.0],["2022-12-22",9.7974,9.8552,9.6075,9.7148,233538.0],["2022-12-23",9.7066,9.8469,9.7066,9.8056,618144.0],["2022-12-28",9.8139,9.8386,9.4672,9.5002,480606.0],["2022-12-29",9.5403,9.7726,9.5237,9.7062,285107.0],["2022-12-30",9.6897,9.7809,9.6648,9.698,167296.0],["2023-01-03",9.8141,9.9219,9.727,9.8224,295495.0],["2023-01-04",9.9053,10.0547,9.8971,10.0132,243452.0],["2023-01-05",9.9717,9.9883,9.8805,9.9054,209441.0],["2023-01-06",9.9385,10.0298,9.8763,9.9966,295906.0],["2023-01-09",10.0547,10.0588,9.9634,10.0298,321634.0],["2023-01-10",10.0713,10.2206,10.0464,10.2206,271348.0],["2023-01-11",10.2455,10.5856,10.1874,10.4695,582771.0],["2023-01-12",10.5607,10.6976,10.4778,10.6769,661993.0],["2023-01-13",10.6437,10.8262,10.5773,10.793,340296.0],["2023-01-16",10.8677,10.9672,10.7681,10.9009,306187.0],["2023-01-17",10.9921,11.2244,10.8469,11.1829,574914.0],["2023-01-18",11.2078,11.2825,11.0709,11.2078,695523.0],["2023-01-19",11.1829,11.2825,11.1249,11.1995,990653.0],["2023-01-20",11.241,11.3654,11.1995,11.324,771385.0],["2023-01-23",11.3986,11.4899,11.2493,11.4567,509630.0],["2023-01-24",11.4567,11.4982,11.3903,11.4318,828956.0],["2023-01-25",11.4235,11.436,11.2825,11.3488,744328.0],["2023-01-26",11.3654,11.4733,11.3571,11.3986,725531.0],["2023-01-27",11.3571,11.4733,11.3157,11.4318,783430.0],["2023-01-30",11.4138,11.5804,11.4138,11.4887,443812.0],["2023-01-31",11.4971,11.672,11.4971,11.6637,1298862.0],["2023-02-01",11.6304,11.7637,11.5387,11.7137,834916.0],["2023-02-02",11.8136,12.1052,11.8053,11.872,1031464.0],["2023-02-03",11.747,11.872,11.647,11.8636,631950.0],["2023-02-06",11.8386,11.8636,11.7303,11.822,461698.0],["2023-02-07",11.7887,11.8553,11.7428,11.8303,670123.0],["2023-02-08",11.847,11.9303,11.8303,11.9053,447149.0],["2023-02-09",11.9053,12.0386,11.897,12.0136,949996.0],["2023-02-10",11.9886,12.1344,11.9011,12.0469,1096142.0],["2023-02-13",12.0386,12.1011,11.9719,12.0386,861558.0],["2023-02-14",12.0303,12.0969,11.922,11.9469,954947.0],["2023-02-15",11.9636,12.5718,11.9636,12.4552,1873807.0],["2023-02-16",12.4552,12.6134,12.1636,12.2052,899397.0],["2023-02-17",12.2052,12.4801,12.1469,12.4385,1168181.0],["2023-02-21",12.4552,12.4968,12.2885,12.4552,634284.0],["2023-02-22",12.4468,12.4718,12.2885,12.3219,401521.0],["2023-02-23",12.3802,12.4218,12.3052,12.3718,364532.0],["2023-02-24",12.2885,12.3927,12.2302,12.3885,377011.0],["2023-02-27",12.4206,12.5544,12.2951,12.3035,1151883.0],["2023-02-28",12.3118,12.4624,12.2366,12.3369,618761.0],["2023-03-01",12.3369,12.3955,12.1947,12.2951,536259.0],["2023-03-02",12.2031,12.4206,12.1864,12.3453,502989.0],["2023-03-03",12.4289,12.4958,12.362,12.4122,340346.0],["2023-03-06",12.4791,12.4791,12.362,12.3955,284729.0],["2023-03-07",12.4373,12.4373,12.1529,12.2449,691001.0],["2023-03-08",12.1696,12.3704,12.1278,12.2031,378792.0],["2023-03-09",12.2115,12.2491,12.1069,12.1613,577359.0],["2023-03-10",12.0944,12.0944,11.8685,11.9187,521499.0],["2023-03-13",11.7431,12.0776,11.6762,11.9522,859129.0],["2023-03-14",11.9605,12.1111,11.9522,12.0944,1158092.0],["2023-03-15",11.8602,12.0316,11.6887,11.8602,1357751.0],["2023-03-16",11.7765,11.9271,11.5674,11.8685,624008.0],["2023-03-17",11.7933,11.8602,11.6929,11.8267,1790412.0],["2023-03-20",11.81,11.902,11.7013,11.8769,414069.0],["2023-03-21",11.8853,12.0107,11.8769,11.8853,325984.0],["2023-03-22",11.8267,11.9773,11.7765,11.81,443089.0],["2023-03-23",11.7933,11.9522,11.7765,11.7849,342827.0],["2023-03-24",11.718,11.9605,11.718,11.9104,434177.0],["2023-03-27",11.9605,12.0107,11.8811,11.9689,217801.0],["2023-03-28",11.9104,11.9856,11.7598,11.8016,340604.0],["2023-03-29",11.8769,11.9773,11.8434,11.9354,627904.0],["2023-03-30",11.976,12.144,11.976,12.0768,313331.0],["2023-03-31",12.1272,12.354,12.0936,12.3456,463488.0],["2023-04-03",12.3624,12.3876,12.2868,12.3708,361432.0],["2023-04-04",12.3708,12.3792,12.1776,12.2448,347232.0],["2023-04-05",12.1524,12.228,12.0264,12.0936,368680.0],["2023-04-06",12.0936,12.228,12.0012,12.1944,273709.0],["2023-04-10",12.0936,12.2448,12.0516,12.1692,252208.0],["2023-04-11",12.1776,12.3708,12.1104,12.3708,478742.0],["2023-04-12",12.4379,12.5639,12.4044,12.4547,503872.0],["2023-04-13",12.4715,12.5135,12.3456,12.4547,464207.0],["2023-04-14",12.4715,12.5555,12.3876,12.4463,503943.0],["2023-04-17",12.396,12.6311,12.3078,12.5639,482466.0],["2023-04-18",12.5807,12.6815,12.4967,12.5051,380101.0],["2023-04-19",12.4463,12.5471,12.3708,12.4967,277291.0],["2023-04-20",12.4799,12.6311,12.4631,12.5639,220341.0],["2023-04-21",12.5807,12.7067,12.5135,12.5975,468518.0],["2023-04-24",12.5723,12.6815,12.5471,12.6143,351007.0],["2023-04-25",12.5387,12.6479,12.4212,12.4715,293609.0],["2023-04-26",12.4547,12.5471,12.228,12.2448,356827.0],["2023-04-27",12.2265,12.5554,12.2265,12.5048,346247.0],["2023-04-28",12.5132,12.5849,12.4963,12.5132,597616.0],["2023-05-01",12.5469,12.5975,12.4584,12.4795,203822.0],["2023-05-02",12.4457,12.4921,12.2265,12.3361,481333.0],["2023-05-03",12.4036,12.5722,12.4036,12.4795,583591.0],["2023-05-04",12.5638,12.6144,12.2349,12.3446,472017.0],["2023-05-05",11.9314,11.9988,11.8555,11.9904,3800548.0],["2023-05-08",11.9988,11.9988,11.8639,11.9061,544088.0],["2023-05-09",11.8639,11.9904,11.8386,11.8639,672643.0],["2023-05-10",11.8892,11.8892,11.7375,11.8049,564601.0],["2023-05-11",11.788,11.8007,11.6025,11.7796,496452.0],["2023-05-12",11.7712,11.8808,11.729,11.8133,458993.0],["2023-05-15",11.8133,11.9736,11.8049,11.9483,526348.0],["2023-05-16",11.923,11.9567,11.7796,11.8302,349216.0],["2023-05-17",11.8724,11.9061,11.7459,11.8386,291440.0],["2023-05-18",11.8133,11.8133,11.6363,11.729,313542.0],["2023-05-19",11.7712,11.8133,11.6784,11.7965,313262.0],["2023-05-23",11.7796,11.9145,11.7712,11.8218,290827.0],["2023-05-24",11.7712,11.788,11.6447,11.67,254585.0],["2023-05-25",11.6363,11.6531,11.5435,11.5435,518978.0],["2023-05-26",11.5267,11.67,11.5267,11.6278,194261.0],["2023-05-29",11.5688,11.7375,11.5688,11.7122,171077.0],["2023-05-30",11.7277,11.8124,11.6261,11.6261,178163.0],["2023-05-31",11.5668,11.7827,11.5668,11.7192,551448.0],["2023-06-01",11.6853,11.787,11.643,11.6599,237418.0],["2023-06-02",11.7023,11.9394,11.7023,11.9394,410633.0],["2023-06-05",11.897,11.897,11.77,11.7954,222357.0],["2023-06-06",11.77,11.9817,11.77,11.9732,211047.0],["2023-06-07",11.9394,11.9986,11.8208,11.8378,413009.0],["2023-06-08",11.8801,11.8801,11.7446,11.8124,222536.0],["2023-06-09",11.8039,11.8462,11.7615,11.7954,537236.0],["2023-06-12",11.7954,11.7954,11.6938,11.77,533964.0],["2023-06-13",11.7785,11.8378,11.6684,11.6853,675564.0],["2023-06-14",11.7023,11.8462,11.6599,11.7785,457421.0],["2023-06-15",11.7615,11.7615,11.6515,11.6938,214643.0],["2023-06-16",11.77,11.7954,11.4101,11.4821,1075793.0],["2023-06-19",11.5075,11.5329,11.4228,11.4398,139530.0],["2023-06-20",11.4398,11.4482,11.2789,11.3382,370561.0],["2023-06-21",11.3043,11.3382,11.1942,11.262,225341.0],["2023-06-22",11.2196,11.2239,11.0164,11.118,423104.0],["2023-06-23",11.0503,11.0841,10.8724,11.0164,504347.0],["2023-06-26",10.9741,11.1434,10.936,11.1011,312731.0],["2023-06-27",11.1095,11.389,11.1095,11.3466,415554.0],["2023-06-28",11.3466,11.5837,11.3382,11.5837,677452.0],["2023-06-29",11.5228,11.7694,11.5228,11.7524,454995.0],["2023-06-30",11.8119,12.0075,11.8034,11.999,536979.0],["2023-07-04",11.931,12.1181,11.931,12.0245,443325.0],["2023-07-05",12.0585,12.1988,11.9735,12.1776,676411.0],["2023-07-06",12.067,12.1351,12.0075,12.1095,453133.0],["2023-07-07",12.067,12.1436,11.999,12.101,938323.0],["2023-07-10",12.1181,12.1521,12.0415,12.1181,2166497.0],["2023-07-11",12.1776,12.2116,12.101,12.1606,348754.0],["2023-07-12",12.2031,12.3562,12.1436,12.1861,689911.0],["2023-07-13",12.2541,12.2541,12.0755,12.2286,1071287.0],["2023-07-14",12.2031,12.3051,12.1776,12.2966,607887.0],["2023-07-17",12.2881,12.2966,12.1691,12.1946,776998.0],["2023-07-18",12.2456,12.2456,12.0925,12.1095,420895.0],["2023-07-19",12.1606,12.1606,12.067,12.1436,307919.0],["2023-07-20",12.1266,12.1861,11.999,12.1351,275306.0],["2023-07-21",12.2201,12.2796,12.1181,12.1181,870700.0],["2023-07-24",12.1606,12.2116,12.1181,12.1776,329492.0],["2023-07-25",12.1776,12.2541,12.1521,12.2201,252305.0],["2023-07-26",12.2456,12.2711,12.1606,12.2456,254169.0],["2023-07-27",12.2626,12.3051,11.9905,12.0245,328936.0],["2023-07-28",12.0999,12.1768,12.006,12.0231,255909.0],["2023-07-31",12.0572,12.1682,11.9718,12.117,474573.0],["2023-08-01",12.0658,12.1768,12.0017,12.1256,434841.0],["2023-08-02",12.0829,12.117,11.9718,12.0231,633967.0],["2023-08-03",12.006,12.0658,11.9035,12.0231,919456.0],["2023-08-04",12.006,12.1853,11.9975,12.1682,9632694.0],["2023-08-08",12.1682,12.5013,12.1512,12.2707,1668843.0],["2023-08-09",12.2451,12.2707,12.0999,12.0999,292486.0],["2023-08-10",12.1341,12.275,12.0786,12.0914,416831.0],["2023-08-11",12.0743,12.1512,11.9932,12.0999,233589.0],["2023-08-14",12.0999,12.0999,11.9035,11.9548,302759.0],["2023-08-15",11.8608,12.0145,11.8181,11.8779,253939.0],["2023-08-16",11.8523,11.8779,11.6516,11.6901,327390.0],["2023-08-17",11.6644,11.7327,11.6004,11.6303,275386.0],["2023-08-18",11.5876,11.6901,11.468,11.5876,342896.0],["2023-08-21",11.5278,11.5534,11.3997,11.4339,384075.0],["2023-08-22",11.3997,11.5107,11.3485,11.4253,320331.0],["2023-08-23",11.4595,11.6644,11.4253,11.6303,184793.0],["2023-08-24",11.6217,11.7242,11.5278,11.562,145745.0],["2023-08-25",11.562,11.6217,11.5321,11.579,231667.0],["2023-08-28",11.6047,11.7157,11.6047,11.6901,268567.0],["2023-08-29",11.673,11.9121,11.673,11.8865,247519.0],["2023-08-30",11.9708,12.0222,11.9108,12.0051,240159.0],["2023-08-31",11.9622,11.9965,11.7993,11.825,875519.0],["2023-09-01",11.8421,12.0094,11.8421,11.9622,361295.0],["2023-09-05",11.8765,11.9965,11.7735,11.9193,325820.0],["2023-09-06",11.9022,12.0222,11.9022,11.9622,295528.0],["2023-09-07",11.9365,11.9451,11.885,11.9108,177588.0],["2023-09-08",11.9365,11.9622,11.6964,11.7049,401193.0],["2023-09-11",11.7392,11.8422,11.6878,11.7307,319630.0],["2023-09-12",11.6964,11.7393,11.5592,11.602,229823.0],["2023-09-13",11.6192,11.825,11.6192,11.7307,517810.0],["2023-09-14",11.7478,12.1766,11.6278,12.0908,550412.0],["2023-09-15",12.0565,12.2623,12.0394,12.1937,880450.0],["2023-09-18",12.1937,12.1937,11.9793,12.1251,449804.0],["2023-09-19",12.1166,12.1166,11.8507,11.8593,272255.0],["2023-09-20",11.9536,12.0394,11.9107,11.9365,324680.0],["2023-09-21",11.8421,11.9022,11.7135,11.7392,376887.0],["2023-09-22",11.7478,11.7478,11.6106,11.6621,250828.0],["2023-09-25",11.6106,11.6363,11.3877,11.4048,282362.0],["2023-09-26",11.3619,11.3705,10.9846,11.079,421088.0],["2023-09-27",11.0961,11.1647,10.9246,11.0189,656492.0],["2023-09-28",11.0261,11.1726,11.0261,11.1295,328009.0],["2023-09-29",11.3104,11.3104,11.0175,11.0606,787411.0],["2023-10-02",11.0003,11.0778,10.7763,10.8538,305087.0],["2023-10-03",10.7677,10.7849,10.5351,10.7074,517517.0],["2023-10-04",10.7246,11.0692,10.7246,11.052,546312.0],["2023-10-05",11.1295,11.2673,11.1123,11.1209,574845.0],["2023-10-06",11.0347,11.2932,10.8883,11.2501,339253.0],["2023-10-10",11.3621,11.4439,11.1898,11.1984,1442918.0],["2023-10-11",11.2845,11.3879,11.0003,11.1553,1169346.0],["2023-10-12",11.1467,11.1467,10.8711,10.9486,464977.0],["2023-10-13",10.9744,11.0089,10.8624,10.9227,298464.0],["2023-10-16",10.9744,11.095,10.9486,10.9917,385674.0],["2023-10-17",10.9228,11.1036,10.9055,11.0089,461384.0],["2023-10-18",11.0089,11.0089,10.6816,10.716,382376.0],["2023-10-19",10.604,10.7246,10.3887,10.4317,437603.0],["2023-10-20",10.3973,10.4576,10.2595,10.3025,555265.0],["2023-10-23",10.1992,10.4576,10.0829,10.3714,667494.0],["2023-10-24",10.3542,10.4231,10.281,10.4059,421548.0],["2023-10-25",10.2422,10.3456,10.1475,10.2078,558376.0],["2023-10-26",10.2422,10.2939,10.1216,10.1475,478316.0],["2023-10-27",10.1992,10.2422,9.9838,10.0269,475134.0],["2023-10-30",9.9821,10.2852,9.9821,10.0601,532814.0],["2023-10-31",10.1293,10.2246,10.0081,10.138,547263.0],["2023-11-01",10.1207,10.441,10.1207,10.3804,462700.0],["2023-11-02",10.5449,10.7786,10.5362,10.744,670358.0],["2023-11-03",10.9518,11.1942,10.9345,11.0557,1816129.0],["2023-11-06",10.9864,10.9994,10.7613,10.8392,355175.0],["2023-11-07",10.7786,10.8522,10.7094,10.7527,349388.0],["2023-11-08",10.8479,10.9604,10.7007,10.7094,394641.0],["2023-11-09",10.6747,10.77,10.4107,10.467,592085.0],["2023-11-10",10.441,10.5189,10.3414,10.4929,429005.0],["2023-11-13",10.3717,10.4323,10.1726,10.1986,333744.0],["2023-11-14",10.4497,10.6315,10.4237,10.5622,1122533.0],["2023-11-15",10.6488,10.7354,10.5882,10.6488,479857.0],["2023-11-16",10.6055,10.744,10.5665,10.6401,405352.0],["2023-11-17",10.6574,10.796,10.5882,10.7527,589325.0],["2023-11-20",10.6921,10.8133,10.6228,10.7527,418745.0],["2023-11-21",10.7354,10.7354,10.6055,10.6228,342268.0],["2023-11-22",10.6228,10.7786,10.5795,10.7094,378332.0],["2023-11-23",10.718,10.8219,10.7094,10.7786,97412.0],["2023-11-24",10.8133,10.8133,10.6921,10.7527,114380.0],["2023-11-27",10.7354,10.8133,10.6921,10.7354,335867.0],["2023-11-28",10.7354,10.8219,10.6661,10.744,372144.0],["2023-11-29",10.8208,10.96,10.7513,10.8643,499193.0],["2023-11-30",10.8121,10.9122,10.6556,10.8643,772229.0],["2023-12-01",10.8817,11.1862,10.8817,11.1775,346971.0],["2023-12-04",11.2123,11.3254,11.1601,11.3167,606852.0],["2023-12-05",11.2384,11.3906,11.2036,11.3427,845214.0],["2023-12-06",11.4732,11.5515,11.308,11.3253,364731.0],["2023-12-07",11.2993,11.4906,11.2558,11.421,342050.0],["2023-12-08",11.334,11.508,11.334,11.4906,369829.0],["2023-12-11",11.4906,11.5254,11.3254,11.334,369681.0],["2023-12-12",11.3253,11.4297,11.2471,11.3862,289250.0],["2023-12-13",11.4384,11.8777,11.3949,11.8386,559872.0],["2023-12-14",12.0038,12.1082,11.8733,11.9864,838685.0],["2023-12-15",12.1343,12.1343,11.6907,11.8125,2727643.0],["2023-12-18",11.8038,11.9255,11.7255,11.8125,346110.0],["2023-12-19",11.8125,12.0038,11.7777,11.9864,478726.0],["2023-12-20",11.9603,12.1256,11.9255,11.969,767517.0],["2023-12-21",12.056,12.0995,11.9168,11.9951,254339.0],["2023-12-22",12.056,12.0908,11.8734,12.0821,256442.0],["2023-12-27",12.1778,12.2778,12.0995,12.2387,334814.0],["2023-12-28",12.2634,12.2984,12.1237,12.2023,288256.0],["2023-12-29",12.2023,12.2198,12.1586,12.1935,165298.0],["2024-01-02",12.1499,12.2372,12.1411,12.1586,177712.0],["2024-01-03",12.1149,12.1848,12.0451,12.08,289882.0],["2024-01-04",12.08,12.1979,12.0189,12.0363,499271.0],["2024-01-05",12.0101,12.08,11.9359,12.0363,267369.0],["2024-01-08",12.0538,12.246,12.0363,12.1062,674152.0],["2024-01-09",12.0975,12.1149,11.9228,11.9315,715760.0],["2024-01-10",12.0101,12.0189,11.914,11.9402,393654.0],["2024-01-11",11.8878,12.1324,11.8354,12.0975,393023.0],["2024-01-12",12.0975,12.1936,12.0887,12.1062,249761.0],["2024-01-15",12.1149,12.2198,12.0625,12.2198,210387.0],["2024-01-16",12.1586,12.2023,12.0538,12.1848,296557.0],["2024-01-17",12.1062,12.1062,11.7131,11.7481,455360.0],["2024-01-18",11.8092,11.8966,11.5734,11.6345,484129.0],["2024-01-19",11.652,11.949,11.6171,11.914,406803.0],["2024-01-22",11.8791,12.0625,11.8791,12.0625,390898.0],["2024-01-23",12.08,12.1324,11.9446,12.0713,732480.0],["2024-01-24",12.08,12.0975,11.7961,11.818,337420.0],["2024-01-25",11.8442,11.9315,11.7568,11.818,314087.0],["2024-01-26",11.818,11.914,11.7481,11.8791,572408.0],["2024-01-29",11.9228,12.1149,11.8354,12.08,369840.0],["2024-01-30",12.1399,12.1399,11.868,11.9119,538891.0],["2024-01-31",11.9294,11.9733,11.7452,11.7715,302793.0],["2024-02-01",11.8329,12.0785,11.7277,12.0522,555745.0],["2024-02-02",11.9557,12.1312,11.8417,12.0785,705910.0],["2024-02-05",12.0084,12.0171,11.8154,11.8856,393072.0],["2024-02-06",11.8856,12.0961,11.8198,12.0873,347023.0],["2024-02-07",12.0522,12.1312,11.9645,11.982,262742.0],["2024-02-08",11.9294,11.982,11.7978,11.868,650240.0],["2024-02-09",11.868,12.0171,11.8154,11.9206,392584.0],["2024-02-12",11.9294,12.0171,11.868,11.8856,387045.0],["2024-02-13",11.7803,11.7803,11.447,11.5347,570314.0],["2024-02-14",11.4996,11.7277,11.4996,11.6838,515779.0],["2024-02-15",11.7189,11.9382,11.7189,11.8856,416733.0],["2024-02-16",11.6575,11.868,11.6224,11.8505,386992.0],["2024-02-20",11.7978,11.8899,11.7891,11.868,378117.0],["2024-02-21",11.8943,11.9294,11.754,11.8505,321785.0],["2024-02-22",11.8592,11.8987,11.7715,11.868,324920.0],["2024-02-23",11.8154,11.982,11.7891,11.8943,528997.0],["2024-02-26",11.8856,11.8856,11.7101,11.7101,301158.0],["2024-02-27",11.754,11.7715,11.6575,11.6838,525177.0],["2024-02-28",11.6471,11.6647,11.4753,11.4797,549369.0],["2024-02-29",11.5414,11.559,11.1713,11.1978,1106157.0],["2024-03-01",11.1978,11.3652,11.1185,11.3564,442228.0],["2024-03-04",11.3211,11.3652,11.2506,11.3299,392770.0],["2024-03-05",11.3387,11.4357,11.1537,11.189,440012.0],["2024-03-06",11.1625,11.3872,11.1625,11.233,1032513.0],["2024-03-07",11.2947,11.3299,11.1758,11.233,1126732.0],["2024-03-08",11.189,11.4445,11.1846,11.374,867961.0],["2024-03-11",11.3387,11.3916,11.2771,11.3652,295808.0],["2024-03-12",11.3652,11.4268,11.2859,11.4092,384267.0],["2024-03-13",11.4445,11.4445,11.3476,11.374,511935.0],["2024-03-14",11.2771,11.3299,11.2066,11.2595,543192.0],["2024-03-15",11.2683,11.3387,11.189,11.2242,1219188.0],["2024-03-18",11.2418,11.3167,11.1802,11.2947,319559.0],["2024-03-19",11.2947,11.3828,11.1273,11.1625,586877.0],["2024-03-20",11.1009,11.2154,11.0921,11.1537,426176.0],["2024-03-21",11.2506,11.3167,11.1537,11.2947,483835.0],["2024-03-22",11.3123,11.3564,11.1537,11.1625,471979.0],["2024-03-25",11.1009,11.211,11.1009,11.189,789032.0],["2024-03-26",11.1978,11.2595,11.1449,11.233,529473.0],["2024-03-27",11.2227,11.621,11.2227,11.6121,1038263.0],["2024-03-28",11.6121,11.7537,11.559,11.6652,857805.0],["2024-04-01",11.6475,11.6564,11.4882,11.621,415187.0],["2024-04-02",11.5502,11.5767,11.2581,11.2669,1118981.0],["2024-04-03",11.2315,11.4086,11.1961,11.2581,511004.0],["2024-04-04",11.3732,11.4528,11.2846,11.3289,320727.0],["2024-04-05",11.2846,11.4617,11.2669,11.4351,397406.0],["2024-04-08",11.4528,11.6298,11.3643,11.5944,453012.0],["2024-04-09",11.6741,11.7183,11.5767,11.5944,527285.0],["2024-04-10",11.444,11.4705,11.32,11.4086,655981.0],["2024-04-11",11.4528,11.5148,11.2935,11.3643,378298.0],["2024-04-12",11.3466,11.444,11.2138,11.2404,387663.0],["2024-04-15",11.2935,11.3909,11.0634,11.1076,329131.0],["2024-04-16",11.0634,11.1342,10.9837,11.0811,373751.0],["2024-04-17",11.1165,11.1519,10.9129,10.9306,438471.0],["2024-04-18",10.9218,10.9926,10.8111,10.966,536263.0],["2024-04-19",10.9483,11.0855,10.8864,10.9483,502037.0],["2024-04-22",10.9306,11.205,10.9129,11.1961,653742.0],["2024-04-23",11.1961,11.2846,11.1209,11.143,397899.0],["2024-04-24",11.1253,11.1696,11.0634,11.0899,340529.0],["2024-04-25",11.0191,11.0457,10.9129,10.9306,367810.0],["2024-04-26",11.0014,11.0899,10.9616,11.0368,265714.0],["2024-04-29",11.0442,11.2221,10.9553,11.062,364946.0],["2024-04-30",11.0087,11.1332,10.9553,11.0353,789096.0],["2024-05-01",11.0442,11.1865,10.982,11.0976,257085.0],["2024-05-02",11.1687,11.311,11.0887,11.2665,496535.0],["2024-05-03",11.3377,11.4533,11.2754,11.3555,285664.0],["2024-05-06",11.3377,11.4622,11.2888,11.4444,614693.0],["2024-05-07",11.4444,11.4444,11.3377,11.3821,260090.0],["2024-05-08",11.2043,11.5244,11.1154,11.5244,654154.0],["2024-05-09",11.5244,11.6,11.4266,11.56,362760.0],["2024-05-10",11.6133,11.6578,11.5422,11.6133,421949.0],["2024-05-13",11.6133,11.6667,11.5244,11.6045,320258.0],["2024-05-14",11.6133,11.6311,11.5244,11.5333,228647.0],["2024-05-15",11.5956,11.7289,11.5422,11.5511,626435.0],["2024-05-16",11.56,11.7023,11.5378,11.6845,238752.0],["2024-05-17",11.72,11.72,11.5333,11.5867,361580.0],["2024-05-21",11.5422,11.64,11.4533,11.5066,413473.0],["2024-05-22",11.5155,11.5689,11.3466,11.391,416069.0],["2024-05-23",11.3821,11.4177,11.2043,11.2399,456359.0],["2024-05-24",11.3021,11.3377,11.2399,11.2576,247008.0],["2024-05-27",11.2221,11.311,11.2043,11.2399,164749.0],["2024-05-28",11.231,11.2665,10.9553,10.9553,417652.0],["2024-05-29",10.8931,10.9464,10.7508,10.7775,415752.0],["2024-05-30",10.9286,10.9464,10.7864,10.8664,344096.0],["2024-05-31",10.8828,10.99,10.7398,10.9632,891309.0],["2024-06-03",10.9632,11.1329,10.9632,11.124,707250.0],["2024-06-04",11.1151,11.1508,10.9989,11.0883,357043.0],["2024-06-05",11.1151,11.4367,11.1151,11.3921,631029.0],["2024-06-06",11.3742,11.4814,11.267,11.3206,568691.0],["2024-06-07",11.2491,11.3116,11.1508,11.1508,251952.0],["2024-06-10",11.1329,11.2893,11.0972,11.2223,327346.0],["2024-06-11",11.1776,11.3027,11.1508,11.1776,410610.0],["2024-06-12",11.2938,11.5082,11.2938,11.3384,399611.0],["2024-06-13",11.3474,11.3653,11.2044,11.2848,436405.0],["2024-06-14",11.2223,11.3116,11.1597,11.2044,391235.0],["2024-06-17",11.1776,11.258,11.0972,11.1776,367023.0],["2024-06-18",11.1419,11.2848,11.1419,11.1955,360057.0],["2024-06-19",11.1597,11.2044,10.9989,11.0079,243532.0],["2024-06-20",10.9632,11.2,10.9542,11.0972,412057.0],["2024-06-21",11.0704,11.1329,10.9632,10.99,1757258.0],["2024-06-24",11.0257,11.3921,11.0168,11.3831,349539.0],["2024-06-25",11.3653,11.3653,11.2491,11.267,312273.0],["2024-06-26",11.1866,11.2759,11.0659,11.1776,457117.0],["2024-06-27",11.124,11.3116,11.0883,11.2848,702196.0],["2024-06-28",11.3731,11.4,11.2744,11.3731,357107.0],["2024-07-02",11.427,11.5706,11.4,11.5616,634215.0],["2024-07-03",11.5616,11.6604,11.4449,11.5167,352482.0],["2024-07-04",11.5347,11.5616,11.4718,11.5078,80810.0],["2024-07-05",11.4988,11.5796,11.3282,11.3372,293796.0],["2024-07-08",11.3462,11.5526,11.2968,11.5526,444683.0],["2024-07-09",11.5078,11.5078,11.3731,11.3911,228535.0],["2024-07-10",11.4539,11.4539,11.3462,11.418,351782.0],["2024-07-11",11.4898,11.7501,11.4808,11.7232,499257.0],["2024-07-12",11.7591,11.8489,11.7232,11.7501,281780.0],["2024-07-15",11.7501,11.8668,11.7052,11.8578,247654.0],["2024-07-16",11.8848,12.1047,11.8489,12.0733,442718.0],["2024-07-17",11.9655,12.2259,11.9655,12.19,280562.0],["2024-07-18",12.163,12.2707,12.1271,12.2259,283557.0],["2024-07-19",12.1451,12.2169,12.1092,12.172,154188.0],["2024-07-22",12.2348,12.54,12.1989,12.4772,428491.0],["2024-07-23",12.4682,12.4862,12.3515,12.4682,209270.0],["2024-07-24",12.4503,12.7016,12.4323,12.4503,363027.0],["2024-07-25",12.4682,12.5849,12.3336,12.3515,265356.0],["2024-07-26",12.3785,12.4593,12.3695,12.4233,186114.0],["2024-07-29",12.4682,12.4682,12.3067,12.3515,199287.0],["2024-07-30",12.3695,12.4233,12.2707,12.3785,380186.0],["2024-07-31",12.386,12.386,12.1426,12.1516,674227.0],["2024-08-01",12.2508,12.3319,12.0254,12.0705,552139.0],["2024-08-02",11.9533,12.1786,11.791,12.0614,592142.0],["2024-08-06",11.791,11.9893,11.791,11.9262,419883.0],["2024-08-07",12.0614,12.1245,11.6197,11.6558,527292.0],["2024-08-08",11.6738,11.7009,11.5747,11.6648,566772.0],["2024-08-09",11.6828,11.7189,11.5386,11.7189,437070.0],["2024-08-12",11.6648,11.6648,11.4755,11.5116,452886.0],["2024-08-13",11.5927,11.6378,11.5206,11.5927,339292.0],["2024-08-14",11.5837,11.8361,11.5657,11.7369,346260.0],["2024-08-15",11.782,12.0074,11.773,11.9352,315414.0],["2024-08-16",11.9172,12.0254,11.8812,11.9983,281445.0],["2024-08-19",11.9983,12.1245,11.9623,11.9983,391473.0],["2024-08-20",11.9893,12.1426,11.9172,12.0254,194348.0],["2024-08-21",12.0254,12.1696,12.0164,12.0975,264603.0],["2024-08-22",12.1155,12.1696,11.9488,12.0614,231543.0],["2024-08-23",12.0795,12.395,12.0705,12.386,301715.0],["2024-08-26",12.3679,12.4851,12.3454,12.395,319605.0],["2024-08-27",12.3499,12.4671,12.2688,12.4401,478751.0],["2024-08-28",12.386,12.4761,12.2417,12.377,547530.0],["2024-08-29",12.404,12.404,12.2327,12.2417,309534.0],["2024-08-30",12.2493,12.3851,12.2493,12.3489,825981.0],["2024-09-03",12.2855,12.4847,12.2855,12.4756,500074.0],["2024-09-04",12.3217,12.7472,12.3127,12.5752,545604.0],["2024-09-05",12.6024,12.711,12.3896,12.4122,359959.0],["2024-09-06",12.548,12.5571,12.3308,12.3489,435838.0],["2024-09-09",12.4032,12.6024,12.4032,12.5209,410042.0],["2024-09-10",12.5843,12.6386,12.5209,12.5843,267271.0],["2024-09-11",12.5752,12.7698,12.4756,12.7653,497096.0],["2024-09-12",12.702,12.8106,12.6838,12.7201,437265.0],["2024-09-13",12.7563,13.1275,12.7472,13.046,454091.0],["2024-09-16",13.0369,13.0912,12.8921,13.0098,370588.0],["2024-09-17",13.0007,13.132,12.9917,13.1003,263081.0],["2024-09-18",13.0731,13.2089,12.9011,13.1365,419532.0],["2024-09-19",13.2089,13.2633,13.0369,13.2089,339012.0],["2024-09-20",13.1365,13.2542,13.0369,13.0912,2219231.0],["2024-09-23",13.2089,13.2633,13.055,13.0912,251814.0],["2024-09-24",13.0912,13.218,13.0098,13.1184,315167.0],["2024-09-25",13.1456,13.1818,13.0369,13.0369,388824.0],["2024-09-26",13.1094,13.2542,13.1003,13.1003,224773.0],["2024-09-27",13.1533,13.217,13.0897,13.0988,547364.0],["2024-09-30",13.0442,13.1897,12.9533,13.1261,416791.0],["2024-10-01",13.0897,13.1442,12.8988,12.9261,488209.0],["2024-10-02",12.917,12.9988,12.7579,12.7715,342882.0],["2024-10-03",12.5988,12.7897,12.5261,12.6261,465141.0],["2024-10-04",12.6352,12.6806,12.5443,12.5534,256079.0],["2024-10-07",12.5079,12.5261,12.3625,12.5079,465959.0],["2024-10-08",12.4807,12.5261,12.2489,12.3079,539458.0],["2024-10-09",12.317,12.4716,12.2807,12.3079,696429.0],["2024-10-10",12.3079,12.3352,12.1989,12.2443,470499.0],["2024-10-11",12.2443,12.4261,12.2261,12.2807,630550.0],["2024-10-15",12.2989,12.7534,12.2989,12.6715,631608.0],["2024-10-16",12.6897,12.8443,12.6897,12.6988,331904.0],["2024-10-17",12.7261,12.7443,12.517,12.6897,307408.0],["2024-10-18",12.7079,12.7079,12.4625,12.4716,459330.0],["2024-10-21",12.4716,12.4988,12.2443,12.2625,280458.0],["2024-10-22",12.2534,12.3443,12.2307,12.2898,364758.0],["2024-10-23",12.2716,12.4352,12.2625,12.3625,358970.0],["2024-10-24",12.3625,12.4625,12.2352,12.3625,313564.0],["2024-10-25",12.3352,12.417,12.1171,12.1443,649197.0],["2024-10-28",12.217,12.3534,12.1443,12.2261,451135.0],["2024-10-29",12.1807,12.208,12.1171,12.1443,303904.0],["2024-10-30",12.1534,12.2443,12.0807,12.217,337490.0],["2024-10-31",12.179,12.2703,12.0694,12.0694,786289.0],["2024-11-01",12.0786,12.1516,11.8412,11.8686,619767.0],["2024-11-04",11.9142,12.1334,11.9142,12.0968,474385.0],["2024-11-05",12.0603,12.1973,12.0055,12.1973,304404.0],["2024-11-06",12.2064,12.2429,11.8047,11.8321,1968465.0],["2024-11-07",11.8777,12.2155,11.8777,12.0694,642564.0],["2024-11-08",12.0694,12.106,11.7499,11.8503,509263.0],["2024-11-11",11.8412,11.9325,11.7956,11.8138,329554.0],["2024-11-12",11.8138,11.9234,11.7408,11.7864,381046.0],["2024-11-13",11.7773,11.8047,11.6221,11.6769,415728.0],["2024-11-14",11.7225,11.8321,11.6038,11.8047,516107.0],["2024-11-15",11.8229,11.8686,11.6951,11.7408,667983.0],["2024-11-18",11.6951,11.8595,11.6951,11.7043,367008.0],["2024-11-19",11.686,11.7134,11.5582,11.6586,313727.0],["2024-11-20",11.6221,11.6677,11.5491,11.6221,392326.0],["2024-11-21",11.5947,11.686,11.5582,11.5764,496760.0],["2024-11-22",11.5947,11.686,11.4851,11.4943,685371.0],["2024-11-25",11.5582,11.8047,11.5399,11.7316,803306.0],["2024-11-26",11.6586,11.7043,11.3026,11.4486,675509.0],["2024-11-27",11.4851,11.6038,11.3847,11.4212,574278.0],["2024-11-28",11.4121,11.5536,11.4121,11.5308,255916.0],["2024-11-29",11.5109,11.7081,11.4742,11.6577,440953.0],["2024-12-02",11.621,11.6668,11.5384,11.6485,558553.0],["2024-12-03",11.731,11.731,11.4926,11.5935,710594.0],["2024-12-04",11.5843,11.7035,11.5017,11.5201,300759.0],["2024-12-05",11.4834,11.5568,11.4146,11.4467,377014.0],["2024-12-06",11.4742,11.5201,11.3366,11.3642,755125.0],["2024-12-09",11.3367,11.4284,11.2495,11.3733,573387.0],["2024-12-10",11.355,11.3917,11.144,11.1624,932072.0],["2024-12-11",11.3,11.3229,11.1165,11.1257,520919.0],["2024-12-12",11.1165,11.2633,11.0523,11.1624,673819.0],["2024-12-13",11.1349,11.2908,11.0798,11.1074,885071.0],["2024-12-16",11.0523,11.2724,11.0523,11.0798,629671.0],["2024-12-17",11.0523,11.2358,11.034,11.2174,565764.0],["2024-12-18",11.1532,11.3917,10.9973,11.0065,1046560.0],["2024-12-19",10.9881,11.0523,10.7084,10.713,1058442.0],["2024-12-20",10.7313,10.9881,10.6854,10.9698,2707246.0],["2024-12-23",10.9514,10.9698,10.8138,10.8689,785139.0],["2024-12-24",10.8689,10.9514,10.8505,10.9056,175806.0],["2024-12-27",10.8505,11.0156,10.8276,10.8505,362071.0],["2024-12-30",10.823,10.9789,10.6671,10.8047,785282.0],["2024-12-31",10.8953,11.0059,10.7939,10.8861,747230.0],["2025-01-02",10.9506,11.1488,10.923,10.9967,608224.0],["2025-01-03",10.9691,11.1903,10.9691,11.1442,563622.0],["2025-01-06",11.1718,11.2271,10.9783,11.0981,643819.0],["2025-01-07",11.1442,11.1442,10.9598,10.9967,510253.0],["2025-01-08",11.052,11.052,10.7847,10.8953,660321.0],["2025-01-09",10.8769,10.9137,10.8677,10.8769,211109.0],["2025-01-10",10.8769,10.8769,10.6188,10.6925,598178.0],["2025-01-13",10.6188,10.757,10.5727,10.6925,458501.0],["2025-01-14",10.711,10.8677,10.6464,10.7202,562159.0],["2025-01-15",10.8953,10.9598,10.7202,10.7663,495661.0],["2025-01-16",10.7386,10.923,10.6188,10.8124,397407.0],["2025-01-17",10.8124,10.8677,10.7294,10.7755,456260.0],["2025-01-20",10.7847,10.9045,10.7663,10.8861,156436.0],["2025-01-21",10.8861,11.0797,10.8216,11.0428,642512.0],["2025-01-22",11.0244,11.0981,10.9506,11.0244,709964.0],["2025-01-23",11.0244,11.0658,10.9322,10.9506,372080.0],["2025-01-24",10.9691,11.0612,10.9322,10.9783,489935.0],["2025-01-27",10.9598,11.052,10.923,10.9414,791906.0],["2025-01-28",10.9967,11.1534,10.9137,11.1258,751164.0],["2025-01-29",11.1258,11.1995,10.817,10.8308,403999.0],["2025-01-30",10.9322,11.1626,10.923,11.0336,660465.0],["2025-01-31",11.0506,11.0783,10.8005,10.819,921691.0],["2025-02-03",10.2817,10.5689,10.1243,10.467,1163036.0],["2025-02-04",10.5411,10.8375,10.4763,10.7634,1120276.0],["2025-02-05",10.8005,11.1247,10.8005,11.0783,675811.0],["2025-02-06",11.1524,11.208,10.8468,10.8653,515229.0],["2025-02-07",10.819,10.8653,10.6523,10.7264,350576.0],["2025-02-10",10.68,10.819,10.5967,10.7634,412066.0],["2025-02-11",10.7356,10.8468,10.6708,10.7912,434597.0],["2025-02-12",10.6708,10.8468,10.6523,10.7541,463133.0],["2025-02-13",10.856,10.9672,10.7958,10.8375,349882.0],["2025-02-14",10.8468,11.0413,10.8468,10.8746,255450.0],["2025-02-18",10.8653,10.9626,10.8282,10.9209,472121.0],["2025-02-19",11.1154,11.1154,10.8005,11.0691,476514.0],["2025-02-20",11.0042,11.0135,10.8746,10.9765,316864.0],["2025-02-21",10.9301,11.1061,10.7727,10.8838,553537.0],["2025-02-24",10.9301,10.9579,10.7727,10.7819,864118.0],["2025-02-25",10.7727,10.9857,10.7727,10.8746,682953.0],["2025-02-26",10.8653,10.9857,10.8282,10.8653,446583.0],["2025-02-27",10.856,10.9301,10.7912,10.8005,416772.0],["2025-02-28",10.8082,10.9385,10.7524,10.8548,832395.0],["2025-03-03",10.8548,11.1154,10.8548,11.0409,668617.0],["2025-03-04",10.9292,11.1992,10.6965,11.0875,675467.0],["2025-03-05",11.1061,11.1899,10.9851,11.1247,424355.0],["2025-03-06",11.0596,11.1527,10.9106,11.0223,537314.0],["2025-03-07",11.0223,11.1713,10.9851,11.0875,411598.0],["2025-03-10",11.0782,11.134,10.7524,10.771,502688.0],["2025-03-11",10.7896,10.892,10.6127,10.7244,496460.0],["2025-03-12",10.8361,10.9572,10.7477,10.8361,476354.0],["2025-03-13",10.7989,10.9572,10.6965,10.7058,453813.0],["2025-03-14",10.7803,10.7896,10.6593,10.6686,572491.0],["2025-03-17",10.6872,10.8641,10.6872,10.8082,364841.0],["2025-03-18",10.8082,10.8175,10.6965,10.7244,296084.0],["2025-03-19",10.6965,10.8827,10.6965,10.7803,354410.0],["2025-03-20",10.7524,10.8548,10.6872,10.7989,434970.0],["2025-03-21",10.7244,10.743,10.5941,10.6593,1320339.0],["2025-03-24",10.6779,10.7989,10.6406,10.7803,577579.0],["2025-03-25",10.7803,10.8827,10.6872,10.7244,617397.0],["2025-03-26",10.7244,10.7989,10.5755,10.6127,642295.0],["2025-03-27",10.622,10.8361,10.6034,10.6779,802715.0],["2025-03-28",10.6593,10.6686,10.5475,10.5941,504820.0],["2025-03-31",10.5645,10.6674,10.527,10.5738,877047.0],["2025-04-01",10.5832,10.7703,10.527,10.658,638038.0],["2025-04-02",10.6112,10.6861,10.5457,10.6861,356022.0],["2025-04-03",10.527,10.6674,10.3586,10.3773,836464.0],["2025-04-04",10.2463,10.2463,9.7504,9.7972,1248289.0],["2025-04-07",9.4416,9.7317,9.1609,9.5819,1336412.0],["2025-04-08",9.7317,9.7504,8.9831,9.0673,936223.0],["2025-04-09",8.9831,9.7878,8.8708,9.7223,1424923.0],["2025-04-10",9.6849,9.6849,9.0673,9.2357,687510.0],["2025-04-11",9.217,9.348,9.1187,9.2638,608834.0],["2025-04-14",9.3574,9.6007,9.3106,9.4603,877076.0],["2025-04-15",9.4884,9.8065,9.4884,9.6849,906872.0],["2025-04-16",9.6474,9.9656,9.5819,9.6381,1046039.0],["2025-04-17",9.7317,9.9469,9.7317,9.8346,1036613.0],["2025-04-21",9.7317,9.8252,9.3948,9.5164,736759.0],["2025-04-22",9.7223,9.7317,9.5445,9.5632,711652.0],["2025-04-23",9.7317,9.8767,9.6802,9.7129,676057.0],["2025-04-24",9.6662,9.8814,9.6662,9.8065,732210.0],["2025-04-25",9.7878,9.9282,9.741,9.8814,577766.0],["2025-04-28",9.9094,9.9937,9.8159,9.9282,712279.0],["2025-04-29",9.9001,10.0124,9.8393,9.9188,542565.0],["2025-04-30",9.8514,9.9737,9.7761,9.9737,1155645.0],["2025-05-01",9.9737,10.1948,9.9266,9.9549,927993.0],["2025-05-02",10.0866,10.1525,9.9737,10.0207,596464.0],["2025-05-05",10.0019,10.0866,9.9455,10.0395,508579.0],["2025-05-06",9.9737,10.0301,9.842,9.8514,471897.0],["2025-05-07",9.8608,9.8984,9.5079,9.6161,985997.0],["2025-05-08",9.6726,9.6726,9.3715,9.5032,904070.0],["2025-05-09",9.5691,9.682,9.428,9.6538,435516.0],["2025-05-12",9.7855,9.9549,9.7573,9.9266,661292.0],["2025-05-13",9.9737,9.9737,9.8231,9.9172,351724.0],["2025-05-14",9.9078,10.0113,9.8137,9.8608,445664.0],["2025-05-15",9.8325,10.1336,9.8137,10.1148,504327.0],["2025-05-16",10.0678,10.2277,10.0678,10.2183,483966.0],["2025-05-20",10.1995,10.3218,10.1336,10.1336,509868.0],["2025-05-21",10.1619,10.1619,9.8231,9.8702,598529.0],["2025-05-22",9.889,10.0396,9.8137,9.9737,472070.0],["2025-05-23",9.8796,10.0207,9.8514,9.9737,283887.0],["2025-05-26",10.0584,10.1995,10.049,10.0772,653663.0],["2025-05-27",10.1995,10.3877,10.1995,10.3124,855745.0],["2025-05-28",10.3689,10.51,10.2418,10.3783,1092452.0],["2025-05-29",10.4441,10.7546,10.3971,10.6606,687820.0],["2025-05-30",10.6306,10.7063,10.5408,10.5739,579708.0],["2025-06-02",10.5549,10.7063,10.4887,10.6022,556626.0],["2025-06-03",10.5928,10.7536,10.5928,10.7346,417808.0],["2025-06-04",10.6873,10.7346,10.5502,10.6779,448909.0],["2025-06-05",10.7157,10.7867,10.5928,10.7725,504867.0],["2025-06-06",10.8198,11.0373,10.7819,11.0184,682043.0],["2025-06-09",11.0657,11.1744,10.9711,11.094,925195.0],["2025-06-10",11.1319,11.3021,11.094,11.2832,1061127.0],["2025-06-11",11.3399,11.3494,11.113,11.1697,1354874.0],["2025-06-12",11.1224,11.2548,11.0562,11.1792,645361.0],["2025-06-13",11.113,11.2548,11.0278,11.0751,582240.0],["2025-06-16",11.0751,11.094,10.9522,10.9805,522281.0],["2025-06-17",10.9805,10.99,10.7725,10.8954,673751.0],["2025-06-18",10.867,11.0657,10.8387,10.9805,506541.0],["2025-06-19",10.99,11.094,10.9238,10.9805,342828.0],["2025-06-20",11.0278,11.1602,10.9664,11.1508,2810484.0],["2025-06-23",11.1792,11.1792,10.9238,10.9995,462753.0],["2025-06-24",11.0089,11.094,10.9711,10.9995,349128.0],["2025-06-25",10.9711,11.0042,10.886,10.8954,587551.0],["2025-06-26",10.9333,10.938,10.8292,10.8954,316981.0],["2025-06-27",10.9711,11.1508,10.9616,11.0278,1366875.0],["2025-06-30",11.1213,11.2449,11.0453,11.2068,846869.0],["2025-07-02",11.2639,11.3304,11.1498,11.1878,477193.0],["2025-07-03",11.2259,11.2734,11.1213,11.1308,470086.0],["2025-07-04",11.1213,11.3779,11.1213,11.3589,757839.0],["2025-07-07",11.397,11.397,11.1783,11.2449,644028.0],["2025-07-08",11.2259,11.3019,11.0738,11.1593,662681.0],["2025-07-09",11.1973,11.2924,11.1498,11.1688,412227.0],["2025-07-10",11.1213,11.3114,11.1213,11.2449,636059.0],["2025-07-11",11.2259,11.2259,11.1213,11.1783,304895.0],["2025-07-14",11.2163,11.4065,11.2163,11.3114,477270.0],["2025-07-15",11.3589,11.3589,11.1973,11.2924,368176.0],["2025-07-16",11.3114,11.3684,11.1688,11.1878,894752.0],["2025-07-17",11.1783,11.2496,11.0357,11.0928,1217086.0],["2025-07-18",11.1118,11.1213,10.9787,10.9882,1037815.0],["2025-07-21",11.0548,11.2354,10.9977,11.1498,421351.0],["2025-07-22",11.1023,11.2734,11.0928,11.2164,406415.0],["2025-07-23",11.2734,11.3922,11.1688,11.3209,440762.0],["2025-07-24",11.3399,11.3399,11.2164,11.2639,310602.0],["2025-07-25",11.2639,11.2924,11.1593,11.2639,243994.0],["2025-07-28",11.2449,11.2829,11.1213,11.1213,383703.0],["2025-07-29",11.1973,11.2686,11.1498,11.2639,218640.0],["2025-07-30",11.2734,11.3874,11.1356,11.1783,513575.0],["2025-07-31",11.1576,11.2197,10.9857,11.0048,489097.0],["2025-08-01",10.9857,11.0334,10.8806,10.9952,283227.0],["2025-08-05",11.1099,11.2627,10.9952,11.2436,476332.0],["2025-08-06",11.32,11.4156,11.1672,11.3773,752498.0],["2025-08-07",11.3582,11.6353,11.2532,11.6162,718920.0],["2025-08-08",11.6353,11.8311,11.5397,11.7881,1030318.0],["2025-08-11",11.769,11.7786,11.4729,11.5206,514916.0],["2025-08-12",11.5302,11.683,11.4633,11.6448,368771.0],["2025-08-13",11.6257,11.7595,11.5971,11.7403,499803.0],["2025-08-14",11.7212,11.7212,11.5111,11.6066,484479.0],["2025-08-15",11.6162,11.726,11.5971,11.6735,230881.0],["2025-08-18",11.6544,11.7499,11.5588,11.5875,309406.0],["2025-08-19",11.5875,11.8454,11.5875,11.7403,512983.0],["2025-08-20",11.6926,11.7977,11.6926,11.7403,362089.0],["2025-08-21",11.7212,11.769,11.6735,11.7117,194798.0],["2025-08-22",11.7021,11.9314,11.7021,11.855,318243.0],["2025-08-25",11.8072,11.8645,11.7021,11.7212,172425.0],["2025-08-26",11.7117,11.769,11.5302,11.5588,457799.0],["2025-08-27",11.5588,11.7786,11.5588,11.7595,387880.0],["2025-08-28",11.7595,11.7977,11.683,11.7308,430825.0],["2025-08-29",11.8348,11.8348,11.614,11.7676,500768.0],["2025-09-02",11.6524,11.6716,11.47,11.566,542647.0],["2025-09-03",11.5468,11.6716,11.4892,11.662,646852.0],["2025-09-04",11.6428,11.7772,11.6236,11.758,319972.0],["2025-09-05",11.7964,11.8972,11.7676,11.8252,360615.0],["2025-09-08",11.8348,11.8924,11.7388,11.7964,345947.0],["2025-09-09",11.7676,11.9212,11.7484,11.8636,491747.0],["2025-09-10",11.8636,11.9404,11.7676,11.7676,454449.0],["2025-09-11",11.8636,12.0171,11.7964,11.9691,444876.0],["2025-09-12",11.9787,12.1995,11.9787,12.0843,463715.0],["2025-09-15",12.0843,12.1707,12.0651,12.0939,359539.0],["2025-09-16",12.0939,12.1515,12.0075,12.0459,305014.0],["2025-09-17",12.0843,12.1131,11.8732,11.8828,501664.0],["2025-09-18",11.9116,11.9979,11.8732,11.8828,260168.0],["2025-09-19",11.9883,12.0267,11.8828,11.9883,800831.0],["2025-09-22",11.9691,11.9979,11.8828,11.9691,396213.0],["2025-09-23",11.95,12.1515,11.95,12.0171,697742.0],["2025-09-24",12.0171,12.1275,11.8732,11.8924,662345.0],["2025-09-25",11.9212,11.9212,11.7868,11.8156,263243.0],["2025-09-26",11.8924,11.9596,11.7868,11.8156,795815.0],["2025-09-29",11.8718,11.9779,11.7465,11.92,507760.0],["2025-09-30",11.949,12.0454,11.8622,11.9876,774643.0],["2025-10-01",12.0261,12.084,11.9586,11.9972,442664.0],["2025-10-02",12.0068,12.1322,12.0068,12.0744,644744.0],["2025-10-03",12.0551,12.2576,12.0551,12.2383,555463.0],["2025-10-06",12.2962,12.2962,12.0551,12.0744,652116.0],["2025-10-07",12.0551,12.0647,11.814,11.9297,615878.0],["2025-10-08",11.9297,11.949,11.8236,11.8525,566840.0],["2025-10-09",11.8236,11.9297,11.7368,11.7657,681862.0],["2025-10-10",11.7465,11.7947,11.5825,11.6307,692159.0],["2025-10-14",11.5825,11.7947,11.5729,11.6982,624023.0],["2025-10-15",11.7175,11.7657,11.6307,11.6886,793336.0],["2025-10-16",11.7175,11.7899,11.5632,11.5922,986759.0],["2025-10-17",11.5729,11.8043,11.4861,11.7754,529486.0],["2025-10-20",11.7947,11.8815,11.7465,11.8043,502164.0],["2025-10-21",11.7754,12.0068,11.7657,11.8911,391455.0],["2025-10-22",11.92,12.0551,11.9104,11.9972,302670.0],["2025-10-23",12.0068,12.1322,11.9393,12.084,246824.0],["2025-10-24",12.0744,12.1901,12.0454,12.1033,305384.0],["2025-10-27",12.1708,12.1997,12.1033,12.1804,308844.0],["2025-10-28",12.1515,12.1708,11.9008,11.9297,516632.0],["2025-10-29",12.0068,12.0358,11.6693,11.6982,457494.0],["2025-10-30",11.7175,11.7368,11.5729,11.6018,509701.0],["2025-10-31",11.6002,11.7649,11.5323,11.7165,394189.0],["2025-11-03",11.6777,11.7746,11.5614,11.7262,414912.0],["2025-11-04",11.5711,11.6486,11.5033,11.5905,453078.0],["2025-11-05",11.6389,12.1719,11.6002,12.0944,917119.0],["2025-11-06",12.1138,12.1332,11.9684,12.0072,401591.0],["2025-11-07",12.0266,12.0266,11.9297,12.0169,340418.0],["2025-11-10",12.075,12.1913,12.0072,12.0169,516443.0],["2025-11-11",12.0169,12.1816,12.0169,12.1526,220340.0],["2025-11-12",12.1623,12.2689,12.0072,12.0072,697192.0],["2025-11-13",12.0169,12.0169,11.8134,11.8231,351205.0],["2025-11-14",11.8037,11.8618,11.6583,11.794,316463.0],["2025-11-17",11.8037,11.8231,11.6099,11.6583,313882.0],["2025-11-18",11.6099,11.8618,11.6099,11.8037,347878.0],["2025-11-19",11.8231,11.9006,11.7262,11.8521,427315.0],["2025-11-20",11.9006,12.0072,11.7552,11.7649,376134.0],["2025-11-21",11.794,11.9394,11.7552,11.9297,183326.0],["2025-11-24",11.9684,11.9878,11.8812,11.8812,236592.0],["2025-11-25",11.8909,12.0653,11.8909,11.9297,599180.0],["2025-11-26",11.9491,12.1332,11.9394,12.0653,430988.0],["2025-11-27",12.0363,12.1526,12.0363,12.1235,169843.0],["2025-11-28",12.1608,12.1608,12.0245,12.1316,273141.0],["2025-12-01",12.0342,12.19,12.0342,12.0927,448562.0],["2025-12-02",12.0732,12.1316,12.0342,12.0732,325959.0],["2025-12-03",12.0732,12.1608,11.9223,11.9758,443740.0],["2025-12-04",11.9369,12.0245,11.7519,11.7714,363949.0],["2025-12-05",11.82,11.82,11.5864,11.674,815953.0],["2025-12-08",11.6837,11.6837,11.5474,11.5766,569204.0],["2025-12-09",11.5961,11.6545,11.5279,11.5572,498504.0],["2025-12-10",11.5377,11.6399,11.4939,11.5572,708184.0],["2025-12-11",11.5474,11.6253,11.5279,11.5961,526559.0],["2025-12-12",11.6545,11.82,11.6156,11.7616,725611.0],["2025-12-15",11.7714,11.82,11.6935,11.8006,408623.0],["2025-12-16",11.7519,12.005,11.7519,11.859,321432.0],["2025-12-17",12.1121,12.4626,12.0245,12.2387,1005663.0],["2025-12-18",12.2971,12.4724,12.2679,12.2971,411069.0],["2025-12-19",12.2484,12.3166,12.1998,12.2777,906744.0],["2025-12-22",12.2679,12.3848,12.2095,12.2582,312941.0],["2025-12-23",12.229,12.3166,12.1998,12.2484,217598.0],["2025-12-24",12.2192,12.2484,12.1803,12.229,110550.0],["2025-12-29",12.1998,12.3069,12.1998,12.2582,268234.0],["2025-12-30",12.229,12.375,12.2192,12.3361,541030.0],["2025-12-31",12.3247,12.3442,12.2268,12.3051,420951.0],["2026-01-02",12.2855,12.3931,12.2758,12.3442,249237.0],["2026-01-05",12.3247,12.7061,12.2953,12.5985,552916.0],["2026-01-06",12.6377,12.6964,12.5301,12.6866,758693.0],["2026-01-07",12.6572,12.8431,12.6279,12.6768,590967.0],["2026-01-08",12.6866,12.9996,12.6866,12.7648,914249.0],["2026-01-09",12.7355,12.9115,12.7257,12.8333,672924.0],["2026-01-12",12.8039,12.9409,12.6964,12.9311,373510.0],["2026-01-13",12.9115,13.0289,12.8529,12.8724,622787.0],["2026-01-14",12.8822,13.0583,12.8822,12.9996,439812.0],["2026-01-15",13.0289,13.1267,13.0289,13.0778,375809.0],["2026-01-16",13.1072,13.3224,13.068,13.2246,535471.0],["2026-01-19",13.1659,13.2441,13.0387,13.0485,346320.0],["2026-01-20",13.0191,13.0778,12.7159,12.7257,785315.0],["2026-01-21",12.7257,12.8724,12.7061,12.7257,628611.0],["2026-01-22",12.7648,12.9507,12.7648,12.8333,428438.0],["2026-01-23",12.8529,13.0583,12.7942,13.0583,726273.0],["2026-01-26",13.0876,13.1072,12.667,12.7061,752715.0],["2026-01-27",12.7257,12.8039,12.6083,12.6181,767796.0],["2026-01-28",12.5692,12.7061,12.5203,12.5398,527907.0],["2026-01-29",12.6181,12.755,12.4763,12.667,574035.0],["2026-01-30",12.6162,12.6654,12.4689,12.6359,656753.0],["2026-02-02",12.685,12.7636,12.5475,12.7538,999461.0],["2026-02-03",12.7734,12.8521,12.6261,12.7047,616219.0],["2026-02-04",12.7931,12.9994,12.7243,12.911,455152.0],["2026-02-05",12.911,13.0682,12.8029,13.0682,541156.0],["2026-02-06",13.078,13.1468,12.9994,13.1174,375147.0],["2026-02-09",13.1174,13.1861,13.0289,13.1174,445862.0],["2026-02-10",13.1567,13.2844,13.137,13.2156,369184.0],["2026-02-11",13.3335,13.3335,12.9503,12.97,594826.0],["2026-02-12",13.0093,13.0682,12.6654,12.7341,1347201.0],["2026-02-13",12.7341,12.9503,12.6752,12.8226,878999.0],["2026-02-17",12.8324,13.1272,12.8324,13.0584,557993.0],["2026-02-18",13.1665,13.3433,12.9307,13.1174,837618.0],["2026-02-19",13.0682,13.1272,12.8717,12.97,583462.0],["2026-02-20",13.0191,13.137,12.9405,13.0682,571478.0],["2026-02-23",13.1174,13.2254,13.0682,13.2058,544138.0],["2026-02-24",13.2647,13.2746,13.0387,13.0584,661541.0],["2026-02-25",13.0486,13.137,12.9503,12.9994,1010256.0],["2026-02-26",13.078,13.0879,12.9552,13.0191,1764426.0],["2026-02-27",13.0076,13.2543,12.978,13.1063,1159208.0],["2026-03-02",12.9385,13.0668,12.751,12.8891,775267.0],["2026-03-03",12.8497,12.8497,12.4746,12.7312,830937.0],["2026-03-04",12.7016,12.8299,12.6424,12.751,680529.0],["2026-03-05",12.6819,12.8299,12.6819,12.7115,731173.0],["2026-03-06",12.6325,12.6325,12.3957,12.4056,536544.0],["2026-03-09",12.2378,12.445,12.0009,12.3957,979033.0],["2026-03-10",12.3661,12.677,12.2871,12.5042,484601.0],["2026-03-11",12.4056,12.5635,12.3266,12.5635,728197.0],["2026-03-12",12.4845,12.5191,12.3858,12.445,574247.0],["2026-03-13",12.4845,12.5832,12.4056,12.4845,434303.0],["2026-03-16",12.4944,12.7707,12.4944,12.7214,389014.0],["2026-03-17",12.7806,13.0668,12.7806,12.8793,627262.0],["2026-03-18",12.8793,12.9385,12.751,12.7806,559322.0],["2026-03-19",12.7115,12.7214,12.3661,12.3858,579773.0],["2026-03-20",12.3562,12.3759,12.0601,12.0601,2600765.0],["2026-03-23",12.2477,12.4746,12.1983,12.3069,532568.0],["2026-03-24",12.2476,12.4154,12.1786,12.1884,574019.0],["2026-03-25",12.2871,12.4253,12.2378,12.3365,465709.0],["2026-03-26",12.2476,12.3365,12.1983,12.1983,418394.0],["2026-03-27",12.0996,12.1983,12.0601,12.1687,409339.0],["2026-03-30",12.218,12.3957,12.1193,12.149,379007.0],["2026-03-31",12.306,12.3159,12.1523,12.2663,871073.0],["2026-04-01",12.2465,12.7026,12.2465,12.6828,768392.0],["2026-04-02",12.5836,13.0249,12.5737,12.9604,868789.0],["2026-04-06",12.9505,13.0199,12.7919,12.8117,546952.0],["2026-04-07",12.772,12.8166,12.6431,12.8117,525828.0],["2026-04-08",12.9902,13.1092,12.9009,12.9902,669520.0],["2026-04-09",12.9505,13.0695,12.9009,12.9108,678162.0],["2026-04-10",12.9108,13.248,12.9108,13.2182,737623.0],["2026-04-13",13.1588,13.248,13.0596,13.2282,551571.0],["2026-04-14",13.2678,13.605,13.248,13.5058,592571.0],["2026-04-15",13.5356,13.6843,13.4414,13.5455,498003.0],["2026-04-16",13.5356,13.9421,13.5157,13.6149,614631.0],["2026-04-17",13.6149,13.8578,13.6149,13.8033,1264092.0],["2026-04-20",13.7736,13.7934,13.6149,13.6248,316653.0],["2026-04-21",13.6347,13.7736,13.5058,13.6446,577845.0],["2026-04-22",13.6347,13.7537,13.5058,13.5256,369901.0],["2026-04-23",13.5554,13.7636,13.5554,13.7041,410993.0],["2026-04-24",13.6843,13.7934,13.6397,13.6546,241587.0],["2026-04-27",13.6347,13.7736,13.6199,13.6843,359703.0],["2026-04-28",13.7141,13.7934,13.6248,13.7438,436580.0],["2026-04-29",13.7934,13.7934,13.5455,13.5455,619500.0],["2026-04-30",13.6235,13.8127,13.5837,13.6235,1027276.0],["2026-05-01",13.6733,13.7928,13.6135,13.6633,453395.0],["2026-05-04",13.6434,13.7928,13.5936,13.6733,375149.0],["2026-05-05",13.6633,13.7231,13.5189,13.5339,469292.0],["2026-05-06",13.743,13.9023,13.6235,13.7231,851635.0],["2026-05-07",13.7928,14.0019,13.6783,14.0019,1254903.0],["2026-05-08",14.0119,14.2608,13.9621,14.1214,568256.0],["2026-05-11",14.2011,14.3505,14.1413,14.1911,497833.0],["2026-05-12",14.1712,14.1911,13.8725,13.9322,313174.0],["2026-05-13",13.8924,13.9621,13.6384,13.6733,382818.0],["2026-05-14",13.7729,13.982,13.6633,13.8924,428204.0],["2026-05-15",13.7032,13.7778,13.6086,13.6534,430912.0],["2026-05-19",13.6832,13.7281,13.4542,13.5239,385271.0],["2026-05-20",13.5438,13.7828,13.5339,13.7131,367231.0],["2026-05-21",13.6832,13.8725,13.6434,13.7828,708504.0],["2026-05-22",13.8127,14.0816,13.8127,14.0119,345770.0],["2026-05-25",14.0816,14.0915,13.972,14.0517,116873.0],["2026-05-26",14.0019,14.0418,13.9123,14.0119,245867.0],["2026-05-27",13.9521,14.1613,13.9521,14.0517,268209.0],["2026-05-28",14.0517,14.1264,13.982,14.0617,224934.0],["2026-05-29",14.07,14.15,13.96,14.02,619275.0],["2026-06-01",13.96,13.96,13.72,13.85,584744.0],["2026-06-02",13.8,14.02,13.77,13.9,384524.0],["2026-06-03",13.9,13.9,13.75,13.8,329626.0],["2026-06-04",13.83,13.94,13.8,13.91,311080.0],["2026-06-05",13.8,14.09,13.8,14.04,723213.0],["2026-06-08",14.08,14.14,13.94,14.06,321975.0],["2026-06-09",14.08,14.24,14.01,14.19,379457.0],["2026-06-10",14.22,14.24,13.81,13.83,556723.0],["2026-06-11",13.85,14.21,13.76,14.2,1103442.0],["2026-06-12",14.23,14.44,14.215,14.25,485129.0],["2026-06-15",14.3,14.37,14.03,14.07,445797.0],["2026-06-16",14.07,14.2,14.04,14.16,429628.0],["2026-06-17",14.11,14.24,13.91,13.92,393710.0],["2026-06-18",13.95,14.025,13.9,13.91,651034.0],["2026-06-19",13.9,14.09,13.9,13.99,630399.0],["2026-06-22",13.98,14.05,13.81,13.89,331373.0],["2026-06-23",13.9,14.04,13.81,13.81,735001.0],["2026-06-24",13.95,14.18,13.92,14.17,635877.0],["2026-06-25",14.17,14.22,13.95,14.1,391674.0],["2026-06-26",14.08,14.42,14.06,14.42,696150.0],["2026-06-29",14.41,14.45,14.07,14.13,585782.0],["2026-06-30",14.1,14.1,13.92,13.99,809843],["2026-07-02",14.07,14.28,13.96,14.27,475923],["2026-07-03",14.26,14.34,14.23,14.3,338925],["2026-07-06",14.29,14.31,14.17,14.29,163900],["2026-07-07",14.27,14.55,14.23,14.52,1066063],["2026-07-08",14.42,14.47,14.26,14.37,608577],["2026-07-09",14.35,14.4,14.18,14.24,289828],["2026-07-10",14.32,14.37,14.115,14.2,245068],["2026-07-13",14.2,14.36,14.18,14.34,655201],["2026-07-14",14.35,14.44,14.17,14.3,386456],["2026-07-15",14.36,14.54,14.28,14.35,301970],["2026-07-16",14.36,14.68,14.36,14.66,375931],["2026-07-17",14.74,14.8,14.61,14.72,421646],["2026-07-20",14.79,14.79,14.67,14.73,533342],["2026-07-21",14.7,14.83,14.62,14.8,416058],["2026-07-22",14.83,14.84,14.605,14.7,641758],["2026-07-23",14.63,14.71,14.435,14.45,305222],["2026-07-24",14.5,14.655,14.5,14.65,299628],["2026-07-27",14.74,14.75,14.56,14.58,291583],["2026-07-28",14.61,14.85,14.51,14.75,314307],["2026-07-29",14.73,14.73,14.46,14.61,477345],["2026-07-30",14.59,14.72,14.345,14.46,304471],["2026-07-31",14.46,14.5,14.28,14.39,389495],["2026-08-04",14.26,14.45,13.84,13.88,883228],["2026-08-05",14.26,14.42,13.94,14.41,2232000],["2026-08-06",14.47,14.47,13.9,13.98,582327],["2026-08-07",13.93,14.14,13.9,14.09,675688],["2026-08-10",14.1,14.1,13.9,13.91,46264],["2026-08-11",13.94,13.95,13.84,13.85,267608],["2026-08-12",13.84,13.97,13.78,13.96,386352],["2026-08-13",14.0,14.09,13.92,13.99,564549],["2026-08-14",14.12,14.12,13.9,13.98,427582],["2026-08-17",13.9,14.04,13.9,14.04,428051],["2026-08-18",14.08,14.105,13.94,13.96,272539],["2026-08-19",14.0,14.12,13.95,14.03,359471],["2026-08-20",14.04,14.12,13.97,14.11,583696],["2026-08-21",14.09,14.09,13.88,13.9,367159],["2026-08-24",13.86,14.09,13.795,14.02,759374],["2026-08-25",13.96,14.02,13.74,13.89,767059],["2026-08-26",13.85,13.89,13.71,13.73,367295],["2026-08-27",13.71,13.78,13.6,13.77,371681],["2026-08-28",13.77,13.83,13.63,13.74,382495],["2026-08-31",13.69,13.695,13.54,13.59,800510],["2026-09-01",13.58,13.59,13.32,13.41,508887],["2026-09-02",13.38,13.5,13.25,13.33,603393],["2026-09-03",13.41,13.41,13.23,13.35,311348],["2026-09-04",13.23,13.42,13.23,13.33,462401],["2026-09-08",13.3,13.31,13.18,13.21,567756],["2026-09-09",13.21,13.29,13.16,13.22,402196],["2026-09-10",13.17,13.21,12.84,12.91,679738],["2026-09-11",12.99,13.13,12.93,13.1,794564],["2026-09-14",13.08,13.21,12.99,13.08,436582],["2026-09-15",13.04,13.04,12.69,12.81,1470671],["2026-09-16",12.81,12.92,12.6,12.65,625298],["2026-09-17",12.71,12.75,12.63,12.66,895593],["2026-09-18",12.6,12.7,12.52,12.7,2042625],["2026-09-21",12.72,12.75,12.63,12.75,708310],["2026-09-22",12.75,12.88,12.7,12.8,871492],["2026-09-23",12.77,12.81,12.67,12.74,1011189],["2026-09-24",12.72,12.755,12.54,12.68,655411],["2026-09-25",12.62,12.86,12.58,12.83,1032090],["2026-09-28",12.83,12.97,12.69,12.89,425723],["2026-09-29",12.79,12.87,12.75,12.8,501955],["2026-09-30",12.81,12.84,12.69,12.75,529521],["2026-10-01",12.79,12.79,12.41,12.68,811239],["2026-10-02",12.71,12.78,12.6,12.67,544134],["2026-10-05",12.61,12.69,12.41,12.51,711540],["2026-10-06",12.5,12.705,12.49,12.65,814701],["2026-10-07",12.61,12.8,12.455,12.71,1045004],["2026-10-08",12.65,12.765,12.6,12.64,632764],["2026-10-09",12.64,12.755,12.585,12.71,530030],["2026-10-13",12.84,12.84,12.65,12.75,587577],["2026-10-14",12.76,12.87,12.7,12.8,517168],["2026-10-15",12.9,13.04,12.9,12.99,740254],["2026-10-16",13.03,13.09,12.85,12.91,593484],["2026-10-19",12.81,12.88,12.74,12.79,710922],["2026-10-20",12.78,13.07,12.78,13.03,429909],["2026-10-21",13.08,13.1,12.82,12.84,471694],["2026-10-22",12.8,13.18,12.79,13.17,515299],["2026-10-23",13.13,13.14,12.81,12.88,562373],["2026-10-26",12.91,12.93,12.79,12.88,427136],["2026-10-27",12.89,12.94,12.84,12.86,444907],["2026-10-28",12.89,12.9,12.7,12.81,638342]],"session_anchor":{"v":1,"date":"2012-10-04","index":0,"basis":"feed"}}