{"t":"FNF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-10-14",6.5157,6.5157,6.5157,6.5157,727.0],["2005-10-17",6.2651,6.2651,5.814,5.814,394326.0],["2005-10-18",5.839,5.839,5.3128,5.4882,2050277.0],["2005-10-19",5.388,5.7012,5.2,5.6135,2114938.0],["2005-10-20",5.5508,5.6887,5.403,5.5133,1057469.0],["2005-10-21",5.3504,5.6135,5.3504,5.5107,571055.0],["2005-10-24",5.5107,5.621,5.4757,5.611,1146651.0],["2005-10-25",5.3253,5.6185,5.3253,5.5408,1961821.0],["2005-10-26",5.5258,5.7639,5.1875,5.3253,1900066.0],["2005-10-27",5.3128,5.3403,5.0171,5.0872,682941.0],["2005-10-28",5.1373,5.4932,4.8867,5.3128,1250727.0],["2005-10-31",5.2251,5.8265,5.2251,5.4506,1381684.0],["2005-11-01",5.4506,5.6736,5.4506,5.5508,1003887.0],["2005-11-02",5.4506,5.8491,5.4506,5.7213,704919.0],["2005-11-03",5.7639,5.7814,5.601,5.7639,484598.0],["2005-11-04",5.7639,5.7639,5.5634,5.6686,173641.0],["2005-11-07",5.626,5.6962,5.5133,5.6661,622094.0],["2005-11-08",5.5634,5.5759,5.4882,5.5107,1032222.0],["2005-11-09",5.4757,5.5133,5.3128,5.398,1012424.0],["2005-11-10",5.3955,5.5057,5.3504,5.4932,694384.0],["2005-11-11",5.4681,5.4907,5.393,5.4506,299695.0],["2005-11-14",5.4255,5.5133,5.4255,5.4631,314770.0],["2005-11-15",5.4381,5.4406,5.2551,5.3629,648976.0],["2005-11-16",5.3253,5.388,5.2376,5.2626,283711.0],["2005-11-17",5.2626,5.3554,5.2301,5.2677,916340.0],["2005-11-18",5.2752,5.4606,5.2752,5.4506,803546.0],["2005-11-21",5.4757,5.5483,5.4506,5.5107,2203212.0],["2005-11-22",5.5133,5.6461,5.4707,5.5884,656786.0],["2005-11-23",5.5759,5.6636,5.5333,5.5734,533820.0],["2005-11-25",5.5383,5.5609,5.4681,5.4932,147305.0],["2005-11-28",5.5057,5.5759,5.4331,5.5258,921607.0],["2005-11-29",5.5385,5.7793,5.5385,5.6981,636261.0],["2005-11-30",5.6601,5.8046,5.6525,5.7793,774848.0],["2005-12-01",5.7463,5.9136,5.7463,5.8883,541267.0],["2005-12-02",5.8756,5.8806,5.764,5.8806,475879.0],["2005-12-05",5.8806,5.8857,5.83,5.8604,354548.0],["2005-12-06",5.8604,5.8908,5.83,5.8502,422842.0],["2005-12-07",5.8426,5.8781,5.83,5.8528,604839.0],["2005-12-08",5.8173,5.8908,5.8173,5.8908,282621.0],["2005-12-09",5.8806,5.9567,5.8274,5.9085,682578.0],["2005-12-12",5.8933,5.9339,5.8325,5.8604,187990.0],["2005-12-13",5.8046,5.8046,5.6576,5.7336,545445.0],["2005-12-14",5.7412,5.8781,5.6905,5.868,406314.0],["2005-12-15",5.906,6.1215,5.7412,5.9694,1120314.0],["2005-12-16",5.9719,6.2102,5.9719,6.124,2322000.0],["2005-12-19",6.124,6.1899,6.1138,6.1595,2830573.0],["2005-12-20",6.1544,6.1544,5.9972,6.0708,820438.0],["2005-12-21",6.0201,6.0606,5.9516,6.0429,203793.0],["2005-12-22",6.0327,6.0454,5.9212,5.9694,377979.0],["2005-12-23",5.9567,6.0581,5.9516,6.0581,208152.0],["2005-12-27",6.0834,6.2228,6.0834,6.1341,382338.0],["2005-12-28",6.1341,6.1341,5.944,6.0505,364901.0],["2005-12-29",6.0327,6.1037,6.0074,6.0961,598300.0],["2005-12-30",6.0834,6.1823,6.0682,6.1721,391056.0],["2006-01-03",6.1721,6.2051,6.0454,6.1595,233762.0],["2006-01-04",6.1468,6.1848,6.1189,6.1772,549986.0],["2006-01-05",6.1848,6.2102,6.0302,6.0302,401046.0],["2006-01-06",6.0302,6.1595,5.8756,6.0302,574143.0],["2006-01-09",5.9668,6.0454,5.9187,5.9871,554890.0],["2006-01-10",5.9567,6.1798,5.9542,6.1443,563063.0],["2006-01-11",6.1341,6.2609,6.1341,6.2533,550167.0],["2006-01-12",6.2533,6.38,6.2533,6.3369,256103.0],["2006-01-13",6.3369,6.3445,6.2406,6.2989,296789.0],["2006-01-17",6.3496,6.4003,6.2609,6.2761,181633.0],["2006-01-18",6.2558,6.3749,6.2558,6.3749,483326.0],["2006-01-19",6.3876,6.4941,6.3876,6.489,387061.0],["2006-01-20",6.4383,6.5219,6.3369,6.3749,528008.0],["2006-01-23",6.3242,6.4206,6.2355,6.2507,428473.0],["2006-01-24",6.2609,6.3116,6.1874,6.2026,398503.0],["2006-01-25",6.2026,6.2178,6.1595,6.1772,256648.0],["2006-01-26",6.1772,6.1798,6.1392,6.1392,321673.0],["2006-01-27",6.1215,6.2102,6.1037,6.2076,322399.0],["2006-01-30",6.2076,6.2076,6.1468,6.1975,367626.0],["2006-01-31",6.1798,6.195,6.1468,6.1798,323852.0],["2006-02-01",6.1798,6.2203,6.1164,6.1367,484234.0],["2006-02-02",6.1316,6.1823,6.1291,6.1493,134772.0],["2006-02-03",6.1341,6.3825,6.1291,6.3217,505304.0],["2006-02-06",6.3217,6.3217,6.0936,6.1924,329664.0],["2006-02-07",6.2102,6.2482,6.1595,6.2026,130594.0],["2006-02-08",6.1975,6.1975,5.977,5.977,492771.0],["2006-02-09",5.982,5.9947,5.8426,5.9694,822072.0],["2006-02-10",5.9694,5.9947,5.9313,5.9719,268817.0],["2006-02-13",5.9947,6.0201,5.906,5.9237,371985.0],["2006-02-14",5.9212,5.9466,5.8756,5.8756,552165.0],["2006-02-15",5.8984,6.0327,5.868,6.0074,607745.0],["2006-02-16",6.0049,6.0074,5.8806,5.8806,270634.0],["2006-02-17",5.8781,6.0555,5.8781,6.0099,1125037.0],["2006-02-21",6.1215,6.1341,6.0454,6.0885,280623.0],["2006-02-22",6.0834,6.2355,6.0834,6.2254,545263.0],["2006-02-23",6.2228,6.2609,6.2228,6.2457,332571.0],["2006-02-24",6.2076,6.271,6.2,6.2355,437191.0],["2006-02-27",6.233,6.2457,6.1848,6.2127,359089.0],["2006-02-28",6.2051,6.2076,5.9998,6.0074,257374.0],["2006-03-01",6.0201,6.2102,5.8578,5.9592,802274.0],["2006-03-02",5.8426,5.8883,5.7945,5.8401,987722.0],["2006-03-03",5.8426,5.8629,5.7767,5.8071,451540.0],["2006-03-06",5.944,5.9618,5.8046,5.8071,813899.0],["2006-03-07",5.7691,5.7691,5.6398,5.7058,762315.0],["2006-03-08",5.6677,5.7108,5.6424,5.6449,395416.0],["2006-03-09",5.6449,5.6829,5.6094,5.612,374346.0],["2006-03-10",5.6525,5.6576,5.5131,5.5765,1155006.0],["2006-03-13",5.6176,5.7486,5.579,5.597,1790904.0],["2006-03-14",5.5893,5.7537,5.5893,5.7075,473336.0],["2006-03-15",5.7152,5.8513,5.5996,5.7794,935411.0],["2006-03-16",5.7922,5.8616,5.7768,5.7794,443367.0],["2006-03-17",5.8436,5.859,5.7768,5.7871,480420.0],["2006-03-20",5.8436,5.8565,5.7023,5.728,230856.0],["2006-03-21",5.7614,5.9207,5.7588,5.8642,854766.0],["2006-03-22",5.8513,5.9078,5.7409,5.8102,318040.0],["2006-03-23",5.8025,5.8667,5.7409,5.7409,167284.0],["2006-03-24",5.7357,5.7357,5.6124,5.6356,258464.0],["2006-03-27",5.6253,5.7999,5.5945,5.782,494587.0],["2006-03-28",5.782,5.8231,5.7614,5.7897,1160637.0],["2006-03-29",5.8179,5.8179,5.7409,5.8179,598845.0],["2006-03-30",5.7922,5.8256,5.7177,5.8051,873838.0],["2006-03-31",5.8077,5.8488,5.7794,5.8488,392873.0],["2006-04-03",5.8642,6.0131,5.8642,5.9798,1013877.0],["2006-04-04",5.9797,6.0774,5.9592,5.9618,853495.0],["2006-04-05",6.0106,6.1108,5.9849,6.0131,1087075.0],["2006-04-06",6.0106,6.0953,5.9849,6.0619,493316.0],["2006-04-07",6.1133,6.1133,6.0131,6.0491,140403.0],["2006-04-10",6.0748,6.1185,6.026,6.0671,344013.0],["2006-04-11",6.0671,6.1339,6.0645,6.0671,775937.0],["2006-04-12",6.103,6.1159,6.0594,6.1005,643163.0],["2006-04-13",6.0876,6.121,6.0414,6.0619,592851.0],["2006-04-17",6.0414,6.1236,6.0388,6.0619,422661.0],["2006-04-18",6.0414,6.121,6.0363,6.0722,823525.0],["2006-04-19",6.0414,6.0876,5.9952,6.0388,338201.0],["2006-04-20",6.0029,6.0234,5.7537,5.8077,614102.0],["2006-04-21",5.7666,5.8077,5.6767,5.7255,409038.0],["2006-04-24",5.6998,5.7152,5.5765,5.5893,644980.0],["2006-04-25",5.5868,5.651,5.5277,5.5662,649884.0],["2006-04-26",5.5508,5.6972,5.4609,5.6767,795735.0],["2006-04-27",5.6767,5.9849,5.5534,5.972,14052241.0],["2006-04-28",5.9207,5.9515,5.4763,5.5636,5033967.0],["2006-05-01",5.5868,6.0029,5.5868,5.9027,3075052.0],["2006-05-02",5.9027,5.9078,5.7666,5.7794,1911690.0],["2006-05-03",5.7922,5.7922,5.5842,5.6715,2240810.0],["2006-05-04",5.6689,5.6715,5.5893,5.633,1236015.0],["2006-05-05",5.6381,5.6844,5.5996,5.6715,1615991.0],["2006-05-08",5.6715,5.6767,5.6124,5.6638,542720.0],["2006-05-09",5.6381,5.6664,5.5302,5.6201,625545.0],["2006-05-10",5.6073,5.6741,5.5688,5.5739,1060557.0],["2006-05-11",5.5611,5.6484,5.4917,5.5482,1114683.0],["2006-05-12",5.5354,5.597,5.3941,5.4712,895634.0],["2006-05-15",5.4686,5.4737,5.3684,5.448,912889.0],["2006-05-16",5.4069,5.6921,5.389,5.6792,1075996.0],["2006-05-17",5.6381,5.6381,5.502,5.5251,1439081.0],["2006-05-18",5.5097,5.6433,5.4917,5.6304,517837.0],["2006-05-19",5.6535,5.6535,5.4737,5.5174,424659.0],["2006-05-22",5.5225,5.5225,5.3504,5.371,419936.0],["2006-05-23",5.3967,5.9643,5.3915,5.6972,2026301.0],["2006-05-24",5.6998,5.6998,5.4737,5.5636,1647959.0],["2006-05-25",5.5662,5.5996,5.4763,5.5046,1242553.0],["2006-05-26",5.5046,5.651,5.5046,5.5611,681670.0],["2006-05-30",5.5097,5.5225,5.3684,5.3761,1929854.0],["2006-05-31",5.3967,5.6099,5.3967,5.6099,447726.0],["2006-06-01",5.6099,5.7126,5.4789,5.5816,420481.0],["2006-06-02",5.5559,5.6895,5.4583,5.5123,478422.0],["2006-06-05",5.5482,5.5945,5.4378,5.4583,836603.0],["2006-06-06",5.4712,5.4968,5.2759,5.3813,1099063.0],["2006-06-07",5.3787,5.4686,5.3042,5.317,742699.0],["2006-06-08",5.3248,5.3607,5.204,5.2914,659329.0],["2006-06-09",5.2682,5.3504,5.2503,5.2939,573780.0],["2006-06-12",5.2914,5.2914,5.0833,5.0961,608835.0],["2006-06-13",5.1535,5.2552,5.0362,5.104,2696709.0],["2006-06-14",5.104,5.1118,4.9215,5.0935,936501.0],["2006-06-15",5.1092,5.336,5.0935,5.2995,1081626.0],["2006-06-16",5.3177,5.3594,5.2082,5.2682,902354.0],["2006-06-19",5.1092,5.3672,5.1092,5.2916,2471303.0],["2006-06-20",5.3255,5.4298,5.1796,5.3803,1858290.0],["2006-06-21",5.3568,5.4116,5.2447,5.3829,479512.0],["2006-06-22",5.4194,5.4194,5.2343,5.3698,1127035.0],["2006-06-23",5.409,5.4116,5.3021,5.3568,653698.0],["2006-06-26",5.3959,5.3959,5.1352,5.2421,3051984.0],["2006-06-27",5.2134,5.2786,5.1874,5.2134,1563499.0],["2006-06-28",5.2108,5.2265,5.117,5.1352,626090.0],["2006-06-29",5.1431,5.276,5.117,5.1691,2052638.0],["2006-06-30",5.1379,5.2682,5.1118,5.1274,3038543.0],["2006-07-03",5.1118,5.3151,5.0831,5.2864,1358799.0],["2006-07-05",5.2656,5.289,5.19,5.2134,922515.0],["2006-07-06",5.203,5.2369,5.1639,5.2082,542902.0],["2006-07-07",5.2343,5.2838,5.1978,5.2343,479330.0],["2006-07-10",5.2317,5.2317,5.1352,5.1691,2033566.0],["2006-07-11",5.1561,5.1665,5.0805,5.1352,564880.0],["2006-07-12",5.1144,5.2187,5.0597,5.1822,1875545.0],["2006-07-13",5.1561,5.1874,5.0596,5.0831,593396.0],["2006-07-14",5.0649,5.0805,4.9423,4.9762,525647.0],["2006-07-17",4.9762,5.0153,4.8876,4.8954,1831772.0],["2006-07-18",4.9006,4.9267,4.7677,4.799,2379396.0],["2006-07-19",4.7859,4.9528,4.7859,4.8876,1522269.0],["2006-07-20",4.8876,4.9371,4.726,4.7625,1911872.0],["2006-07-21",4.7573,4.7625,4.6712,4.6999,1407840.0],["2006-07-24",4.7573,4.8407,4.7573,4.7912,1028771.0],["2006-07-25",4.8042,4.9371,4.7625,4.8746,1262170.0],["2006-07-26",4.9267,5.2499,4.8277,5.0518,1611087.0],["2006-07-27",4.945,5.0805,4.945,4.958,1033857.0],["2006-07-28",5.0206,5.0388,4.9554,5.0153,824978.0],["2006-07-31",4.9945,5.0153,4.9006,4.9189,786472.0],["2006-08-01",4.9189,4.9736,4.8224,4.958,1112322.0],["2006-08-02",4.9528,5.0831,4.9397,4.9658,1470503.0],["2006-08-03",4.9528,5.0388,4.9345,5.0336,713456.0],["2006-08-04",5.0336,5.1509,5.0258,5.0623,743243.0],["2006-08-07",5.0623,5.0701,4.9528,4.9919,525828.0],["2006-08-08",5.0049,5.1118,5.0049,5.0258,809176.0],["2006-08-09",5.0779,5.0779,4.8589,4.8876,772850.0],["2006-08-10",4.9163,4.9163,4.8511,4.8954,350916.0],["2006-08-11",4.9267,4.945,4.885,4.9032,529461.0],["2006-08-14",4.9293,4.9345,4.8746,4.8876,479512.0],["2006-08-15",4.9111,4.9293,4.885,4.9241,377434.0],["2006-08-16",4.9528,5.0518,4.9319,5.0049,727260.0],["2006-08-17",4.9997,5.2995,4.9919,5.2786,2332535.0],["2006-08-18",5.2943,5.2943,5.2082,5.276,1186065.0],["2006-08-21",5.2317,5.2552,5.2004,5.2187,420481.0],["2006-08-22",5.2134,5.2134,5.044,5.0831,1066369.0],["2006-08-23",5.0544,5.0779,4.945,4.9684,1143200.0],["2006-08-24",5.0336,5.0857,5.0075,5.0831,707280.0],["2006-08-25",5.0805,5.0805,5.0127,5.0544,481873.0],["2006-08-28",5.057,5.0961,5.031,5.057,647886.0],["2006-08-29",5.057,5.1222,5.0153,5.104,409220.0],["2006-08-30",5.1118,5.2943,5.1118,5.2708,612104.0],["2006-08-31",5.2682,5.3412,5.2395,5.2552,943948.0],["2006-09-01",5.2864,5.3438,5.2552,5.2864,340926.0],["2006-09-05",5.2864,5.2995,5.2213,5.2916,420663.0],["2006-09-06",5.2265,5.3438,5.1978,5.3438,540359.0],["2006-09-07",5.3438,5.4741,5.2525,5.4376,642437.0],["2006-09-08",5.4402,5.5367,5.4376,5.5002,5027065.0],["2006-09-11",5.5002,5.5836,5.4976,5.5419,811538.0],["2006-09-12",5.5498,5.6978,5.5498,5.682,2204302.0],["2006-09-13",5.682,5.793,5.6767,5.7745,898177.0],["2006-09-14",5.7771,5.8088,5.7216,5.7982,777754.0],["2006-09-15",5.8141,5.8405,5.7903,5.8141,1539705.0],["2006-09-18",5.8141,5.8247,5.7745,5.8247,974099.0],["2006-09-19",5.822,5.9092,5.7507,5.9092,1649049.0],["2006-09-20",5.9066,5.9066,5.7639,5.8379,1569857.0],["2006-09-21",5.8405,5.8405,5.6767,5.6978,1848300.0],["2006-09-22",5.6846,5.6952,5.6027,5.6476,691841.0],["2006-09-25",5.682,5.682,5.5842,5.6344,1214945.0],["2006-09-26",5.6027,5.6502,5.5762,5.6291,1013877.0],["2006-09-27",5.6185,5.6529,5.608,5.6159,730347.0],["2006-09-28",5.6423,5.6502,5.5498,5.5868,1017328.0],["2006-09-29",5.5974,5.6291,5.5366,5.5393,874746.0],["2006-10-02",5.526,5.5419,5.4573,5.489,782113.0],["2006-10-03",5.4785,5.5181,5.4468,5.4785,771760.0],["2006-10-04",5.4441,5.5525,5.4441,5.5498,1266892.0],["2006-10-05",5.5498,5.5895,5.5234,5.5736,421934.0],["2006-10-06",5.5736,5.6291,5.571,5.6106,943403.0],["2006-10-09",5.6027,5.6344,5.5445,5.5525,3083770.0],["2006-10-10",5.5947,5.6899,5.5842,5.6291,4465091.0],["2006-10-11",5.5762,5.6555,5.571,5.6159,1983980.0],["2006-10-12",5.6159,5.682,5.5947,5.5947,1267982.0],["2006-10-13",5.5947,5.8141,5.5947,5.7745,1295227.0],["2006-10-16",5.7665,5.7982,5.7295,5.7348,2176512.0],["2006-10-17",5.6952,5.7586,5.6714,5.7401,1038761.0],["2006-10-18",5.7454,5.8352,5.7454,5.8009,1326286.0],["2006-10-19",5.8167,5.822,5.7137,5.7163,793737.0],["2006-10-20",5.7348,5.7533,5.5895,5.645,1993425.0],["2006-10-23",5.645,5.7507,5.6291,5.7084,713456.0],["2006-10-24",5.7427,5.8749,5.7084,5.8749,3651556.0],["2006-10-25",5.8088,6.2607,5.7269,6.0757,3044356.0],["2006-10-26",5.7612,6.0757,5.7612,5.8062,5519291.0],["2006-10-27",5.7877,5.9806,5.7665,5.9647,2566842.0],["2006-10-30",5.9277,5.9727,5.8009,5.8802,2906314.0],["2006-10-31",5.904,5.904,5.7745,5.8167,3535129.0],["2006-11-01",5.8405,5.9013,5.8088,5.8141,4181925.0],["2006-11-02",5.8141,5.8141,5.5815,5.7005,3745278.0],["2006-11-03",5.6555,5.8115,5.6027,5.7322,1485579.0],["2006-11-06",5.7322,5.7375,5.645,5.6661,1564226.0],["2006-11-07",5.6344,5.6767,5.5472,5.6053,2135463.0],["2006-11-08",5.5947,5.6635,5.5947,5.6106,3082135.0],["2006-11-09",5.6159,5.7084,5.5762,5.6132,2627870.0],["2006-11-10",5.7877,5.8326,5.4653,5.7612,3481365.0],["2006-11-13",5.7242,5.8987,5.7163,5.8775,2402827.0],["2006-11-14",5.9066,5.9198,5.7216,5.8088,2056815.0],["2006-11-15",5.8247,5.933,5.7877,5.9172,7587367.0],["2006-11-16",5.933,5.933,5.793,5.8352,1975080.0],["2006-11-17",5.8141,5.8564,5.719,5.7718,1420736.0],["2006-11-20",5.7745,5.7903,5.7269,5.7692,4470540.0],["2006-11-21",5.7586,5.8987,5.7586,5.896,3677166.0],["2006-11-22",5.9198,5.9806,5.904,5.9647,2234634.0],["2006-11-24",5.9542,6.0044,5.9436,5.9938,764495.0],["2006-11-27",5.9912,6.0202,5.9198,5.9912,2061538.0],["2006-11-28",5.9832,6.0017,5.9277,5.9462,2367953.0],["2006-11-29",5.9542,5.9859,5.9225,5.9647,6613813.0],["2006-11-30",5.9647,6.0387,5.9436,5.9832,2280951.0],["2006-12-01",5.9991,6.0731,5.9013,6.0044,4129978.0],["2006-12-04",6.0044,6.0625,5.9938,6.0546,1928219.0],["2006-12-05",6.0493,6.1471,5.9964,6.1207,2011225.0],["2006-12-06",6.1207,6.2554,6.1074,6.2554,2193948.0],["2006-12-07",6.2554,6.3268,6.1999,6.2264,10830975.0],["2006-12-08",6.2343,6.4246,6.2343,6.3427,1555689.0],["2006-12-11",6.3427,6.3664,6.2819,6.3057,2246622.0],["2006-12-12",6.2387,6.3833,6.2387,6.3164,3457753.0],["2006-12-13",6.3164,6.3726,6.3137,6.3404,2741391.0],["2006-12-14",6.3351,6.4314,6.2816,6.319,2413906.0],["2006-12-15",6.3619,6.4047,6.295,6.319,4957681.0],["2006-12-18",6.3057,6.3645,6.2441,6.2735,3446673.0],["2006-12-19",6.2628,6.3297,6.2334,6.295,2461858.0],["2006-12-20",6.2896,6.3244,6.2414,6.2735,2891784.0],["2006-12-21",6.2682,6.2896,6.2334,6.2628,5878380.0],["2006-12-22",6.2735,6.2789,6.2414,6.2735,1772196.0],["2006-12-26",6.2842,6.3833,6.2628,6.3806,963383.0],["2006-12-27",6.4395,6.5198,6.3565,6.402,1157912.0],["2006-12-28",6.4154,6.4288,6.3538,6.3993,1405478.0],["2006-12-29",6.4047,6.4582,6.3619,6.3913,1614357.0],["2007-01-03",6.4314,6.4529,6.2334,6.3404,3443767.0],["2007-01-04",6.3538,6.3993,6.3271,6.3458,2781714.0],["2007-01-05",6.3351,6.3619,6.2789,6.3083,3798134.0],["2007-01-08",6.3083,6.3217,6.2816,6.3083,2298933.0],["2007-01-09",6.2976,6.3003,6.22,6.295,6556780.0],["2007-01-10",6.2816,6.3137,6.204,6.2896,2570656.0],["2007-01-11",6.3164,6.3699,6.2575,6.2816,2466217.0],["2007-01-12",6.2923,6.3752,6.2816,6.3512,2325088.0],["2007-01-16",6.3512,6.3752,6.3057,6.3512,3765803.0],["2007-01-17",6.3512,6.3699,6.3057,6.319,3320075.0],["2007-01-18",6.3351,6.394,6.3217,6.3672,4339946.0],["2007-01-19",6.3699,6.3886,6.3378,6.3779,1741137.0],["2007-01-22",6.3913,6.394,6.2896,6.3592,2044646.0],["2007-01-23",6.3378,6.3752,6.2949,6.3271,1387860.0],["2007-01-24",6.3485,6.3779,6.3137,6.3431,2202667.0],["2007-01-25",6.3833,6.4207,6.2548,6.3057,2271506.0],["2007-01-26",6.3164,6.3244,6.2682,6.2842,3328067.0],["2007-01-29",6.3164,6.4127,6.2709,6.2816,4858146.0],["2007-01-30",6.3164,6.3886,6.2816,6.3324,1408929.0],["2007-01-31",6.3164,6.3538,6.2709,6.3538,1433087.0],["2007-02-01",6.3592,6.4181,6.3351,6.394,1919864.0],["2007-02-02",6.394,6.5278,6.3297,6.4716,1573489.0],["2007-02-05",6.4421,6.4903,6.3217,6.4689,2777173.0],["2007-02-06",6.4368,6.6536,6.4074,6.5706,4083661.0],["2007-02-07",6.6027,6.6509,6.5117,6.6509,2504541.0],["2007-02-08",6.6509,6.683,6.5358,6.5492,1959823.0],["2007-02-09",6.5519,6.6108,6.4529,6.4984,1968905.0],["2007-02-12",6.5224,6.5653,6.4877,6.5492,2140548.0],["2007-02-13",6.584,6.6589,6.5626,6.6589,1902427.0],["2007-02-14",6.675,6.7232,6.6456,6.7232,1574397.0],["2007-02-15",6.7446,6.7847,6.5572,6.6108,3459932.0],["2007-02-16",6.6108,6.6108,6.4502,6.5278,2353604.0],["2007-02-20",6.5091,6.5117,6.4582,6.4957,1821964.0],["2007-02-21",6.4903,6.5599,6.4422,6.4555,2250255.0],["2007-02-22",6.5332,7.0149,6.4957,6.7018,5342743.0],["2007-02-23",6.766,6.766,6.5037,6.5439,2086603.0],["2007-02-26",6.5572,6.6268,6.5037,6.6108,3609780.0],["2007-02-27",6.5358,6.584,6.3699,6.493,3745642.0],["2007-02-28",6.485,6.5439,6.3431,6.4261,3076868.0],["2007-03-01",6.402,6.5358,6.3244,6.4984,4217707.0],["2007-03-02",6.4903,6.584,6.4127,6.4662,1635971.0],["2007-03-05",6.41,6.4448,6.2521,6.2816,2158348.0],["2007-03-06",6.3057,6.4314,6.2468,6.3164,2092052.0],["2007-03-07",6.3244,6.5037,6.2896,6.4422,3407804.0],["2007-03-08",6.4769,6.5867,6.4609,6.4823,2537780.0],["2007-03-09",6.5037,6.5278,6.3967,6.4368,2174514.0],["2007-03-12",6.4639,6.5777,6.4232,6.4368,1117771.0],["2007-03-13",6.407,6.4422,6.323,6.3528,1625800.0],["2007-03-14",6.3582,6.4287,6.2119,6.3474,1230929.0],["2007-03-15",6.3338,6.4856,6.2661,6.3799,1667030.0],["2007-03-16",6.369,6.4504,6.2877,6.2986,2409366.0],["2007-03-19",6.3501,6.4178,6.3013,6.3311,1376417.0],["2007-03-20",6.3148,6.4232,6.2552,6.3419,2461131.0],["2007-03-21",6.3338,6.5669,6.3175,6.5506,2366682.0],["2007-03-22",6.5669,6.5994,6.4287,6.4775,1915323.0],["2007-03-23",6.4775,6.4802,6.4341,6.4341,1692096.0],["2007-03-26",6.4476,6.5452,6.3799,6.5425,2335259.0],["2007-03-27",6.5181,6.5317,6.4504,6.4531,1451613.0],["2007-03-28",6.4395,6.4802,6.3718,6.4666,1410746.0],["2007-03-29",6.5073,6.5317,6.4666,6.5289,1802529.0],["2007-03-30",6.5289,6.5452,6.4558,6.5073,1391311.0],["2007-04-02",6.5127,6.556,6.4639,6.5398,1565134.0],["2007-04-03",6.5723,6.6482,6.5588,6.6455,1374782.0],["2007-04-04",6.6645,6.8,6.6428,6.8,2650575.0],["2007-04-05",6.8,6.9057,6.7702,6.8677,2674005.0],["2007-04-09",6.865,6.8813,6.7891,6.8027,2167248.0],["2007-04-10",6.7891,6.7918,6.6916,6.6943,1890439.0],["2007-04-11",6.7024,6.7051,6.5452,6.6184,3272487.0],["2007-04-12",6.6184,6.7485,6.6021,6.7349,2094777.0],["2007-04-13",6.7512,6.8054,6.7349,6.7837,2893600.0],["2007-04-16",6.8298,6.9165,6.8217,6.8921,2891420.0],["2007-04-17",6.8975,7.0087,6.8894,6.9409,4551185.0],["2007-04-18",6.9111,7.09,6.8867,7.0629,2240628.0],["2007-04-19",7.0141,7.1144,6.9653,7.0168,2623330.0],["2007-04-20",7.0629,7.1333,7.0493,7.1333,2263696.0],["2007-04-23",7.1089,7.1821,7.0764,7.1631,1849572.0],["2007-04-24",7.1631,7.2038,7.09,7.1144,5026701.0],["2007-04-25",7.1442,7.1577,7.0195,7.0439,5343288.0],["2007-04-26",7.0195,7.0195,6.846,6.8975,4064045.0],["2007-04-27",6.8867,6.9219,6.8162,6.865,4024994.0],["2007-04-30",6.884,7.0222,6.865,6.9084,4104912.0],["2007-05-01",6.9111,7.0195,6.8569,7.0114,2837475.0],["2007-05-02",7.0439,7.052,6.9355,6.9599,2106220.0],["2007-05-03",6.9599,6.9788,6.8515,6.8731,3502980.0],["2007-05-04",6.884,6.9301,6.8379,6.8515,2115120.0],["2007-05-07",6.865,6.9111,6.7864,6.7946,2541050.0],["2007-05-08",6.7837,6.903,6.7566,6.8433,3559104.0],["2007-05-09",6.8325,6.9111,6.8217,6.9002,1901156.0],["2007-05-10",6.884,6.9084,6.781,6.7837,1933486.0],["2007-05-11",6.7918,6.8731,6.7403,6.7918,5299333.0],["2007-05-14",6.8108,6.884,6.7702,6.8108,1506466.0],["2007-05-15",6.8244,6.8623,6.8,6.8271,1291231.0],["2007-05-16",6.8352,6.8569,6.8081,6.8569,1199869.0],["2007-05-17",6.8488,6.9653,6.8325,6.9382,1948199.0],["2007-05-18",6.968,6.9978,6.903,6.9111,2820402.0],["2007-05-21",6.903,7.0087,6.8759,6.9897,1716798.0],["2007-05-22",6.9924,7.0439,6.9599,7.0222,1954737.0],["2007-05-23",7.0249,7.1144,7.0249,7.0764,1098155.0],["2007-05-24",7.0845,7.1306,7.0574,7.1008,2638224.0],["2007-05-25",7.1008,7.3312,7.0737,7.3203,3987940.0],["2007-05-29",7.3203,7.3556,7.3068,7.3176,3318077.0],["2007-05-30",7.3176,7.4775,7.2905,7.4721,2850553.0],["2007-05-31",7.4667,7.6862,7.426,7.5995,4309250.0],["2007-06-01",7.632,7.7052,7.5886,7.7052,4065498.0],["2007-06-04",7.7133,7.7567,7.6157,7.6239,3630668.0],["2007-06-05",7.6239,7.6239,7.5426,7.5859,3759446.0],["2007-06-06",7.5724,7.5724,7.3881,7.4016,3014568.0],["2007-06-07",7.3691,7.4369,7.2472,7.2688,2392837.0],["2007-06-08",7.2553,7.2553,7.1252,7.2255,3155333.0],["2007-06-11",7.2119,7.2445,7.0845,7.1957,3227260.0],["2007-06-12",7.2039,7.2039,6.9435,6.9517,4737541.0],["2007-06-13",7.0175,7.0175,6.8667,6.8886,2553037.0],["2007-06-14",6.8886,6.9243,6.8338,6.8941,2837838.0],["2007-06-15",6.8886,6.949,6.8832,6.8859,2459496.0],["2007-06-18",6.9215,6.9709,6.8201,6.8448,1459423.0],["2007-06-19",6.7927,6.8338,6.7077,6.7132,3001853.0],["2007-06-20",6.716,6.8256,6.6995,6.7022,3218542.0],["2007-06-21",6.6776,6.7626,6.6118,6.6968,1928219.0],["2007-06-22",6.5268,6.6474,6.4638,6.5597,3708225.0],["2007-06-25",6.5624,6.5624,6.3349,6.4062,2956808.0],["2007-06-26",6.4446,6.4692,6.3404,6.3733,1885172.0],["2007-06-27",6.3706,6.5021,6.2828,6.4994,2247530.0],["2007-06-28",6.5213,6.6063,6.4555,6.5131,2895961.0],["2007-06-29",6.5597,6.5899,6.4528,6.4967,2114756.0],["2007-07-02",6.5021,6.6392,6.4967,6.5789,2646215.0],["2007-07-03",6.5816,6.6063,6.4775,6.4912,1069457.0],["2007-07-05",6.4912,6.5104,6.4446,6.4692,1559322.0],["2007-07-06",6.4638,6.5487,6.4309,6.5487,1189335.0],["2007-07-09",6.557,6.6255,6.4692,6.4857,1159002.0],["2007-07-10",6.4309,6.4665,6.2801,6.2856,1331917.0],["2007-07-11",6.2801,6.3075,6.2171,6.2746,1517546.0],["2007-07-12",6.3103,6.4089,6.3103,6.4089,1540795.0],["2007-07-13",6.4199,6.4418,6.3706,6.4035,1115410.0],["2007-07-16",6.376,6.4172,6.3541,6.3815,1455428.0],["2007-07-17",6.376,6.4199,6.3569,6.3815,2283312.0],["2007-07-18",6.3733,6.4391,6.3651,6.4199,2092234.0],["2007-07-19",6.4418,6.4665,6.3432,6.4144,1833770.0],["2007-07-20",6.4035,6.4144,6.2225,6.3157,2297843.0],["2007-07-23",6.3294,6.4062,6.3048,6.3569,2463492.0],["2007-07-24",6.3596,6.3596,5.9923,6.0307,3916740.0],["2007-07-25",6.0142,6.1732,5.8388,6.0745,4611851.0],["2007-07-26",5.9183,6.0197,5.8662,5.9731,3851897.0],["2007-07-27",5.9429,6.0471,5.9046,5.9046,3579084.0],["2007-07-30",5.8963,5.932,5.8114,5.8525,4133792.0],["2007-07-31",5.8771,5.9237,5.7264,5.7264,2568840.0],["2007-08-01",5.7565,5.7565,5.5043,5.5866,5583589.0],["2007-08-02",5.5153,5.6716,5.5153,5.5866,3574180.0],["2007-08-03",5.5921,5.6167,5.3591,5.3673,4540106.0],["2007-08-06",5.37,5.614,5.1836,5.5866,5448090.0],["2007-08-07",5.5729,5.8251,5.5564,5.7099,4141965.0],["2007-08-08",5.8031,6.1321,5.7072,6.0553,4736996.0],["2007-08-09",5.8196,6.0745,5.7785,5.9375,6286328.0],["2007-08-10",5.4495,5.7565,5.2055,5.6469,5684759.0],["2007-08-13",5.688,5.7565,5.5098,5.5153,3757993.0],["2007-08-14",5.5098,5.6167,5.3947,5.4139,2831481.0],["2007-08-15",5.3179,5.3782,5.0191,5.0356,4833988.0],["2007-08-16",5.0054,5.2631,4.9561,5.211,5138769.0],["2007-08-17",5.3974,5.8771,5.3234,5.392,4755886.0],["2007-08-20",5.3947,5.4139,5.2494,5.285,2782077.0],["2007-08-21",5.3618,5.4632,5.2713,5.3454,4200270.0],["2007-08-22",5.4166,5.4303,5.1973,5.2439,2943004.0],["2007-08-23",5.2412,5.2905,5.1261,5.1918,3668629.0],["2007-08-24",5.1754,5.1864,5.0822,5.137,3324797.0],["2007-08-27",5.137,5.1644,5.0932,5.1452,2285492.0],["2007-08-28",5.1014,5.1288,4.8876,4.8985,3447763.0],["2007-08-29",4.9095,4.9725,4.8821,4.915,5750692.0],["2007-08-30",4.8821,4.8931,4.8136,4.83,4563718.0],["2007-08-31",4.9205,5.0054,4.8382,4.9863,3495714.0],["2007-09-04",4.9945,5.063,4.9616,5.0246,3104113.0],["2007-09-05",4.9808,5.0027,4.8519,4.9095,7684723.0],["2007-09-06",4.9287,4.9342,4.6491,4.7094,6985798.0],["2007-09-07",4.6326,4.7341,4.6052,4.671,4474173.0],["2007-09-10",4.682,4.7204,4.5285,4.5833,3948526.0],["2007-09-11",4.6391,4.801,4.5945,4.7703,5228677.0],["2007-09-12",4.7675,4.8233,4.7368,4.8038,4850880.0],["2007-09-13",4.8429,4.9099,4.7899,4.8568,5208516.0],["2007-09-14",4.815,4.9099,4.7591,4.8568,3550386.0],["2007-09-17",4.8289,4.8959,4.8206,4.8513,3737650.0],["2007-09-18",4.8875,5.122,4.8848,4.9545,7094596.0],["2007-09-19",4.9964,5.1695,4.9657,5.002,5244661.0],["2007-09-20",4.9908,5.0857,4.9127,4.9294,1389676.0],["2007-09-21",4.9127,4.9964,4.9127,4.921,3556017.0],["2007-09-24",4.9182,4.9545,4.854,4.8736,2626781.0],["2007-09-25",4.8317,4.8317,4.7117,4.7424,5044865.0],["2007-09-26",4.7368,4.7564,4.6391,4.6615,2845830.0],["2007-09-27",4.6587,4.868,4.6587,4.868,3719305.0],["2007-09-28",4.8541,4.921,4.7759,4.8792,2872894.0],["2007-10-01",4.8736,4.8987,4.7591,4.8122,3675531.0],["2007-10-02",4.8038,4.8652,4.7899,4.8568,2808959.0],["2007-10-03",4.8317,4.9657,4.8317,4.9015,2239538.0],["2007-10-04",4.9155,4.9266,4.7899,4.8038,3020743.0],["2007-10-05",4.8289,4.9322,4.7675,4.9183,1945293.0],["2007-10-08",4.9071,4.9434,4.8317,4.8429,1265621.0],["2007-10-09",4.8513,4.9685,4.8206,4.8959,3383102.0],["2007-10-10",4.8959,4.9378,4.8457,4.8959,2958988.0],["2007-10-11",4.9155,4.9406,4.748,4.7675,3596157.0],["2007-10-12",4.7815,4.8652,4.7703,4.8345,3910383.0],["2007-10-15",4.8261,4.8513,4.7759,4.8038,3267401.0],["2007-10-16",4.8066,4.8122,4.6391,4.7033,3453757.0],["2007-10-17",4.7145,4.7284,4.5163,4.5805,5374711.0],["2007-10-18",4.5638,4.6112,4.5331,4.5889,3119915.0],["2007-10-19",4.5889,4.7089,4.561,4.5861,5341835.0],["2007-10-22",4.5414,4.7145,4.5023,4.6503,2687809.0],["2007-10-23",4.6782,4.7424,4.5693,4.6196,2366137.0],["2007-10-24",4.5638,4.5945,4.4047,4.4465,7672008.0],["2007-10-25",4.3628,4.427,4.1395,4.2428,5848773.0],["2007-10-26",4.4716,4.4716,4.2428,4.3823,4128343.0],["2007-10-29",4.4102,4.4633,4.3014,4.3991,3620133.0],["2007-10-30",4.3712,4.4102,4.2288,4.3628,2588638.0],["2007-10-31",4.3712,4.3851,4.2483,4.2958,4996187.0],["2007-11-01",4.2121,4.3153,4.0502,4.1367,4830174.0],["2007-11-02",4.173,4.2148,3.8715,3.905,6803438.0],["2007-11-05",3.838,4.0278,3.771,3.9441,6647960.0],["2007-11-06",3.9692,4.0195,3.8464,3.8659,4618753.0],["2007-11-07",3.7822,3.8436,3.7654,3.7654,4340491.0],["2007-11-08",3.7822,3.8296,3.6566,3.8073,5380160.0],["2007-11-09",3.771,4.0809,3.7264,3.9943,4841435.0],["2007-11-12",3.9999,4.0418,3.8101,3.8269,4291631.0],["2007-11-13",3.8604,4.0641,3.838,4.0222,4770962.0],["2007-11-14",4.0502,4.2204,4.0278,4.2121,5308778.0],["2007-11-15",4.1981,4.2539,4.092,4.1255,4481620.0],["2007-11-16",4.1506,4.1758,4.0892,4.1367,3583806.0],["2007-11-19",4.1144,4.1841,4.0083,4.1479,4735180.0],["2007-11-20",4.1395,4.173,4.0418,4.1423,5370170.0],["2007-11-21",4.106,4.1479,4.0139,4.0195,3533857.0],["2007-11-23",4.0362,4.1339,4.0278,4.0781,1261443.0],["2007-11-26",4.0697,4.0948,3.9636,4.0027,3799768.0],["2007-11-27",4.0306,4.1674,3.9804,4.1172,4863231.0],["2007-11-28",4.1395,4.4158,4.1199,4.2986,8109381.0],["2007-11-29",4.2763,4.2986,4.1534,4.2679,7231548.0],["2007-11-30",4.3209,4.4661,4.307,4.36,7149631.0],["2007-12-03",4.3823,4.5442,4.2958,4.5051,5273904.0],["2007-12-04",4.4577,4.494,4.3572,4.3739,3925095.0],["2007-12-05",4.4381,4.681,4.4381,4.6056,5819349.0],["2007-12-06",4.5889,4.7675,4.5498,4.7452,4797117.0],["2007-12-07",4.7647,4.8233,4.7061,4.7787,4887389.0],["2007-12-10",4.7815,4.9713,4.7452,4.9685,3916014.0],["2007-12-11",5.0565,5.0565,4.7385,4.7385,4034257.0],["2007-12-12",4.8578,4.9401,4.4007,4.5029,5166377.0],["2007-12-13",4.4234,4.4858,4.3496,4.4716,6829593.0],["2007-12-14",4.4035,4.4802,4.3297,4.3297,2387933.0],["2007-12-17",4.2587,4.3013,4.1168,4.1338,4902646.0],["2007-12-18",4.165,4.3297,4.1451,4.3098,4046790.0],["2007-12-19",4.3098,4.3325,4.1565,4.2332,2679091.0],["2007-12-20",4.2587,4.2928,4.0656,4.1679,3510608.0],["2007-12-21",4.1593,4.2303,4.1054,4.2133,3829920.0],["2007-12-24",4.1792,4.3212,4.1792,4.2899,1420191.0],["2007-12-26",4.2445,4.2956,4.2303,4.2729,2360143.0],["2007-12-27",4.2019,4.3212,4.2019,4.236,2890149.0],["2007-12-28",4.2076,4.2757,4.1792,4.1934,1580573.0],["2007-12-31",4.1792,4.2303,4.0997,4.148,2135644.0],["2008-01-02",4.1253,4.2246,4.0458,4.0656,2236996.0],["2008-01-03",4.0656,4.077,3.9748,4.0032,2377216.0],["2008-01-04",3.9947,4.0174,3.8442,3.8584,5034148.0],["2008-01-07",3.9038,3.9663,3.8272,3.8584,3617590.0],["2008-01-08",3.8754,3.918,3.7448,3.7619,4172662.0],["2008-01-09",3.7533,3.7874,3.6199,3.7136,4548461.0],["2008-01-10",3.7051,3.8981,3.6369,3.8328,5448817.0],["2008-01-11",3.7647,3.918,3.7335,3.8243,3660092.0],["2008-01-14",3.8584,3.9379,3.8073,3.918,2385753.0],["2008-01-15",3.8896,3.989,3.7761,3.8612,4403517.0],["2008-01-16",3.83,4.0003,3.83,3.9038,6341545.0],["2008-01-17",3.8811,3.9067,3.6966,3.7306,3876418.0],["2008-01-18",3.7391,3.8044,3.6171,3.6909,6578939.0],["2008-01-22",3.6057,4.0458,3.5773,4.0316,7766639.0],["2008-01-23",3.9379,4.9174,3.9379,4.9174,14501783.0],["2008-01-24",4.9401,5.0253,4.7414,4.994,15543995.0],["2008-01-25",5.0395,5.1133,4.7073,4.7669,9110181.0],["2008-01-28",4.7414,5.2638,4.6846,5.2581,14334317.0],["2008-01-29",5.2978,5.3887,5.1701,5.2836,14432763.0],["2008-01-30",5.2041,5.3262,5.0537,5.0707,12666561.0],["2008-01-31",5.0679,5.7407,4.7839,5.5136,24561543.0],["2008-02-01",5.6073,5.7095,5.3149,5.5448,10530008.0],["2008-02-04",5.5221,5.6073,5.3887,5.5505,5933415.0],["2008-02-05",5.4625,5.9139,5.4625,5.7351,11992883.0],["2008-02-06",5.7549,5.9508,5.7407,5.7862,10173644.0],["2008-02-07",5.7776,5.9168,5.63,5.6811,11978897.0],["2008-02-08",5.6783,5.7038,5.4568,5.5278,6132848.0],["2008-02-11",5.4,5.5505,5.1814,5.5306,5513115.0],["2008-02-12",5.4767,5.5108,5.2524,5.3376,10044321.0],["2008-02-13",5.3716,5.4171,5.2467,5.3546,5092816.0],["2008-02-14",5.3518,5.4653,5.0934,5.1133,7410457.0],["2008-02-15",5.0934,5.1701,5.0537,5.1275,5289706.0],["2008-02-19",5.1701,5.2183,5.0224,5.0452,4502689.0],["2008-02-20",5.0111,5.0253,4.801,4.9912,6900612.0],["2008-02-21",4.9685,5.0423,4.8407,4.8691,4536836.0],["2008-02-22",4.8833,4.9287,4.7016,4.8918,4781860.0],["2008-02-25",4.8975,4.9969,4.8407,4.9373,4912272.0],["2008-02-26",4.906,5.0707,4.8464,5.0537,7151266.0],["2008-02-27",5.0026,5.1076,4.7981,4.994,10243754.0],["2008-02-28",4.977,4.9799,4.7896,4.8947,3588529.0],["2008-02-29",4.8265,5.0934,4.8152,4.9997,6568768.0],["2008-03-03",4.9912,5.0451,4.713,4.7896,5319312.0],["2008-03-04",4.7328,4.8634,4.6335,4.8464,3999383.0],["2008-03-05",4.8379,4.9174,4.6562,4.7016,5713093.0],["2008-03-06",4.6704,4.6704,4.5086,4.5369,4129070.0],["2008-03-07",4.5057,4.642,4.412,4.483,5960841.0],["2008-03-10",4.4802,4.5483,4.4063,4.4688,3885499.0],["2008-03-11",4.654,4.7119,4.437,4.6309,4447473.0],["2008-03-12",4.6743,4.8711,4.5962,4.6859,6115774.0],["2008-03-13",4.6193,4.9203,4.5325,4.8653,5093361.0],["2008-03-14",4.9145,4.9145,4.6859,4.738,3651374.0],["2008-03-17",4.6309,4.8103,4.518,4.6598,4933342.0],["2008-03-18",4.7467,5.0303,4.6743,4.984,10519292.0],["2008-03-19",4.9985,5.3082,4.9985,5.1634,8072691.0],["2008-03-20",5.1519,5.4702,5.094,5.4558,8154245.0],["2008-03-24",5.4529,5.7597,5.4355,5.476,7771180.0],["2008-03-25",5.4673,5.6352,5.4095,5.5947,4281823.0],["2008-03-26",5.56,5.6063,5.3516,5.4239,5648250.0],["2008-03-27",5.4789,5.5021,5.2763,5.2821,4092016.0],["2008-03-28",5.3429,5.3429,5.1374,5.1519,3470649.0],["2008-03-31",5.1519,5.3342,5.094,5.3053,6269436.0],["2008-04-01",5.3834,5.5136,5.3371,5.5136,6129397.0],["2008-04-02",5.476,5.5484,5.366,5.3689,4380268.0],["2008-04-03",5.3429,5.4992,5.2242,5.4326,2514713.0],["2008-04-04",5.4239,5.4442,5.2821,5.3024,2185412.0],["2008-04-07",5.3255,5.3921,5.2561,5.2821,2080246.0],["2008-04-08",5.2329,5.2705,5.1345,5.1548,2405188.0],["2008-04-09",5.2011,5.2097,5.0679,5.0969,2033203.0],["2008-04-10",5.1084,5.2966,5.0361,5.2821,3419247.0],["2008-04-11",5.2069,5.3082,5.1432,5.1605,2806598.0],["2008-04-14",5.149,5.1692,4.984,5.0911,3993389.0],["2008-04-15",5.1171,5.1548,4.984,5.0448,2280769.0],["2008-04-16",5.0998,5.1461,4.9927,5.0592,2231365.0],["2008-04-17",5.0506,5.285,5.0303,5.2358,2047915.0],["2008-04-18",5.3226,5.4066,5.1953,5.3603,3063972.0],["2008-04-21",5.3168,5.3168,5.1634,5.1779,1693367.0],["2008-04-22",5.1374,5.2213,5.0274,5.1287,1549695.0],["2008-04-23",5.1258,5.1461,4.9203,5.0969,3540033.0],["2008-04-24",4.9435,4.9435,4.5991,4.8017,9515768.0],["2008-04-25",4.8045,4.9377,4.738,4.9087,2643854.0],["2008-04-28",4.9464,4.9695,4.848,4.9174,1880449.0],["2008-04-29",4.9001,4.9435,4.6801,4.6888,3739648.0],["2008-04-30",4.6975,4.7264,4.547,4.628,5452450.0],["2008-05-01",4.6106,4.848,4.5846,4.7988,2970612.0],["2008-05-02",4.8451,4.8653,4.7409,4.764,2904861.0],["2008-05-05",4.7872,4.7872,4.6077,4.7177,2468941.0],["2008-05-06",4.7003,4.8277,4.6251,4.7582,2220285.0],["2008-05-07",4.8016,4.874,4.654,4.6627,2404098.0],["2008-05-08",4.7119,4.9261,4.6483,4.874,3957971.0],["2008-05-09",4.8451,4.9608,4.8103,4.874,4293811.0],["2008-05-12",4.874,4.9811,4.8566,4.9695,1890076.0],["2008-05-13",4.9956,5.065,4.8885,4.955,4264750.0],["2008-05-14",4.9753,5.12,4.8509,5.0245,3689880.0],["2008-05-15",5.0506,5.0911,4.955,5.0795,1843941.0],["2008-05-16",5.12,5.12,4.9377,5.0361,1731510.0],["2008-05-19",5.0448,5.1345,5.0129,5.0506,1826323.0],["2008-05-20",5.0216,5.0737,4.955,4.9782,2299659.0],["2008-05-21",4.9782,4.9811,4.738,4.8161,2967343.0],["2008-05-22",4.8161,4.903,4.7785,4.8885,3074325.0],["2008-05-23",4.8306,4.8972,4.7496,4.8306,2313463.0],["2008-05-27",4.8682,4.9898,4.8017,4.9898,2381394.0],["2008-05-28",5.0129,5.0129,4.8537,4.9493,4320693.0],["2008-05-29",4.929,5.065,4.9203,4.9579,3174042.0],["2008-05-30",4.9522,4.9811,4.9087,4.9493,4084751.0],["2008-06-02",4.9174,4.9782,4.8248,4.8769,4246768.0],["2008-06-03",4.8161,4.8624,4.6309,4.6975,6420192.0],["2008-06-04",4.7003,4.738,4.599,4.628,7439881.0],["2008-06-05",4.6338,4.9782,4.5759,4.7496,5500764.0],["2008-06-06",4.7003,4.738,4.5412,4.5412,4662708.0],["2008-06-09",4.5238,4.5904,4.2778,4.3183,5676767.0],["2008-06-10",4.2807,4.4485,4.2517,4.3849,5131867.0],["2008-06-11",4.4055,4.4912,4.2579,4.3347,4884301.0],["2008-06-12",4.3937,4.3996,4.1486,4.1782,5171645.0],["2008-06-13",4.1988,4.2313,4.001,4.1398,6637425.0],["2008-06-16",4.1073,4.1605,4.0748,4.125,4901374.0],["2008-06-17",4.1457,4.1782,4.0866,4.128,5402682.0],["2008-06-18",4.0985,4.1959,4.0571,4.1427,5316770.0],["2008-06-19",4.1368,4.2343,4.1073,4.2195,5769945.0],["2008-06-20",4.1959,4.2638,4.128,4.1811,4303801.0],["2008-06-23",4.1929,4.1929,4.0217,4.0305,3953430.0],["2008-06-24",4.004,4.0925,3.9449,4.0069,4784947.0],["2008-06-25",4.0246,4.1132,4.001,4.0335,4611124.0],["2008-06-26",3.9981,4.0423,3.9449,3.9567,4641094.0],["2008-06-27",3.9124,3.9331,3.7618,3.7825,6563319.0],["2008-06-30",3.7471,3.8002,3.7087,3.7205,4850699.0],["2008-07-01",3.691,3.9065,3.6408,3.8416,7235907.0],["2008-07-02",3.8504,4.1132,3.8297,4.0158,6406024.0],["2008-07-03",4.0276,4.0423,3.874,3.8918,2277863.0],["2008-07-07",3.9183,3.9862,3.8238,3.8947,4935340.0],["2008-07-08",3.9036,4.252,3.8445,4.249,5746514.0],["2008-07-09",4.2343,4.2874,4.0571,4.0748,3693876.0],["2008-07-10",4.0925,4.1427,3.8711,3.9183,5814808.0],["2008-07-11",3.7648,4.1221,3.7205,3.8918,5210332.0],["2008-07-14",3.8918,4.0128,3.7234,3.7294,4064953.0],["2008-07-15",3.6998,3.7648,3.5729,3.6083,4866319.0],["2008-07-16",3.6172,3.8298,3.5227,3.8091,7495461.0],["2008-07-17",3.8357,4.0571,3.8179,4.0069,7430073.0],["2008-07-18",4.0128,4.1752,3.942,4.1486,3943440.0],["2008-07-21",4.1339,4.1546,3.9538,3.9774,3686974.0],["2008-07-22",3.9301,4.187,3.7884,4.1723,6971812.0],["2008-07-23",4.1634,4.3908,4.1073,4.2609,5902174.0],["2008-07-24",4.1132,4.2048,3.5522,3.7618,10708372.0],["2008-07-25",3.7766,3.9036,3.6319,3.6703,5401229.0],["2008-07-28",3.6526,3.7648,3.6142,3.691,5300241.0],["2008-07-29",3.6998,3.8002,3.6319,3.7914,4543012.0],["2008-07-30",3.8179,3.8563,3.6526,3.7796,5409221.0],["2008-07-31",3.8475,4.0364,3.8061,3.9449,4478714.0],["2008-08-01",3.9981,4.0423,3.8209,3.9922,3031278.0],["2008-08-04",4.001,4.0453,3.8799,3.939,3415977.0],["2008-08-05",3.9744,4.1575,3.9095,4.1427,3245242.0],["2008-08-06",4.128,4.1664,4.0453,4.125,2975880.0],["2008-08-07",4.0689,4.1044,3.7943,3.8268,4784039.0],["2008-08-08",3.7648,3.939,3.7412,3.9331,4013369.0],["2008-08-11",3.936,4.0542,3.9006,3.9892,4056416.0],["2008-08-12",3.9774,4.0187,3.8652,3.8888,3673533.0],["2008-08-13",3.8711,3.9036,3.7441,3.8357,2910129.0],["2008-08-14",3.8061,3.9744,3.8061,3.9301,2683269.0],["2008-08-15",3.9479,4.0423,3.9213,3.9833,2600989.0],["2008-08-18",3.9774,4.0187,3.8947,3.9922,3504251.0],["2008-08-19",3.9567,3.9774,3.7884,3.7973,3670264.0],["2008-08-20",3.8061,3.8918,3.6821,3.877,4206264.0],["2008-08-21",3.8416,3.9154,3.8091,3.874,1902790.0],["2008-08-22",3.9036,3.9538,3.7766,3.9183,2280224.0],["2008-08-25",3.8593,3.936,3.8416,3.874,1556416.0],["2008-08-26",3.8799,3.939,3.8327,3.936,1912054.0],["2008-08-27",3.9036,4.1221,3.8947,4.1162,2727950.0],["2008-08-28",4.1309,4.2254,4.0601,4.2254,3595976.0],["2008-08-29",4.2166,4.2549,4.1427,4.1427,3232164.0],["2008-09-02",4.187,4.4262,4.1752,4.4203,4178292.0],["2008-09-03",4.4203,4.5384,4.3612,4.4794,4909003.0],["2008-09-04",4.438,4.4823,4.3465,4.3524,4167031.0],["2008-09-05",4.3229,4.4971,4.252,4.4971,4299805.0],["2008-09-08",4.6181,4.8603,4.6063,4.7746,9723012.0],["2008-09-09",4.7983,4.8485,4.4114,4.4292,8764533.0],["2008-09-10",4.4587,4.6713,4.3111,4.6093,7221558.0],["2008-09-11",4.2313,4.6595,4.0542,4.5679,8918739.0],["2008-09-12",4.4264,4.6854,4.4264,4.5499,8209643.0],["2008-09-15",4.5137,4.7215,4.1012,4.4626,6236742.0],["2008-09-16",4.3963,4.7426,4.2819,4.7336,7772997.0],["2008-09-17",4.6673,4.7125,4.0681,4.5198,7492191.0],["2008-09-18",4.5679,4.8088,4.5017,4.7516,10142221.0],["2008-09-19",4.842,5.4773,4.7546,5.0046,6595468.0],["2008-09-22",4.8811,5.2545,4.592,4.6191,2859634.0],["2008-09-23",4.6794,4.8058,4.5679,4.6161,1897886.0],["2008-09-24",4.6282,4.7727,4.3782,4.4535,1819966.0],["2008-09-25",4.4565,4.8028,4.324,4.4866,2316914.0],["2008-09-26",4.4264,4.5198,4.3662,4.5168,1444348.0],["2008-09-29",4.4565,4.5137,3.6074,3.8513,3090309.0],["2008-09-30",4.1584,4.5168,4.056,4.4264,2329265.0],["2008-10-01",4.3301,4.7125,4.1946,4.5107,1679381.0],["2008-10-02",4.5137,4.5168,4.0711,4.0801,1630704.0],["2008-10-03",4.1223,4.3903,3.782,3.9898,2531605.0],["2008-10-06",3.9175,4.0681,3.4327,3.6887,2526882.0],["2008-10-07",3.6947,4.5017,3.6315,3.6315,1729875.0],["2008-10-08",3.4086,4.0982,3.3424,3.8302,3774703.0],["2008-10-09",3.8302,3.8904,3.2129,3.2701,4543193.0],["2008-10-10",3.2189,3.3123,2.5264,3.1768,4859780.0],["2008-10-13",3.2762,3.5863,3.2762,3.5592,2721775.0],["2008-10-14",3.6495,3.773,3.2099,3.2822,3257593.0],["2008-10-15",3.2491,3.2942,2.8425,2.8666,2990955.0],["2008-10-16",2.8877,2.9359,2.43,2.7733,8421064.0],["2008-10-17",2.7402,2.954,2.698,2.7673,4982928.0],["2008-10-20",2.7823,2.9389,2.7673,2.9299,3152609.0],["2008-10-21",2.9058,3.0202,2.8967,2.9269,2245896.0],["2008-10-22",2.8606,2.9329,2.6348,2.7161,4129978.0],["2008-10-23",2.6498,2.6709,2.2644,2.5414,5873839.0],["2008-10-24",2.3126,2.4601,2.3126,2.3758,3752362.0],["2008-10-27",2.3427,2.3668,2.1289,2.1349,2696346.0],["2008-10-28",2.1982,2.3758,2.162,2.3608,13325526.0],["2008-10-29",2.3517,2.7251,2.2915,2.6679,9864867.0],["2008-10-30",2.689,2.7552,2.5896,2.7101,5904353.0],["2008-10-31",2.5595,2.7311,2.5505,2.7131,4698490.0],["2008-11-03",2.683,2.683,2.4932,2.5143,3086313.0],["2008-11-04",2.5384,2.5625,2.4722,2.5203,3975953.0],["2008-11-05",2.5023,2.7853,2.4963,2.5595,6252544.0],["2008-11-06",2.5535,2.6197,2.436,2.5143,4015185.0],["2008-11-07",2.8546,3.4297,2.7944,3.3815,16442898.0],["2008-11-10",3.4117,3.5201,2.9901,3.0413,5403772.0],["2008-11-11",3.0202,3.0895,2.8335,2.9419,4135790.0],["2008-11-12",2.9118,2.9238,2.698,2.7372,5178002.0],["2008-11-13",2.7462,3.0985,2.6378,3.0985,7017765.0],["2008-11-14",3.0654,3.1045,2.7703,2.8516,3945438.0],["2008-11-17",2.8456,2.9329,2.689,2.7131,3648468.0],["2008-11-18",2.7251,2.8847,2.6528,2.8215,3994843.0],["2008-11-19",2.8004,2.8275,2.4722,2.4872,7392112.0],["2008-11-20",2.436,2.4481,2.0958,2.1199,9035166.0],["2008-11-21",2.156,2.2674,2.0054,2.2253,7714511.0],["2008-11-24",2.6016,2.6257,2.1982,2.5143,7832027.0],["2008-11-25",2.5354,3.0955,2.3397,3.0684,11130851.0],["2008-11-26",3.1828,3.9326,3.1587,3.7278,14438393.0],["2008-11-28",3.6736,3.7579,3.5231,3.7128,2871622.0],["2008-12-01",3.6736,3.6736,3.1708,3.228,6896253.0],["2008-12-02",3.1677,3.6676,3.0473,3.5773,7161619.0],["2008-12-03",3.5201,4.0109,3.5201,3.9808,11936395.0],["2008-12-04",3.9326,4.3301,3.77,4.0801,8095941.0],["2008-12-05",3.9868,4.1946,3.8603,4.1464,5947582.0],["2008-12-08",4.2066,4.4505,4.1464,4.309,7788799.0],["2008-12-09",4.2969,4.3692,3.9747,3.9868,4716835.0],["2008-12-10",4.0109,4.1825,3.4689,4.0079,12442970.0],["2008-12-11",3.9085,4.1072,3.7248,3.77,4997277.0],["2008-12-12",3.7128,4.2096,3.5381,4.2006,4375001.0],["2008-12-15",4.2006,4.2006,3.811,3.9479,2532876.0],["2008-12-16",4.1214,4.5141,3.9632,4.4684,8026557.0],["2008-12-17",4.3254,4.9768,4.2767,4.7272,10976463.0],["2008-12-18",4.922,4.9342,4.6541,4.8824,6781279.0],["2008-12-19",4.8885,4.9646,4.7394,4.7911,8017475.0],["2008-12-22",4.8976,5.0377,4.7241,4.9768,11625620.0],["2008-12-23",4.9981,5.1655,4.7454,4.9829,6910057.0],["2008-12-24",4.9616,5.129,4.8733,5.1107,2624783.0],["2008-12-26",5.1107,5.3086,5.0224,5.2842,3504069.0],["2008-12-29",5.2873,5.409,4.9829,5.2233,4124710.0],["2008-12-30",5.2233,5.3299,5.0985,5.3299,5217598.0],["2008-12-31",5.2903,5.6343,5.2599,5.4029,6209497.0],["2009-01-02",5.3907,5.4486,5.1472,5.3999,4498512.0],["2009-01-05",5.3664,5.479,5.1959,5.4547,6026229.0],["2009-01-06",5.4942,5.4942,4.9433,5.0924,10874022.0],["2009-01-07",5.0224,5.1838,4.922,5.0194,7709970.0],["2009-01-08",5.1016,5.2994,4.8459,5.2446,7323273.0],["2009-01-09",5.2385,5.3116,4.9433,4.9829,5230675.0],["2009-01-12",4.992,5.1746,4.992,5.1198,5338021.0],["2009-01-13",5.1107,5.3542,4.9555,5.2355,7431889.0],["2009-01-14",5.1594,5.272,4.9098,5.1411,7581010.0],["2009-01-15",5.132,5.4181,4.9798,5.2477,9875765.0],["2009-01-16",5.3999,5.5338,5.129,5.3207,5944313.0],["2009-01-20",5.2172,5.5947,4.8855,4.9189,7052276.0],["2009-01-21",4.925,5.065,4.645,4.9829,8652647.0],["2009-01-22",4.9463,4.9463,4.5658,4.6024,5370170.0],["2009-01-23",4.5445,4.718,4.4654,4.5537,6801803.0],["2009-01-26",4.4837,4.855,4.4837,4.7515,6449980.0],["2009-01-27",4.718,5.0194,4.5902,4.9798,5132593.0],["2009-01-28",5.129,5.129,4.5658,4.715,11010065.0],["2009-01-29",4.718,4.718,4.4137,4.4197,5196165.0],["2009-01-30",4.4684,4.6145,4.4045,4.4502,5661691.0],["2009-02-02",4.4045,4.9037,4.371,4.8672,7180872.0],["2009-02-03",4.8763,5.0833,4.8246,4.8672,7026484.0],["2009-02-04",4.9159,5.479,4.7759,5.2507,13916743.0],["2009-02-05",5.2142,5.6038,5.1838,5.4942,8275576.0],["2009-02-06",5.5521,5.8352,5.339,5.8047,10375983.0],["2009-02-09",5.8352,6.2217,5.7834,6.0117,9264751.0],["2009-02-10",5.9295,5.96,5.6556,5.689,8856257.0],["2009-02-11",5.7438,5.7438,5.1777,5.4516,9534113.0],["2009-02-12",5.2416,5.619,5.2416,5.5521,8155335.0],["2009-02-13",5.4455,5.7712,5.4455,5.6525,6195511.0],["2009-02-17",5.1959,5.5064,5.1959,5.3177,7157441.0],["2009-02-18",5.3512,5.8991,5.3025,5.6556,10112797.0],["2009-02-19",5.7256,5.9447,5.5764,5.6221,7423716.0],["2009-02-20",5.4364,5.6617,5.2781,5.5125,9687775.0],["2009-02-23",5.5825,5.5825,5.2872,5.2994,6058015.0],["2009-02-24",5.3542,5.7256,5.272,5.6617,8576542.0],["2009-02-25",5.6282,5.6282,5.1564,5.4029,6538435.0],["2009-02-26",5.5764,5.6434,5.2294,5.3207,5834061.0],["2009-02-27",5.1716,5.2599,5.0072,5.0437,6777464.0],["2009-03-02",4.8885,5.1685,4.8611,4.9646,8173861.0],["2009-03-03",5.0894,5.0894,4.7302,4.7972,6317932.0],["2009-03-04",4.9098,4.995,4.5658,4.8581,7043376.0],["2009-03-05",4.7211,5.0163,4.5354,4.578,6345722.0],["2009-03-06",4.648,4.7698,4.4745,4.5993,8477915.0],["2009-03-09",4.5202,4.6511,4.4076,4.4441,5099355.0],["2009-03-10",4.5811,4.8976,4.3223,4.8946,8841545.0],["2009-03-11",4.925,4.925,4.5141,4.7089,6242373.0],["2009-03-12",4.6846,5.0894,4.4837,5.0468,5995533.0],["2009-03-13",5.1297,5.4246,5.0191,5.3601,5623367.0],["2009-03-16",5.3908,5.3908,5.0806,5.1297,5858218.0],["2009-03-17",5.0345,5.4645,5.0345,5.4615,5414307.0],["2009-03-18",5.4799,6.0389,5.3386,5.8454,13572729.0],["2009-03-19",5.9437,6.2294,5.87,5.9099,12655299.0],["2009-03-20",5.9775,6.1004,5.87,5.8761,9439845.0],["2009-03-23",6.1434,6.2417,5.8976,6.2325,9048789.0],["2009-03-24",5.9406,6.4966,5.9284,5.9867,9841981.0],["2009-03-25",6.0512,6.3,5.9314,6.2447,8837368.0],["2009-03-26",6.2662,6.2693,6.0236,6.1434,7915942.0],["2009-03-27",5.9959,6.0604,5.7656,5.8024,6460151.0],["2009-03-30",5.6673,5.9376,5.5782,5.7441,5528917.0],["2009-03-31",5.7502,6.0328,5.6703,5.9929,5826069.0],["2009-04-01",5.8454,6.2079,5.8116,6.1587,7253162.0],["2009-04-02",6.3707,6.4505,6.1956,6.297,8143710.0],["2009-04-03",6.3123,6.4198,6.1342,6.4168,5300968.0],["2009-04-06",6.297,6.3369,5.9222,6.0727,6280697.0],["2009-04-07",5.9775,6.0482,5.8393,5.8424,3669901.0],["2009-04-08",5.9099,6.1587,5.7993,6.0297,4691043.0],["2009-04-09",6.2017,7.0188,6.1434,7.0127,12660203.0],["2009-04-13",6.985,6.9973,6.7055,6.942,5697836.0],["2009-04-14",6.7086,6.7086,5.8454,5.9284,11481767.0],["2009-04-15",5.7594,5.9591,5.6458,5.8393,25013991.0],["2009-04-16",5.999,6.0666,5.8178,5.9836,8253598.0],["2009-04-17",5.999,6.1219,5.7072,6.0451,12018311.0],["2009-04-20",5.9437,6.2601,5.7072,5.8546,7008865.0],["2009-04-21",5.7901,6.2509,5.7686,6.2325,6878816.0],["2009-04-22",6.1372,6.3215,6.0082,6.0451,6368426.0],["2009-04-23",6.2294,6.2294,5.8086,6.0297,4311611.0],["2009-04-24",6.0512,6.1219,5.7533,5.8086,9009374.0],["2009-04-27",5.7379,6.0482,5.7072,5.8546,8278300.0],["2009-04-28",5.8362,6.3123,5.8362,5.9529,8565463.0],["2009-04-29",5.9191,5.9898,5.5106,5.612,10308416.0],["2009-04-30",5.655,5.7471,5.3325,5.569,11101790.0],["2009-05-01",5.572,5.6396,5.1328,5.2096,7226825.0],["2009-05-04",5.2557,5.2772,4.8348,5.1881,19232967.0],["2009-05-05",5.1051,5.2618,4.9884,5.0714,8622314.0],["2009-05-06",5.1389,5.1389,4.8748,4.9823,10756868.0],["2009-05-07",5.0437,5.0437,4.6106,4.6505,12587368.0],["2009-05-08",4.7765,4.7765,4.626,4.6874,9731730.0],["2009-05-11",4.6167,4.8717,4.5031,4.6997,7329448.0],["2009-05-12",4.7273,4.8072,4.6075,4.7058,6819422.0],["2009-05-13",4.6628,4.7734,4.5154,4.5492,7782986.0],["2009-05-14",4.5369,4.8594,4.5215,4.7273,8423970.0],["2009-05-15",4.712,4.715,4.5707,4.6075,6371696.0],["2009-05-18",4.6628,4.7028,4.457,4.6659,7892693.0],["2009-05-19",4.6536,4.6843,4.5307,4.5492,6277973.0],["2009-05-20",4.6229,4.798,4.5768,4.5983,6439082.0],["2009-05-21",4.5615,4.5983,4.3741,4.3894,9438574.0],["2009-05-22",4.4816,4.4877,4.1806,4.2635,8679347.0],["2009-05-26",4.2389,4.2451,4.0731,4.1744,16812522.0],["2009-05-27",4.3741,4.3741,4.0239,4.0485,11122859.0],["2009-05-28",4.0546,4.1806,3.9041,4.0086,14854697.0],["2009-05-29",4.027,4.2819,4.0086,4.2819,10189991.0],["2009-06-01",4.2911,4.3495,4.156,4.2881,7486379.0],["2009-06-02",4.2973,4.4539,4.2543,4.3772,5428656.0],["2009-06-03",4.3311,4.3464,4.2113,4.2328,5810449.0],["2009-06-04",4.2328,4.2389,4.0362,4.0761,11009702.0],["2009-06-05",4.0853,4.199,3.8734,3.9993,10495861.0],["2009-06-08",3.9318,4.0792,3.9256,4.0608,4371005.0],["2009-06-09",4.0608,4.1222,4.0055,4.0393,7405916.0],["2009-06-10",4.0638,4.1038,3.9471,4.0239,10134593.0],["2009-06-11",4.0669,4.1068,3.9871,4.0239,7154898.0],["2009-06-12",4.0457,4.1731,4.0115,4.1513,6566588.0],["2009-06-15",4.1482,4.1793,4.055,4.0954,5214328.0],["2009-06-16",4.1171,4.1171,3.8561,3.8654,12150904.0],["2009-06-17",3.8468,3.9152,3.7194,3.8748,11987979.0],["2009-06-18",3.8903,3.9089,3.8219,3.8903,4749710.0],["2009-06-19",4.0954,4.201,4.0394,4.1886,10098811.0],["2009-06-22",4.1668,4.1668,4.0239,4.027,6350626.0],["2009-06-23",4.0301,4.1731,3.9959,4.1575,7940462.0],["2009-06-24",4.17,4.17,4.0395,4.1016,7517620.0],["2009-06-25",4.0488,4.0674,3.881,4.0581,9787673.0],["2009-06-26",4.1171,4.3036,4.0736,4.2445,9702487.0],["2009-06-29",4.2352,4.2849,4.1513,4.2601,5224318.0],["2009-06-30",4.2787,4.316,4.1482,4.2041,4705029.0],["2009-07-01",4.2228,4.3844,4.1637,4.3284,7102406.0],["2009-07-02",4.2942,4.3284,4.0861,4.0954,4920991.0],["2009-07-06",4.0767,4.17,4.0767,4.1296,5261371.0],["2009-07-07",4.1265,4.1265,3.8685,3.9462,10156570.0],["2009-07-08",3.9556,4.0519,3.9369,4.0301,8910203.0],["2009-07-09",4.0985,4.1327,3.9866,4.0239,4609853.0],["2009-07-10",4.0177,4.055,3.94,4.0146,3468106.0],["2009-07-13",4.0208,4.3191,4.0208,4.3036,7644037.0],["2009-07-14",4.3098,4.3284,4.1171,4.1265,4168847.0],["2009-07-15",4.1606,4.2259,4.1233,4.1637,5609562.0],["2009-07-16",4.1513,4.1979,4.0612,4.1265,3388006.0],["2009-07-17",4.1451,4.1762,4.0643,4.1078,3560194.0],["2009-07-20",4.1202,4.17,4.0394,4.0829,2712875.0],["2009-07-21",4.1451,4.1855,3.9649,4.0146,3914016.0],["2009-07-22",4.0022,4.2663,4.0022,4.1979,5792286.0],["2009-07-23",4.2135,4.3129,4.1544,4.3036,4489793.0],["2009-07-24",4.2601,4.3067,4.1793,4.2321,3629578.0],["2009-07-27",4.2259,4.3036,4.1482,4.2041,7810050.0],["2009-07-28",4.3191,4.3191,4.0612,4.257,8843180.0],["2009-07-29",4.2103,4.3253,4.2041,4.3036,6887898.0],["2009-07-30",4.3595,4.4372,4.3502,4.4185,9110181.0],["2009-07-31",4.4279,4.5118,4.3999,4.4589,5363994.0],["2009-08-03",4.5024,4.6827,4.4745,4.6609,10660603.0],["2009-08-04",4.6423,4.7759,4.6329,4.7634,7557216.0],["2009-08-05",4.7603,4.8101,4.6205,4.6764,6089983.0],["2009-08-06",4.7137,4.7417,4.5708,4.6764,5062846.0],["2009-08-07",4.7417,4.8007,4.6764,4.7168,5527464.0],["2009-08-10",4.6951,4.751,4.577,4.6298,3073780.0],["2009-08-11",4.6019,4.6019,4.4714,4.4993,3795046.0],["2009-08-12",4.49,4.7044,4.4651,4.636,3019109.0],["2009-08-13",4.6764,4.7075,4.5832,4.6982,2462402.0],["2009-08-14",4.7044,4.7199,4.6609,4.7106,2622058.0],["2009-08-17",4.6174,4.6671,4.5801,4.5988,3190207.0],["2009-08-18",4.6143,4.6236,4.4651,4.4962,5606656.0],["2009-08-19",4.4247,4.5677,4.4216,4.5428,3452122.0],["2009-08-20",4.5801,4.6081,4.5055,4.605,2769363.0],["2009-08-21",4.6547,4.7137,4.6329,4.6702,3561466.0],["2009-08-24",4.7106,4.7665,4.6702,4.6951,3233617.0],["2009-08-25",4.7137,4.8784,4.6982,4.8349,4336313.0],["2009-08-26",4.838,4.9033,4.7324,4.7572,3310448.0],["2009-08-27",4.7603,4.7603,4.6423,4.7075,3659729.0],["2009-08-28",4.7697,4.7945,4.6423,4.6858,3277028.0],["2009-08-31",4.6454,4.6764,4.6112,4.6671,3963783.0],["2009-09-01",4.6236,4.751,4.5553,4.5677,4636371.0],["2009-09-02",4.5366,4.6174,4.4993,4.5086,3975408.0],["2009-09-03",4.5366,4.577,4.4714,4.577,3183850.0],["2009-09-04",4.5832,4.6298,4.5335,4.6267,2013950.0],["2009-09-08",4.6267,4.7137,4.6236,4.6733,4330501.0],["2009-09-09",4.6516,4.723,4.6236,4.6702,3854803.0],["2009-09-10",4.6795,4.8069,4.5988,4.7697,4430944.0],["2009-09-11",4.838,4.838,4.7168,4.7417,3714946.0],["2009-09-14",4.726,4.8201,4.7072,4.817,3878234.0],["2009-09-15",4.8264,4.8955,4.8013,4.8264,4435485.0],["2009-09-16",4.8327,5.0147,4.7762,4.999,7052094.0],["2009-09-17",4.999,5.2595,4.9708,5.0304,7443332.0],["2009-09-18",5.0806,5.1653,4.977,4.9833,5479695.0],["2009-09-21",4.9331,4.999,4.9206,4.9331,3547843.0],["2009-09-22",4.9865,4.9865,4.8327,4.8578,2440243.0],["2009-09-23",4.8578,4.8641,4.7197,4.7291,5162926.0],["2009-09-24",4.7825,4.7982,4.5722,4.613,5063936.0],["2009-09-25",4.5911,4.7009,4.5816,4.657,3095031.0],["2009-09-28",4.6758,4.7793,4.6664,4.7668,4029716.0],["2009-09-29",4.7637,4.9049,4.7386,4.8547,4020090.0],["2009-09-30",4.8766,4.886,4.6632,4.7323,4976934.0],["2009-10-01",4.748,4.8452,4.6601,4.795,8963966.0],["2009-10-02",4.7574,4.9833,4.7134,4.8829,9515223.0],["2009-10-05",4.908,5.0084,4.7982,5.0084,7602443.0],["2009-10-06",5.0681,5.1716,4.9614,5.0932,9184832.0],["2009-10-07",5.0712,5.2595,5.0555,5.2595,7817315.0],["2009-10-08",5.3348,5.3348,5.021,5.0681,11381868.0],["2009-10-09",5.0555,5.1622,5.0241,5.1434,4968215.0],["2009-10-12",5.1465,5.1873,5.0618,5.112,3531678.0],["2009-10-13",5.1183,5.1402,5.0461,5.0555,3443767.0],["2009-10-14",5.0618,5.0837,4.9111,5.0116,7872713.0],["2009-10-15",4.9582,5.0116,4.9268,5.0022,3355312.0],["2009-10-16",4.9708,4.977,4.8452,4.93,4374819.0],["2009-10-19",4.9488,5.0147,4.9206,4.9614,2332535.0],["2009-10-20",4.9833,5.021,4.839,4.9802,4727551.0],["2009-10-21",4.9519,5.09,4.886,4.9268,9425859.0],["2009-10-22",4.9268,4.9268,4.6789,4.8076,14423136.0],["2009-10-23",4.8107,4.8327,4.5189,4.5911,10436285.0],["2009-10-26",4.6036,4.7009,4.3494,4.3745,14732276.0],["2009-10-27",4.3934,4.4342,4.3243,4.3777,8981948.0],["2009-10-28",4.3463,4.4216,4.2521,4.2647,4941334.0],["2009-10-29",4.3055,4.4028,4.271,4.3934,8453032.0],["2009-10-30",4.3432,4.3714,4.2553,4.2584,8240339.0],["2009-11-02",4.2521,4.3275,4.2208,4.2898,5034330.0],["2009-11-03",4.2898,4.3149,4.2678,4.2835,5364721.0],["2009-11-04",4.3275,4.3337,4.2365,4.2459,5425386.0],["2009-11-05",4.2961,4.2961,4.2082,4.2427,5226861.0],["2009-11-06",4.1894,4.249,4.1141,4.2302,4412054.0],["2009-11-09",4.2616,4.3306,4.2365,4.3212,4457644.0],["2009-11-10",4.3086,4.3808,4.2929,4.3683,4871950.0],["2009-11-11",4.4028,4.4812,4.3934,4.4216,3724754.0],["2009-11-12",4.4122,4.4687,4.3745,4.3808,3061792.0],["2009-11-13",4.3871,4.4122,4.3557,4.3934,2596448.0],["2009-11-16",4.4467,4.4906,4.4028,4.4655,2706518.0],["2009-11-17",4.4812,4.4812,4.3588,4.3683,2924659.0],["2009-11-18",4.362,4.3871,4.3369,4.362,2270961.0],["2009-11-19",4.3306,4.3557,4.2678,4.3055,2498366.0],["2009-11-20",4.2992,4.3683,4.2867,4.3243,2988412.0],["2009-11-23",4.3934,4.4153,4.3745,4.4122,2650575.0],["2009-11-24",4.4247,4.4404,4.3588,4.4404,2411727.0],["2009-11-25",4.4812,4.4906,4.3839,4.3934,1573308.0],["2009-11-27",4.2929,4.3463,4.271,4.2898,1712075.0],["2009-11-30",4.2741,4.3745,4.2521,4.3588,3698417.0],["2009-12-01",4.3777,4.4404,4.3557,4.4279,2594087.0],["2009-12-02",4.4091,4.475,4.3871,4.4153,4035892.0],["2009-12-03",4.4247,4.4279,4.2835,4.2961,2292939.0],["2009-12-04",4.3714,4.3871,4.2208,4.2616,4596049.0],["2009-12-07",4.2616,4.3118,4.2208,4.2961,3159693.0],["2009-12-08",4.2616,4.2772,4.1549,4.158,4011008.0],["2009-12-09",4.1706,4.2145,4.158,4.18,3661545.0],["2009-12-10",4.2145,4.318,4.1862,4.2804,3927093.0],["2009-12-11",4.3149,4.3714,4.2929,4.3714,2172334.0],["2009-12-14",4.3934,4.4624,4.3651,4.4561,4994915.0],["2009-12-15",4.4434,4.491,4.3546,4.3673,2021760.0],["2009-12-16",4.4244,4.4244,4.3419,4.3705,3141348.0],["2009-12-17",4.3546,4.4244,4.3324,4.3546,4448018.0],["2009-12-18",4.3483,4.4022,4.2912,4.3261,3335332.0],["2009-12-21",4.361,4.3768,4.3134,4.361,2737214.0],["2009-12-22",4.3737,4.3927,4.3134,4.3451,2693985.0],["2009-12-23",4.3673,4.3832,4.2722,4.288,2506176.0],["2009-12-24",4.3071,4.3388,4.2753,4.3356,1214037.0],["2009-12-28",4.3641,4.3641,4.3071,4.3483,2994043.0],["2009-12-29",4.3451,4.361,4.3229,4.3388,1989066.0],["2009-12-30",4.3134,4.361,4.288,4.3134,2094232.0],["2009-12-31",4.3451,4.3737,4.269,4.269,2535419.0],["2010-01-04",4.3102,4.3863,4.2753,4.3166,7404644.0],["2010-01-05",4.1675,4.2309,4.1072,4.1485,14434216.0],["2010-01-06",4.1358,4.25,4.1358,4.2373,7503453.0],["2010-01-07",4.2024,4.2722,4.1199,4.1675,5697291.0],["2010-01-08",4.139,4.1992,4.1326,4.1643,4218615.0],["2010-01-11",4.1992,4.2278,4.1548,4.1992,3462657.0],["2010-01-12",4.1802,4.2151,4.139,4.2024,6572401.0],["2010-01-13",4.2183,4.3134,4.2024,4.3007,7050096.0],["2010-01-14",4.2817,4.2975,4.2278,4.2817,4658712.0],["2010-01-15",4.288,4.288,4.2024,4.25,5572328.0],["2010-01-19",4.2627,4.2849,4.2341,4.2753,3787781.0],["2010-01-20",4.2309,4.2627,4.2024,4.2468,4142329.0],["2010-01-21",4.2405,4.2849,4.2119,4.2214,4886299.0],["2010-01-22",4.2183,4.2436,4.0946,4.1104,6761481.0],["2010-01-25",4.1516,4.1961,4.1199,4.139,3479912.0],["2010-01-26",4.1136,4.2056,4.1104,4.1516,3217815.0],["2010-01-27",4.1294,4.2056,4.1199,4.2056,4145053.0],["2010-01-28",4.2024,4.2024,4.1168,4.1168,3393636.0],["2010-01-29",4.139,4.1834,4.0914,4.0914,4322691.0],["2010-02-01",4.1104,4.1326,4.0406,4.0597,6357710.0],["2010-02-02",4.0565,4.1675,4.0406,4.1294,3892220.0],["2010-02-03",4.1199,4.269,4.085,4.2468,6391494.0],["2010-02-04",4.1929,4.2468,4.139,4.1643,7248621.0],["2010-02-05",4.1707,4.2658,4.1612,4.2627,5985907.0],["2010-02-08",4.2658,4.2753,4.2119,4.2183,4125074.0],["2010-02-09",4.2753,4.2753,4.1992,4.2563,4048606.0],["2010-02-10",4.2563,4.3134,4.2278,4.3102,2183414.0],["2010-02-11",4.2975,4.3546,4.2405,4.3451,3123366.0],["2010-02-12",4.3293,4.4022,4.2944,4.3768,4948781.0],["2010-02-16",4.399,4.4466,4.3641,4.4403,2469668.0],["2010-02-17",4.4498,4.4815,4.4403,4.472,2201940.0],["2010-02-18",4.4847,4.5386,4.4625,4.5322,2276773.0],["2010-02-19",4.5386,4.5988,4.5069,4.5893,1860288.0],["2010-02-22",4.6115,4.6115,4.5386,4.5862,2590999.0],["2010-02-23",4.5735,4.5925,4.5227,4.5227,2724681.0],["2010-02-24",4.5132,4.564,4.5005,4.5544,2087511.0],["2010-02-25",4.4878,4.564,4.4783,4.5418,1907513.0],["2010-02-26",4.5671,4.5766,4.51,4.5196,2808051.0],["2010-03-01",4.5227,4.5449,4.4942,4.5005,2764822.0],["2010-03-02",4.4878,4.5576,4.4878,4.5513,4663435.0],["2010-03-03",4.5544,4.6115,4.5322,4.5925,2636952.0],["2010-03-04",4.6115,4.6179,4.5513,4.5671,1949107.0],["2010-03-05",4.583,4.5957,4.5544,4.5925,2006321.0],["2010-03-08",4.5798,4.6147,4.5544,4.5703,2191587.0],["2010-03-09",4.564,4.5798,4.4974,4.5196,4952413.0],["2010-03-10",4.5069,4.5449,4.4656,4.5037,3933087.0],["2010-03-11",4.4847,4.5069,4.453,4.4593,2840745.0],["2010-03-12",4.4656,4.472,4.3737,4.3927,5220504.0],["2010-03-15",4.4119,4.444,4.3767,4.4408,3554745.0],["2010-03-16",4.444,4.5787,4.4248,4.5658,3285201.0],["2010-03-17",4.5754,4.739,4.5658,4.7294,4451105.0],["2010-03-18",4.7101,4.8191,4.7101,4.7871,4672698.0],["2010-03-19",4.7197,4.8223,4.6845,4.7197,4062955.0],["2010-03-22",4.7037,4.7903,4.6716,4.7903,4113631.0],["2010-03-23",4.7935,4.8255,4.7294,4.8255,5019981.0],["2010-03-24",4.8127,4.8191,4.7326,4.7518,3326250.0],["2010-03-25",4.7935,4.8159,4.7261,4.7294,3610870.0],["2010-03-26",4.7518,4.8063,4.7326,4.7486,2795155.0],["2010-03-29",4.7742,4.7935,4.7261,4.739,2149267.0],["2010-03-30",4.739,4.7646,4.6973,4.7101,2524339.0],["2010-03-31",4.7069,4.7839,4.6813,4.7518,4473446.0],["2010-04-01",4.7742,4.7999,4.7101,4.7326,2755922.0],["2010-04-05",4.7197,4.832,4.7197,4.7967,5410492.0],["2010-04-06",4.7775,4.8095,4.7646,4.7742,3586894.0],["2010-04-07",4.7742,4.7807,4.6781,4.6845,4423134.0],["2010-04-08",4.6588,4.6748,4.5819,4.6556,3725844.0],["2010-04-09",4.6524,4.7037,4.6075,4.6909,2661836.0],["2010-04-12",4.7005,4.7294,4.6524,4.7261,2836385.0],["2010-04-13",4.7133,4.7326,4.662,4.7037,2421898.0],["2010-04-14",4.7294,4.7614,4.7101,4.7486,3851171.0],["2010-04-15",4.7486,4.7999,4.7326,4.7742,3127907.0],["2010-04-16",4.7742,4.7871,4.7133,4.7294,4041159.0],["2010-04-19",4.7197,4.8352,4.6973,4.8223,5598301.0],["2010-04-20",4.9057,4.9634,4.8576,4.9538,4548642.0],["2010-04-21",4.9666,5.0147,4.9346,4.9698,4058596.0],["2010-04-22",4.957,4.9827,4.848,4.8704,6544792.0],["2010-04-23",4.8865,4.9506,4.8095,4.9506,4900103.0],["2010-04-26",4.9795,5.0788,4.9346,5.0115,4298897.0],["2010-04-27",4.9859,5.034,4.8255,4.8384,5000364.0],["2010-04-28",4.8993,5.0115,4.8512,4.9891,4139423.0],["2010-04-29",5.0115,5.0275,4.8897,4.9795,4236233.0],["2010-04-30",4.9891,4.9955,4.8544,4.8672,3684976.0],["2010-05-03",4.9089,4.9378,4.8704,4.9217,2433160.0],["2010-05-04",4.864,4.9025,4.8127,4.8448,4197545.0],["2010-05-05",4.8448,4.9121,4.771,4.7839,3374565.0],["2010-05-06",4.7775,5.0275,4.5113,4.6428,11845760.0],["2010-05-07",4.646,4.7069,4.5466,4.5626,4895017.0],["2010-05-10",4.7229,4.7518,4.6652,4.7486,3304636.0],["2010-05-11",4.7037,4.832,4.6684,4.7839,2998039.0],["2010-05-12",4.8031,4.8544,4.7678,4.8544,2988231.0],["2010-05-13",4.8384,4.9442,4.8095,4.8255,3209642.0],["2010-05-14",4.7999,4.8512,4.6845,4.7069,3235434.0],["2010-05-17",4.7133,4.7678,4.6556,4.7582,2468760.0],["2010-05-18",4.8127,4.8608,4.6909,4.7069,2904861.0],["2010-05-19",4.7069,4.7614,4.6203,4.6909,3083952.0],["2010-05-20",4.5947,4.6524,4.5049,4.5081,6165724.0],["2010-05-21",4.4472,4.5754,4.4119,4.553,5258465.0],["2010-05-24",4.5466,4.6268,4.5145,4.5177,3320620.0],["2010-05-25",4.4376,4.5626,4.3895,4.5498,4241501.0],["2010-05-26",4.5658,4.6011,4.4857,4.5145,3245060.0],["2010-05-27",4.5787,4.662,4.5177,4.6524,2656750.0],["2010-05-28",4.6492,4.6684,4.5883,4.6235,3433232.0],["2010-06-01",4.5883,4.6268,4.4761,4.4857,2869806.0],["2010-06-02",4.5145,4.5466,4.4376,4.537,3235615.0],["2010-06-03",4.5594,4.5626,4.5017,4.5209,2607346.0],["2010-06-04",4.4215,4.4793,4.3735,4.3767,4509228.0],["2010-06-07",4.4087,4.444,4.335,4.3382,3920918.0],["2010-06-08",4.3382,4.3767,4.2965,4.3638,4699943.0],["2010-06-09",4.3959,4.428,4.3029,4.3157,3930544.0],["2010-06-10",4.3831,4.3959,4.2901,4.351,3972320.0],["2010-06-11",4.3061,4.3799,4.3029,4.3799,3059794.0],["2010-06-14",4.4578,4.5098,4.3896,4.4546,2834569.0],["2010-06-15",4.5033,4.5391,4.4513,4.5293,2309649.0],["2010-06-16",4.4936,4.5098,4.4351,4.4611,2418084.0],["2010-06-17",4.4513,4.4968,4.4026,4.4936,2957353.0],["2010-06-18",4.4968,4.4968,4.3994,4.4448,3702958.0],["2010-06-21",4.4871,4.5098,4.3961,4.4091,1754578.0],["2010-06-22",4.4124,4.5033,4.4124,4.4254,2192677.0],["2010-06-23",4.4254,4.4384,4.3571,4.3799,2432251.0],["2010-06-24",4.3571,4.3766,4.2759,4.2824,4060412.0],["2010-06-25",4.2921,4.3734,4.2596,4.3734,4341944.0],["2010-06-28",4.3669,4.4026,4.3474,4.3701,1559140.0],["2010-06-29",4.3214,4.3246,4.1752,4.1947,4676512.0],["2010-06-30",4.1784,4.3084,4.1752,4.2207,3779244.0],["2010-07-01",4.2109,4.2304,4.0939,4.1654,4440571.0],["2010-07-02",4.1817,4.2207,4.1427,4.1654,1986160.0],["2010-07-06",4.2174,4.2694,4.1329,4.1654,2699434.0],["2010-07-07",4.1752,4.3246,4.1752,4.3181,2724863.0],["2010-07-08",4.3506,4.3961,4.3019,4.3571,1586022.0],["2010-07-09",4.3506,4.4351,4.3376,4.4351,1293229.0],["2010-07-12",4.4221,4.4286,4.3636,4.4091,1486850.0],["2010-07-13",4.4611,4.5651,4.4546,4.5521,1966544.0],["2010-07-14",4.5391,4.5553,4.4838,4.5163,1442350.0],["2010-07-15",4.5261,4.5358,4.4546,4.5001,2138914.0],["2010-07-16",4.4773,4.4903,4.3084,4.3116,2316188.0],["2010-07-19",4.3311,4.3441,4.2564,4.3084,2506176.0],["2010-07-20",4.2694,4.4871,4.2434,4.4806,3772523.0],["2010-07-21",4.5131,4.5326,4.3994,4.3994,2907949.0],["2010-07-22",4.6138,4.786,4.6138,4.7828,4676876.0],["2010-07-23",4.7828,4.825,4.76,4.8153,3276665.0],["2010-07-26",4.8088,4.89,4.8023,4.8575,2890512.0],["2010-07-27",4.8737,4.8867,4.838,4.864,2885245.0],["2010-07-28",4.864,4.864,4.786,4.8055,1404933.0],["2010-07-29",4.825,4.8542,4.7178,4.8185,2275320.0],["2010-07-30",4.773,4.8315,4.7178,4.799,1728604.0],["2010-08-02",4.8542,4.9322,4.838,4.929,2737032.0],["2010-08-03",4.9257,4.968,4.8088,4.812,2897414.0],["2010-08-04",4.8445,4.851,4.7633,4.8023,2418447.0],["2010-08-05",4.7698,4.8185,4.7633,4.7763,1509554.0],["2010-08-06",4.7373,4.8153,4.7113,4.7828,1581481.0],["2010-08-09",4.8185,4.8315,4.786,4.8088,1850117.0],["2010-08-10",4.7763,4.8153,4.734,4.7698,1481038.0],["2010-08-11",4.6983,4.7113,4.5911,4.5911,2088601.0],["2010-08-12",4.5488,4.6008,4.5423,4.5813,1810339.0],["2010-08-13",4.5748,4.6365,4.5683,4.5748,1217851.0],["2010-08-16",4.5456,4.7568,4.5456,4.747,2493462.0],["2010-08-17",4.799,4.8088,4.7535,4.773,2202849.0],["2010-08-18",4.7763,4.864,4.7308,4.8185,1965091.0],["2010-08-19",4.8023,4.8088,4.7568,4.7665,1928582.0],["2010-08-20",4.7438,4.8282,4.7308,4.7958,2445874.0],["2010-08-23",4.8315,4.8347,4.7633,4.7698,1763478.0],["2010-08-24",4.7275,4.7568,4.6723,4.6983,1799441.0],["2010-08-25",4.6788,4.7698,4.6723,4.7405,5774122.0],["2010-08-26",4.7665,4.7925,4.6885,4.708,2736305.0],["2010-08-27",4.76,4.786,4.6788,4.7763,2927202.0],["2010-08-30",4.7503,4.7698,4.6853,4.6885,3228532.0],["2010-08-31",4.6755,4.7405,4.6658,4.7113,3980857.0],["2010-09-01",4.7633,4.8023,4.682,4.7763,4746804.0],["2010-09-02",4.773,4.825,4.721,4.7698,4507593.0],["2010-09-03",4.8088,4.8445,4.7795,4.8445,3126272.0],["2010-09-07",4.838,4.838,4.7405,4.7438,2233000.0],["2010-09-08",4.7665,4.799,4.7373,4.7665,1998511.0],["2010-09-09",4.825,4.825,4.7503,4.7795,1547516.0],["2010-09-10",4.7958,4.838,4.7568,4.8185,2298933.0],["2010-09-13",4.8705,4.9355,4.8477,4.9257,2834932.0],["2010-09-14",4.9159,5.0211,4.8665,4.9882,3356038.0],["2010-09-15",4.9652,5.0046,4.9356,4.9783,1971629.0],["2010-09-16",4.9619,4.9981,4.9389,4.975,1776192.0],["2010-09-17",5.0112,5.0244,4.9685,5.0046,3994116.0],["2010-09-20",5.0079,5.0474,4.9619,5.0408,2837294.0],["2010-09-21",5.0474,5.054,4.9718,4.9783,2658566.0],["2010-09-22",4.9652,5.0178,4.952,4.9553,1950742.0],["2010-09-23",4.9191,5.0342,4.9126,4.9652,2515984.0],["2010-09-24",5.0112,5.146,5.0046,5.1427,4659802.0],["2010-09-27",5.146,5.146,5.0211,5.0309,2588456.0],["2010-09-28",5.0671,5.2184,5.0474,5.1855,4201904.0],["2010-09-29",5.1723,5.2052,5.1,5.1559,2875073.0],["2010-09-30",5.1888,5.2841,5.1625,5.1658,4352115.0],["2010-10-01",5.2249,5.2348,4.7909,4.9455,11453977.0],["2010-10-04",4.9191,4.9455,4.8172,4.8665,4704665.0],["2010-10-05",4.9093,4.9093,4.7843,4.8567,6406751.0],["2010-10-06",4.8468,4.8534,4.781,4.7909,2960259.0],["2010-10-07",4.8205,4.8501,4.7087,4.7186,3219268.0],["2010-10-08",4.7251,4.735,4.5838,4.712,6614358.0],["2010-10-11",4.7186,4.735,4.6101,4.6429,5748694.0],["2010-10-12",4.6429,4.8764,4.6429,4.8402,7152174.0],["2010-10-13",4.8665,4.9126,4.8337,4.8731,3959606.0],["2010-10-14",4.8567,4.9455,4.8139,4.8238,2775538.0],["2010-10-15",4.8534,4.8567,4.7745,4.7843,5172008.0],["2010-10-18",4.7745,4.8041,4.7186,4.8041,4925895.0],["2010-10-19",4.7613,4.8665,4.7383,4.7646,5012897.0],["2010-10-20",4.7843,4.8764,4.7745,4.8468,3943077.0],["2010-10-21",4.564,4.6199,4.2451,4.2681,27393388.0],["2010-10-22",4.2681,4.2845,4.1892,4.2023,8805037.0],["2010-10-25",4.2319,4.3569,4.2253,4.3141,6367337.0],["2010-10-26",4.2944,4.4391,4.2911,4.4259,6830865.0],["2010-10-27",4.393,4.4029,4.2812,4.2878,7621696.0],["2010-10-28",4.2878,4.3503,4.2812,4.3404,5472793.0],["2010-10-29",4.3371,4.4062,4.2911,4.4029,8188937.0],["2010-11-01",4.4095,4.4095,4.2878,4.3865,7203576.0],["2010-11-02",4.4062,4.5048,4.3667,4.5015,5059395.0],["2010-11-03",4.5015,4.5015,4.3733,4.4259,3818113.0],["2010-11-04",4.4687,4.5377,4.4555,4.5344,3160601.0],["2010-11-05",4.5311,4.6495,4.5048,4.6364,3896761.0],["2010-11-08",4.6462,4.6462,4.5015,4.5377,2811502.0],["2010-11-09",4.541,4.564,4.4785,4.4818,2633319.0],["2010-11-10",4.4687,4.6364,4.4687,4.6265,3423424.0],["2010-11-11",4.5739,4.6035,4.541,4.564,1956191.0],["2010-11-12",4.5213,4.5772,4.5114,4.5246,2110942.0],["2010-11-15",4.5344,4.5542,4.495,4.518,1803437.0],["2010-11-16",4.4818,4.5048,4.4226,4.4456,2196855.0],["2010-11-17",4.4654,4.5772,4.4489,4.5607,3542394.0],["2010-11-18",4.6002,4.6035,4.541,4.5607,1621985.0],["2010-11-19",4.5673,4.5673,4.4884,4.5509,1693186.0],["2010-11-22",4.5279,4.5509,4.4917,4.5246,2850734.0],["2010-11-23",4.4818,4.5706,4.4687,4.5344,2034474.0],["2010-11-24",4.5673,4.5969,4.5114,4.5509,2087693.0],["2010-11-26",4.5344,4.5344,4.495,4.495,1260717.0],["2010-11-29",4.4818,4.4917,4.3996,4.4818,2479476.0],["2010-11-30",4.4391,4.4983,4.4325,4.4391,3091943.0],["2010-12-01",4.495,4.5279,4.4687,4.4983,2522886.0],["2010-12-02",4.5147,4.6364,4.4917,4.5311,4509591.0],["2010-12-03",4.5081,4.5837,4.5048,4.564,2214110.0],["2010-12-06",4.564,4.5706,4.5311,4.5509,2184322.0],["2010-12-07",4.5809,4.6008,4.5509,4.5709,2676366.0],["2010-12-08",4.5775,4.6142,4.5475,4.5775,2087511.0],["2010-12-09",4.6075,4.6242,4.5575,4.6175,2707971.0],["2010-12-10",4.6208,4.6508,4.6075,4.6475,2140185.0],["2010-12-13",4.6575,4.6641,4.6008,4.6575,2103858.0],["2010-12-14",4.6475,4.6708,4.6375,4.6475,1579846.0],["2010-12-15",4.6475,4.6575,4.5875,4.5908,2697618.0],["2010-12-16",4.6042,4.6442,4.5842,4.6042,2967161.0],["2010-12-17",4.6142,4.6841,4.5942,4.6208,3668448.0],["2010-12-20",4.6308,4.6475,4.5809,4.5942,2147814.0],["2010-12-21",4.6042,4.6475,4.5975,4.6075,1906060.0],["2010-12-22",4.6275,4.6342,4.5809,4.6142,2176512.0],["2010-12-23",4.6142,4.6308,4.5975,4.6008,1804708.0],["2010-12-27",4.6042,4.6042,4.5309,4.5642,2022123.0],["2010-12-28",4.5875,4.5875,4.5242,4.5409,1395489.0],["2010-12-29",4.5575,4.6142,4.5275,4.5975,1565134.0],["2010-12-30",4.5908,4.6142,4.5809,4.5875,1205682.0],["2010-12-31",4.5809,4.6075,4.5542,4.5575,2207753.0],["2011-01-03",4.5875,4.6008,4.5409,4.5642,3177311.0],["2011-01-04",4.5642,4.5775,4.5042,4.5409,2183414.0],["2011-01-05",4.5309,4.5509,4.5209,4.5342,2673824.0],["2011-01-06",4.5509,4.5542,4.5142,4.5275,3325161.0],["2011-01-07",4.5509,4.5609,4.3576,4.371,6093252.0],["2011-01-10",4.3643,4.4043,4.3543,4.3776,5903082.0],["2011-01-11",4.4009,4.4043,4.3676,4.4009,3921826.0],["2011-01-12",4.4209,4.4443,4.3776,4.4043,3789597.0],["2011-01-13",4.4043,4.4842,4.3943,4.4543,3000037.0],["2011-01-14",4.4642,4.5475,4.4509,4.5375,2875073.0],["2011-01-18",4.5375,4.5575,4.4809,4.5375,2824579.0],["2011-01-19",4.5176,4.5542,4.4543,4.4642,2264241.0],["2011-01-20",4.4476,4.5809,4.4409,4.5775,3532949.0],["2011-01-21",4.5742,4.6342,4.5442,4.6142,3396724.0],["2011-01-24",4.5975,4.6342,4.5709,4.6075,1887896.0],["2011-01-25",4.6008,4.6475,4.5709,4.6375,2368498.0],["2011-01-26",4.6342,4.6875,4.6208,4.6741,2990410.0],["2011-01-27",4.6541,4.7308,4.6375,4.7141,3599245.0],["2011-01-28",4.854,4.9507,4.6208,4.6442,4971121.0],["2011-01-31",4.6508,4.6708,4.4809,4.4809,4785129.0],["2011-02-01",4.4976,4.5442,4.4976,4.5275,3501163.0],["2011-02-02",4.5309,4.6075,4.5142,4.5575,2072617.0],["2011-02-03",4.5709,4.6308,4.5475,4.6175,1784729.0],["2011-02-04",4.6308,4.6775,4.6042,4.6641,2229004.0],["2011-02-07",4.6775,4.6941,4.6242,4.6575,1506285.0],["2011-02-08",4.6641,4.7008,4.6475,4.7008,1987613.0],["2011-02-09",4.7008,4.7008,4.6142,4.6242,1836857.0],["2011-02-10",4.6242,4.6708,4.6108,4.6541,2181961.0],["2011-02-11",4.6342,4.6775,4.6108,4.6775,1743135.0],["2011-02-14",4.6675,4.6808,4.5942,4.6042,2488739.0],["2011-02-15",4.5975,4.6908,4.5908,4.6808,1819966.0],["2011-02-16",4.6808,4.6941,4.6575,4.6708,1565316.0],["2011-02-17",4.6608,4.7308,4.6575,4.7274,1835949.0],["2011-02-18",4.7308,4.7774,4.7308,4.7508,1655224.0],["2011-02-22",4.7041,4.7474,4.6575,4.6675,1795082.0],["2011-02-23",4.6541,4.7241,4.5542,4.5542,1570401.0],["2011-02-24",4.5475,4.5675,4.4809,4.5442,2805326.0],["2011-02-25",4.5475,4.6175,4.5475,4.6175,1829774.0],["2011-02-28",4.6242,4.7108,4.6142,4.6142,2147814.0],["2011-03-01",4.6408,4.6442,4.5509,4.5642,1965999.0],["2011-03-02",4.5475,4.6108,4.5475,4.5775,2266602.0],["2011-03-03",4.6042,4.7041,4.6042,4.6841,3338238.0],["2011-03-04",4.6908,4.7174,4.6575,4.6908,2847647.0],["2011-03-07",4.7274,4.7541,4.6442,4.6841,2380304.0],["2011-03-08",4.7008,4.7174,4.6675,4.6841,2507992.0],["2011-03-09",4.6908,4.7174,4.6675,4.7108,1507738.0],["2011-03-10",4.6808,4.6808,4.6042,4.6275,2164524.0],["2011-03-11",4.5942,4.6708,4.5675,4.6408,2144907.0],["2011-03-14",4.6308,4.6641,4.6042,4.6108,1715345.0],["2011-03-15",4.5604,4.6512,4.5403,4.6176,1913688.0],["2011-03-16",4.6142,4.678,4.594,4.6209,3158966.0],["2011-03-17",4.6747,4.6848,4.5638,4.6075,6625074.0],["2011-03-18",4.6612,4.6612,4.5201,4.6209,4739539.0],["2011-03-21",4.6512,4.7486,4.6041,4.7318,2131830.0],["2011-03-22",4.7251,4.7721,4.678,4.678,1710441.0],["2011-03-23",4.6646,4.6747,4.584,4.6411,1792721.0],["2011-03-24",4.6545,4.6646,4.6075,4.6478,1301584.0],["2011-03-25",4.6444,4.678,4.6243,4.6344,1568948.0],["2011-03-28",4.6377,4.6545,4.6008,4.6243,2137642.0],["2011-03-29",4.6142,4.678,4.6142,4.668,2258610.0],["2011-03-30",4.6747,4.7721,4.6747,4.7587,2643673.0],["2011-03-31",4.752,4.7654,4.7117,4.7486,2147632.0],["2011-04-01",4.7789,4.8494,4.752,4.8494,3152609.0],["2011-04-04",4.8494,4.9167,4.8427,4.9066,3878052.0],["2011-04-05",4.8965,5.0074,4.8931,4.9704,4910819.0],["2011-04-06",4.9772,4.9973,4.9234,4.9469,3166595.0],["2011-04-07",4.9402,4.957,4.8931,4.9032,2255159.0],["2011-04-08",4.9066,4.9738,4.8494,4.9503,4669429.0],["2011-04-11",4.9402,4.994,4.9234,4.9906,3341871.0],["2011-04-12",4.9536,4.994,4.9301,4.9603,3442677.0],["2011-04-13",4.9805,5.004,4.9536,4.9637,2847828.0],["2011-04-14",4.957,4.9771,4.9503,4.957,3482092.0],["2011-04-15",4.9738,5.041,4.9704,5.0208,3214001.0],["2011-04-18",4.9738,4.9839,4.92,4.9603,2830210.0],["2011-04-19",4.9771,4.994,4.9536,4.9704,2021397.0],["2011-04-20",5.0175,5.041,4.9738,4.9906,2167430.0],["2011-04-21",5.0007,5.0276,4.9738,5.0242,1136479.0],["2011-04-25",4.9234,5.0242,4.9234,4.994,1494479.0],["2011-04-26",5.0175,5.0511,5.0007,5.0511,2364865.0],["2011-04-27",5.0612,5.1015,5.0343,5.1015,1566405.0],["2011-04-28",5.1015,5.1082,4.994,5.0074,5151483.0],["2011-04-29",5.1015,5.2527,5.078,5.1889,7991865.0],["2011-05-02",5.2124,5.2393,5.1586,5.1586,2736669.0],["2011-05-03",5.1385,5.1889,5.0914,5.1485,1576032.0],["2011-05-04",5.1485,5.1687,5.1116,5.1418,2438609.0],["2011-05-05",5.125,5.1821,5.1116,5.1351,2233181.0],["2011-05-06",5.1754,5.199,5.125,5.162,2396470.0],["2011-05-09",5.1586,5.2057,5.1385,5.1788,1943295.0],["2011-05-10",5.1956,5.2527,5.1922,5.2359,4341580.0],["2011-05-11",5.2258,5.3031,5.2158,5.2594,2305653.0],["2011-05-12",5.2292,5.3166,5.209,5.3132,1756394.0],["2011-05-13",5.3065,5.3166,5.2762,5.3031,2501999.0],["2011-05-16",5.2729,5.3233,5.2527,5.2695,3129723.0],["2011-05-17",5.2359,5.3065,5.2158,5.2628,2624601.0],["2011-05-18",5.2594,5.3603,5.2594,5.3569,2243716.0],["2011-05-19",5.3603,5.3703,5.2662,5.2695,2859816.0],["2011-05-20",5.2594,5.3199,5.2057,5.2225,3231801.0],["2011-05-23",5.162,5.2561,5.162,5.2225,2593905.0],["2011-05-24",5.2359,5.2594,5.2124,5.2292,1724063.0],["2011-05-25",5.2158,5.246,5.1889,5.2326,2246622.0],["2011-05-26",5.2191,5.283,5.209,5.2729,2625872.0],["2011-05-27",5.2897,5.3199,5.2594,5.3132,1353895.0],["2011-05-31",5.3468,5.3771,5.3031,5.3703,2838747.0],["2011-06-01",5.3636,5.4275,5.3132,5.3233,3393818.0],["2011-06-02",5.3267,5.3334,5.2359,5.2729,2674550.0],["2011-06-03",5.2359,5.3199,5.2225,5.2527,2301657.0],["2011-06-06",5.2393,5.2762,5.1855,5.2258,2203212.0],["2011-06-07",5.2326,5.2729,5.2023,5.2023,2263151.0],["2011-06-08",5.1956,5.209,5.1418,5.1956,3901120.0],["2011-06-09",5.199,5.199,5.1049,5.1519,2983508.0],["2011-06-10",5.1317,5.1317,5.0376,5.0813,2860361.0],["2011-06-13",5.088,5.1284,5.041,5.0981,2525248.0],["2011-06-14",5.1388,5.1557,5.0473,5.1185,2003597.0],["2011-06-15",5.0846,5.1151,5.0643,5.088,4228968.0],["2011-06-16",5.0473,5.1388,5.0473,5.1015,1982709.0],["2011-06-17",5.1252,5.1659,5.0812,5.1049,2972247.0],["2011-06-20",5.0812,5.1828,5.0812,5.1659,2638224.0],["2011-06-21",5.1794,5.2573,5.1591,5.2438,2125109.0],["2011-06-22",5.2336,5.3149,5.2031,5.2472,1996150.0],["2011-06-23",5.2099,5.2641,5.1557,5.2167,3346775.0],["2011-06-24",5.2065,5.2336,5.1794,5.2201,2359780.0],["2011-06-27",5.2302,5.2946,5.2133,5.237,1718796.0],["2011-06-28",5.2607,5.298,5.254,5.298,1207316.0],["2011-06-29",5.3115,5.3759,5.3014,5.3454,1889713.0],["2011-06-30",5.3624,5.3861,5.3285,5.3319,2158893.0],["2011-07-01",5.3556,5.4301,5.3454,5.4199,2334533.0],["2011-07-05",5.4267,5.4335,5.3251,5.3556,1731873.0],["2011-07-06",5.3522,5.5216,5.3285,5.4572,5982637.0],["2011-07-07",5.3251,5.3691,5.2404,5.2573,5380705.0],["2011-07-08",5.2099,5.2777,5.2065,5.2709,1995968.0],["2011-07-11",5.2269,5.2472,5.2065,5.2167,2943912.0],["2011-07-12",5.2031,5.3149,5.1998,5.2641,2391021.0],["2011-07-13",5.2811,5.342,5.2438,5.3251,2444058.0],["2011-07-14",5.3522,5.3657,5.2506,5.2641,2264422.0],["2011-07-15",5.2844,5.2878,5.2269,5.2777,2134554.0],["2011-07-18",5.2675,5.3251,5.2269,5.3183,3055798.0],["2011-07-19",5.3353,5.4267,5.3217,5.4098,2817314.0],["2011-07-20",5.4098,5.447,5.3725,5.403,3937991.0],["2011-07-21",5.4098,5.4674,5.3861,5.4267,4300713.0],["2011-07-22",5.4335,5.4369,5.3861,5.4064,2776446.0],["2011-07-25",5.3861,5.3928,5.3319,5.3386,2530697.0],["2011-07-26",5.342,5.6977,5.342,5.6435,8649014.0],["2011-07-27",5.613,5.6232,5.508,5.5114,5930872.0],["2011-07-28",5.4979,5.6808,5.4708,5.5554,18823384.0],["2011-07-29",5.4945,5.5825,5.4572,5.5216,4732274.0],["2011-08-01",5.5758,5.6063,5.4775,5.4979,4460187.0],["2011-08-02",5.4674,5.5622,5.447,5.4504,6090527.0],["2011-08-03",5.4572,5.4572,5.2811,5.4335,6019146.0],["2011-08-04",5.3861,5.4064,5.2201,5.2269,7402283.0],["2011-08-05",5.2743,5.3386,5.1422,5.3115,12175787.0],["2011-08-08",5.1354,5.2573,4.9626,4.9762,10917614.0],["2011-08-09",5.0405,5.3115,4.9389,5.3014,14094561.0],["2011-08-10",5.2235,5.3793,5.1015,5.1185,13257959.0],["2011-08-11",5.1354,5.5724,5.1151,5.5216,10262281.0],["2011-08-12",5.5216,5.5724,5.3861,5.4098,7698345.0],["2011-08-15",5.447,5.5182,5.4064,5.5114,6056380.0],["2011-08-16",5.4606,5.508,5.4233,5.4843,6625801.0],["2011-08-17",5.5046,5.5487,5.4572,5.5283,8463566.0],["2011-08-18",5.1185,5.5283,5.1151,5.4098,8773796.0],["2011-08-19",5.3556,5.447,5.3319,5.3556,9329231.0],["2011-08-22",5.4606,5.4945,5.3725,5.4064,4397160.0],["2011-08-23",5.4267,5.4708,5.3691,5.4572,5013079.0],["2011-08-24",5.4538,5.5453,5.4199,5.5012,4352478.0],["2011-08-25",5.5148,5.5521,5.359,5.3827,4179200.0],["2011-08-26",5.3285,5.4335,5.2573,5.403,4317242.0],["2011-08-29",5.4674,5.5758,5.4538,5.5758,3980312.0],["2011-08-30",5.5656,5.8129,5.5317,5.7621,8577814.0],["2011-08-31",5.7959,5.8061,5.7079,5.7553,3492445.0],["2011-09-01",5.7722,5.84,5.718,5.7553,4221158.0],["2011-09-02",5.6604,5.7621,5.6096,5.6198,3008392.0],["2011-09-06",5.5216,5.6367,5.4741,5.5893,3013841.0],["2011-09-07",5.6334,5.779,5.5893,5.7756,4166304.0],["2011-09-08",5.7282,5.9043,5.7113,5.7993,3307905.0],["2011-09-09",5.7485,5.7858,5.5114,5.5182,5909076.0],["2011-09-12",5.4708,5.525,5.4267,5.5216,4366828.0],["2011-09-13",5.5487,5.569,5.4674,5.5317,3733109.0],["2011-09-14",5.5829,5.617,5.4669,5.5761,3667358.0],["2011-09-15",5.6205,5.6205,5.5351,5.5966,2610615.0],["2011-09-16",5.5761,5.5966,5.5215,5.5556,3762170.0],["2011-09-19",5.4567,5.5147,5.4055,5.4635,2335078.0],["2011-09-20",5.4635,5.5624,5.4362,5.4362,3005486.0],["2011-09-21",5.4396,5.5147,5.2348,5.2451,5289706.0],["2011-09-22",5.1836,5.4294,5.129,5.3474,6260718.0],["2011-09-23",5.3202,5.3304,5.2007,5.2553,4355566.0],["2011-09-26",5.2894,5.3167,5.2075,5.2963,3915832.0],["2011-09-27",5.3816,5.3884,5.1871,5.2246,5525285.0],["2011-09-28",5.2519,5.2963,5.1393,5.1393,3958334.0],["2011-09-29",5.228,5.2792,5.1427,5.2792,3733654.0],["2011-09-30",5.2553,5.3065,5.1802,5.1802,3791958.0],["2011-10-03",5.17,5.2246,4.8799,4.8868,4645635.0],["2011-10-04",4.8458,5.1154,4.7878,5.1154,6175532.0],["2011-10-05",5.1086,5.1802,5.0676,5.1734,2735397.0],["2011-10-06",5.1393,5.2382,5.1017,5.228,3217997.0],["2011-10-07",5.2451,5.2519,5.0642,5.0983,3560557.0],["2011-10-10",5.1939,5.3133,5.1495,5.3065,2271506.0],["2011-10-11",5.2758,5.2997,5.2382,5.2826,2085695.0],["2011-10-12",5.3133,5.4259,5.3031,5.3611,2475117.0],["2011-10-13",5.2997,5.3645,5.2485,5.3201,2566478.0],["2011-10-14",5.3782,5.3782,5.2621,5.3577,1760027.0],["2011-10-17",5.3065,5.3236,5.17,5.1905,2818404.0],["2011-10-18",5.2212,5.4294,5.2075,5.4089,5053038.0],["2011-10-19",5.4191,5.443,5.286,5.2928,4331227.0],["2011-10-20",4.996,5.2621,4.996,5.112,8441407.0],["2011-10-21",5.1598,5.1871,5.112,5.1768,3153517.0],["2011-10-24",5.1836,5.2963,5.1359,5.2928,3283930.0],["2011-10-25",5.2417,5.2655,5.1359,5.1461,2044464.0],["2011-10-26",5.2144,5.2724,5.1529,5.2382,2285855.0],["2011-10-27",5.3986,5.4601,5.3201,5.4021,5579593.0],["2011-10-28",5.3509,5.3782,5.3133,5.3304,1776374.0],["2011-10-31",5.2758,5.344,5.2144,5.269,2051548.0],["2011-11-01",5.1325,5.2724,5.1017,5.1017,4250219.0],["2011-11-02",5.1632,5.1768,5.0847,5.1461,3794864.0],["2011-11-03",5.1973,5.2246,5.1188,5.2212,2749928.0],["2011-11-04",5.1802,5.2519,5.1495,5.2109,1904607.0],["2011-11-07",5.1939,5.2553,5.1427,5.228,1575850.0],["2011-11-08",5.2587,5.3338,5.2382,5.3304,2062809.0],["2011-11-09",5.2144,5.3133,5.1461,5.1632,3906024.0],["2011-11-10",5.2075,5.2314,5.1461,5.2075,2819857.0],["2011-11-11",5.2553,5.3167,5.2109,5.2758,1612177.0],["2011-11-14",5.2451,5.269,5.1529,5.1768,2582825.0],["2011-11-15",5.1325,5.3167,5.1222,5.2826,2389749.0],["2011-11-16",5.2451,5.2792,5.1939,5.2007,2437337.0],["2011-11-17",5.1802,5.2348,5.129,5.1427,2189044.0],["2011-11-18",5.1802,5.2041,5.1495,5.1734,1541340.0],["2011-11-21",5.1188,5.1495,5.0881,5.112,2231183.0],["2011-11-22",5.1154,5.1734,5.112,5.1495,1976897.0],["2011-11-23",5.1086,5.1393,5.0403,5.0403,2040287.0],["2011-11-25",5.0335,5.1427,5.0335,5.0881,812809.0],["2011-11-28",5.1802,5.1939,5.1188,5.1734,2378306.0],["2011-11-29",5.1734,5.2348,5.1359,5.1939,2040105.0],["2011-11-30",5.3406,5.4191,5.2724,5.4157,3607237.0],["2011-12-01",5.3884,5.4908,5.3577,5.4498,3287381.0],["2011-12-02",5.4874,5.5147,5.3782,5.385,2089873.0],["2011-12-05",5.4567,5.5386,5.4396,5.5044,2994043.0],["2011-12-06",5.4771,5.5113,5.4259,5.4464,1989066.0],["2011-12-07",5.3986,5.5044,5.3713,5.4942,2796426.0],["2011-12-08",5.4498,5.4532,5.3611,5.3782,2322363.0],["2011-12-09",5.4089,5.5044,5.402,5.4737,2392655.0],["2011-12-12",5.4294,5.4294,5.3338,5.3986,1385499.0],["2011-12-13",5.4396,5.4498,5.2382,5.269,2317822.0],["2011-12-14",5.238,5.3687,5.2243,5.3068,2275865.0],["2011-12-15",5.3446,5.3928,5.3206,5.3618,1768563.0],["2011-12-16",5.3481,5.4203,5.2862,5.3034,4094559.0],["2011-12-19",5.3343,5.4616,5.2139,5.2277,1934395.0],["2011-12-20",5.3171,5.4237,5.2827,5.3893,2041195.0],["2011-12-21",5.3859,5.496,5.3859,5.4856,2820583.0],["2011-12-22",5.5028,5.5028,5.4134,5.4684,1853204.0],["2011-12-23",5.496,5.551,5.4822,5.5303,1129396.0],["2011-12-27",5.5028,5.661,5.4788,5.6198,1545699.0],["2011-12-28",5.606,5.606,5.4788,5.4822,1270343.0],["2011-12-29",5.5063,5.5854,5.496,5.5372,1075087.0],["2011-12-30",5.5235,5.5579,5.4753,5.4788,1007520.0],["2012-01-03",5.5785,5.5888,5.4753,5.5028,1794900.0],["2012-01-04",5.4512,5.5028,5.4375,5.4788,1395852.0],["2012-01-05",5.4547,5.6645,5.3859,5.6645,2885245.0],["2012-01-06",5.6404,5.6507,5.5372,5.5751,1485215.0],["2012-01-09",5.5888,5.6301,5.4994,5.5303,2439335.0],["2012-01-10",5.5751,5.5923,5.5235,5.5751,2671644.0],["2012-01-11",5.5716,5.6473,5.5579,5.6266,2278045.0],["2012-01-12",5.6404,5.7092,5.5991,5.6404,1996150.0],["2012-01-13",5.5923,5.6989,5.5751,5.6886,3044356.0],["2012-01-17",5.7264,5.7436,5.6782,5.6989,2420990.0],["2012-01-18",5.6886,5.8124,5.6542,5.8055,1946019.0],["2012-01-19",5.8055,6.0187,5.7986,6.0187,4820003.0],["2012-01-20",5.9431,6.0875,5.8536,6.0875,4459097.0],["2012-01-23",6.1013,6.1013,5.9981,6.0634,6079993.0],["2012-01-24",6.0222,6.1391,5.9946,6.1391,4790396.0],["2012-01-25",6.1253,6.2457,6.0875,6.2423,4475263.0],["2012-01-26",6.2492,6.2939,6.2285,6.2767,3176221.0],["2012-01-27",6.2457,6.3145,6.2079,6.2423,4988377.0],["2012-01-30",6.1872,6.2595,6.1597,6.232,2157622.0],["2012-01-31",6.2457,6.287,6.2457,6.256,3725117.0],["2012-02-01",6.2835,6.3523,6.256,6.3283,3783966.0],["2012-02-02",6.3455,6.3558,6.287,6.3076,2266057.0],["2012-02-03",6.3627,6.3764,6.2767,6.3386,3711858.0],["2012-02-06",6.2904,6.2973,6.201,6.2767,3003670.0],["2012-02-07",6.256,6.3523,6.2388,6.2801,2037925.0],["2012-02-08",6.2939,6.3283,6.2079,6.2251,2894145.0],["2012-02-09",6.2698,6.3317,6.115,6.1563,4460369.0],["2012-02-10",6.1357,6.1632,6.0806,6.0875,3358581.0],["2012-02-13",6.1253,6.1769,6.06,6.0841,3417794.0],["2012-02-14",6.0841,6.0978,6.0118,6.0256,3730929.0],["2012-02-15",6.0531,6.146,6.0153,6.0669,4030624.0],["2012-02-16",6.0841,6.1563,6.029,6.0462,4186829.0],["2012-02-17",6.0566,6.0875,6.0325,6.0359,3031278.0],["2012-02-21",6.0566,6.0669,6.005,6.0325,3481002.0],["2012-02-22",6.0084,6.0806,6.0015,6.0256,2097501.0],["2012-02-23",6.0153,6.0359,6.0015,6.0187,2441515.0],["2012-02-24",6.0359,6.0669,5.9637,6.0531,5412127.0],["2012-02-27",6.0084,6.0806,5.9671,6.0669,2995678.0],["2012-02-28",6.0669,6.0669,5.9809,6.0084,1897705.0],["2012-02-29",6.0015,6.0222,5.9362,5.9362,2412090.0],["2012-03-01",5.9431,6.1357,5.9431,6.0462,3207644.0],["2012-03-02",6.0256,6.0325,5.9396,5.9568,2493099.0],["2012-03-05",5.9568,6.0703,5.9362,6.0462,2748838.0],["2012-03-06",6.005,6.0462,5.9809,5.9946,2206481.0],["2012-03-07",5.9946,6.0015,5.9293,5.9878,1543883.0],["2012-03-08",6.0084,6.1253,5.9843,6.0944,2201577.0],["2012-03-09",6.0944,6.1563,6.0772,6.0978,1286872.0],["2012-03-12",6.0978,6.1081,6.029,6.0806,1610906.0],["2012-03-13",6.1185,6.2148,6.0841,6.2148,2101134.0],["2012-03-14",6.2182,6.2182,6.0519,6.0692,3578176.0],["2012-03-15",6.0657,6.187,6.0519,6.1246,3117735.0],["2012-03-16",6.2321,6.2321,6.0103,6.0207,4593506.0],["2012-03-19",5.9964,6.1038,5.9479,6.0553,4358654.0],["2012-03-20",6.0311,6.0727,6.0068,6.0484,2592815.0],["2012-03-21",6.0657,6.0934,6.0068,6.0241,2568295.0],["2012-03-22",5.9791,6.0345,5.9409,5.9895,2070619.0],["2012-03-23",5.986,6.038,5.9513,6.0276,2161981.0],["2012-03-26",6.0761,6.1732,6.0657,6.1662,3386371.0],["2012-03-27",6.1558,6.2529,6.142,6.187,2898141.0],["2012-03-28",6.1836,6.2598,6.1558,6.2252,2741754.0],["2012-03-29",6.1801,6.2737,6.1558,6.246,4026810.0],["2012-03-30",6.2841,6.2841,6.2252,6.2494,2642946.0],["2012-04-02",6.2148,6.3049,6.1974,6.2564,3005486.0],["2012-04-03",6.2598,6.3083,6.2217,6.3014,2334533.0],["2012-04-04",6.2321,6.3187,6.2321,6.2875,1893345.0],["2012-04-05",6.2633,6.3187,6.239,6.3118,1943295.0],["2012-04-09",6.2598,6.2737,6.1974,6.246,2713965.0],["2012-04-10",6.246,6.2668,6.1316,6.142,4463093.0],["2012-04-11",6.1801,6.1836,6.1073,6.135,3351316.0],["2012-04-12",6.1385,6.3083,6.1142,6.291,3951795.0],["2012-04-13",6.3361,6.4123,6.2875,6.3846,6963275.0],["2012-04-16",6.4054,6.4678,6.3985,6.4227,3835913.0],["2012-04-17",6.4643,6.5336,6.4227,6.4921,3933814.0],["2012-04-18",6.4539,6.4955,6.4089,6.4713,2202849.0],["2012-04-19",6.4574,6.5128,6.4297,6.4921,2356147.0],["2012-04-20",6.5094,6.5752,6.499,6.5267,2410819.0],["2012-04-23",6.4747,6.4817,6.3742,6.4539,2719958.0],["2012-04-24",6.4643,6.603,6.4539,6.5995,3557833.0],["2012-04-25",6.655,6.7104,6.5822,6.6515,4337585.0],["2012-04-26",6.6064,6.7277,6.4331,6.7139,4841072.0],["2012-04-27",6.7277,6.7555,6.6515,6.7035,2820038.0],["2012-04-30",6.6723,6.7208,6.6515,6.6792,2081881.0],["2012-05-01",6.6966,6.8179,6.648,6.7693,2512352.0],["2012-05-02",6.7139,6.7624,6.6688,6.7312,2118026.0],["2012-05-03",6.7174,6.752,6.6654,6.6896,2934104.0],["2012-05-04",6.6654,6.6827,6.5752,6.603,3442314.0],["2012-05-07",6.5822,6.6723,6.5648,6.6238,2076432.0],["2012-05-08",6.6064,6.6654,6.5787,6.6446,2039923.0],["2012-05-09",6.5926,6.7069,6.5683,6.6723,2727405.0],["2012-05-10",6.6966,6.7,6.6099,6.6758,3294283.0],["2012-05-11",6.6203,6.7139,6.596,6.6584,2198126.0],["2012-05-14",6.6134,6.6688,6.5856,6.6238,1974899.0],["2012-05-15",6.6203,6.7208,6.5926,6.6619,1929672.0],["2012-05-16",6.6723,6.6723,6.5891,6.603,2238085.0],["2012-05-17",6.596,6.6168,6.5094,6.5129,3318259.0],["2012-05-18",6.5163,6.5336,6.4123,6.4297,2146542.0],["2012-05-21",6.4297,6.5094,6.3777,6.4505,1796172.0],["2012-05-22",6.4817,6.544,6.4678,6.5024,3065970.0],["2012-05-23",6.3257,6.499,6.3257,6.4921,2602260.0],["2012-05-24",6.499,6.5926,6.4609,6.5926,1869007.0],["2012-05-25",6.5579,6.603,6.544,6.5648,2389749.0],["2012-05-29",6.603,6.6723,6.5856,6.6584,1901156.0],["2012-05-30",6.6203,6.6654,6.5336,6.5336,2535237.0],["2012-05-31",6.5336,6.5683,6.4678,6.5302,3747276.0],["2012-06-01",6.4505,6.4886,6.3569,6.447,3733472.0],["2012-06-04",6.4366,6.4817,6.3742,6.4158,1597828.0],["2012-06-05",6.3811,6.499,6.3742,6.4574,2957353.0],["2012-06-06",6.5163,6.6272,6.4782,6.5856,4724100.0],["2012-06-07",6.6584,6.6827,6.5752,6.6168,2504541.0],["2012-06-08",6.596,6.7728,6.596,6.7659,2644944.0],["2012-06-11",6.8179,6.8179,6.6376,6.6376,3067241.0],["2012-06-12",6.655,6.7208,6.6134,6.7208,1958370.0],["2012-06-13",6.7103,6.7802,6.665,6.6894,1530260.0],["2012-06-14",6.6964,6.7837,6.6859,6.7767,1326286.0],["2012-06-15",6.8151,6.8779,6.7487,6.7837,3945257.0],["2012-06-18",6.7453,6.8081,6.7418,6.7802,3457571.0],["2012-06-19",6.7732,6.7732,6.6894,6.7034,4629288.0],["2012-06-20",6.7138,6.7243,6.6265,6.665,3595431.0],["2012-06-21",6.6824,6.7069,6.6335,6.637,3200742.0],["2012-06-22",6.6475,6.6824,6.6231,6.6405,2596811.0],["2012-06-25",6.5707,6.6091,6.5218,6.5986,2152536.0],["2012-06-26",6.6161,6.6231,6.5532,6.5707,2595721.0],["2012-06-27",6.5707,6.6475,6.5707,6.6231,2548133.0],["2012-06-28",6.6056,6.6859,6.5497,6.6824,2256612.0],["2012-06-29",6.7662,6.7662,6.6964,6.7243,2777355.0],["2012-07-02",6.7383,6.7557,6.6684,6.7522,2730856.0],["2012-07-03",6.7348,6.7732,6.7313,6.7697,1263078.0],["2012-07-05",6.7522,6.8116,6.7453,6.7557,2682179.0],["2012-07-06",6.7103,6.7522,6.6824,6.7453,2052819.0],["2012-07-09",6.7662,6.7732,6.7034,6.7278,2555762.0],["2012-07-10",6.7592,6.7592,6.63,6.6545,1973446.0],["2012-07-11",6.6475,6.6859,6.5986,6.6719,2088601.0],["2012-07-12",6.644,6.6859,6.6161,6.6161,5901266.0],["2012-07-13",6.6545,6.7697,6.6196,6.7243,11167723.0],["2012-07-16",6.7068,6.7138,6.63,6.658,3376018.0],["2012-07-17",6.6754,6.6929,6.6161,6.6789,2256249.0],["2012-07-18",6.665,6.6999,6.6335,6.6684,2737940.0],["2012-07-19",6.6754,6.6929,6.5881,6.6475,3740374.0],["2012-07-20",6.6231,6.651,6.5637,6.5707,2548133.0],["2012-07-23",6.5183,6.5532,6.4729,6.5253,2664924.0],["2012-07-24",6.6091,6.6719,6.4206,6.452,5734889.0],["2012-07-25",6.4799,6.5253,6.4136,6.4625,5535093.0],["2012-07-26",6.5323,6.6021,6.452,6.4694,7695802.0],["2012-07-27",6.5218,6.5881,6.452,6.4834,8365121.0],["2012-07-30",6.4974,6.6126,6.4206,6.5672,15294249.0],["2012-07-31",6.5847,6.6056,6.5009,6.5009,9697946.0],["2012-08-01",6.5463,6.5881,6.4345,6.4415,3999202.0],["2012-08-02",6.4345,6.4869,6.3088,6.4066,4503234.0],["2012-08-03",6.4799,6.5148,6.3996,6.438,3983036.0],["2012-08-06",6.459,6.5253,6.4241,6.459,2715236.0],["2012-08-07",6.4694,6.5567,6.445,6.5428,5575779.0],["2012-08-08",6.5358,6.5497,6.4939,6.5253,3038907.0],["2012-08-09",6.5078,6.5986,6.4939,6.5358,3010027.0],["2012-08-10",6.5183,6.5986,6.4939,6.5881,2782259.0],["2012-08-13",6.5916,6.6056,6.5253,6.5812,2141093.0],["2012-08-14",6.5847,6.6719,6.5637,6.5916,2433341.0],["2012-08-15",6.5847,6.6684,6.5812,6.651,2702158.0],["2012-08-16",6.644,6.6894,6.5986,6.658,1995787.0],["2012-08-17",6.6475,6.6929,6.6335,6.6929,2183414.0],["2012-08-20",6.6789,6.7103,6.658,6.6719,3735470.0],["2012-08-21",6.6894,6.6894,6.5637,6.5916,2907404.0],["2012-08-22",6.5986,6.6056,6.5323,6.5393,1847755.0],["2012-08-23",6.5323,6.5602,6.4625,6.4625,2996949.0],["2012-08-24",6.4415,6.6824,6.4415,6.651,4001381.0],["2012-08-27",6.6545,6.665,6.5742,6.5777,1944021.0],["2012-08-28",6.5637,6.5916,6.5323,6.5358,2663107.0],["2012-08-29",6.5323,6.6056,6.5113,6.5881,2153626.0],["2012-08-30",6.5707,6.6126,6.5393,6.6021,1549332.0],["2012-08-31",6.6196,6.6335,6.5497,6.5777,2173424.0],["2012-09-04",6.5672,6.6231,6.5288,6.6091,2428800.0],["2012-09-05",6.6265,6.7278,6.5916,6.7243,3503524.0],["2012-09-06",6.6859,6.8605,6.6615,6.8535,5593760.0],["2012-09-07",6.8465,6.8919,6.8151,6.8256,2379396.0],["2012-09-10",6.8325,6.9617,6.8151,6.9093,3018927.0],["2012-09-11",6.8954,6.9757,6.8709,6.9163,3285201.0],["2012-09-12",6.9409,7.0253,6.9304,6.9902,5234490.0],["2012-09-13",6.9867,7.0394,6.9374,6.9761,9957137.0],["2012-09-14",6.9867,7.0288,6.962,6.9867,10497496.0],["2012-09-17",6.9831,7.0253,6.9339,6.9339,4443840.0],["2012-09-18",6.9339,7.0253,6.9304,7.0078,4660710.0],["2012-09-19",7.0148,7.071,7.0148,7.064,6877000.0],["2012-09-20",7.0288,7.1589,6.9937,7.1519,5323490.0],["2012-09-21",7.2679,7.2926,7.2047,7.2785,8060522.0],["2012-09-24",7.2222,7.507,7.2187,7.4508,9038072.0],["2012-09-25",7.4824,7.5281,7.4227,7.4402,5639895.0],["2012-09-26",7.4543,7.5281,7.4262,7.4262,3696419.0],["2012-09-27",7.4649,7.5492,7.4332,7.5492,4764241.0],["2012-09-28",7.5035,7.5528,7.4684,7.5211,5864576.0],["2012-10-01",7.5528,7.6723,7.507,7.5703,5125691.0],["2012-10-02",7.5809,7.6266,7.5563,7.6055,2036654.0],["2012-10-03",7.6266,7.7426,7.6231,7.6829,3410165.0],["2012-10-04",7.6688,7.8692,7.282,7.8657,7489104.0],["2012-10-05",7.8762,7.9817,7.813,7.9466,4958952.0],["2012-10-08",7.9114,8.0732,7.8833,7.9993,3798497.0],["2012-10-09",7.9853,8.0415,7.8692,7.9184,6042939.0],["2012-10-10",7.9325,7.9431,7.8411,7.9044,3513151.0],["2012-10-11",7.9677,8.0274,7.9114,7.9888,2895780.0],["2012-10-12",7.9782,7.9817,7.8938,7.9184,4109635.0],["2012-10-15",7.9149,7.9571,7.8411,7.9395,3218179.0],["2012-10-16",7.9747,8.0943,7.9606,8.0732,3711313.0],["2012-10-17",8.0767,8.1716,8.0485,8.1364,2022850.0],["2012-10-18",8.1153,8.1822,8.0169,8.0274,3611596.0],["2012-10-19",8.0274,8.045,7.8762,7.9501,4849064.0],["2012-10-22",7.936,8.0063,7.8798,7.9852,1880268.0],["2012-10-23",7.9184,7.936,7.8376,7.8868,2415541.0],["2012-10-24",7.8903,7.9536,7.82,7.8551,3755631.0],["2012-10-25",7.9149,7.9677,7.6266,7.6688,6063646.0],["2012-10-26",7.6829,7.7145,7.5035,7.5106,6333008.0],["2012-10-31",7.5035,7.5387,7.398,7.5281,4679055.0],["2012-11-01",7.5387,7.7145,7.5281,7.6864,6940390.0],["2012-11-02",7.6618,7.7497,7.6055,7.6055,4526665.0],["2012-11-05",7.7708,7.7708,7.5492,7.7004,6588748.0],["2012-11-06",7.7497,7.8622,7.5914,7.8587,7423897.0],["2012-11-07",7.7391,7.9395,7.602,7.9044,10271362.0],["2012-11-08",7.9853,8.0626,7.8516,7.9431,5558524.0],["2012-11-09",7.9114,8.0943,7.9044,8.045,4636190.0],["2012-11-12",8.0907,8.1611,7.9923,8.0837,3889314.0],["2012-11-13",8.0626,8.2208,7.9958,8.1294,5035601.0],["2012-11-14",8.1681,8.1681,8.0169,8.0696,5359998.0],["2012-11-15",8.0521,8.0696,7.813,7.8411,6178801.0],["2012-11-16",7.8481,7.9009,7.7954,7.8938,3778881.0],["2012-11-19",7.9958,8.0837,7.922,8.0521,3751817.0],["2012-11-20",8.0204,8.1153,8.0169,8.0591,4526120.0],["2012-11-21",8.0767,8.2525,8.045,8.249,3824834.0],["2012-11-23",8.2525,8.3509,8.249,8.3193,1141565.0],["2012-11-26",8.2841,8.3474,8.2665,8.3439,2860179.0],["2012-11-27",8.3263,8.5021,8.3017,8.3931,4599136.0],["2012-11-28",8.3931,8.4248,8.263,8.4072,4173206.0],["2012-11-29",8.4388,8.4951,8.4072,8.4951,2921208.0],["2012-11-30",8.4951,8.5127,8.3404,8.5127,7659657.0],["2012-12-03",8.5338,8.5443,8.4318,8.4529,4004106.0],["2012-12-04",8.4564,8.467,8.3861,8.4142,3012025.0],["2012-12-05",8.4177,8.4318,8.2736,8.3087,4375546.0],["2012-12-06",8.3334,8.3369,8.2138,8.2665,3345322.0],["2012-12-07",8.2665,8.3122,8.1857,8.2138,2393745.0],["2012-12-10",8.2244,8.2876,8.2173,8.256,3720395.0],["2012-12-11",8.263,8.2736,8.2138,8.2349,2661291.0],["2012-12-12",8.2774,8.2915,8.203,8.2526,3289379.0],["2012-12-13",8.2668,8.288,8.1428,8.1606,3030188.0],["2012-12-14",8.1606,8.1995,8.0473,8.0756,3069421.0],["2012-12-17",8.0791,8.1747,8.0437,8.111,3436502.0],["2012-12-18",8.1145,8.2561,8.0862,8.2455,4830901.0],["2012-12-19",8.3978,8.4933,8.1535,8.1535,7999675.0],["2012-12-20",8.1747,8.4579,8.1676,8.3517,6763660.0],["2012-12-21",8.2632,8.4119,8.2632,8.3907,6564590.0],["2012-12-24",8.3659,8.3978,8.3234,8.3517,815170.0],["2012-12-26",8.3411,8.4756,8.3411,8.4615,3192387.0],["2012-12-27",8.4579,8.5181,8.3553,8.3871,4694494.0],["2012-12-28",8.3447,8.3836,8.3163,8.3234,1796716.0],["2012-12-31",8.2845,8.3517,8.242,8.3376,4861052.0],["2013-01-02",8.4721,8.7341,8.4473,8.7305,4254760.0],["2013-01-03",8.7235,8.7801,8.6173,8.6527,3400175.0],["2013-01-04",8.6597,8.6916,8.511,8.6562,5269363.0],["2013-01-07",8.6385,8.7341,8.6243,8.6951,2652209.0],["2013-01-08",8.6845,8.7022,8.6208,8.6916,1886988.0],["2013-01-09",8.7022,8.9005,8.6951,8.8615,4255668.0],["2013-01-10",8.8863,9.0173,8.8509,9.0173,5125873.0],["2013-01-11",9.0279,9.0492,8.8368,8.9217,3754905.0],["2013-01-14",8.9324,9.0775,8.9076,9.0563,3549841.0],["2013-01-15",8.9855,9.0952,8.9642,9.0527,3287744.0],["2013-01-16",9.0279,9.0669,8.9855,9.0173,2314190.0],["2013-01-17",9.0279,9.3501,9.0209,9.1483,3849536.0],["2013-01-18",9.166,9.1873,9.0704,9.1731,2829120.0],["2013-01-22",9.1554,9.2404,9.1554,9.2227,2581372.0],["2013-01-23",9.2014,9.3395,9.2014,9.2333,3349136.0],["2013-01-24",9.2616,9.2616,9.1023,9.1094,2717052.0],["2013-01-25",9.1271,9.1412,8.7872,8.9076,6086350.0],["2013-01-28",8.9288,8.9394,8.7482,8.8438,4827994.0],["2013-01-29",8.8226,8.858,8.7341,8.8545,4588965.0],["2013-01-30",8.858,8.9748,8.8226,8.9146,6078176.0],["2013-01-31",8.9146,8.9925,8.8438,8.8863,4459097.0],["2013-02-01",8.9571,9.0952,8.9005,8.9394,4071310.0],["2013-02-04",8.9288,8.9394,8.773,8.8438,4004287.0],["2013-02-05",8.8615,9.0209,8.8191,8.9501,3579084.0],["2013-02-06",8.9111,9.1448,8.9111,9.1448,3326795.0],["2013-02-07",9.1696,9.2333,9.0633,9.1589,2922480.0],["2013-02-08",9.1554,9.2333,9.1483,9.1696,2491101.0],["2013-02-11",9.1519,9.1802,9.0881,9.1377,1954374.0],["2013-02-12",9.1306,9.2014,9.12,9.1589,1734235.0],["2013-02-13",9.1908,9.2651,9.12,9.1448,2208116.0],["2013-02-14",9.1448,9.2581,9.1271,9.2545,1896978.0],["2013-02-15",9.251,9.2935,9.1448,9.1519,3622858.0],["2013-02-19",9.1908,9.2085,8.9146,9.0598,8089947.0],["2013-02-20",9.1731,9.3147,9.0067,9.0279,5321129.0],["2013-02-21",9.0279,9.1235,8.9465,9.1165,3997022.0],["2013-02-22",9.1235,9.1979,9.1023,9.1589,1736777.0],["2013-02-25",9.205,9.205,8.8651,8.8757,5093361.0],["2013-02-26",8.8757,8.9076,8.681,8.8934,5866392.0],["2013-02-27",8.8722,8.9642,8.8155,8.9111,3678074.0],["2013-02-28",8.8899,8.9394,8.8155,8.8297,3411618.0],["2013-03-01",8.8014,8.8332,8.6704,8.7837,3659003.0],["2013-03-04",8.7837,8.8155,8.7093,8.7943,2663289.0],["2013-03-05",8.812,8.9571,8.7837,8.9146,3184940.0],["2013-03-06",8.9359,8.9536,8.8899,8.9111,2650393.0],["2013-03-07",8.9288,8.9571,8.8651,8.8969,1497022.0],["2013-03-08",8.9394,8.9571,8.7518,8.8332,2665287.0],["2013-03-11",8.8474,8.9005,8.7199,8.7447,2094232.0],["2013-03-12",8.7624,8.7624,8.6739,8.7376,3196927.0],["2013-03-13",8.7661,8.8338,8.6949,8.7091,2049913.0],["2013-03-14",8.7198,8.759,8.588,8.6913,4862868.0],["2013-03-15",8.6806,8.7269,8.6058,8.6379,3445765.0],["2013-03-18",8.6093,8.6806,8.5381,8.5559,3561829.0],["2013-03-19",8.5773,8.6093,8.4775,8.5523,4531024.0],["2013-03-20",8.5452,8.6806,8.4597,8.4775,6069640.0],["2013-03-21",8.4632,8.4846,8.3563,8.3955,6164452.0],["2013-03-22",8.3991,8.5274,8.3599,8.5203,3986851.0],["2013-03-25",8.5345,8.6343,8.5345,8.6129,4073671.0],["2013-03-26",8.6379,8.8374,8.6379,8.7269,5168557.0],["2013-03-27",8.6842,8.9443,8.6699,8.9158,4718833.0],["2013-03-28",8.9265,9.0085,8.9051,8.9906,3015657.0],["2013-04-01",8.9799,9.0477,8.9265,8.9479,2868716.0],["2013-04-02",8.9871,9.1688,8.9693,9.1011,4634192.0],["2013-04-03",9.0227,9.1688,9.012,9.0263,4051875.0],["2013-04-04",9.0227,9.1617,9.0227,9.1118,3114466.0],["2013-04-05",9.0156,9.3363,8.9586,9.2828,4680690.0],["2013-04-08",9.265,9.3684,9.2543,9.3078,4420773.0],["2013-04-09",9.3256,9.3684,9.2722,9.3327,2955718.0],["2013-04-10",9.3327,9.3826,9.3007,9.3791,3605966.0],["2013-04-11",9.3648,9.543,9.3042,9.4753,3751817.0],["2013-04-12",9.4539,9.5394,9.4503,9.5323,2601715.0],["2013-04-15",9.5038,9.5038,9.2828,9.2864,3209279.0],["2013-04-16",9.3719,9.486,9.2971,9.4824,2350153.0],["2013-04-17",9.4325,9.4753,9.3363,9.3434,3878052.0],["2013-04-18",9.3719,9.4076,9.2401,9.2436,2930290.0],["2013-04-19",9.29,9.3897,9.2294,9.3684,2379033.0],["2013-04-22",9.3826,9.4361,9.2828,9.3434,2252979.0],["2013-04-23",9.4076,9.4931,9.3719,9.4931,3000764.0],["2013-04-24",9.4717,9.6107,9.4717,9.543,2890331.0],["2013-04-25",9.5857,9.6214,9.5287,9.5287,2877071.0],["2013-04-26",9.5394,9.5929,9.4717,9.5537,4574979.0],["2013-04-29",9.5644,9.5964,9.5109,9.5145,2511262.0],["2013-04-30",9.5252,9.5679,9.4575,9.5679,5940680.0],["2013-05-01",9.5572,9.5679,9.3648,9.3897,3801948.0],["2013-05-02",9.5287,9.5287,8.9443,9.0405,8397997.0],["2013-05-03",9.0797,9.1154,8.9087,8.9265,6581482.0],["2013-05-06",8.9514,9.0726,8.9194,9.0655,5688028.0],["2013-05-07",9.1082,9.265,9.1082,9.2579,3483908.0],["2013-05-08",9.2472,9.4183,9.233,9.3933,3318985.0],["2013-05-09",9.4111,9.4753,9.3648,9.4111,2367408.0],["2013-05-10",9.4111,9.4717,9.1866,9.2757,3717307.0],["2013-05-13",9.2508,9.2543,9.1118,9.151,3127362.0],["2013-05-14",9.1403,9.1973,9.0655,9.069,2998947.0],["2013-05-15",9.0477,9.1225,8.9728,9.1225,3574906.0],["2013-05-16",9.1296,9.1296,8.9978,9.0762,3279571.0],["2013-05-17",9.1047,9.1189,9.0227,9.1082,2607527.0],["2013-05-20",9.094,9.1332,9.0263,9.0797,2361959.0],["2013-05-21",9.0869,9.1225,9.0334,9.0869,2958806.0],["2013-05-22",9.0726,9.1367,8.5987,8.6842,6946747.0],["2013-05-23",8.6129,9.5038,8.6093,9.1759,22930294.0],["2013-05-24",9.1546,9.461,9.1332,9.3292,7586096.0],["2013-05-28",9.4646,9.682,9.2223,9.2757,12288218.0],["2013-05-29",9.3719,9.3719,8.9942,9.3042,9818732.0],["2013-05-30",9.3078,9.4788,9.2615,9.4503,7956083.0],["2013-05-31",9.3897,9.5002,9.347,9.3755,5669138.0],["2013-06-03",9.3648,9.4361,9.2971,9.3897,5460805.0],["2013-06-04",9.3577,9.4076,9.2508,9.2615,4600590.0],["2013-06-05",9.2258,9.2579,9.0405,9.0477,7149449.0],["2013-06-06",9.0263,9.2436,8.9514,9.2436,6553329.0],["2013-06-07",9.265,9.265,9.094,9.1795,3500073.0],["2013-06-10",9.1902,9.2223,9.0548,9.0619,3184576.0],["2013-06-11",8.9728,8.9871,8.645,8.7162,9654173.0],["2013-06-12",8.7701,8.8203,8.5764,8.6015,6771107.0],["2013-06-13",8.5764,8.7557,8.5333,8.7557,4960587.0],["2013-06-14",8.7665,8.788,8.6266,8.7378,3777064.0],["2013-06-17",8.8131,8.8741,8.6947,8.7342,3316987.0],["2013-06-18",8.7772,8.8812,8.6517,8.6696,4620024.0],["2013-06-19",8.6553,8.6876,8.336,8.3432,7595722.0],["2013-06-20",8.3109,8.3863,8.0563,8.067,8561103.0],["2013-06-21",8.085,8.1531,7.9522,8.1208,8761990.0],["2013-06-24",8.0168,8.0993,7.8877,8.0024,6357710.0],["2013-06-25",8.067,8.1352,8.0276,8.0921,6381867.0],["2013-06-26",8.1746,8.2786,8.0993,8.2535,5959933.0],["2013-06-27",8.293,8.519,8.2751,8.5046,7757921.0],["2013-06-28",8.4903,8.5799,8.4185,8.5405,7708698.0],["2013-07-01",8.5548,8.6266,8.4974,8.5333,3898032.0],["2013-07-02",8.5548,8.623,8.4329,8.458,3848809.0],["2013-07-03",8.4006,8.5513,8.3683,8.5369,1852660.0],["2013-07-05",8.5907,8.6122,8.4293,8.5943,3658094.0],["2013-07-08",8.6051,8.6445,8.519,8.5441,3475916.0],["2013-07-09",8.5764,8.6373,8.5369,8.5799,2435339.0],["2013-07-10",8.5799,8.6051,8.3324,8.3755,4847792.0],["2013-07-11",8.4795,8.6051,8.4795,8.5943,5968651.0],["2013-07-12",8.6086,8.6266,8.5333,8.6122,5077014.0],["2013-07-15",8.6517,8.7557,8.6122,8.7055,4390258.0],["2013-07-16",8.7162,8.7198,8.5548,8.6122,3952340.0],["2013-07-17",8.6445,8.8418,8.6086,8.8346,5348737.0],["2013-07-18",8.8597,8.953,8.7952,8.831,4398613.0],["2013-07-19",8.7952,8.8167,8.7198,8.7844,1693912.0],["2013-07-22",8.7701,8.8454,8.7378,8.8382,1748765.0],["2013-07-23",8.8848,8.8848,8.7772,8.8239,4061139.0],["2013-07-24",8.831,8.8884,8.7521,8.7844,3972502.0],["2013-07-25",8.7593,8.8777,8.7521,8.8239,3132448.0],["2013-07-26",8.7916,8.8956,8.7557,8.8848,1882629.0],["2013-07-29",8.849,8.9064,8.8059,8.8741,2165432.0],["2013-07-30",8.9028,8.9386,8.7055,8.7342,4021543.0],["2013-07-31",8.7414,8.8382,8.7055,8.7808,4976570.0],["2013-08-01",8.8669,9.0965,8.8561,8.9781,5980276.0],["2013-08-02",8.9889,9.0714,8.9781,9.0176,3459388.0],["2013-08-05",8.9889,9.0032,8.9171,8.9817,2897051.0],["2013-08-06",8.9673,9.1108,8.8382,8.8669,5432288.0],["2013-08-07",8.8239,8.8561,8.7091,8.7449,4334315.0],["2013-08-08",8.7557,8.8274,8.684,8.7736,4327413.0],["2013-08-09",8.7198,8.8633,8.7127,8.8203,4641639.0],["2013-08-12",8.7521,8.9207,8.7342,8.9064,2990047.0],["2013-08-13",8.9099,8.9171,8.8203,8.8274,3241246.0],["2013-08-14",8.8167,8.8633,8.7414,8.8274,3268491.0],["2013-08-15",8.7234,8.7772,8.6194,8.7665,3733109.0],["2013-08-16",8.7557,8.8633,8.7127,8.7665,2717052.0],["2013-08-19",8.7485,8.7808,8.6051,8.6445,5360362.0],["2013-08-20",8.6445,8.7736,8.6338,8.6804,3223264.0],["2013-08-21",8.6445,8.7665,8.5907,8.6804,3961785.0],["2013-08-22",8.6804,8.7665,8.6409,8.7091,2507811.0],["2013-08-23",8.7127,8.788,8.6373,8.7772,2825306.0],["2013-08-26",8.788,8.8418,8.7665,8.7988,1910601.0],["2013-08-27",8.7055,8.7593,8.5979,8.6517,4272197.0],["2013-08-28",8.6445,8.7342,8.6086,8.623,2206663.0],["2013-08-29",8.6086,8.7127,8.5656,8.6194,2520888.0],["2013-08-30",8.6051,8.6338,8.4795,8.5046,3320620.0],["2013-09-03",8.7306,8.849,8.623,8.8059,8647379.0],["2013-09-04",8.8167,8.9602,8.8023,8.8239,5561430.0],["2013-09-05",8.8203,8.8812,8.7593,8.7952,4701759.0],["2013-09-06",8.8454,8.9351,8.7665,8.8848,4173025.0],["2013-09-09",8.9064,9.0391,8.8741,9.0355,4338493.0],["2013-09-10",9.057,9.057,8.8633,8.9243,5030334.0],["2013-09-11",8.9099,8.9243,8.8346,8.8813,3154062.0],["2013-09-12",8.9029,8.9029,8.7224,8.726,4577159.0],["2013-09-13",8.7513,8.8524,8.7477,8.8271,4670700.0],["2013-09-16",8.9174,8.986,8.8813,8.9535,5021979.0],["2013-09-17",8.9715,9.2531,8.9535,9.2134,8677894.0],["2013-09-18",9.2062,9.4806,9.2062,9.4336,6917685.0],["2013-09-19",9.4228,9.4697,9.3434,9.4192,5921064.0],["2013-09-20",9.4192,9.4336,9.2712,9.3867,6592925.0],["2013-09-23",9.3361,9.3795,9.2459,9.3361,3748366.0],["2013-09-24",9.3181,9.5167,9.2856,9.4553,6987977.0],["2013-09-25",9.4769,9.6394,9.3831,9.5816,5600299.0],["2013-09-26",9.5816,9.6358,9.5455,9.625,4950415.0],["2013-09-27",9.6141,9.625,9.4842,9.5708,3880414.0],["2013-09-30",9.513,9.6575,9.412,9.6033,6141566.0],["2013-10-01",9.6322,9.7477,9.56,9.5852,7050459.0],["2013-10-02",9.5239,9.5672,9.4769,9.5528,3663180.0],["2013-10-03",9.5275,9.5491,9.4408,9.4986,3038180.0],["2013-10-04",9.4806,9.4914,9.4372,9.4553,2807506.0],["2013-10-07",9.3903,9.43,9.3073,9.3506,2879251.0],["2013-10-08",9.3506,9.4011,9.2856,9.3,2712693.0],["2013-10-09",9.2964,9.3109,9.2062,9.2964,4036073.0],["2013-10-10",9.3759,9.4553,9.3686,9.4047,3453030.0],["2013-10-11",9.4083,9.495,9.3181,9.4589,2361051.0],["2013-10-14",9.4083,9.5022,9.3831,9.5022,1871004.0],["2013-10-15",9.4553,9.5528,9.3867,9.4914,3286836.0],["2013-10-16",9.5311,9.578,9.4914,9.5383,2553764.0],["2013-10-17",9.513,9.6466,9.4842,9.6358,2707789.0],["2013-10-18",9.6286,9.6394,9.4553,9.5203,4685594.0],["2013-10-21",9.5022,9.6322,9.4769,9.6177,6845759.0],["2013-10-22",9.6647,9.7188,9.625,9.7116,6010790.0],["2013-10-23",9.6538,9.6972,9.5419,9.5744,11526630.0],["2013-10-24",9.8416,9.8596,9.6791,9.7766,22229553.0],["2013-10-25",9.9282,10.0943,9.7874,9.9571,33214190.0],["2013-10-28",9.9318,10.0582,9.921,10.0221,8827923.0],["2013-10-29",10.0438,10.1412,9.9679,10.1304,7417540.0],["2013-10-30",10.1196,10.1196,9.9679,10.0582,7663835.0],["2013-10-31",10.217,10.4553,10.0654,10.1629,15592854.0],["2013-11-01",10.1448,10.1846,9.986,10.0799,12793886.0],["2013-11-04",10.1196,10.1196,9.9499,10.004,4054782.0],["2013-11-05",9.9643,9.9824,9.8163,9.8307,5764859.0],["2013-11-06",9.856,9.9102,9.7874,9.8777,6102515.0],["2013-11-07",9.8632,9.921,9.6611,9.708,6647960.0],["2013-11-08",9.7405,9.856,9.6936,9.7983,4697763.0],["2013-11-11",9.838,9.8885,9.7658,9.8416,2534693.0],["2013-11-12",9.7874,9.8235,9.7261,9.7802,5628271.0],["2013-11-13",9.6863,9.903,9.6863,9.8957,4374819.0],["2013-11-14",9.9318,10.0329,9.903,10.0185,4414597.0],["2013-11-15",9.9968,10.0762,9.986,10.0654,2776446.0],["2013-11-18",10.0654,10.1376,10.0438,10.051,3753452.0],["2013-11-19",10.0257,10.1087,9.9715,10.0654,3630486.0],["2013-11-20",10.1665,10.2423,10.0618,10.1124,4563718.0],["2013-11-21",10.1123,10.1376,10.0365,10.0726,6029135.0],["2013-11-22",10.0726,10.1665,10.0365,10.1412,4144508.0],["2013-11-25",10.1557,10.3073,10.1232,10.2965,6943477.0],["2013-11-26",10.3037,10.4228,10.2748,10.4012,5066842.0],["2013-11-27",10.4301,10.4517,10.3506,10.4481,2949361.0],["2013-11-29",10.4048,10.5889,10.4048,10.495,2814771.0],["2013-12-02",10.495,10.6214,10.3903,10.4228,4762243.0],["2013-12-03",10.3939,10.4445,10.3254,10.3759,3079229.0],["2013-12-04",10.3687,10.4842,10.2856,10.3903,4084024.0],["2013-12-05",10.2893,10.3867,10.2495,10.3109,4412599.0],["2013-12-06",10.412,10.5203,10.3939,10.4734,2765185.0],["2013-12-09",10.4517,10.7658,10.4373,10.6647,6441988.0],["2013-12-10",10.921,11.1918,10.8344,10.9535,11630706.0],["2013-12-11",10.9427,10.9752,10.7514,10.755,12703251.0],["2013-12-12",10.6387,10.8349,10.6387,10.7913,7004324.0],["2013-12-13",10.8385,10.9112,10.7695,10.8785,3893491.0],["2013-12-16",10.8966,11.0056,10.8567,10.9257,6123040.0],["2013-12-17",10.9838,11.0782,10.9547,11.0383,5534366.0],["2013-12-18",11.0637,11.3906,11.0565,11.387,9120897.0],["2013-12-19",11.3543,11.4596,11.3216,11.3979,6134846.0],["2013-12-20",11.3797,11.4633,11.3252,11.4051,17389753.0],["2013-12-23",11.4778,11.6485,11.3616,11.6231,5259373.0],["2013-12-24",11.6231,12.0299,11.6231,11.9645,5368898.0],["2013-12-26",11.9863,12.2769,11.9318,11.95,7142911.0],["2013-12-27",11.9536,11.9863,11.8192,11.8374,11650504.0],["2013-12-30",11.8192,11.8991,11.7502,11.8192,4606402.0],["2013-12-31",11.841,11.8483,11.7284,11.7865,5688936.0],["2014-01-02",11.7429,11.9028,11.6594,11.7139,8360943.0],["2014-01-03",11.8919,12.0045,11.7139,11.7756,7104404.0],["2014-01-06",11.8047,11.8555,11.5468,11.6049,6095068.0],["2014-01-07",11.6558,11.7647,11.6013,11.6158,6401484.0],["2014-01-08",11.6485,11.6485,11.485,11.5177,4226243.0],["2014-01-09",11.5613,11.5686,11.3725,11.387,5626818.0],["2014-01-10",11.3834,11.5286,11.3325,11.3543,5771216.0],["2014-01-13",11.347,11.3833,11.1509,11.209,9327777.0],["2014-01-14",11.2671,11.3071,11.0855,11.1109,6002617.0],["2014-01-15",11.1327,11.278,11.1037,11.2417,4050422.0],["2014-01-16",11.2526,11.525,11.2381,11.5032,7144727.0],["2014-01-17",11.4959,11.5214,11.387,11.4596,5265186.0],["2014-01-21",11.5214,11.6231,10.9911,11.0855,12578287.0],["2014-01-22",11.1218,11.3434,11.1037,11.1908,3946891.0],["2014-01-23",11.1037,11.1799,11.0383,11.1509,3152609.0],["2014-01-24",11.1073,11.1218,10.9438,10.9438,4539379.0],["2014-01-27",10.9439,11.0528,10.8385,10.9765,3791958.0],["2014-01-28",10.9947,11.0855,10.8748,10.9075,3198562.0],["2014-01-29",10.853,10.9911,10.7695,10.8167,2741210.0],["2014-01-30",10.9221,11.0238,10.8167,11.0201,2643854.0],["2014-01-31",10.9148,11.4959,10.8276,11.456,9078213.0],["2014-02-03",11.4051,11.5395,11.1073,11.1255,10982275.0],["2014-02-04",11.1763,11.249,11.0201,11.1763,5606838.0],["2014-02-05",11.1182,11.2453,11.0601,11.1509,3769981.0],["2014-02-06",11.1509,11.3143,11.1255,11.1436,4350662.0],["2014-02-07",11.2017,11.2599,11.0782,11.2381,9147961.0],["2014-02-10",11.2272,11.3143,11.1799,11.2816,3017655.0],["2014-02-11",11.3289,11.4778,11.2562,11.4342,3961422.0],["2014-02-12",11.456,11.6049,11.387,11.5068,4327958.0],["2014-02-13",11.6231,11.881,11.5141,11.7248,7380487.0],["2014-02-14",11.7538,11.8592,11.6412,11.7938,4531024.0],["2014-02-18",11.8301,11.9972,11.772,11.9827,4506685.0],["2014-02-19",11.9391,12.1062,11.9028,11.91,3302638.0],["2014-02-20",11.9282,11.9863,11.7756,11.8664,5729985.0],["2014-02-21",11.881,12.1425,11.8628,12.0662,5356002.0],["2014-02-24",12.0626,12.1352,12.0045,12.0154,3316261.0],["2014-02-25",12.048,12.0662,11.7938,11.8156,6086168.0],["2014-02-26",11.8192,12.0263,11.8192,11.9609,5005269.0],["2014-02-27",11.9354,11.9827,11.8701,11.9354,2286218.0],["2014-02-28",11.9754,12.2297,11.9354,12.0081,4346485.0],["2014-03-03",11.8846,11.9754,11.6885,11.7793,3013115.0],["2014-03-04",11.8882,12.0045,11.7647,11.8228,3794319.0],["2014-03-05",11.8047,11.8228,11.7139,11.8119,2471121.0],["2014-03-06",11.841,12.0008,11.841,11.9536,3266856.0],["2014-03-07",11.9863,12.0045,11.8119,11.8628,1715163.0],["2014-03-10",11.8483,11.8846,11.663,11.8701,2879977.0],["2014-03-11",11.8955,12.0008,11.594,11.6303,7212658.0],["2014-03-12",11.5686,11.7066,11.5504,11.6812,11549879.0],["2014-03-13",11.7031,11.7104,11.4146,11.5022,6714074.0],["2014-03-14",11.473,11.6666,11.3817,11.63,10282260.0],["2014-03-17",11.6812,11.7615,11.5497,11.5789,4189917.0],["2014-03-18",11.5643,11.6629,11.5533,11.6154,4161037.0],["2014-03-19",11.6154,11.6337,11.2831,11.3707,8496442.0],["2014-03-20",11.3671,11.5862,11.305,11.5533,3587802.0],["2014-03-21",11.5972,11.652,11.3853,11.4438,16163546.0],["2014-03-24",11.5205,11.5899,11.2904,11.3305,3608509.0],["2014-03-25",11.3671,11.4876,11.3488,11.462,3092670.0],["2014-03-26",11.5351,11.5789,11.3123,11.3196,2690171.0],["2014-03-27",11.3086,11.3999,11.221,11.3342,2527972.0],["2014-03-28",11.3598,11.5533,11.3451,11.3744,2640040.0],["2014-03-31",11.4839,11.5643,11.4365,11.4839,2928110.0],["2014-04-01",11.4766,11.8419,11.4182,11.7542,5512207.0],["2014-04-02",11.7396,11.7762,11.6337,11.7542,2481474.0],["2014-04-03",11.736,11.7652,11.6337,11.6739,2473119.0],["2014-04-04",11.7725,11.8419,11.5497,11.5862,2430980.0],["2014-04-07",11.5716,11.5972,11.3451,11.3634,2693985.0],["2014-04-08",11.3159,11.5205,11.199,11.5059,7698709.0],["2014-04-09",11.5241,11.641,11.4657,11.5753,2228459.0],["2014-04-10",11.5643,11.6008,11.4474,11.5424,7729949.0],["2014-04-11",11.4876,11.5387,11.4328,11.4913,9383539.0],["2014-04-14",11.5241,11.557,11.3744,11.4438,8438319.0],["2014-04-15",11.4401,11.6374,11.4072,11.6264,4457099.0],["2014-04-16",11.6702,11.6885,11.5424,11.5497,2750836.0],["2014-04-17",11.5424,11.5789,11.3671,11.4292,4475807.0],["2014-04-21",11.4255,11.4803,11.3378,11.3671,3286109.0],["2014-04-22",11.3853,11.4912,11.3707,11.4474,3968142.0],["2014-04-23",11.4693,11.546,11.4145,11.4438,1559503.0],["2014-04-24",11.5022,11.8821,11.4657,11.6337,6477225.0],["2014-04-25",11.5972,11.6556,11.473,11.5168,4064953.0],["2014-04-28",11.5533,11.6922,11.3926,11.4657,4193731.0],["2014-04-29",11.5059,11.809,11.4986,11.7798,3829920.0],["2014-04-30",11.7689,11.7981,11.6483,11.7542,3769799.0],["2014-05-01",11.8602,11.988,11.4986,11.9624,3886044.0],["2014-05-02",11.9844,12.3606,11.9734,12.2729,8572183.0],["2014-05-05",12.1926,12.4994,12.0939,12.4263,5494770.0],["2014-05-06",12.3788,12.4519,12.346,12.4117,5433923.0],["2014-05-07",12.4556,12.4957,12.3715,12.4592,3090309.0],["2014-05-08",12.4556,12.6309,12.4117,12.419,4468361.0],["2014-05-09",12.4227,12.4921,12.346,12.4263,2883428.0],["2014-05-12",12.4592,12.6199,12.4373,12.5578,3713129.0],["2014-05-13",12.5944,12.7039,12.5213,12.5761,2612795.0],["2014-05-14",12.5944,12.6163,12.4592,12.5834,2897596.0],["2014-05-15",12.5323,12.5578,12.1743,12.2766,6183160.0],["2014-05-16",12.2766,12.2839,12.083,12.251,3518963.0],["2014-05-19",12.2108,12.3314,12.2072,12.2218,2512897.0],["2014-05-20",12.2327,12.2656,12.0392,12.1049,3179127.0],["2014-05-21",12.1597,12.2474,12.0099,12.0866,4004469.0],["2014-05-22",12.1122,12.1706,12.0757,12.0976,2124383.0],["2014-05-23",12.1049,12.1524,12.0392,12.0538,2497458.0],["2014-05-27",12.1012,12.167,12.0757,12.1012,1900611.0],["2014-05-28",12.1122,12.1926,12.0757,12.1341,1806525.0],["2014-05-29",12.1341,12.1889,12.0903,12.1743,1234198.0],["2014-05-30",12.1633,12.2839,12.1378,12.178,2022850.0],["2014-06-02",12.2035,12.2145,11.9734,12.1086,1682832.0],["2014-06-03",12.0611,12.0793,11.8419,11.8602,2878706.0],["2014-06-04",11.8529,12.2181,11.8236,12.1999,2452594.0],["2014-06-05",12.1962,12.4154,12.1487,12.3898,2810412.0],["2014-06-06",12.4154,12.503,12.4044,12.4738,1979803.0],["2014-06-09",12.4409,12.4775,12.3241,12.346,1972174.0],["2014-06-10",12.3021,12.346,12.1122,12.167,2289124.0],["2014-06-11",12.1451,12.2364,12.0355,12.0465,2251708.0],["2014-06-12",12.0244,12.1089,11.9987,12.0465,1645779.0],["2014-06-13",12.0575,12.0905,11.9877,12.0207,1419646.0],["2014-06-16",12.0354,12.1126,11.9399,12.0097,1582934.0],["2014-06-17",12.0281,12.2411,11.9179,12.0758,3739466.0],["2014-06-18",12.0428,12.4247,12.0024,12.164,6979804.0],["2014-06-19",12.1273,12.1934,11.7783,11.9069,9448927.0],["2014-06-20",11.8922,12.1199,11.8922,12.0795,4861415.0],["2014-06-23",12.1126,12.4211,11.9546,12.1934,6808524.0],["2014-06-24",12.153,12.3733,12.0318,12.1493,11510283.0],["2014-06-25",11.8445,12.164,11.8261,12.0097,19191192.0],["2014-06-26",12.0134,12.175,11.9363,12.0244,8491175.0],["2014-06-27",11.973,12.1823,11.9583,12.1456,8799951.0],["2014-06-30",12.1383,12.5313,12.0318,12.0318,83380395.0],["2014-07-01",12.2994,12.9068,12.2502,12.7683,10279608.0],["2014-07-02",12.7415,12.8889,12.6477,12.746,4330221.0],["2014-07-03",12.7236,12.8532,12.6477,12.6968,3531692.0],["2014-07-07",12.679,12.7102,12.3619,12.4825,5044207.0],["2014-07-08",12.4021,12.4423,12.2056,12.3217,3398903.0],["2014-07-09",12.3038,12.4289,12.2413,12.3038,2748100.0],["2014-07-10",12.1833,12.3664,12.1609,12.3217,4132605.0],["2014-07-11",12.2994,12.3396,12.1118,12.286,2831747.0],["2014-07-14",12.3351,12.5093,12.2502,12.2681,3068348.0],["2014-07-15",12.286,12.4021,12.1609,12.1922,3218315.0],["2014-07-16",12.2502,12.2502,11.9912,12.2011,2560641.0],["2014-07-17",12.1029,12.2502,12.0091,12.0314,1480700.0],["2014-07-18",12.0537,12.2681,12.0537,12.2324,2839066.0],["2014-07-21",12.42,12.4467,12.2324,12.3887,2137477.0],["2014-07-22",12.4602,12.5182,12.3083,12.4557,2533306.0],["2014-07-23",12.4467,12.5718,12.3664,12.4869,2546600.0],["2014-07-24",12.4825,12.545,12.2815,12.3172,2408732.0],["2014-07-25",12.2681,12.4378,12.2369,12.3485,1415873.0],["2014-07-28",12.3217,12.3842,12.1073,12.152,1501313.0],["2014-07-29",12.1029,12.1922,11.9778,11.9778,2784994.0],["2014-07-30",11.9421,12.0046,11.7679,11.8751,2953184.0],["2014-07-31",11.8349,12.1877,11.7456,12.1073,6812145.0],["2014-08-01",12.0582,12.4735,12.0582,12.4021,3896900.0],["2014-08-04",12.4512,12.5003,12.3396,12.4691,2259064.0],["2014-08-05",12.5003,12.6879,12.4066,12.5271,3224887.0],["2014-08-06",12.478,12.5852,12.4467,12.5629,2490736.0],["2014-08-07",12.5763,12.6879,12.5495,12.6031,2721960.0],["2014-08-08",12.5941,12.5941,12.4512,12.5093,2289087.0],["2014-08-11",12.4735,12.6165,12.4735,12.5182,1316094.0],["2014-08-12",12.5003,12.5852,12.4512,12.4646,1562703.0],["2014-08-13",12.4735,12.5629,12.4512,12.4959,1141482.0],["2014-08-14",12.5137,12.5986,12.4736,12.5048,597478.0],["2014-08-15",12.5361,12.6299,12.4869,12.5986,1059627.0],["2014-08-18",12.6209,12.7102,12.5003,12.5495,2125378.0],["2014-08-19",12.545,12.5941,12.5361,12.545,1355976.0],["2014-08-20",12.5048,12.6075,12.5048,12.5584,1235584.0],["2014-08-21",12.5539,12.6834,12.5316,12.545,2231580.0],["2014-08-22",12.5316,12.7192,12.5048,12.679,3104794.0],["2014-08-25",12.7549,12.8978,12.5986,12.679,3501669.0],["2014-08-26",12.7147,12.7817,12.6031,12.6835,1628127.0],["2014-08-27",12.7281,12.813,12.5673,12.6075,1884744.0],["2014-08-28",12.478,12.6924,12.3485,12.6254,3584718.0],["2014-08-29",12.6656,12.7102,12.5361,12.6433,2424117.0],["2014-09-02",12.6075,12.6879,12.5405,12.5673,2194387.0],["2014-09-03",12.5763,12.6209,12.4155,12.4468,1847850.0],["2014-09-04",12.4378,12.5048,12.2815,12.2994,1703858.0],["2014-09-05",12.277,12.3708,12.2145,12.3172,1782575.0],["2014-09-08",12.2815,12.4378,12.2636,12.3976,5616741.0],["2014-09-09",12.4244,12.4468,12.2636,12.42,1928957.0],["2014-09-10",12.42,12.6611,12.3932,12.6209,3870163.0],["2014-09-11",12.6165,12.6165,12.5003,12.5807,1705799.0],["2014-09-12",12.6437,12.6886,12.4549,12.4729,1728354.0],["2014-09-15",12.4684,12.5672,12.3785,12.5178,1900577.0],["2014-09-16",12.4953,12.5942,12.4953,12.5268,1363893.0],["2014-09-17",12.5268,12.7695,12.5268,12.6347,2107305.0],["2014-09-18",12.6526,12.7875,12.6077,12.6482,2151070.0],["2014-09-19",12.6347,12.6706,12.4639,12.4863,4382949.0],["2014-09-22",12.4863,12.5178,12.3155,12.383,2488047.0],["2014-09-23",12.374,12.3964,12.2077,12.2077,2635774.0],["2014-09-24",12.2841,12.6931,12.1447,12.6482,3613845.0],["2014-09-25",12.6257,12.6526,12.4729,12.6122,2547795.0],["2014-09-26",12.6077,12.7425,12.5897,12.6931,1540447.0],["2014-09-29",12.6437,12.6437,12.4908,12.5223,1368374.0],["2014-09-30",12.4908,12.5358,12.4009,12.4684,1882653.0],["2014-10-01",12.4594,12.4774,12.365,12.3875,3040565.0],["2014-10-02",12.365,12.4279,12.2796,12.3425,2420831.0],["2014-10-03",12.4099,12.4639,12.356,12.356,1432005.0],["2014-10-06",12.392,12.4099,12.2976,12.383,1517594.0],["2014-10-07",12.338,12.3515,12.1133,12.1178,1615431.0],["2014-10-08",12.0953,12.356,12.0504,12.329,1212432.0],["2014-10-09",12.3155,12.338,11.9964,11.9964,1879815.0],["2014-10-10",11.9874,12.0953,11.9425,11.9874,1375992.0],["2014-10-13",11.9919,12.1043,11.7717,11.7807,2050843.0],["2014-10-14",11.8076,11.9425,11.6953,11.7986,2274598.0],["2014-10-15",11.6548,12.2256,11.529,12.1268,5218522.0],["2014-10-16",11.9919,12.4774,11.911,12.2886,2998144.0],["2014-10-17",12.365,12.6976,12.3335,12.6032,2925551.0],["2014-10-20",12.5268,12.747,12.4009,12.7201,3672846.0],["2014-10-21",12.7515,12.9583,12.6661,12.9223,2466090.0],["2014-10-22",12.9448,13.0707,12.8324,12.8549,2206486.0],["2014-10-23",12.9538,13.1695,12.9493,13.0257,2150174.0],["2014-10-24",13.0347,13.237,12.9942,13.174,1233643.0],["2014-10-27",13.1471,13.2594,13.0931,13.2325,975681.0],["2014-10-28",13.3089,13.4033,13.1561,13.1965,1929107.0],["2014-10-29",13.1965,13.3988,13.1021,13.201,2255778.0],["2014-10-30",13.1246,13.237,12.792,13.0976,3429822.0],["2014-10-31",13.2235,13.4482,13.2055,13.4123,2642495.0],["2014-11-03",13.2594,13.4662,13.237,13.3943,2275495.0],["2014-11-04",13.3853,13.4842,13.2235,13.2504,2265786.0],["2014-11-05",13.2594,13.5246,13.2504,13.4392,2093413.0],["2014-11-06",13.4123,13.4168,13.2325,13.2549,1445150.0],["2014-11-07",13.4617,13.4707,13.0392,13.1021,1895051.0],["2014-11-10",13.0796,13.165,13.0572,13.1201,1228863.0],["2014-11-11",13.1516,13.1965,12.9088,12.9853,2383788.0],["2014-11-12",12.9583,13.3718,12.8819,13.3583,1987660.0],["2014-11-13",13.3448,13.4572,13.2864,13.3988,1152386.0],["2014-11-14",13.4123,13.4842,13.3403,13.4167,979714.0],["2014-11-17",13.3808,13.664,13.3358,13.6595,1574504.0],["2014-11-18",13.6595,13.8123,13.655,13.7269,1155970.0],["2014-11-19",13.7224,13.7673,13.5786,13.7179,906523.0],["2014-11-20",13.7269,13.8797,13.7269,13.8303,1439474.0],["2014-11-21",13.9336,14.0011,13.6235,13.646,3100014.0],["2014-11-24",13.673,13.9471,13.592,13.9112,1852032.0],["2014-11-25",13.9606,14.4011,13.8572,14.3292,4636429.0],["2014-11-26",14.3247,14.455,14.2438,14.4191,1946732.0],["2014-11-28",14.4595,14.5854,14.3517,14.5629,926240.0],["2014-12-01",14.4685,14.7472,14.4281,14.7202,2019027.0],["2014-12-02",14.6573,14.7292,14.5449,14.5854,2495217.0],["2014-12-03",14.5584,14.882,14.5584,14.7742,3393824.0],["2014-12-04",14.6977,15.1247,14.6977,14.945,4210576.0],["2014-12-05",14.9539,15.0124,14.6708,14.7562,2388119.0],["2014-12-08",14.7427,14.8955,14.6303,14.7337,1874587.0],["2014-12-09",14.6303,14.7382,14.5314,14.6123,1619912.0],["2014-12-10",14.5584,15.0034,14.5225,14.8146,2691638.0],["2014-12-11",14.8326,14.9405,14.7652,14.8101,1978847.0],["2014-12-12",14.7292,14.9,14.6079,14.6528,1966599.0],["2014-12-15",14.7116,14.7839,14.6031,14.6166,2454738.0],["2014-12-16",14.6483,14.8653,14.4674,14.7025,1959728.0],["2014-12-17",14.7523,14.9602,14.6347,14.9557,3746635.0],["2014-12-18",15.1094,15.2089,14.9421,15.1908,3178583.0],["2014-12-19",15.1953,15.2857,15.1185,15.2722,2444880.0],["2014-12-22",15.2315,15.349,15.1908,15.2541,1052457.0],["2014-12-23",15.2993,15.7559,15.236,15.6655,2382891.0],["2014-12-24",15.8238,16.7099,15.7695,16.2849,3280303.0],["2014-12-26",16.2668,16.2939,16.0362,16.1176,931319.0],["2014-12-29",16.0724,16.1493,15.8961,15.9413,1989751.0],["2014-12-30",15.8509,15.9594,15.7785,15.8871,2053084.0],["2014-12-31",15.8644,15.8871,15.5706,15.5751,1220199.0],["2015-01-02",16.0498,16.095,15.7966,15.9187,2587378.0],["2015-01-05",15.6972,16.1221,15.6158,15.6384,3705110.0],["2015-01-06",15.6248,15.7333,15.4575,15.5028,2542269.0],["2015-01-07",15.6113,15.7424,15.4847,15.6429,2656835.0],["2015-01-08",15.7243,15.9006,15.7062,15.869,2029931.0],["2015-01-09",15.8373,15.9323,15.7198,15.7695,2273254.0],["2015-01-12",15.7424,15.878,15.7198,15.8057,1354482.0],["2015-01-13",16.0001,16.3211,15.9232,16.19,1893856.0],["2015-01-14",16.086,16.3708,15.9142,16.1086,1728802.0],["2015-01-15",16.1448,16.3708,15.9503,16.1945,2155999.0],["2015-01-16",16.2261,16.4929,16.1312,16.4884,1526407.0],["2015-01-20",16.5019,16.6149,16.2578,16.4838,2478338.0],["2015-01-21",16.4296,16.4929,16.2171,16.3708,1047827.0],["2015-01-22",16.4115,16.6647,16.3211,16.6059,1967644.0],["2015-01-23",16.5697,16.7551,16.4431,16.4657,1116238.0],["2015-01-26",16.4657,16.529,16.1764,16.2894,1826639.0],["2015-01-27",16.1945,16.2894,16.095,16.1583,973889.0],["2015-01-28",16.2442,16.2804,15.9865,16.1402,1295332.0],["2015-01-29",16.19,16.2397,16.0679,16.1041,1874139.0],["2015-01-30",15.9865,16.2171,15.8644,15.869,2310298.0],["2015-02-02",15.8916,16.2352,15.7243,16.1674,3425042.0],["2015-02-03",16.1854,16.312,16.0679,16.2126,1649487.0],["2015-02-04",16.1854,16.199,15.9051,16.1493,4051946.0],["2015-02-05",16.1945,16.4793,16.1538,16.407,1728952.0],["2015-02-06",16.4025,16.4884,16.0995,16.1719,1688921.0],["2015-02-09",16.1583,16.2442,16.0317,16.1809,738333.0],["2015-02-10",16.2759,16.4522,16.1176,16.4025,829299.0],["2015-02-11",16.3798,16.5743,16.3798,16.4386,1145664.0],["2015-02-12",16.5607,16.9224,16.4974,16.8817,1509229.0],["2015-02-13",16.8772,17.2705,16.8365,17.2569,3789952.0],["2015-02-17",17.266,17.4287,17.1168,17.3654,3305696.0],["2015-02-18",17.37,17.37,17.0173,17.1484,3723482.0],["2015-02-19",17.1077,17.3021,16.7325,16.8907,5797179.0],["2015-02-20",16.8229,17.2072,16.7596,17.1439,6705943.0],["2015-02-23",17.2162,17.2343,16.7732,17.0083,2464746.0],["2015-02-24",17.0444,17.0761,16.6059,16.624,2547945.0],["2015-02-25",16.5743,16.945,16.5562,16.8772,2170637.0],["2015-02-26",16.8681,16.8681,16.5426,16.5652,1349404.0],["2015-02-27",16.5607,16.6556,16.4884,16.6014,1338799.0],["2015-03-02",16.6014,16.8094,16.4296,16.4703,2937201.0],["2015-03-03",16.4386,16.5381,16.3166,16.4115,2816959.0],["2015-03-04",16.4115,16.4341,16.1221,16.1357,1502508.0],["2015-03-05",16.1267,16.2623,16.0724,16.2442,2002597.0],["2015-03-06",16.2985,16.2985,16.0227,16.1086,1786907.0],["2015-03-09",16.1086,16.3844,16.0905,16.3211,1963014.0],["2015-03-10",16.2171,16.303,16.1221,16.199,1091443.0],["2015-03-11",16.1945,16.3889,16.1945,16.3346,1087111.0],["2015-03-12",16.3844,16.6692,16.303,16.6647,1604228.0],["2015-03-13",16.6465,16.8692,16.5329,16.8374,1720736.0],["2015-03-16",16.9146,16.9328,16.7692,16.9328,1329986.0],["2015-03-17",16.9192,16.9646,16.6965,16.9419,1229759.0],["2015-03-18",16.9419,17.1737,16.7556,17.101,1099061.0],["2015-03-19",17.06,17.1373,16.8328,17.0055,1181961.0],["2015-03-20",16.9328,17.0646,16.8737,16.8737,2196478.0],["2015-03-23",16.8737,16.8919,16.4874,16.592,2593353.0],["2015-03-24",16.5511,16.6283,16.442,16.5647,3486134.0],["2015-03-25",16.6056,16.6601,16.342,16.342,3330342.0],["2015-03-26",16.3511,16.4602,16.0875,16.4147,1456352.0],["2015-03-27",16.4238,16.4829,16.3329,16.4375,1934484.0],["2015-03-30",16.5056,16.8101,16.4829,16.6283,1787953.0],["2015-03-31",16.5965,16.7238,16.4874,16.7056,2312090.0],["2015-04-01",16.7147,16.9919,16.542,16.8374,3020848.0],["2015-04-02",16.8237,16.9419,16.6738,16.9283,1166426.0],["2015-04-06",16.8465,17.0873,16.7647,17.051,1354931.0],["2015-04-07",17.0964,17.2373,16.8374,16.8646,1745532.0],["2015-04-08",16.851,16.9964,16.7601,16.9283,1444254.0],["2015-04-09",16.8874,17.0055,16.7238,16.7556,1098164.0],["2015-04-10",16.7783,16.9737,16.7056,16.901,1004659.0],["2015-04-13",16.851,17.0873,16.8056,16.9782,940878.0],["2015-04-14",16.9283,16.9737,16.7737,16.7965,828851.0],["2015-04-15",16.8146,16.901,16.6192,16.651,1080688.0],["2015-04-16",16.6056,16.7056,16.5283,16.6556,1078000.0],["2015-04-17",16.592,16.6965,16.4011,16.6829,1065751.0],["2015-04-20",16.7419,16.9691,16.7374,16.9464,1093683.0],["2015-04-21",16.9737,17.0282,16.6374,16.7737,961043.0],["2015-04-22",16.7601,16.8874,16.6056,16.8737,1108471.0],["2015-04-23",16.8737,17.2282,16.7056,17.0555,1417666.0],["2015-04-24",17.3054,17.5963,17.2782,17.3827,3172160.0],["2015-04-27",17.3963,17.3963,16.9283,17.1555,2320156.0],["2015-04-28",17.1191,17.3509,17.0146,17.0373,2836228.0],["2015-04-29",16.8919,17.0282,16.6329,16.8783,1800350.0],["2015-04-30",16.9328,16.9328,16.3011,16.3556,2988883.0],["2015-05-01",16.3738,16.6283,16.3011,16.3193,3055651.0],["2015-05-04",16.3284,16.6556,16.3284,16.5193,1983328.0],["2015-05-05",16.851,16.8783,16.3602,16.4602,4027300.0],["2015-05-06",16.4465,16.492,16.1784,16.4238,1733881.0],["2015-05-07",16.4374,16.8919,16.3784,16.8692,2207532.0],["2015-05-08",17.0691,17.2373,17.0191,17.0646,2085347.0],["2015-05-11",17.0737,17.3373,17.0737,17.2782,2473409.0],["2015-05-12",17.1691,17.2509,16.9646,16.9828,2204245.0],["2015-05-13",16.9737,17.1373,16.8737,17.0555,1865774.0],["2015-05-14",17.0919,17.3145,17.0646,17.26,1418861.0],["2015-05-15",17.2964,17.3373,17.1282,17.2645,1487869.0],["2015-05-18",17.2555,17.4236,17.2418,17.3872,1178376.0],["2015-05-19",17.4236,17.5918,17.3691,17.4963,1507287.0],["2015-05-20",17.6327,17.7826,17.3645,17.4463,2709264.0],["2015-05-21",17.3782,17.5645,17.2782,17.3282,2443983.0],["2015-05-22",17.3963,17.46,17.2373,17.2645,1347014.0],["2015-05-26",17.1737,17.21,16.9964,17.1646,1190027.0],["2015-05-27",17.2509,17.4827,17.2464,17.4282,3156028.0],["2015-05-28",17.4282,17.5463,17.3009,17.3918,2688352.0],["2015-05-29",17.4509,17.5736,17.2373,17.2509,1719691.0],["2015-06-01",17.2555,17.3827,17.1827,17.2464,939086.0],["2015-06-02",17.21,17.21,16.9555,16.9737,1817080.0],["2015-06-03",16.9964,17.3009,16.9419,17.2873,1395111.0],["2015-06-04",17.2236,17.2464,16.9782,17.001,1075759.0],["2015-06-05",17.0282,17.1328,16.7147,16.751,1823353.0],["2015-06-08",16.7328,16.7828,16.5601,16.6601,1518191.0],["2015-06-09",16.6829,16.7101,16.392,16.4329,1604527.0],["2015-06-10",16.5056,16.6692,16.4056,16.6192,1793330.0],["2015-06-11",16.6692,16.8192,16.5192,16.7647,1522075.0],["2015-06-12",16.7418,16.8195,16.5865,16.5956,856634.0],["2015-06-15",16.4906,16.5956,16.3946,16.4906,1614236.0],["2015-06-16",16.5317,16.6459,16.5134,16.623,1070232.0],["2015-06-17",16.655,16.7327,16.5637,16.6596,1013472.0],["2015-06-18",16.655,16.8834,16.5637,16.7144,1567633.0],["2015-06-19",16.7007,16.8469,16.6413,16.7829,1525361.0],["2015-06-22",16.8971,16.9976,16.7784,16.9931,1595415.0],["2015-06-23",17.0068,17.1392,16.9794,17.121,1908643.0],["2015-06-24",17.0022,17.089,16.8286,16.8743,2010513.0],["2015-06-25",16.8834,16.9291,16.8058,16.856,1538655.0],["2015-06-26",16.8971,17.1347,16.8149,16.8423,4041938.0],["2015-06-29",16.7007,16.8423,16.5454,16.5682,2149875.0],["2015-06-30",16.7418,17.0022,16.7144,16.8971,2118657.0],["2015-07-01",17.2489,17.2489,17.0022,17.1118,1815138.0],["2015-07-02",17.1712,17.2078,17.0433,17.1895,1595714.0],["2015-07-06",17.1803,17.4224,16.9931,17.4224,1987660.0],["2015-07-07",17.4727,17.6143,17.3265,17.5869,2603958.0],["2015-07-08",17.4727,17.5686,17.3539,17.427,957309.0],["2015-07-09",17.6828,17.8381,17.4087,17.4133,2038744.0],["2015-07-10",17.6371,17.7422,17.5321,17.7057,1644707.0],["2015-07-13",17.9067,17.9249,17.2854,17.4453,1770775.0],["2015-07-14",17.4407,17.4955,17.3448,17.4727,1092638.0],["2015-07-15",17.459,17.459,17.2717,17.4042,1449183.0],["2015-07-16",17.5229,17.5229,17.2808,17.459,1096073.0],["2015-07-17",17.4544,17.523,17.4362,17.4818,851257.0],["2015-07-20",17.4818,17.5001,17.2854,17.4818,882923.0],["2015-07-21",17.6189,17.6965,17.2763,17.3265,983001.0],["2015-07-22",17.3311,17.5229,17.1803,17.4681,1322219.0],["2015-07-23",17.5595,17.692,17.427,17.6463,1492799.0],["2015-07-24",17.6509,17.8153,17.5458,17.8062,1855468.0],["2015-07-27",17.7376,17.8792,17.692,17.7925,1162543.0],["2015-07-28",17.8838,17.8838,17.6874,17.7422,1441714.0],["2015-07-29",17.7788,17.8884,17.6143,17.8199,1531933.0],["2015-07-30",17.6371,18.0437,17.6371,17.893,3543193.0],["2015-07-31",17.966,17.998,17.8016,17.8564,3987866.0],["2015-08-03",17.9067,18.2219,17.7925,18.1259,2622928.0],["2015-08-04",18.1122,18.3863,18.0894,18.2675,1067992.0],["2015-08-05",18.2721,18.3863,18.0757,18.2538,1483687.0],["2015-08-06",18.3041,18.3406,17.8336,17.893,2034114.0],["2015-08-07",17.893,17.893,17.7057,17.8381,1414828.0],["2015-08-10",17.9204,18.0346,17.6965,17.8153,1466958.0],["2015-08-11",17.7102,17.8564,17.692,17.7833,1031247.0],["2015-08-12",17.6645,17.8016,17.5138,17.7925,1668009.0],["2015-08-13",17.7239,17.8838,17.6463,17.7925,857082.0],["2015-08-14",17.7696,17.9112,17.6828,17.861,1489811.0],["2015-08-17",17.8062,18.1945,17.628,18.0391,2742872.0],["2015-08-18",17.9706,18.0483,17.8381,17.9935,1312808.0],["2015-08-19",17.9798,18.0346,17.8473,17.998,2473857.0],["2015-08-20",17.8838,17.9158,17.7011,17.7605,1238273.0],["2015-08-21",17.6371,17.7879,17.5001,17.5001,2123287.0],["2015-08-24",16.6961,17.1301,16.0612,16.687,2519863.0],["2015-08-25",17.1484,17.1484,16.5728,16.5774,2960652.0],["2015-08-26",16.9656,16.9656,16.349,16.6002,2854451.0],["2015-08-27",16.7692,16.9382,16.6276,16.8469,2127021.0],["2015-08-28",16.8103,16.9382,16.7098,16.8469,1407061.0],["2015-08-31",16.8195,16.9337,16.6322,16.6322,1376440.0],["2015-09-01",16.3764,16.7007,16.3672,16.5271,2174073.0],["2015-09-02",16.7418,16.8514,16.5819,16.7372,1060971.0],["2015-09-03",16.8149,16.9337,16.6459,16.7098,1324310.0],["2015-09-04",16.55,16.6093,16.3398,16.4038,2096998.0],["2015-09-08",16.6002,16.7053,16.4129,16.655,1711476.0],["2015-09-09",16.8195,16.8423,16.5271,16.5408,1268894.0],["2015-09-10",16.518,16.6093,16.2804,16.4495,2026496.0],["2015-09-11",16.3444,16.5956,16.3216,16.5408,2013052.0],["2015-09-14",16.6051,16.7292,16.5684,16.6833,1717002.0],["2015-09-15",16.7338,16.8624,16.6327,16.7889,2365863.0],["2015-09-16",16.8119,16.9498,16.6925,16.9268,1314153.0],["2015-09-17",16.9452,16.9865,16.8073,16.9176,2181093.0],["2015-09-18",16.7705,16.8992,16.743,16.8716,3440577.0],["2015-09-21",16.9314,17.1335,16.8854,16.9543,1246488.0],["2015-09-22",16.8119,16.9084,16.6833,16.7706,967914.0],["2015-09-23",16.7292,16.9176,16.72,16.8533,1365536.0],["2015-09-24",16.7062,16.8395,16.7062,16.7246,1546572.0],["2015-09-25",16.7706,17.0003,16.7246,16.7889,2322247.0],["2015-09-28",16.7338,16.8165,16.3524,16.4397,1907448.0],["2015-09-29",16.3846,16.6235,15.8884,15.9665,2311642.0],["2015-09-30",16.0905,16.3157,15.9619,16.2973,3291356.0],["2015-10-01",16.3111,16.5362,16.1687,16.5362,2405745.0],["2015-10-02",16.3662,16.7935,16.2973,16.7522,3312418.0],["2015-10-05",16.8533,17.0141,16.8441,16.9957,2250550.0],["2015-10-06",16.9084,16.9865,16.5041,16.5546,3831775.0],["2015-10-07",16.5638,16.7522,16.55,16.6465,2759302.0],["2015-10-08",16.6051,16.8119,16.5316,16.7522,1464269.0],["2015-10-09",16.7246,16.8257,16.6695,16.72,2002149.0],["2015-10-12",16.6879,16.8303,16.6557,16.7292,1025571.0],["2015-10-13",16.6419,16.7476,16.5546,16.6511,1855318.0],["2015-10-14",16.6649,16.6925,16.4214,16.4535,1355229.0],["2015-10-15",16.5408,16.6373,16.426,16.6235,1568230.0],["2015-10-16",16.6695,16.7154,16.5454,16.5822,1964507.0],["2015-10-19",16.5178,16.5638,16.2468,16.2881,2603062.0],["2015-10-20",16.2238,16.2789,15.9343,15.9941,2741079.0],["2015-10-21",16.0354,16.1273,15.8057,15.8057,2384982.0],["2015-10-22",15.8378,16.0354,15.6908,15.8241,3896751.0],["2015-10-23",15.8792,15.9711,15.7597,15.8516,3880918.0],["2015-10-26",15.8746,16.0859,15.7873,16.0446,4763243.0],["2015-10-27",15.9711,16.0446,15.7965,15.8608,1884445.0],["2015-10-28",15.7643,16.3341,15.7643,16.2514,2913750.0],["2015-10-29",16.1089,16.1824,15.9297,16.0078,4078086.0],["2015-10-30",16.0032,16.2238,15.9159,16.21,3295987.0],["2015-11-02",16.1916,16.4443,16.1503,16.3524,2653250.0],["2015-11-03",16.3111,16.3846,16.0859,16.2651,2022313.0],["2015-11-04",16.2927,16.426,16.2284,16.3432,1788849.0],["2015-11-05",16.2651,16.4903,16.2376,16.4305,1431557.0],["2015-11-06",16.426,16.5041,16.233,16.2697,1818125.0],["2015-11-09",16.187,16.2514,15.9068,16.0124,1332525.0],["2015-11-10",15.9573,16.2238,15.9159,16.2192,1420354.0],["2015-11-11",16.1641,16.2054,15.9573,16.0216,875156.0],["2015-11-12",15.9297,16.0124,15.6081,15.6908,2708965.0],["2015-11-13",15.6035,15.9068,15.6035,15.8195,2278482.0],["2015-11-16",15.7919,15.8976,15.7046,15.87,1638434.0],["2015-11-17",15.8792,16.0216,15.7276,15.8057,1460834.0],["2015-11-18",15.8332,16.2238,15.8332,16.2192,1273823.0],["2015-11-19",16.187,16.3295,16.1503,16.2054,908166.0],["2015-11-20",16.2881,16.4122,16.2054,16.3616,860069.0],["2015-11-23",16.3341,16.4811,16.1824,16.4122,790463.0],["2015-11-24",16.3019,16.5178,16.1549,16.4443,1396903.0],["2015-11-25",16.4811,16.527,16.3295,16.3846,690236.0],["2015-11-27",16.3616,16.5087,16.3111,16.4903,444822.0],["2015-11-30",16.4903,16.5408,16.3938,16.4719,1465912.0],["2015-12-01",16.5133,16.6879,16.4857,16.6879,1255152.0],["2015-12-02",16.6787,16.8165,16.6235,16.6557,1271284.0],["2015-12-03",16.7246,16.867,16.4581,16.5133,2701795.0],["2015-12-04",16.5179,16.7522,16.5179,16.5822,2654744.0],["2015-12-07",16.5408,16.55,16.3432,16.4765,2698360.0],["2015-12-08",16.3478,16.6327,16.3249,16.6006,4747261.0],["2015-12-09",16.5592,16.6787,16.1503,16.1824,2572441.0],["2015-12-10",16.1824,16.3065,16.0859,16.21,1630667.0],["2015-12-11",16.0951,16.2238,15.7322,15.7781,1987958.0],["2015-12-14",15.7873,15.8746,15.2681,15.3232,3012036.0],["2015-12-15",15.277,15.4804,14.9996,15.3232,4742929.0],["2015-12-16",15.4157,15.4342,15.0643,15.388,3305547.0],["2015-12-17",15.3787,15.4388,15.2215,15.2909,2546302.0],["2015-12-18",15.2308,15.3047,15.0181,15.0227,4004148.0],["2015-12-21",15.1152,15.2677,14.9857,15.203,1997966.0],["2015-12-22",15.2308,15.5914,15.1799,15.5221,2548691.0],["2015-12-23",15.559,15.7902,15.5128,15.7394,2421578.0],["2015-12-24",15.7163,15.9752,15.6746,15.9197,1044242.0],["2015-12-28",15.8781,15.9659,15.7301,15.9659,1400936.0],["2015-12-29",15.9937,16.1786,15.9659,16.0862,1417964.0],["2015-12-30",16.0076,16.1463,15.9613,16.0214,1440370.0],["2015-12-31",15.9382,16.2665,15.929,16.0307,1721931.0],["2016-01-04",15.7625,15.8041,15.4203,15.4897,2447867.0],["2016-01-05",15.5267,15.8873,15.4342,15.8827,1824847.0],["2016-01-06",15.6839,15.7856,15.4897,15.6099,1506839.0],["2016-01-07",15.351,15.4989,15.2862,15.3648,2487151.0],["2016-01-08",15.3695,15.5128,14.9395,14.9487,2788131.0],["2016-01-11",14.958,15.0366,14.8655,14.9395,2110441.0],["2016-01-12",15.0227,15.1059,14.81,14.8886,2556309.0],["2016-01-13",15.0181,15.129,14.8655,14.8794,4002953.0],["2016-01-14",14.8793,15.2724,14.8285,15.1198,2037848.0],["2016-01-15",14.8701,14.9949,14.6805,14.7036,3362307.0],["2016-01-19",14.8146,14.9487,14.5603,14.7129,1886835.0],["2016-01-20",14.491,14.5649,14.0471,14.3661,1439026.0],["2016-01-21",14.3846,14.6112,14.3014,14.5372,1177181.0],["2016-01-22",14.699,14.9487,14.6898,14.8146,1349404.0],["2016-01-25",14.7961,14.7961,14.5696,14.5973,1901772.0],["2016-01-26",14.6343,14.9764,14.6065,14.8609,1021389.0],["2016-01-27",14.8054,14.9117,14.625,14.6713,1306236.0],["2016-01-28",14.8054,14.8747,14.588,14.6343,967466.0],["2016-01-29",14.6851,15.0366,14.662,14.9718,2479981.0],["2016-02-01",14.8747,15.1475,14.8424,15.0273,1885192.0],["2016-02-02",14.9071,14.9857,14.7638,14.8239,1679212.0],["2016-02-03",14.9025,14.9903,14.6204,14.7545,3147215.0],["2016-02-04",14.7268,14.773,14.3939,14.491,2509109.0],["2016-02-05",14.4678,14.5187,14.0609,14.1442,1846954.0],["2016-02-08",13.9685,13.9685,13.6078,13.6772,1707592.0],["2016-02-09",13.5292,13.8344,13.5015,13.691,1551949.0],["2016-02-10",13.7558,14.195,13.7142,13.7743,2213805.0],["2016-02-11",13.1917,14.3337,13.0576,14.2043,2433229.0],["2016-02-12",14.3337,15.3186,14.3337,15.0504,3699882.0],["2016-02-16",15.2123,15.3186,15.0181,15.0273,2132697.0],["2016-02-17",15.1152,15.2539,14.9811,15.0134,1766742.0],["2016-02-18",15.0134,15.4435,14.8747,15.3695,1733433.0],["2016-02-19",15.3371,15.4111,15.0828,15.2261,1425134.0],["2016-02-22",15.3417,15.4203,15.1891,15.24,1110413.0],["2016-02-23",15.1984,15.2169,14.9857,15.0967,1127740.0],["2016-02-24",14.9764,15.2215,14.8424,15.2169,1256944.0],["2016-02-25",15.2169,15.3695,15.1984,15.3464,1457249.0],["2016-02-26",15.3833,15.4989,15.1059,15.2123,1682199.0],["2016-02-29",15.2076,15.3047,15.1614,15.2493,1670399.0],["2016-03-01",15.3556,15.3556,15.129,15.277,2034114.0],["2016-03-02",15.2354,15.3232,14.8146,14.9626,1980191.0],["2016-03-03",14.9718,15.0227,14.7823,14.9163,2531514.0],["2016-03-04",14.8886,15.1059,14.699,15.0782,1267400.0],["2016-03-07",15.0134,15.055,14.625,14.7083,1676672.0],["2016-03-08",14.6204,14.7083,14.5048,14.5141,1132669.0],["2016-03-09",14.5834,14.625,14.343,14.4632,1096223.0],["2016-03-10",14.5094,14.6158,14.343,14.5834,1057984.0],["2016-03-11",14.7036,14.9626,14.6435,14.8886,1270686.0],["2016-03-14",14.81,14.8793,14.5372,14.6435,1282486.0],["2016-03-15",14.6063,14.7134,14.4806,14.6435,1151340.0],["2016-03-16",14.6063,14.8576,14.5086,14.7739,2248459.0],["2016-03-17",14.8064,15.2579,14.7459,15.1462,1850837.0],["2016-03-18",15.123,15.2626,14.9926,15.0019,1776152.0],["2016-03-21",14.9787,15.258,14.9089,15.2021,1561957.0],["2016-03-22",15.1695,15.3464,15.1044,15.2068,1297125.0],["2016-03-23",15.2067,15.3231,15.1183,15.244,1419906.0],["2016-03-24",15.1788,15.4348,15.1788,15.3324,1846655.0],["2016-03-28",15.3324,15.4162,15.2719,15.3278,1009738.0],["2016-03-29",15.2859,15.6862,15.2859,15.6815,1636044.0],["2016-03-30",15.6955,16.0306,15.6257,15.8165,1333123.0],["2016-03-31",15.7746,15.8351,15.6443,15.7793,1467705.0],["2016-04-01",15.635,15.7839,15.5884,15.7746,2085795.0],["2016-04-04",15.7653,15.8537,15.5745,15.6769,1211536.0],["2016-04-05",15.6024,15.7048,15.4534,15.4581,998236.0],["2016-04-06",15.4302,15.6024,15.2998,15.5838,1516548.0],["2016-04-07",15.4488,15.7001,15.4441,15.6862,2436664.0],["2016-04-08",15.7839,15.8863,15.6769,15.7141,1568678.0],["2016-04-11",15.7095,15.7281,15.1835,15.1928,2085795.0],["2016-04-12",15.2114,15.3278,14.9414,15.3231,2456232.0],["2016-04-13",15.3324,15.4581,15.1695,15.4348,1354333.0],["2016-04-14",15.365,15.365,15.1695,15.2766,1477862.0],["2016-04-15",15.2952,15.4767,15.2486,15.2952,976876.0],["2016-04-18",15.1788,15.351,15.1416,15.3324,773435.0],["2016-04-19",15.3604,15.4395,15.1835,15.2673,2440996.0],["2016-04-20",15.2626,15.365,15.1602,15.2952,986585.0],["2016-04-21",15.2673,15.3976,15.095,15.2068,1115939.0],["2016-04-22",15.2114,15.3604,15.1044,15.2068,1357022.0],["2016-04-25",15.0904,15.2719,15.0392,15.2021,1150444.0],["2016-04-26",15.1974,15.3324,15.0299,15.109,1203171.0],["2016-04-27",15.0764,15.2626,14.9414,15.0438,1568380.0],["2016-04-28",14.8995,15.0345,14.2525,14.7739,6294131.0],["2016-04-29",14.7925,14.8856,14.6622,14.8483,4042984.0],["2016-05-02",14.8344,15.1881,14.6994,15.1276,3221750.0],["2016-05-03",15.0438,15.2719,14.9694,15.244,2147634.0],["2016-05-04",15.1695,15.2533,15.1276,15.23,1172252.0],["2016-05-05",15.2393,15.3324,15.2067,15.2719,1234389.0],["2016-05-06",15.2207,15.3185,15.1555,15.3138,2105662.0],["2016-05-09",15.3091,15.7839,15.3091,15.7094,2801275.0],["2016-05-10",15.6955,15.7513,15.5419,15.6024,1993634.0],["2016-05-11",15.5745,15.6769,15.4814,15.5884,1953603.0],["2016-05-12",15.635,15.7467,15.5745,15.7141,1352690.0],["2016-05-13",15.6815,15.7607,15.5884,15.6117,1211536.0],["2016-05-16",15.5884,15.7095,15.5279,15.6722,906523.0],["2016-05-17",15.6443,15.6815,15.486,15.5745,1365237.0],["2016-05-18",15.5326,15.5884,15.4069,15.5838,1564048.0],["2016-05-19",15.5,15.5884,15.1835,15.2161,2248160.0],["2016-05-20",15.1974,15.7048,15.1835,15.5977,1941355.0],["2016-05-23",15.5838,15.8444,15.4534,15.7886,2201706.0],["2016-05-24",15.8538,16.0679,15.8305,16.0167,1330882.0],["2016-05-25",16.0073,16.0585,15.8444,15.8584,1410944.0],["2016-05-26",15.8025,16.2215,15.7793,16.1656,2020073.0],["2016-05-27",16.1098,16.2261,16.0213,16.0818,1135507.0],["2016-05-31",16.1051,16.3285,16.0306,16.268,3825651.0],["2016-06-01",16.1563,16.2447,16.0679,16.1889,1190624.0],["2016-06-02",16.1516,16.2494,16.0632,16.1749,757005.0],["2016-06-03",16.1516,16.2215,16.0306,16.1889,958803.0],["2016-06-06",16.268,16.6125,16.254,16.5519,2571694.0],["2016-06-07",16.5985,16.5985,16.4589,16.5287,1125499.0],["2016-06-08",16.4821,16.5799,16.4123,16.5473,1381668.0],["2016-06-09",16.5054,16.7149,16.4775,16.7102,1706994.0],["2016-06-10",16.5613,16.673,16.4821,16.5752,1556878.0],["2016-06-13",16.4402,16.4868,16.2447,16.2866,2071157.0],["2016-06-14",16.2866,16.3335,16.1883,16.2445,1982880.0],["2016-06-15",16.2492,16.296,16.1368,16.1602,1761365.0],["2016-06-16",16.0431,16.2117,16.0338,16.1789,2281918.0],["2016-06-17",16.1461,16.2866,16.0712,16.2773,1882055.0],["2016-06-20",16.3662,16.4224,16.2351,16.296,1607664.0],["2016-06-21",16.3803,16.4318,16.2539,16.3569,2017832.0],["2016-06-22",16.3569,16.4505,16.2773,16.3803,1506092.0],["2016-06-23",16.4365,16.7596,16.3803,16.7502,1283532.0],["2016-06-24",16.1696,16.797,16.0993,16.2351,4393255.0],["2016-06-27",16.0759,16.2866,15.9448,16.0431,2798437.0],["2016-06-28",16.1649,16.7409,16.1508,16.7268,2815913.0],["2016-06-29",16.8345,17.2091,16.8345,17.1623,2132697.0],["2016-06-30",17.1623,17.565,17.0733,17.5603,2629948.0],["2016-07-01",17.4948,17.7383,17.2981,17.3496,1893258.0],["2016-07-05",17.3449,17.3496,17.1764,17.256,1314302.0],["2016-07-06",17.1529,17.3637,17.1436,17.2372,2680883.0],["2016-07-07",17.2045,17.3918,17.0827,17.1529,1660839.0],["2016-07-08",17.3028,17.3168,17.1436,17.2653,3017263.0],["2016-07-11",17.3075,17.3871,17.2466,17.3309,1326102.0],["2016-07-12",17.4526,17.4526,17.3075,17.4152,1759572.0],["2016-07-13",17.5322,17.5322,17.3449,17.373,1749714.0],["2016-07-14",17.4245,17.5229,17.3449,17.4854,1691908.0],["2016-07-15",17.5042,17.5884,17.3918,17.4667,1620958.0],["2016-07-18",17.5229,17.5229,17.1623,17.3449,835424.0],["2016-07-19",17.3449,17.3683,17.2232,17.2466,2312837.0],["2016-07-20",17.3028,17.3122,17.2232,17.2466,4375181.0],["2016-07-21",17.3543,17.668,17.2325,17.565,4774745.0],["2016-07-22",17.7477,17.9818,17.7242,17.8647,2146738.0],["2016-07-25",17.9022,17.9631,17.7757,17.8928,2017683.0],["2016-07-26",17.8694,18.0286,17.6118,17.6821,1526705.0],["2016-07-27",17.6306,17.7196,17.5463,17.6587,1576296.0],["2016-07-28",17.6727,17.7851,17.6072,17.6868,881579.0],["2016-07-29",17.6399,17.7757,17.5041,17.6399,1311613.0],["2016-08-01",17.6634,17.7617,17.6353,17.6634,869778.0],["2016-08-02",17.5322,17.6915,17.4948,17.5884,1411093.0],["2016-08-03",17.3262,17.4433,16.886,17.1904,3437440.0],["2016-08-04",17.2372,17.2794,17.078,17.1904,1956143.0],["2016-08-05",17.1904,17.3543,17.0125,17.064,1740603.0],["2016-08-08",17.0593,17.1764,17.0406,17.0546,1117732.0],["2016-08-09",17.064,17.1108,16.9001,16.9844,1548513.0],["2016-08-10",17.0031,17.1623,16.9844,17.1389,3605630.0],["2016-08-11",17.1576,17.2606,17.1155,17.1155,1308925.0],["2016-08-12",17.1155,17.3637,17.0593,17.2841,1399741.0],["2016-08-15",17.3075,17.4058,17.2606,17.2934,876649.0],["2016-08-16",17.2091,17.2934,17.1202,17.1202,977922.0],["2016-08-17",17.0827,17.3075,17.0452,17.2841,1358515.0],["2016-08-18",17.3262,17.5088,17.3028,17.4948,1519536.0],["2016-08-19",17.3356,17.4245,17.2091,17.2794,921759.0],["2016-08-22",17.2138,17.3309,17.1764,17.2887,815856.0],["2016-08-23",17.2981,17.3496,17.2325,17.3028,962537.0],["2016-08-24",17.2887,17.4152,17.2372,17.3918,1896694.0],["2016-08-25",17.3777,17.5088,17.3637,17.4667,996145.0],["2016-08-26",17.4667,17.5931,17.4292,17.4667,1600494.0],["2016-08-29",17.4667,17.7102,17.4526,17.6493,1329687.0],["2016-08-30",17.6493,17.7617,17.4199,17.5276,1494890.0],["2016-08-31",17.4901,17.6587,17.4199,17.6493,1868762.0],["2016-09-01",17.6399,17.6821,17.3496,17.5182,1332077.0],["2016-09-02",17.5135,17.5931,17.373,17.565,1786758.0],["2016-09-06",17.5697,17.8928,17.5135,17.8741,2191549.0],["2016-09-07",17.8085,17.935,17.7992,17.935,1856065.0],["2016-09-08",17.86,18.0146,17.8366,17.9958,1659644.0],["2016-09-09",17.8694,17.9396,17.6259,17.654,2891196.0],["2016-09-12",17.5603,17.7851,17.4573,17.7523,1639479.0],["2016-09-13",17.6118,17.6634,17.4995,17.5978,2984103.0],["2016-09-14",17.546,17.7862,17.3953,17.4189,3235791.0],["2016-09-15",17.3623,17.7249,17.3623,17.6826,2750938.0],["2016-09-16",17.5837,17.6873,17.2022,17.3153,7393939.0],["2016-09-19",17.3011,17.5743,17.3011,17.4942,1988855.0],["2016-09-20",17.579,17.579,17.3105,17.3388,1361503.0],["2016-09-21",17.4094,17.6213,17.3341,17.6072,2123586.0],["2016-09-22",17.659,17.772,17.5413,17.6119,1968690.0],["2016-09-23",17.5837,17.5837,17.4094,17.4141,1535369.0],["2016-09-26",17.32,17.4236,17.2446,17.3624,1741051.0],["2016-09-27",17.3718,17.5931,17.3247,17.5225,1470841.0],["2016-09-28",17.5695,17.659,17.4283,17.6166,1616775.0],["2016-09-29",17.6261,17.6543,17.2776,17.3529,1659047.0],["2016-09-30",17.4659,17.5036,17.1599,17.3812,2931376.0],["2016-10-03",17.4189,17.4189,17.2117,17.3624,1814540.0],["2016-10-04",17.2964,17.4377,17.2258,17.3435,2246517.0],["2016-10-05",17.3435,17.4659,17.2117,17.3435,2170488.0],["2016-10-06",17.3718,17.3953,17.0233,17.1363,1396754.0],["2016-10-07",17.0939,17.3247,17.0939,17.2305,1662632.0],["2016-10-10",17.3011,17.3011,17.141,17.2117,852750.0],["2016-10-11",17.2164,17.254,16.9574,17.0139,1195255.0],["2016-10-12",17.0515,17.3294,17.0139,17.2211,1358665.0],["2016-10-13",17.1504,17.4,17.0845,17.3482,909212.0],["2016-10-14",17.4424,17.5413,17.2493,17.3388,963284.0],["2016-10-17",17.3529,17.4424,17.2399,17.3435,903536.0],["2016-10-18",17.5083,17.513,17.4,17.4424,687100.0],["2016-10-19",17.4518,17.4989,17.3529,17.3765,600167.0],["2016-10-20",17.3341,17.4189,17.1928,17.2729,985241.0],["2016-10-21",17.2587,17.32,17.1693,17.2587,1199586.0],["2016-10-24",17.3482,17.4612,17.2446,17.2917,2055772.0],["2016-10-25",17.2493,17.32,17.2022,17.2117,1340442.0],["2016-10-26",17.174,17.2823,17.061,17.0704,902042.0],["2016-10-27",17.1646,17.1646,16.7549,16.7878,1514756.0],["2016-10-28",16.8161,16.882,16.689,16.7219,1646350.0],["2016-10-31",16.7172,16.9574,16.6607,16.9103,1968540.0],["2016-11-01",16.9244,17.0139,16.8585,16.8914,1196898.0],["2016-11-02",16.9056,16.9291,16.6607,16.6795,2485060.0],["2016-11-03",16.7455,16.9479,15.8507,16.0156,4601924.0],["2016-11-04",16.0438,16.1521,15.912,15.9732,2191698.0],["2016-11-07",16.0626,16.1568,15.8319,16.0061,2878798.0],["2016-11-08",15.8978,15.9967,15.879,15.9308,2943475.0],["2016-11-09",15.7707,15.8413,15.5729,15.7283,3334972.0],["2016-11-10",15.7754,15.8178,15.2197,15.2386,5543699.0],["2016-11-11",15.248,15.3987,15.2197,15.2291,4745170.0],["2016-11-14",15.2338,15.3892,15.102,15.1161,6283227.0],["2016-11-15",15.2244,15.9214,15.1444,15.8131,4956229.0],["2016-11-16",15.7989,15.9167,15.6577,15.7801,2542717.0],["2016-11-17",15.7801,15.8319,15.7048,15.7236,2234119.0],["2016-11-18",15.6906,15.7518,15.6388,15.6577,2457576.0],["2016-11-21",15.7471,15.8225,15.5494,15.5917,2454141.0],["2016-11-22",15.6059,15.8413,15.6012,15.6812,3700928.0],["2016-11-23",15.5682,15.6906,15.4928,15.5164,3227426.0],["2016-11-25",15.5258,15.766,15.4928,15.7377,1283532.0],["2016-11-28",15.7095,15.7095,15.4363,15.4881,2308655.0],["2016-11-29",15.5211,15.5446,15.3233,15.3563,2338080.0],["2016-11-30",15.3186,15.3892,15.0219,15.0408,7199310.0],["2016-12-01",15.0408,15.1679,14.8995,15.0455,4912613.0],["2016-12-02",15.069,15.1114,14.9466,14.9701,2456232.0],["2016-12-05",14.9466,15.0455,14.8995,15.0361,2851314.0],["2016-12-06",15.0078,15.4834,14.9513,15.3798,4524850.0],["2016-12-07",16.1144,16.5853,15.9261,16.1144,13337649.0],["2016-12-08",16.1144,16.1757,15.879,16.0862,5289024.0],["2016-12-09",16.1192,16.3264,16.0674,16.1521,3979651.0],["2016-12-12",16.1709,16.2086,15.9261,16.0721,2212610.0],["2016-12-13",16.0721,16.171,15.8931,15.9873,2706575.0],["2016-12-14",15.9873,16.1391,15.9683,16.0015,4440456.0],["2016-12-15",16.049,16.2957,15.992,16.2055,2593950.0],["2016-12-16",16.1391,16.3905,16.1391,16.3146,5273489.0],["2016-12-19",16.3241,16.3953,16.2245,16.2909,1390480.0],["2016-12-20",16.2672,16.3668,16.2387,16.3526,1126843.0],["2016-12-21",16.3051,16.4617,16.3051,16.4048,1601689.0],["2016-12-22",16.457,16.457,16.2435,16.3194,2802918.0],["2016-12-23",16.3384,16.3431,16.0869,16.1391,910258.0],["2016-12-27",16.1391,16.381,16.1391,16.2008,749685.0],["2016-12-28",16.1344,16.1581,15.9304,16.03,1099359.0],["2016-12-29",16.0585,16.1059,15.9256,15.9636,1042748.0],["2016-12-30",16.0253,16.1344,15.9541,16.1106,1515652.0],["2017-01-03",16.0917,16.1913,15.8877,16.1154,1743291.0],["2017-01-04",16.1866,16.3194,16.1344,16.2814,1845161.0],["2017-01-05",16.2245,16.4285,16.1771,16.3336,2862517.0],["2017-01-06",16.3099,16.3668,16.1771,16.3384,1001074.0],["2017-01-09",16.3478,16.3573,16.0632,16.2198,1566288.0],["2017-01-10",16.196,16.2292,16.0964,16.1486,2382593.0],["2017-01-11",16.196,16.196,16.0442,16.1723,1491454.0],["2017-01-12",16.1533,16.1533,15.9067,16.0205,1849642.0],["2017-01-13",16.0537,16.1628,15.9493,15.9636,1151191.0],["2017-01-17",16.0632,16.2103,15.9731,16.0632,2767966.0],["2017-01-18",16.215,16.4143,16.2008,16.3573,2856542.0],["2017-01-19",16.4095,16.4332,16.0917,16.2198,2154953.0],["2017-01-20",16.2862,16.3573,16.1106,16.1344,1673386.0],["2017-01-23",16.1486,16.2767,16.1296,16.1533,2733910.0],["2017-01-24",16.1676,16.2577,16.0774,16.2103,2389314.0],["2017-01-25",16.2577,16.3526,16.1012,16.3099,2210220.0],["2017-01-26",16.3668,16.457,16.2909,16.4475,1346416.0],["2017-01-27",16.3953,16.5661,16.2862,16.4807,1730744.0],["2017-01-30",16.3953,16.5281,16.3478,16.5044,1283681.0],["2017-01-31",16.5234,16.7795,16.4427,16.7748,2178404.0],["2017-02-01",16.6325,16.9503,16.6325,16.8887,2616505.0],["2017-02-02",17.1116,17.4295,16.8222,17.031,2613070.0],["2017-02-03",17.2682,17.3963,17.1638,17.3441,1724172.0],["2017-02-06",17.3156,17.3773,17.2113,17.3204,1288013.0],["2017-02-07",17.3583,17.4437,17.2397,17.2872,2115968.0],["2017-02-08",17.235,17.6287,17.1733,17.6192,2848775.0],["2017-02-09",17.5623,17.6999,17.5576,17.5813,1446942.0],["2017-02-10",17.6335,17.6762,17.5196,17.586,1636193.0],["2017-02-13",17.6287,17.7141,17.5576,17.7094,2083107.0],["2017-02-14",17.6335,17.7568,17.5908,17.7283,1235584.0],["2017-02-15",17.7189,17.771,17.6477,17.7521,591204.0],["2017-02-16",17.79,17.828,17.6951,17.7948,1654715.0],["2017-02-17",17.771,17.8991,17.6999,17.8564,1619464.0],["2017-02-21",17.8375,18.0225,17.8375,18.013,2960503.0],["2017-02-22",17.9513,18.0841,17.9513,18.0747,725936.0],["2017-02-23",18.0747,18.2549,17.9988,18.236,1101451.0],["2017-02-24",18.2265,18.3119,18.1648,18.2597,928331.0],["2017-02-27",18.2502,18.2834,18.0604,18.0747,914440.0],["2017-02-28",17.9988,18.2028,17.8422,18.1838,1693551.0],["2017-03-01",18.1695,18.3119,18.0747,18.0936,1767489.0],["2017-03-02",18.0509,18.0936,17.9371,18.0415,1226622.0],["2017-03-03",18.0462,18.0699,17.8659,17.9798,702186.0],["2017-03-06",17.8612,17.9656,17.809,17.9134,863206.0],["2017-03-07",17.8802,17.9845,17.828,17.9039,880085.0],["2017-03-08",17.9039,17.9371,17.7426,17.7568,675001.0],["2017-03-09",17.7378,17.8327,17.643,17.7663,880384.0],["2017-03-10",17.8469,17.9608,17.7568,17.8422,965076.0],["2017-03-13",17.79,17.8422,17.6619,17.7521,972246.0],["2017-03-14",17.7046,17.7236,17.5718,17.6192,1697136.0],["2017-03-15",17.7243,17.9536,17.7243,17.9106,1711625.0],["2017-03-16",17.9583,18.2497,17.9058,18.2449,2361830.0],["2017-03-17",18.2306,18.4598,18.1733,18.4264,2273254.0],["2017-03-20",18.4169,18.4885,18.3404,18.35,1298768.0],["2017-03-21",18.4312,18.5649,18.2545,18.2783,2362129.0],["2017-03-22",18.2592,18.5458,18.2354,18.4742,1869359.0],["2017-03-23",18.4407,18.6079,18.3548,18.3739,1719243.0],["2017-03-24",18.4503,18.6318,18.3739,18.4121,2198420.0],["2017-03-27",18.2067,18.5697,18.2067,18.4264,1619763.0],["2017-03-28",18.3643,18.6366,18.3643,18.584,1616178.0],["2017-03-29",18.5601,18.7082,18.5506,18.6604,2005285.0],["2017-03-30",18.6748,18.861,18.6413,18.6986,1322368.0],["2017-03-31",18.7082,18.7416,18.5745,18.5983,1630219.0],["2017-04-03",18.6127,18.6413,18.2831,18.4407,2128067.0],["2017-04-04",18.4168,18.6079,18.3882,18.5315,1841128.0],["2017-04-05",18.5601,18.6079,18.3166,18.3739,1868313.0],["2017-04-06",18.3834,18.4646,18.2831,18.307,1658151.0],["2017-04-07",18.2736,18.4073,18.2258,18.2545,1531336.0],["2017-04-10",18.2975,18.4646,18.2831,18.3452,1036027.0],["2017-04-11",18.307,18.4455,18.2115,18.436,1085767.0],["2017-04-12",18.4837,18.541,18.3548,18.4025,849315.0],["2017-04-13",18.3357,18.4216,18.3166,18.3309,1018700.0],["2017-04-17",18.3739,18.6127,18.3739,18.6127,861563.0],["2017-04-18",18.5506,18.7751,18.5172,18.7655,918622.0],["2017-04-19",18.7798,18.8754,18.7273,18.7894,1290851.0],["2017-04-20",18.8324,18.9327,18.7846,18.8754,1389286.0],["2017-04-21",18.9183,19.0378,18.7989,18.9613,1776003.0],["2017-04-24",18.9852,19.1524,18.9852,19.1237,1534771.0],["2017-04-25",19.1142,19.4581,19.0712,19.3434,2121793.0],["2017-04-26",19.3195,19.5727,19.3195,19.5345,2633832.0],["2017-04-27",19.5297,19.8927,19.5297,19.7542,2361830.0],["2017-04-28",19.7255,19.7255,19.5106,19.5584,1610502.0],["2017-05-01",19.5918,19.5918,19.4007,19.4342,1137747.0],["2017-05-02",19.4342,19.5392,19.2097,19.2909,1278005.0],["2017-05-03",19.2479,19.4198,19.1476,19.4103,1495338.0],["2017-05-04",19.3673,19.6969,19.2431,19.6969,1608411.0],["2017-05-05",19.8115,19.9548,19.5822,19.8401,2108500.0],["2017-05-08",19.9404,20.0599,19.4819,19.7016,1891018.0],["2017-05-09",19.7207,19.7972,19.1858,19.2766,3287772.0],["2017-05-10",19.2957,19.4533,19.2909,19.3578,4882888.0],["2017-05-11",19.3243,19.396,19.1381,19.3291,1444552.0],["2017-05-12",19.3195,19.4055,19.2861,19.2909,1187039.0],["2017-05-15",19.2813,19.587,19.2813,19.5631,2274449.0],["2017-05-16",19.5297,19.8163,19.4772,19.6634,2223514.0],["2017-05-17",19.4915,19.7685,19.4342,19.6825,2795898.0],["2017-05-18",19.6682,19.8688,19.6157,19.7733,1746876.0],["2017-05-19",19.7494,19.9357,19.6443,19.6682,2137477.0],["2017-05-22",19.6921,19.9882,19.6921,19.9261,2245471.0],["2017-05-23",19.9452,20.0455,19.7924,19.8831,3523477.0],["2017-05-24",19.9022,19.95,19.8593,19.8784,2139718.0],["2017-05-25",19.907,20.1172,19.907,19.9882,2537339.0],["2017-05-26",19.9452,20.2939,19.9452,20.2604,2141361.0],["2017-05-30",20.1793,20.2604,20.0599,20.1124,2149576.0],["2017-05-31",20.1076,20.4706,20.1076,20.3512,3949030.0],["2017-06-01",20.3846,20.7715,20.3464,20.5231,3425042.0],["2017-06-02",20.5279,20.8861,20.5279,20.8145,3017413.0],["2017-06-05",20.7954,21.0103,20.6808,20.6808,3418918.0],["2017-06-06",20.6425,20.7619,20.4658,20.4897,2423968.0],["2017-06-07",20.6664,20.6712,20.4658,20.5136,2455186.0],["2017-06-08",20.4993,20.5709,20.356,20.4515,1044989.0],["2017-06-09",20.4658,20.5566,20.3273,20.3894,835424.0],["2017-06-12",20.3225,20.4228,20.2175,20.3512,1419309.0],["2017-06-13",20.3416,20.4706,20.2843,20.4611,1399592.0],["2017-06-14",20.4707,20.6532,20.413,20.61,1367328.0],["2017-06-15",20.4851,20.8069,20.4466,20.6964,937891.0],["2017-06-16",20.7013,20.9078,20.6484,20.8982,1730445.0],["2017-06-19",21.0279,21.148,20.9607,21.1384,1300411.0],["2017-06-20",21.0856,21.1721,21.0231,21.0616,1015264.0],["2017-06-21",21.1288,21.297,21.0616,21.0856,842743.0],["2017-06-22",21.076,21.3066,21.076,21.2105,995996.0],["2017-06-23",21.2393,21.4315,21.2249,21.4171,2660719.0],["2017-06-26",21.4219,21.6765,21.3498,21.4603,2189458.0],["2017-06-27",21.345,21.5036,21.2441,21.3883,2281768.0],["2017-06-28",21.4795,21.6237,21.4075,21.4988,1585109.0],["2017-06-29",21.494,21.5228,21.3066,21.4459,1106230.0],["2017-06-30",21.5948,21.7053,21.4459,21.5372,1655313.0],["2017-07-03",21.5996,21.6189,21.3594,21.3835,1109367.0],["2017-07-05",21.369,21.494,21.3018,21.4699,1853078.0],["2017-07-06",21.3642,21.4027,21.2057,21.2826,1028409.0],["2017-07-07",21.297,21.5084,21.2874,21.4219,1116238.0],["2017-07-10",21.3835,21.4651,21.2201,21.4555,2021865.0],["2017-07-11",21.4603,21.6189,21.3931,21.4123,1753299.0],["2017-07-12",21.5324,21.6237,21.3931,21.5084,1536863.0],["2017-07-13",21.5804,21.6525,21.4363,21.6429,1108322.0],["2017-07-14",21.6669,22.0272,21.6381,21.8783,1337305.0],["2017-07-17",21.8783,22.0993,21.8398,22.0032,1205561.0],["2017-07-18",21.9696,22.0416,21.835,22.0128,804205.0],["2017-07-19",22.0224,22.1713,21.96,22.1377,1230356.0],["2017-07-20",22.3155,22.6037,21.9984,22.0128,1605124.0],["2017-07-21",22.0512,22.8727,22.008,22.8535,2023060.0],["2017-07-24",22.8535,22.9208,22.5605,22.6614,2177807.0],["2017-07-25",22.6758,22.7094,22.4644,22.5845,3058938.0],["2017-07-26",22.6229,22.8007,22.5749,22.7815,1377037.0],["2017-07-27",22.7719,22.9544,22.7046,22.8295,1419757.0],["2017-07-28",22.8295,23.2619,22.8295,23.2331,1770327.0],["2017-07-31",23.2571,23.4733,23.2331,23.4733,1497130.0],["2017-08-01",23.5742,23.7183,23.113,23.1754,1405866.0],["2017-08-02",23.1562,23.2715,22.988,23.2042,1514009.0],["2017-08-03",23.2042,23.2955,23.1226,23.1754,1089352.0],["2017-08-04",23.1994,23.2331,23.0553,23.2186,970304.0],["2017-08-07",23.2235,23.2571,23.1562,23.2186,859173.0],["2017-08-08",23.2187,23.4589,23.2187,23.3772,1966599.0],["2017-08-09",23.4396,23.4493,23.1466,23.1562,1813495.0],["2017-08-10",23.1322,23.1466,22.7094,22.7622,1948525.0],["2017-08-11",22.8247,22.8247,22.5268,22.6085,1531037.0],["2017-08-14",22.7238,22.8295,22.5989,22.7286,1995427.0],["2017-08-15",22.6037,22.9688,22.6037,22.94,1567035.0],["2017-08-16",22.964,23.2859,22.868,23.2619,1061868.0],["2017-08-17",23.185,23.2475,22.8295,22.8583,1080838.0],["2017-08-18",22.8728,22.8824,22.6614,22.7478,983897.0],["2017-08-21",22.7334,22.8391,22.6566,22.7719,955517.0],["2017-08-22",22.8007,23.0025,22.7382,22.9881,734898.0],["2017-08-23",22.9352,23.0649,22.8343,23.0121,710999.0],["2017-08-24",23.0649,23.1802,22.916,22.9544,762232.0],["2017-08-25",22.9688,23.2138,22.9688,23.0841,808388.0],["2017-08-28",23.0169,23.0745,22.7575,22.7911,711895.0],["2017-08-29",22.7767,22.8631,22.5509,22.8007,945658.0],["2017-08-30",22.7815,22.9544,22.7382,22.8872,530560.0],["2017-08-31",22.9256,23.1802,22.9064,23.1754,1830971.0],["2017-09-01",23.2138,23.2859,23.0841,23.1178,719812.0],["2017-09-05",23.0361,23.0553,22.2482,22.2962,1273674.0],["2017-09-06",22.3251,22.3587,21.96,21.9888,1791687.0],["2017-09-07",21.9984,22.0656,21.739,21.9167,1210938.0],["2017-09-08",21.9311,22.6373,21.8014,22.5941,1175687.0],["2017-09-11",22.6998,23.0841,22.6998,22.9544,1216764.0],["2017-09-12",22.9929,23.0985,22.8103,23.0937,813018.0],["2017-09-13",23.0697,23.0697,22.6998,22.9785,887703.0],["2017-09-14",22.964,23.0509,22.7563,22.8336,1240215.0],["2017-09-15",22.8142,23.1813,22.708,23.1764,1939563.0],["2017-09-18",23.1764,23.4517,23.1282,23.2392,1303697.0],["2017-09-19",23.2054,23.4855,23.104,23.3889,1482940.0],["2017-09-20",23.4324,23.5821,23.2827,23.3262,1219602.0],["2017-09-21",23.2441,23.3551,22.8481,22.8867,1483538.0],["2017-09-22",22.877,23.0267,22.8094,23.0171,2913302.0],["2017-09-25",22.9978,23.0654,22.7708,22.7949,1293540.0],["2017-09-26",22.7949,22.9157,22.7225,22.7611,1421101.0],["2017-09-27",22.7708,22.9495,22.5535,22.6694,894424.0],["2017-09-28",22.6259,22.7515,22.5631,22.7177,1369569.0],["2017-09-29",22.7128,23.0171,22.7128,22.9205,2209921.0],["2017-10-02",23.4241,23.4241,22.7351,23.0094,2584038.0],["2017-10-03",23.0294,23.4441,22.9224,23.3237,3681068.0],["2017-10-04",23.4374,23.5445,22.9893,23.016,2196540.0],["2017-10-05",22.9826,23.1699,22.8488,23.1431,2072839.0],["2017-10-06",23.1431,23.1632,22.8154,23.0094,2324664.0],["2017-10-09",23.0294,23.0829,22.8221,22.8555,2050622.0],["2017-10-10",22.9224,23.1766,22.8622,23.0361,4109548.0],["2017-10-11",23.1298,23.1298,22.6816,22.8756,2766840.0],["2017-10-12",22.8488,22.9425,22.7953,22.8421,1744765.0],["2017-10-13",22.8689,22.8956,22.7752,22.7886,1392318.0],["2017-10-16",22.7418,23.1632,22.7418,23.1498,1946549.0],["2017-10-17",23.0094,23.1364,22.9893,23.0094,1617289.0],["2017-10-18",23.1364,23.4776,23.0896,23.4241,1717264.0],["2017-10-19",23.3037,23.8722,23.2769,23.8053,3181840.0],["2017-10-20",23.8789,24.0662,23.8588,23.8789,2148548.0],["2017-10-23",23.8388,23.9257,23.6983,23.7184,1940940.0],["2017-10-24",23.7451,23.7518,23.6649,23.6782,2068525.0],["2017-10-25",23.6314,23.6782,23.4241,23.6448,1304745.0],["2017-10-26",23.6983,24.4608,23.4709,24.3739,3889862.0],["2017-10-27",24.3872,24.7618,24.2468,24.6414,1688360.0],["2017-10-30",24.521,24.9156,24.4943,24.8488,2000149.0],["2017-10-31",24.8956,25.1163,24.8621,25.0294,1273901.0],["2017-11-01",25.1631,25.4441,25.1431,25.2701,1411515.0],["2017-11-02",25.3839,25.4641,24.9424,25.2434,1740882.0],["2017-11-03",25.2635,25.5243,25.1966,25.4039,1663771.0],["2017-11-06",25.2835,25.7384,25.2835,25.5377,1150199.0],["2017-11-07",25.5578,25.7852,25.1832,25.2969,1557972.0],["2017-11-08",25.3437,25.3437,25.123,25.1832,1116658.0],["2017-11-09",25.2233,25.9257,25.1498,25.9257,3377476.0],["2017-11-10",25.8253,25.8721,25.6581,25.7852,1199917.0],["2017-11-13",25.6447,25.9725,25.531,25.9123,1099834.0],["2017-11-14",25.9056,26.8353,25.8186,26.6681,2532810.0],["2017-11-15",26.6213,26.6213,26.434,26.4875,1764609.0],["2017-11-16",26.4875,26.6547,26.4273,26.6146,1329334.0],["2017-11-17",26.5611,26.7216,26.5343,26.6949,2129351.0],["2017-11-20",26.6547,26.735,26.4541,26.5544,1443438.0],["2017-11-21",26.6146,27.0895,26.6012,27.0828,2131508.0],["2017-11-22",27.1497,27.1631,26.7015,26.8286,882520.0],["2017-11-24",26.8822,27.143,26.7885,27.1163,516053.0],["2017-11-27",27.0627,27.2366,26.949,26.9825,816625.0],["2017-11-28",27.0694,27.0761,26.8888,27.0092,1850240.0],["2017-11-29",27.0427,27.1096,26.7885,26.8955,1215339.0],["2017-11-30",26.9357,27.2032,26.8888,27.0628,2470906.0],["2017-12-01",27.0627,27.1631,26.7551,27.143,1516882.0],["2017-12-04",27.25,27.2567,26.2868,26.5477,2312261.0],["2017-12-05",26.5076,26.7283,26.3872,26.6681,2103791.0],["2017-12-06",26.6079,26.6882,26.1263,26.3671,1839671.0],["2017-12-07",26.4006,26.7149,26.2467,26.5945,1821445.0],["2017-12-08",26.7283,26.8755,26.5812,26.8086,1979119.0],["2017-12-11",26.7417,27.1764,26.735,27.1764,1762991.0],["2017-12-12",27.1229,27.25,26.8353,26.9089,1292882.0],["2017-12-13",27.0293,27.0293,26.2802,26.3337,2174324.0],["2017-12-14",26.3539,26.7916,26.1383,26.63,2070142.0],["2017-12-15",26.63,26.8455,26.5222,26.6165,1799120.0],["2017-12-18",26.731,26.8186,26.4953,26.7176,1962726.0],["2017-12-19",26.7378,26.8118,26.3337,26.3875,1564874.0],["2017-12-20",26.3471,26.4616,26.1922,26.3471,1709175.0],["2017-12-21",26.3673,26.3943,26.071,26.0979,2192766.0],["2017-12-22",26.1316,26.3202,25.9565,26.3135,1678762.0],["2017-12-26",26.2394,26.5829,26.2192,26.4616,1474606.0],["2017-12-27",26.4684,26.7984,26.4077,26.5694,852538.0],["2017-12-28",26.5627,26.6704,26.1855,26.4684,1238311.0],["2017-12-29",26.5492,26.6839,26.3741,26.428,784486.0],["2018-01-02",26.4751,26.5963,25.8555,25.9094,1471262.0],["2018-01-03",26.0239,26.8657,26.0037,26.8321,2271279.0],["2018-01-04",26.9398,27.3843,26.7714,27.1149,1713813.0],["2018-01-05",27.2092,27.5864,27.1419,27.4854,1308951.0],["2018-01-08",27.4045,27.6874,27.317,27.5931,1252115.0],["2018-01-09",27.7345,27.977,27.4786,27.4988,1484420.0],["2018-01-10",27.519,27.6672,27.2631,27.5056,875618.0],["2018-01-11",27.6066,27.7009,27.4719,27.5056,1034909.0],["2018-01-12",27.5594,27.5594,27.3372,27.4517,1188593.0],["2018-01-16",27.5325,27.6672,27.3641,27.5662,1413887.0],["2018-01-17",27.7278,28.2666,27.6672,28.1858,1558296.0],["2018-01-18",28.1925,28.2531,27.8086,27.849,1146316.0],["2018-01-19",27.9635,28.1117,27.7817,27.9501,1378621.0],["2018-01-22",28.078,28.179,27.7211,28.0174,1662046.0],["2018-01-23",28.1858,28.2801,27.9231,28.0578,1252223.0],["2018-01-24",28.1117,28.1521,27.62,27.647,1189240.0],["2018-01-25",27.8154,28.0646,27.6739,27.9433,1294715.0],["2018-01-26",28.0174,28.0174,27.7413,27.748,1263871.0],["2018-01-29",27.6402,27.6402,26.8792,26.9802,1811091.0],["2018-01-30",26.7512,27.1351,26.5694,26.987,2154372.0],["2018-01-31",26.657,26.8051,25.613,26.2529,2786792.0],["2018-02-01",25.9633,26.428,25.3504,25.4581,2536801.0],["2018-02-02",25.2224,25.9094,24.9799,25.5389,2383980.0],["2018-02-05",25.3638,25.8151,25.1079,25.1079,2287133.0],["2018-02-06",24.8385,25.6669,24.6297,25.6332,2857864.0],["2018-02-07",25.5322,25.64,24.9934,25.0204,1371179.0],["2018-02-08",25.0002,25.31,24.7173,24.7173,3210096.0],["2018-02-09",24.8587,25.2224,24.751,25.1079,2425286.0],["2018-02-12",25.2022,25.7275,25.2022,25.512,1726539.0],["2018-02-13",25.4042,25.97,25.3504,25.9094,1199485.0],["2018-02-14",25.7545,26.1047,25.6669,25.7814,2258229.0],["2018-02-15",25.8555,26.758,25.8555,26.7041,2470906.0],["2018-02-16",26.6098,26.7916,26.3202,26.3202,1224938.0],["2018-02-20",26.2663,26.3606,25.5591,25.8488,1354679.0],["2018-02-21",25.842,26.8186,25.8083,26.3471,1473419.0],["2018-02-22",26.3471,26.6165,26.199,26.2933,1303990.0],["2018-02-23",26.3539,26.8388,26.3404,26.7512,1462311.0],["2018-02-26",26.7512,27.391,26.6367,27.1486,3016401.0],["2018-02-27",27.1082,27.3237,26.8253,27.0947,2137655.0],["2018-02-28",27.1486,27.3506,26.8927,26.8927,1902762.0],["2018-03-01",26.9263,27.0408,25.7545,25.869,1416476.0],["2018-03-02",25.7275,25.8622,25.5322,25.7679,1253625.0],["2018-03-05",25.6804,26.0575,25.4985,25.9161,1429310.0],["2018-03-06",26.0306,26.1047,25.2291,25.3908,1853907.0],["2018-03-07",25.1416,25.6736,25.1281,25.613,1492293.0],["2018-03-08",25.6804,25.8083,25.31,25.8083,1462958.0],["2018-03-09",25.9296,26.1788,25.6938,26.0104,1114717.0],["2018-03-12",26.0171,26.199,25.8824,25.8824,1303559.0],["2018-03-13",26.0171,26.3875,25.9834,26.2124,2019885.0],["2018-03-14",26.3606,26.5627,25.9632,25.97,2103036.0],["2018-03-15",26.0107,26.2415,25.7664,26.1465,1220839.0],["2018-03-16",26.194,26.6963,26.16,26.6216,2184569.0],["2018-03-19",27.6466,28.8616,27.2529,27.3886,6523078.0],["2018-03-20",27.5312,28.2574,26.9678,27.7551,3496432.0],["2018-03-21",27.7552,27.9995,27.6194,27.9045,1672507.0],["2018-03-22",27.7552,27.8977,27.5719,27.6398,1465331.0],["2018-03-23",27.633,27.8366,27.0628,27.0628,1751667.0],["2018-03-26",27.375,27.8095,27.314,27.6873,1572532.0],["2018-03-27",27.6398,27.952,27.4701,27.599,1079019.0],["2018-03-28",27.5787,27.8027,26.9406,27.0221,1823170.0],["2018-03-29",27.2393,27.3411,27.0628,27.1646,1374091.0],["2018-04-02",27.1511,27.1782,26.1736,26.5809,1266243.0],["2018-04-03",26.608,26.8795,26.3976,26.5605,1183524.0],["2018-04-04",26.3026,26.9474,26.194,26.8524,1767197.0],["2018-04-05",27.0085,27.0085,26.4248,26.4451,1414319.0],["2018-04-06",26.4044,26.6556,26.0311,26.1465,2884610.0],["2018-04-09",26.289,26.289,25.7256,25.8953,1642633.0],["2018-04-10",26.1736,26.3026,25.8071,25.9428,1267861.0],["2018-04-11",25.7053,26.1804,25.6849,25.9293,1514617.0],["2018-04-12",26.1329,26.3433,25.9564,26.1533,947768.0],["2018-04-13",26.3297,26.3637,25.7256,25.9157,727003.0],["2018-04-16",26.0311,26.2686,25.8682,26.2008,756230.0],["2018-04-17",26.2754,26.7913,26.2008,26.5673,960386.0],["2018-04-18",26.6148,26.6488,26.1397,26.1736,863755.0],["2018-04-19",26.1397,26.2143,25.5831,25.6849,1132080.0],["2018-04-20",25.875,25.9768,25.6306,25.8274,1227310.0],["2018-04-23",25.875,26.0446,25.5899,25.6442,653882.0],["2018-04-24",25.5356,25.7799,25.3862,25.5152,780172.0],["2018-04-25",25.5356,25.5695,25.2165,25.2708,806379.0],["2018-04-26",25.3183,25.4202,24.7482,25.2708,1230977.0],["2018-04-27",25.2505,25.4813,25.0265,25.0876,1123345.0],["2018-04-30",25.1147,25.3319,24.9043,24.9993,1511598.0],["2018-05-01",24.9858,25.298,24.8772,25.2573,1069636.0],["2018-05-02",25.2708,25.3794,25.0401,25.2165,1307549.0],["2018-05-03",25.1147,26.0175,25.1147,25.8071,2021287.0],["2018-05-04",25.6917,25.7935,25.3523,25.7663,1299245.0],["2018-05-07",25.7256,25.7596,25.4541,25.5967,1383258.0],["2018-05-08",25.5899,25.6442,25.3251,25.5491,825576.0],["2018-05-09",25.5559,25.7528,25.4405,25.5695,1242625.0],["2018-05-10",25.712,25.7799,25.4473,25.7799,971279.0],["2018-05-11",25.4337,26.1872,25.4337,25.9768,1396955.0],["2018-05-14",26.065,26.1057,25.7392,25.936,1080313.0],["2018-05-15",25.9089,26.1193,25.7731,25.9496,1747138.0],["2018-05-16",26.0786,26.2143,25.6985,25.746,1247262.0],["2018-05-17",25.7324,26.0039,25.6781,25.8953,1184495.0],["2018-05-18",26.0107,26.1465,25.9632,26.0582,730886.0],["2018-05-21",26.1193,26.4859,25.8682,26.4723,1106628.0],["2018-05-22",26.4655,26.4655,25.9836,26.0039,843803.0],["2018-05-23",25.9903,26.3637,25.8953,26.0989,853940.0],["2018-05-24",26.1532,26.1532,25.8003,25.8003,1319412.0],["2018-05-25",25.8614,26.3026,25.7799,25.8682,640294.0],["2018-05-29",25.8003,25.9225,25.4948,25.651,1197868.0],["2018-05-30",25.7256,26.0107,25.7256,25.7663,1547727.0],["2018-05-31",25.7663,25.7799,25.0672,25.0876,2897337.0],["2018-06-01",25.2233,25.5831,25.2233,25.5627,934826.0],["2018-06-04",25.6849,25.6985,25.169,25.2233,573859.0],["2018-06-05",25.2641,25.3998,24.9586,25.0808,912286.0],["2018-06-06",25.1487,25.2844,24.9925,25.2708,900639.0],["2018-06-07",25.3523,25.5152,25.169,25.393,1067156.0],["2018-06-08",25.3319,25.7528,25.3319,25.7053,821155.0],["2018-06-11",25.7324,25.9564,25.6102,25.651,2427011.0],["2018-06-12",25.7053,25.7867,25.4948,25.7324,1082147.0],["2018-06-13",25.8342,26.2076,25.7799,25.8953,2132047.0],["2018-06-14",26.039,26.3263,26.0321,26.1416,1054430.0],["2018-06-15",26.0732,26.3127,25.9432,26.1279,1919155.0],["2018-06-18",26.0664,26.1827,25.8406,25.9774,1384229.0],["2018-06-19",25.8748,26.0664,25.6422,25.7516,1077402.0],["2018-06-20",25.8201,25.8748,25.4438,25.5601,828488.0],["2018-06-21",25.5669,25.6969,25.3069,25.3069,1182338.0],["2018-06-22",25.3754,25.4027,24.9443,25.1564,2211747.0],["2018-06-25",25.1085,25.2317,24.8486,25.0196,1624299.0],["2018-06-26",25.088,25.4711,24.9991,25.2933,730562.0],["2018-06-27",25.3411,25.4301,25.0401,25.0606,1304637.0],["2018-06-28",25.088,25.5053,24.8691,25.4985,1451742.0],["2018-06-29",25.4985,26.0869,25.4848,25.738,1798042.0],["2018-07-02",25.5874,25.8269,25.2112,25.5601,943239.0],["2018-07-03",25.5122,25.8885,25.4643,25.4985,689904.0],["2018-07-05",25.6353,25.9227,25.5806,25.9022,804977.0],["2018-07-06",25.9158,26.1142,25.8064,25.9158,605674.0],["2018-07-09",25.9979,26.21,25.9432,26.1963,728082.0],["2018-07-10",26.2648,26.4426,26.2169,26.2306,647412.0],["2018-07-11",26.1621,26.4016,26.1279,26.2032,736818.0],["2018-07-12",26.2921,26.34,25.5669,25.6011,876589.0],["2018-07-13",25.608,25.7722,25.2454,25.3685,1325991.0],["2018-07-16",25.3548,25.6216,25.2933,25.4711,1060793.0],["2018-07-17",25.608,25.9364,25.6011,25.6764,1112129.0],["2018-07-18",25.7927,27.2499,25.6285,26.9558,2739771.0],["2018-07-19",26.9626,27.5304,26.7847,27.2499,2178637.0],["2018-07-20",27.2499,27.7699,27.1815,27.462,1427800.0],["2018-07-23",27.462,27.5989,26.8121,26.8189,1362875.0],["2018-07-24",26.8531,27.4278,26.7642,27.4278,1784129.0],["2018-07-25",27.4826,27.9546,27.2568,27.8725,1442036.0],["2018-07-26",27.9341,28.3309,27.7015,27.7836,1360718.0],["2018-07-27",27.8452,28.3035,27.6536,27.6878,1799983.0],["2018-07-30",27.8041,27.8999,27.4005,27.421,1184602.0],["2018-07-31",27.5441,27.7357,27.3389,27.7083,1292882.0],["2018-08-01",27.7083,27.8862,27.4689,27.7015,1432114.0],["2018-08-02",27.5441,28.0367,27.5304,27.893,1207790.0],["2018-08-03",27.8178,28.0915,27.4005,27.4962,1131649.0],["2018-08-06",27.5373,27.7904,27.4552,27.7425,800556.0],["2018-08-07",27.7973,28.1051,27.6262,27.6673,923826.0],["2018-08-08",27.7973,27.7973,27.2363,27.3868,1173278.0],["2018-08-09",27.3936,27.681,27.2636,27.2773,1442898.0],["2018-08-10",27.202,27.4757,26.9421,27.3662,1000937.0],["2018-08-13",27.3389,27.3936,27.1405,27.2431,720640.0],["2018-08-14",27.2568,27.3457,26.8258,27.1747,1095736.0],["2018-08-15",27.12,27.12,26.7095,26.8463,1050871.0],["2018-08-16",26.9216,27.3252,26.86,27.0105,1506529.0],["2018-08-17",26.9421,27.4347,26.901,27.3252,817164.0],["2018-08-20",27.3868,27.9478,27.3526,27.7904,1317471.0],["2018-08-21",27.852,27.9752,27.6673,27.8725,1047420.0],["2018-08-22",27.8999,28.0094,27.5168,27.7015,1756844.0],["2018-08-23",27.6673,27.7836,27.5304,27.6057,953592.0],["2018-08-24",27.6946,27.8657,27.5031,27.7973,853401.0],["2018-08-27",27.9409,28.023,27.6468,27.7494,800016.0],["2018-08-28",27.8041,27.8041,27.2499,27.332,769388.0],["2018-08-29",27.462,27.6604,27.4073,27.6194,910992.0],["2018-08-30",27.6194,27.7836,27.1952,27.3662,890501.0],["2018-08-31",27.332,27.4757,27.2089,27.4347,1151277.0],["2018-09-04",27.4347,27.6947,27.3799,27.6947,722366.0],["2018-09-05",27.6946,27.8999,27.5441,27.6125,744906.0],["2018-09-06",27.6741,27.8315,27.5304,27.551,739190.0],["2018-09-07",27.4962,27.5852,27.3184,27.3868,561996.0],["2018-09-10",27.4484,27.6331,27.3389,27.4073,544417.0],["2018-09-11",27.2568,27.6536,27.2021,27.6536,1005898.0],["2018-09-12",27.5783,27.6536,27.291,27.3047,835283.0],["2018-09-13",27.415,27.801,27.3323,27.7803,837871.0],["2018-09-14",27.7459,28.0009,27.5391,27.8975,613871.0],["2018-09-17",27.9458,28.0492,27.5804,27.7045,535897.0],["2018-09-18",27.7252,28.056,27.4839,27.6011,951651.0],["2018-09-19",27.5942,27.7114,27.1806,27.2495,1373876.0],["2018-09-20",27.3323,27.3943,26.9393,27.1048,1168533.0],["2018-09-21",27.1461,27.346,27.0152,27.3254,2609059.0],["2018-09-24",27.2633,27.4081,26.9945,27.2357,846715.0],["2018-09-25",27.2426,27.4839,27.1048,27.1461,687855.0],["2018-09-26",27.2357,27.2633,26.9118,27.0496,925659.0],["2018-09-27",27.0634,27.284,26.9255,26.9531,993388.0],["2018-09-28",26.9255,27.3391,26.8911,27.1254,1625269.0],["2018-10-01",27.2082,27.284,26.6153,26.6429,1083225.0],["2018-10-02",26.636,26.9462,26.574,26.9324,1003741.0],["2018-10-03",27.0427,27.1737,26.9049,27.0565,1906106.0],["2018-10-04",26.9945,27.0358,26.6015,26.7601,757632.0],["2018-10-05",26.7187,26.9738,26.6567,26.705,1237664.0],["2018-10-08",26.6498,26.705,26.4085,26.5326,772731.0],["2018-10-09",26.443,26.8773,26.4154,26.8152,1196034.0],["2018-10-10",26.7256,26.8152,26.1879,26.1879,1378082.0],["2018-10-11",26.0363,26.1535,24.1062,24.1337,3159407.0],["2018-10-12",24.3405,24.437,23.8442,24.1613,1814650.0],["2018-10-15",24.1268,24.5887,24.0993,24.1268,1646515.0],["2018-10-16",24.1958,24.5198,24.051,24.5129,1880869.0],["2018-10-17",24.5473,24.8782,24.4991,24.568,895354.0],["2018-10-18",24.4164,24.6094,24.051,24.113,1126365.0],["2018-10-19",24.1958,24.2509,23.92,24.051,1574149.0],["2018-10-22",24.1337,24.1475,23.6581,23.7408,1645006.0],["2018-10-23",23.472,23.7063,23.017,23.5547,3619487.0],["2018-10-24",23.4651,23.5823,22.7068,22.7068,1993355.0],["2018-10-25",23.0308,23.3755,22.0795,22.1415,2007914.0],["2018-10-26",21.8175,22.4035,21.466,22.2794,1843446.0],["2018-10-29",22.3001,22.6861,22.0037,22.238,2328870.0],["2018-10-30",22.2174,22.693,22.0933,22.6654,1154189.0],["2018-10-31",22.9618,23.1893,22.9205,23.0584,1822739.0],["2018-11-01",23.0377,23.4857,22.886,23.2514,1055616.0],["2018-11-02",23.4168,23.5271,22.4724,22.6792,1687821.0],["2018-11-05",22.693,22.9136,22.4035,22.7206,1725784.0],["2018-11-06",22.6792,23.0928,22.5482,22.9481,1509872.0],["2018-11-07",23.0928,23.2858,22.8378,23.2652,1345404.0],["2018-11-08",23.2169,23.3961,23.0997,23.2307,1467919.0],["2018-11-09",23.1755,23.2927,22.8722,23.2031,1367836.0],["2018-11-12",23.148,23.2238,22.6792,22.7068,1047420.0],["2018-11-13",22.6723,22.9205,22.4448,22.4931,1551825.0],["2018-11-14",22.5896,22.7206,22.176,22.2656,1561963.0],["2018-11-15",22.0864,22.562,21.9141,22.4173,1334727.0],["2018-11-16",22.3139,22.6379,22.2863,22.4793,1050116.0],["2018-11-19",22.5345,22.6103,22.0106,22.2794,1002447.0],["2018-11-20",21.9968,22.3897,21.9968,22.2656,795703.0],["2018-11-21",22.3759,22.755,22.2449,22.5069,1444732.0],["2018-11-23",22.3828,22.6792,22.2794,22.2794,463854.0],["2018-11-26",22.4586,22.9412,22.4586,22.8998,1327285.0],["2018-11-27",22.8378,22.9963,22.2449,22.2725,1157533.0],["2018-11-28",22.307,23.1549,22.2449,23.1273,1774962.0],["2018-11-29",23.0859,23.3065,22.8447,22.8722,1267645.0],["2018-11-30",22.8516,23.1686,22.7619,23.1618,2404903.0],["2018-12-03",23.3479,23.3548,22.8653,23.1755,1058960.0],["2018-12-04",23.1755,23.1962,22.5345,22.5414,1694076.0],["2018-12-06",22.2863,23.0584,22.1484,22.8378,2606578.0],["2018-12-07",22.7688,22.8653,22.238,22.3966,1556894.0],["2018-12-10",22.4173,22.4793,21.7693,22.2174,1236046.0],["2018-12-11",22.5482,22.6172,21.9554,22.0243,1111589.0],["2018-12-12",22.2587,22.4173,22.0175,22.1415,1120217.0],["2018-12-13",22.239,22.566,22.0372,22.2877,1284362.0],["2018-12-14",22.0302,22.1833,21.724,21.9328,2041455.0],["2018-12-17",21.8841,21.9884,21.4874,21.6475,1453144.0],["2018-12-18",21.7171,21.9606,21.5849,21.8145,1291911.0],["2018-12-19",21.8284,22.0232,21.1743,21.2439,1710901.0],["2018-12-20",21.1047,21.4109,20.9169,21.1187,1226124.0],["2018-12-21",21.0282,21.6266,21.0282,21.1604,2709357.0],["2018-12-24",21.0282,21.1047,20.5968,20.5968,376174.0],["2018-12-26",20.5968,21.5918,20.5272,21.5918,1374523.0],["2018-12-27",21.3344,21.738,21.0143,21.7101,1442575.0],["2018-12-28",21.7588,21.898,21.3552,21.6475,1211457.0],["2018-12-31",21.724,21.9119,21.5501,21.8771,1167670.0],["2019-01-02",21.6405,21.8771,21.397,21.8284,1430388.0],["2019-01-03",21.7588,22.1555,21.4457,21.891,1160444.0],["2019-01-04",22.072,22.573,22.0441,22.4616,1249635.0],["2019-01-07",22.4547,22.6634,22.239,22.4686,1686203.0],["2019-01-08",22.5382,22.893,22.4755,22.7469,1383906.0],["2019-01-09",22.8165,22.9765,22.6773,22.9139,1659134.0],["2019-01-10",22.893,23.6654,22.7052,23.6654,1566061.0],["2019-01-11",23.6306,23.7072,23.2897,23.6097,1839348.0],["2019-01-14",23.4567,23.735,23.401,23.6306,1353600.0],["2019-01-15",23.6724,23.8881,23.5958,23.7628,1161739.0],["2019-01-16",23.8394,23.9368,23.6932,23.8324,1182014.0],["2019-01-17",23.7907,23.9716,23.6585,23.742,1265165.0],["2019-01-18",23.8185,24.0481,23.7976,23.9577,1154081.0],["2019-01-22",23.909,24.236,23.561,23.7559,1691596.0],["2019-01-23",23.8255,24.076,23.6793,24.0273,1343894.0],["2019-01-24",24.2151,24.4795,24.0273,24.1873,967936.0],["2019-01-25",24.3473,24.6883,24.2917,24.4308,1132728.0],["2019-01-28",24.3125,24.5491,24.2499,24.4656,993496.0],["2019-01-29",24.4935,24.5631,24.2708,24.403,743073.0],["2019-01-30",24.4935,24.8344,24.403,24.8136,1016144.0],["2019-01-31",24.7509,25.2102,24.6953,25.1615,1333541.0],["2019-02-01",25.2102,25.4189,25.064,25.3285,1516774.0],["2019-02-04",25.1823,25.1823,24.3195,24.5561,3671577.0],["2019-02-05",24.4935,24.5074,24.1108,24.1316,1576306.0],["2019-02-06",24.1316,24.3752,23.9855,24.3265,1125178.0],["2019-02-07",24.2778,24.3682,24.1108,24.2012,959524.0],["2019-02-08",24.1177,24.4865,24.1177,24.4169,1054214.0],["2019-02-11",24.4726,24.6744,24.3613,24.6466,1118599.0],["2019-02-12",24.8553,25.0501,24.744,25.0432,1557972.0],["2019-02-13",25.1684,25.4259,25.0849,25.3493,1857574.0],["2019-02-14",24.3125,24.8971,23.9507,24.7161,2958486.0],["2019-02-15",24.9388,25.1058,24.1664,24.1873,2071437.0],["2019-02-19",24.0481,24.2151,23.9716,24.1177,1333541.0],["2019-02-20",24.1455,24.3126,24.0203,24.2917,1058528.0],["2019-02-21",24.2708,24.2708,23.7628,23.8533,1721578.0],["2019-02-22",23.9229,24.5074,23.902,24.4448,1424780.0],["2019-02-25",24.5491,24.5561,24.1734,24.2847,1062626.0],["2019-02-26",24.1943,24.403,23.9229,23.9298,1040410.0],["2019-02-27",23.8394,24.243,23.7698,24.243,1004281.0],["2019-02-28",24.243,24.4517,24.0968,24.4169,1542442.0],["2019-03-01",24.4935,24.744,24.2847,24.6118,1549237.0],["2019-03-04",24.6883,24.6883,24.0412,24.243,1551933.0],["2019-03-05",24.2291,24.4169,24.1177,24.3821,939895.0],["2019-03-06",24.3543,24.6187,24.3126,24.3821,1108246.0],["2019-03-07",24.3682,24.5561,24.1873,24.4378,1746275.0],["2019-03-08",24.2778,24.6048,24.2221,24.5422,1540177.0],["2019-03-11",24.6813,24.7579,24.4169,24.563,857392.0],["2019-03-12",24.5839,24.7092,24.3613,24.4795,921561.0],["2019-03-13",24.5561,24.7927,24.4378,24.5978,1427800.0],["2019-03-14",24.654,24.991,24.5066,24.64,933317.0],["2019-03-15",24.5978,24.9418,24.5417,24.6189,1886909.0],["2019-03-18",24.64,24.8786,24.5136,24.6891,950033.0],["2019-03-19",24.7242,24.7382,24.0573,24.1205,1218251.0],["2019-03-20",24.0573,24.4223,23.8256,24.1626,1596582.0],["2019-03-21",24.0924,24.9559,24.0924,24.8576,1572316.0],["2019-03-22",24.8295,25.7842,24.8084,25.6438,2550605.0],["2019-03-25",25.6298,25.8684,25.4192,25.6438,2223502.0],["2019-03-26",25.7702,26.0369,25.5666,25.6298,1563041.0],["2019-03-27",25.6298,26.4581,25.6298,26.1493,2347420.0],["2019-03-28",26.1492,26.2124,25.7631,25.8685,893089.0],["2019-03-29",25.9808,26.1001,25.6087,25.6579,1168425.0],["2019-04-01",26.051,26.7389,26.0229,26.7179,1801924.0],["2019-04-02",26.6757,26.6757,26.2405,26.5002,1186220.0],["2019-04-03",26.6266,26.6547,26.2265,26.3388,1421437.0],["2019-04-04",26.3879,26.753,26.2545,26.6687,1362659.0],["2019-04-05",26.7108,26.9636,26.6055,26.7389,1300431.0],["2019-04-08",26.781,26.8302,26.5424,26.8302,885324.0],["2019-04-09",26.76,26.76,26.2405,26.3669,1528098.0],["2019-04-10",26.5283,26.9565,26.4441,26.8793,1263547.0],["2019-04-11",27.0197,27.125,26.8372,27.0899,828057.0],["2019-04-12",27.2373,27.3356,27.0197,27.2373,863755.0],["2019-04-15",27.2935,27.4199,27.1601,27.2724,1101775.0],["2019-04-16",27.3075,27.4971,27.2373,27.469,800664.0],["2019-04-17",27.5532,27.6164,27.2373,27.3286,680521.0],["2019-04-18",27.462,27.4971,27.2724,27.3216,643313.0],["2019-04-22",27.2584,27.3146,26.9425,27.132,863000.0],["2019-04-23",27.1952,27.3777,27.0899,27.2795,945180.0],["2019-04-24",27.3567,27.5603,27.1461,27.3637,1140169.0],["2019-04-25",27.3777,28.0376,27.1531,27.8761,1494450.0],["2019-04-26",28.0376,28.6062,27.9744,28.4588,1824788.0],["2019-04-29",28.3324,28.4518,27.483,27.4901,1785208.0],["2019-04-30",27.6024,28.1359,27.5602,28.0446,1123776.0],["2019-05-01",28.0025,28.1569,27.7006,27.7568,1024017.0],["2019-05-02",27.7287,27.9393,27.4479,27.7638,1041488.0],["2019-05-03",27.7287,27.8832,27.6024,27.7428,973867.0],["2019-05-06",27.4901,27.7077,27.3918,27.6375,640294.0],["2019-05-07",27.4971,27.6796,27.4479,27.6024,748897.0],["2019-05-08",27.4971,27.7919,27.3216,27.3286,892981.0],["2019-05-09",27.2303,27.476,27.0969,27.3707,579467.0],["2019-05-10",27.2373,27.6445,27.132,27.6305,919404.0],["2019-05-13",27.2163,27.3918,26.8723,26.9214,1009457.0],["2019-05-14",26.9285,27.1671,26.9074,27.0127,1190318.0],["2019-05-15",26.9565,27.5462,26.8934,27.4479,791820.0],["2019-05-16",27.4339,27.7428,27.4339,27.6515,919512.0],["2019-05-17",27.469,27.7709,27.4339,27.5954,795379.0],["2019-05-20",27.5181,27.8832,27.4901,27.7358,1074058.0],["2019-05-21",27.7708,27.9463,27.3637,27.4128,1450879.0],["2019-05-22",27.3777,27.5392,27.3216,27.4128,792251.0],["2019-05-23",27.2233,27.3918,27.0338,27.2093,743396.0],["2019-05-24",27.3637,27.483,27.125,27.2724,738759.0],["2019-05-28",27.2724,27.4409,26.6828,26.8091,2360361.0],["2019-05-29",26.8091,27.0618,26.781,27.0338,1170906.0],["2019-05-30",27.118,27.2865,26.8021,26.9074,694973.0],["2019-05-31",26.8021,27.2022,26.8021,27.0618,1448830.0],["2019-06-03",27.1601,27.7287,27.0548,27.7007,1551070.0],["2019-06-04",27.8481,27.9885,27.6304,27.9674,1005683.0],["2019-06-05",28.0797,28.3535,28.0025,28.192,887265.0],["2019-06-06",28.2552,28.3114,27.9814,28.0306,525651.0],["2019-06-07",28.0797,28.2552,27.7638,27.9463,1283499.0],["2019-06-10",27.9744,28.0516,27.7919,27.8972,677933.0],["2019-06-11",28.0517,28.0517,27.5673,27.7428,864402.0],["2019-06-12",27.7708,27.8621,27.6515,27.7287,1049577.0],["2019-06-13",27.7853,28.0471,27.6792,28.0259,846499.0],["2019-06-14",27.9764,28.2382,27.941,28.2028,861706.0],["2019-06-17",28.2452,28.3584,28.1745,28.224,786535.0],["2019-06-18",28.2948,28.4929,28.0117,28.2099,1003202.0],["2019-06-19",28.3018,28.4575,28.1037,28.4575,1078696.0],["2019-06-20",28.5919,29.1721,28.5919,29.0377,1144375.0],["2019-06-21",28.9457,29.0802,28.6485,28.8396,1838808.0],["2019-06-24",28.882,28.9316,28.5707,28.5849,734876.0],["2019-06-25",28.6556,28.7759,28.507,28.6768,741024.0],["2019-06-26",28.6698,28.8113,27.7429,27.7995,1601866.0],["2019-06-27",27.7783,28.2452,27.7641,28.1886,818566.0],["2019-06-28",28.2665,28.5778,28.0754,28.5141,1792434.0],["2019-07-01",28.6556,28.8396,28.5849,28.7901,905276.0],["2019-07-02",28.79,29.0518,28.5707,28.8679,1051410.0],["2019-07-03",28.8891,29.2783,28.8891,29.0872,445951.0],["2019-07-05",28.9457,29.0094,28.5212,29.0094,813497.0],["2019-07-08",29.0731,29.4551,29.0377,29.4339,1422084.0],["2019-07-09",29.3066,29.3561,28.882,29.1863,1475468.0],["2019-07-10",29.2217,29.5471,29.0872,29.2853,1416691.0],["2019-07-11",29.3419,29.3632,28.783,28.9528,1384876.0],["2019-07-12",28.974,29.6108,28.974,29.4693,1394043.0],["2019-07-15",29.4834,29.5471,29.1863,29.3985,1142757.0],["2019-07-16",29.2075,29.5047,29.0801,29.4198,1715215.0],["2019-07-17",28.7971,30.4245,28.7971,30.2617,2564733.0],["2019-07-18",30.3042,30.4811,30.0283,30.1981,2362195.0],["2019-07-19",30.3679,30.4245,30.0283,30.2193,3744590.0],["2019-07-22",30.2264,30.2264,29.816,29.9433,1241007.0],["2019-07-23",29.9434,30.2405,29.7382,30.1698,917679.0],["2019-07-24",30.2334,30.283,29.9575,30.2051,1147826.0],["2019-07-25",30.2051,30.4245,30.0919,30.3042,1827377.0],["2019-07-26",30.2971,30.6721,30.2759,30.658,1176730.0],["2019-07-29",30.6863,30.8419,30.3042,30.3962,1009349.0],["2019-07-30",30.2618,30.7146,30.2547,30.3962,1413887.0],["2019-07-31",30.4103,30.7146,30.2971,30.3396,1214368.0],["2019-08-01",30.3962,30.7995,30.3608,30.6014,1560668.0],["2019-08-02",30.4457,30.5165,30.191,30.3537,1024772.0],["2019-08-05",30.1132,30.3042,29.7311,30.0495,1584611.0],["2019-08-06",30.1131,30.6367,30.1131,30.5872,1148258.0],["2019-08-07",30.283,31.04,30.0353,30.8419,1358993.0],["2019-08-08",31.0896,31.3372,31.0825,31.2452,1531010.0],["2019-08-09",31.2523,31.5707,31.132,31.1674,1182445.0],["2019-08-12",31.0896,31.2452,30.7853,30.8985,989937.0],["2019-08-13",30.8349,31.132,30.7287,30.9551,1280911.0],["2019-08-14",30.5448,30.8561,30.3608,30.4316,1034154.0],["2019-08-15",30.6297,31.0047,30.5518,30.8278,1201750.0],["2019-08-16",30.8844,31.3443,30.8136,31.2948,936768.0],["2019-08-19",31.5778,31.691,30.5518,31.3018,944641.0],["2019-08-20",31.316,31.4433,31.0471,31.0967,760975.0],["2019-08-21",31.2382,31.4787,31.0896,31.316,918757.0],["2019-08-22",31.4292,31.5565,31.1179,31.2735,787830.0],["2019-08-23",31.1957,31.4504,30.757,30.8066,1408279.0],["2019-08-26",30.8844,31.0896,30.7429,30.9481,922855.0],["2019-08-27",31.1462,31.2665,30.9268,30.9339,1105118.0],["2019-08-28",30.8844,31.1249,30.7075,31.1179,975593.0],["2019-08-29",31.2806,31.316,30.9551,31.132,1089480.0],["2019-08-30",31.2665,31.2735,30.9198,31.0896,1159042.0],["2019-09-03",30.9481,31.5495,30.9481,31.3797,823527.0],["2019-09-04",31.4929,31.783,31.4009,31.691,645039.0],["2019-09-05",31.9174,32.0165,31.6061,31.691,669089.0],["2019-09-06",31.7971,32.1226,31.2665,31.5424,1982138.0],["2019-09-09",31.783,31.8396,31.3655,31.8113,1336992.0],["2019-09-10",31.6981,31.7051,30.75,31.316,2045445.0],["2019-09-11",31.2452,31.4787,31.0471,31.224,1636270.0],["2019-09-12",31.4009,31.5919,31.0966,31.1603,1516343.0],["2019-09-13",31.2102,31.367,30.7328,30.8539,1221594.0],["2019-09-16",30.7114,30.9109,30.6473,30.9038,963190.0],["2019-09-17",30.7898,31.0534,30.6045,30.9608,1961971.0],["2019-09-18",30.9394,31.0249,30.6188,30.9679,1017438.0],["2019-09-19",31.0606,31.3955,31.0249,31.1318,1151170.0],["2019-09-20",31.139,31.1675,30.8254,30.8682,2012875.0],["2019-09-23",30.8611,31.3955,30.8611,31.1033,2022258.0],["2019-09-24",31.1817,31.7233,31.1817,31.6734,1684801.0],["2019-09-25",31.709,31.9655,31.4525,31.766,1528961.0],["2019-09-26",31.6805,31.9655,31.6021,31.937,1248556.0],["2019-09-27",31.9228,31.9869,31.4311,31.6591,1148797.0],["2019-09-30",31.6306,31.88,31.5807,31.6449,1226987.0],["2019-10-01",31.7232,31.823,31.3955,31.3955,1148797.0],["2019-10-02",31.2601,31.3812,30.9323,31.1176,1266351.0],["2019-10-03",31.1104,31.6092,31.0249,31.4881,1873320.0],["2019-10-04",31.5807,31.9014,31.4454,31.88,1233997.0],["2019-10-07",31.8871,32.3503,31.8088,32.222,1281019.0],["2019-10-08",32.0439,32.0439,31.4667,31.4739,1818102.0],["2019-10-09",31.3812,31.8159,31.3812,31.6377,1809258.0],["2019-10-10",31.6377,31.8016,31.4952,31.4952,938925.0],["2019-10-11",31.7446,32.3004,31.7304,32.1294,1215231.0],["2019-10-14",32.1579,32.2363,31.8729,31.9156,633499.0],["2019-10-15",31.9584,32.0439,31.8088,31.9085,833234.0],["2019-10-16",31.8658,31.8943,31.5095,31.8729,929434.0],["2019-10-17",31.88,32.1793,31.8586,32.1437,718699.0],["2019-10-18",32.0439,32.4928,32.0154,32.3859,1180612.0],["2019-10-21",32.4643,32.6425,32.2933,32.5997,983574.0],["2019-10-22",32.5213,32.5284,32.222,32.3574,1841936.0],["2019-10-23",32.2506,32.7208,32.2292,32.671,1236693.0],["2019-10-24",32.7778,33.2125,32.7565,32.7707,1438369.0],["2019-10-25",32.7208,32.8277,32.3574,32.4429,879500.0],["2019-10-28",32.5213,32.5427,31.994,32.0011,1274763.0],["2019-10-29",31.9869,32.3432,31.9513,32.1935,2511780.0],["2019-10-30",32.1935,32.8135,31.7161,32.6211,3049941.0],["2019-10-31",32.6282,32.8277,32.3574,32.6638,2060975.0],["2019-11-01",32.8919,33.3123,32.8919,33.0771,1654173.0],["2019-11-04",33.184,33.2624,32.7636,32.8847,984868.0],["2019-11-05",32.8847,33.07,32.7778,32.9774,1367944.0],["2019-11-06",33.0629,33.4548,33.0201,33.412,1462527.0],["2019-11-07",33.4904,33.5902,32.9987,33.3479,3803799.0],["2019-11-08",33.3621,33.5688,33.1341,33.4904,1116874.0],["2019-11-11",33.3408,33.5902,33.2125,33.412,1468782.0],["2019-11-12",33.412,33.5688,33.2054,33.412,1174249.0],["2019-11-13",33.3835,33.7398,33.3622,33.6472,1443761.0],["2019-11-14",33.6543,34.0248,33.6187,33.9536,1705400.0],["2019-11-15",34.0391,34.1673,33.9821,34.0462,1491106.0],["2019-11-18",33.9322,34.0818,33.8609,33.9179,1054214.0],["2019-11-19",33.9607,34.488,33.9037,34.2671,3105160.0],["2019-11-20",33.9892,34.3526,33.8467,34.0462,2031209.0],["2019-11-21",34.0961,34.1388,33.8894,34.0106,1338502.0],["2019-11-22",34.0248,34.1246,33.8894,33.9678,1013124.0],["2019-11-25",33.9251,34.1958,33.9251,34.0106,1241115.0],["2019-11-26",34.1175,34.374,34.0248,34.3383,4009357.0],["2019-11-27",34.4025,34.4239,34.0248,34.0248,1509117.0],["2019-11-29",34.0177,34.1958,33.9108,33.9393,787722.0],["2019-12-02",33.9179,33.9892,33.5118,33.5901,1520765.0],["2019-12-03",33.2838,33.469,33.07,33.2766,1192044.0],["2019-12-04",33.07,33.5759,33.07,33.2766,1282636.0],["2019-12-05",33.2766,33.6757,33.2553,33.6258,1849809.0],["2019-12-06",33.7683,33.8324,33.583,33.583,1141248.0],["2019-12-09",33.583,33.8182,33.3978,33.7897,1419064.0],["2019-12-10",33.7042,33.9821,33.6899,33.7968,1021536.0],["2019-12-11",33.7541,33.8752,33.6614,33.6971,1046665.0],["2019-12-12",33.7113,33.9322,33.5973,33.6828,1173494.0],["2019-12-13",33.5973,33.7968,33.4405,33.5332,1124962.0],["2019-12-16",33.569,33.7484,33.4399,33.4973,1482586.0],["2019-12-17",33.6408,34.3799,33.6264,33.7628,1494450.0],["2019-12-18",33.7341,33.7341,33.1959,33.282,1112668.0],["2019-12-19",33.2102,33.2461,32.342,32.672,2018483.0],["2019-12-20",32.7653,32.9519,32.4998,32.5859,1997021.0],["2019-12-23",32.6433,32.7438,32.2989,32.3563,837655.0],["2019-12-24",32.3707,32.3778,32.0908,32.1626,333897.0],["2019-12-26",32.1195,32.2487,32.0621,32.1841,675991.0],["2019-12-27",32.1626,32.4424,32.0693,32.3563,776829.0],["2019-12-30",32.3994,32.4639,32.22,32.3778,971603.0],["2019-12-31",32.2845,32.5429,32.2415,32.5429,1138228.0],["2020-01-02",32.6218,32.6936,32.019,32.2702,1068558.0],["2020-01-03",32.0262,32.4496,32.0047,32.4065,1303343.0],["2020-01-06",32.3419,32.9232,32.2917,32.916,1670997.0],["2020-01-07",32.9663,32.9663,32.6218,32.6577,856313.0],["2020-01-08",32.6505,32.873,32.6075,32.7438,1161092.0],["2020-01-09",32.8227,33.0595,32.7223,32.9591,1498548.0],["2020-01-10",32.9663,33.2533,32.7295,32.8443,1080961.0],["2020-01-13",32.9376,33.3394,32.8801,33.2389,1570159.0],["2020-01-14",33.282,33.3681,33.1313,33.2605,1544060.0],["2020-01-15",33.3681,33.7771,33.2605,33.5906,1415181.0],["2020-01-16",33.7054,33.8346,33.5045,33.5547,833989.0],["2020-01-17",33.6336,34.0427,33.6336,33.9494,1630338.0],["2020-01-21",33.9781,34.222,33.8417,33.8417,1413564.0],["2020-01-22",33.9781,34.2364,33.935,34.2149,963406.0],["2020-01-23",34.1359,34.5091,33.8776,34.466,928248.0],["2020-01-24",34.4947,34.7244,34.4158,34.6598,1031890.0],["2020-01-27",34.5091,34.9109,34.3512,34.8751,911747.0],["2020-01-28",34.9468,35.32,34.8966,34.9109,1203476.0],["2020-01-29",35.0545,35.2841,34.9109,35.1621,1483881.0],["2020-01-30",35.1262,35.3128,35.0114,35.3128,1171014.0],["2020-01-31",35.2841,35.3343,34.6741,34.9827,1571130.0],["2020-02-03",35.1119,35.363,34.9683,34.997,1016360.0],["2020-02-04",35.1836,35.2769,34.8105,34.832,2019669.0],["2020-02-05",35.0186,35.3343,34.954,35.1836,1112129.0],["2020-02-06",35.198,35.3558,34.8894,35.1908,1620955.0],["2020-02-07",33.935,33.9422,32.6505,32.995,8749277.0],["2020-02-10",32.9878,33.1744,32.4639,32.5357,4409150.0],["2020-02-11",32.6146,32.873,32.5285,32.7295,3909166.0],["2020-02-12",32.7797,33.0093,32.0119,32.1123,3934079.0],["2020-02-13",31.9186,32.6433,31.8038,32.4352,5440177.0],["2020-02-14",32.7438,32.8156,31.323,32.3491,5159233.0],["2020-02-18",32.3635,32.8586,31.8755,31.9186,3570632.0],["2020-02-19",31.9545,32.0334,31.4163,31.5311,3338543.0],["2020-02-20",31.567,31.6961,31.4019,31.5885,2775792.0],["2020-02-21",31.5454,31.7464,31.4306,31.5024,2508868.0],["2020-02-24",31.2153,31.4593,30.957,31.2153,3136543.0],["2020-02-25",31.2082,31.3301,30.2753,30.3112,3028156.0],["2020-02-26",30.426,30.835,29.5362,29.5936,3306728.0],["2020-02-27",29.3352,29.4716,28.6607,28.6822,3082296.0],["2020-02-28",28.1297,28.2014,27.1537,27.8139,3990484.0],["2020-03-02",27.9144,29.2994,27.9144,29.285,3124033.0],["2020-03-03",29.3137,29.7084,28.8688,29.1128,2906288.0],["2020-03-04",29.6653,30.9929,29.4787,30.8852,2975095.0],["2020-03-05",30.2896,31.2297,30.182,30.6413,3842840.0],["2020-03-06",29.9093,31.0144,29.816,30.9498,3193271.0],["2020-03-09",29.2276,30.3255,27.6058,28.022,2946407.0],["2020-03-10",28.5387,28.5746,27.0461,28.0436,2966898.0],["2020-03-11",27.4408,27.7637,26.3788,26.8882,2638286.0],["2020-03-12",25.2952,26.96,23.1352,25.1517,3746855.0],["2020-03-13",26.3142,26.3285,23.2716,24.513,4010436.0],["2020-03-16",22.2595,22.9044,20.1872,20.4988,4763754.0],["2020-03-17",20.8031,21.0712,18.1293,19.3466,5633225.0],["2020-03-18",18.2163,18.2453,14.6006,15.4628,6619171.0],["2020-03-19",15.3759,18.4626,13.7673,17.1729,4691927.0],["2020-03-20",17.2163,17.6221,15.8034,16.0642,4514409.0],["2020-03-23",15.7672,16.2019,14.5643,15.4773,4548274.0],["2020-03-24",16.1295,18.1076,16.1295,17.6221,3971287.0],["2020-03-25",17.8178,19.7524,17.3903,18.6873,4955723.0],["2020-03-26",18.8394,20.2814,18.6945,20.0712,3684735.0],["2020-03-27",19.3104,19.9915,18.8394,19.093,2951692.0],["2020-03-30",19.0423,19.2814,18.0424,19.1293,2349037.0],["2020-03-31",18.8757,18.9988,17.5931,18.0279,4717164.0],["2020-04-01",17.2671,18.2887,16.912,18.1656,3159731.0],["2020-04-02",18.0859,18.6366,17.1729,17.4047,4715007.0],["2020-04-03",17.2091,17.6511,16.7526,16.8468,4691496.0],["2020-04-06",17.5207,18.1003,16.999,17.6221,4299684.0],["2020-04-07",18.5568,19.7452,18.3177,18.6148,4068134.0],["2020-04-08",19.4046,19.977,19.2017,19.7887,2952555.0],["2020-04-09",20.093,21.9262,20.093,20.9118,4287497.0],["2020-04-13",20.7813,20.8973,19.5133,19.6727,2852472.0],["2020-04-14",20.1437,20.6944,20.0495,20.2886,3548091.0],["2020-04-15",19.4771,19.7887,18.9699,19.0351,4382943.0],["2020-04-16",19.0568,19.2307,18.5641,18.8467,3580014.0],["2020-04-17",19.6148,20.1872,19.2525,19.8973,6148091.0],["2020-04-20",19.2669,19.3177,18.2815,18.4554,4103293.0],["2020-04-21",17.9627,18.6655,17.825,18.0134,4206180.0],["2020-04-22",18.4482,18.7525,18.0206,18.3829,3689049.0],["2020-04-23",18.5061,19.2887,17.7091,18.7307,4828786.0],["2020-04-24",18.9626,19.2959,18.6583,19.0206,2945329.0],["2020-04-27",19.0713,19.6003,19.0713,19.4553,2211423.0],["2020-04-28",19.9481,20.4988,19.622,19.9988,2707308.0],["2020-04-29",20.6002,20.89,20.4915,20.7234,2542840.0],["2020-04-30",20.3393,20.3466,19.6003,19.6003,2586303.0],["2020-05-01",19.2597,19.2597,18.6221,18.8467,2499593.0],["2020-05-04",18.6221,18.6945,18.0424,18.5351,2087614.0],["2020-05-05",18.709,19.0351,18.1076,18.1511,4003102.0],["2020-05-06",18.5134,18.5134,17.6656,17.6873,2940368.0],["2020-05-07",17.8902,18.3902,17.8757,18.1656,3345229.0],["2020-05-08",18.4554,18.8177,18.3757,18.7235,2874149.0],["2020-05-11",18.5496,18.5858,17.7815,18.3684,3402281.0],["2020-05-12",18.3757,18.6873,18.2525,18.2815,3676215.0],["2020-05-13",18.1728,18.3177,17.3758,17.6076,3030097.0],["2020-05-14",17.3395,18.2525,17.0859,18.2453,2787871.0],["2020-05-15",18.0062,18.2598,17.7888,18.1221,1668732.0],["2020-05-18",18.8177,19.9553,18.8177,19.8394,3504197.0],["2020-05-19",19.7379,19.9771,19.4046,19.6148,3259921.0],["2020-05-20",19.8176,20.3104,19.7017,20.0785,4121735.0],["2020-05-21",20.1002,20.3176,19.8394,19.8756,3412419.0],["2020-05-22",19.9843,20.1944,19.7597,19.8901,2833383.0],["2020-05-26",20.7451,21.7668,20.6437,21.5277,5183822.0],["2020-05-27",22.9696,23.6145,22.5131,23.542,9269104.0],["2020-05-28",22.1001,22.9479,21.7523,21.9262,10414019.0],["2020-05-29",22.0784,23.187,21.919,23.1145,9794648.0],["2020-06-01",23.0493,23.7667,22.9189,23.6218,6546805.0],["2020-06-02",23.8609,24.542,23.4479,24.4333,4299468.0],["2020-06-03",24.7376,24.9188,24.0638,24.1869,3371328.0],["2020-06-04",24.1,25.042,23.9478,24.8536,3234901.0],["2020-06-05",25.781,26.0636,24.8391,24.9405,4325244.0],["2020-06-08",25.426,25.8825,25.0057,25.868,4204346.0],["2020-06-09",25.4477,25.6941,25.0202,25.4187,3795387.0],["2020-06-10",25.3173,25.3245,24.3319,24.6289,7498348.0],["2020-06-11",23.4551,23.8536,22.7595,22.774,4454877.0],["2020-06-12",23.7087,23.7377,22.4696,23.0928,4206396.0],["2020-06-15",22.3606,23.4223,22.1117,23.2612,2606147.0],["2020-06-16",24.2643,24.3521,23.5101,23.8762,4360618.0],["2020-06-17",24.0446,24.0446,23.5468,23.6639,2910925.0],["2020-06-18",23.3417,23.9787,23.1001,23.5321,2582528.0],["2020-06-19",23.9714,23.9714,23.0928,23.1001,6659722.0],["2020-06-22",22.9683,23.1294,22.5803,23.0196,3376074.0],["2020-06-23",23.3417,23.4589,23.1514,23.2173,1704969.0],["2020-06-24",22.9903,22.9903,22.0751,22.2362,2629981.0],["2020-06-25",22.0678,22.5876,21.8774,22.4778,2132047.0],["2020-06-26",22.141,22.5217,22.0604,22.0824,4275310.0],["2020-06-29",22.346,22.4119,22.0751,22.3533,3938285.0],["2020-06-30",22.3313,22.6169,22.1483,22.4485,2955251.0],["2020-07-01",22.5144,22.7194,22.0897,22.141,2104762.0],["2020-07-02",22.5803,22.5949,22.0165,22.0897,2254347.0],["2020-07-06",22.6242,22.6901,22.2581,22.3972,2812892.0],["2020-07-07",22.2288,22.3167,21.8627,21.8847,2912112.0],["2020-07-08",21.9213,22.3313,21.8627,22.3021,1736568.0],["2020-07-09",22.2069,22.2874,21.4454,21.7017,2824755.0],["2020-07-10",21.6651,22.4412,21.5699,22.4119,2221884.0],["2020-07-13",22.5437,22.8878,22.2142,22.346,2021719.0],["2020-07-14",22.346,23.1953,22.1995,23.188,2514584.0],["2020-07-15",23.5248,23.7664,23.3857,23.5541,2511349.0],["2020-07-16",23.4369,23.9421,23.3857,23.8689,1448399.0],["2020-07-17",23.7591,23.9128,23.6346,23.7225,1656006.0],["2020-07-20",23.6785,23.7737,23.1733,23.3198,1249203.0],["2020-07-21",23.393,23.7957,23.2246,23.3344,1262900.0],["2020-07-22",23.1953,24.1837,23.1221,24.1545,1590542.0],["2020-07-23",24.1618,24.9379,24.1398,24.7402,2674199.0],["2020-07-24",24.7695,24.7695,24.2789,24.4473,1300431.0],["2020-07-27",24.3229,24.3229,23.8469,24.0666,1048498.0],["2020-07-28",24.0373,24.2203,23.7518,23.7518,934287.0],["2020-07-29",23.7298,24.0959,23.4882,24.0007,912825.0],["2020-07-30",23.6419,24.2423,23.5541,23.9568,1559590.0],["2020-07-31",23.9275,23.9275,23.3198,23.6932,1014850.0],["2020-08-03",23.7225,24.1398,23.4662,23.9861,1144375.0],["2020-08-04",23.9861,24.4034,23.8616,24.0739,1780247.0],["2020-08-05",24.5279,25.2088,24.3961,24.7622,3204811.0],["2020-08-06",24.8281,25.3918,24.5718,25.3259,2329625.0],["2020-08-07",25.1429,25.7652,25.0404,25.7506,1639721.0],["2020-08-10",25.8531,26.1606,25.5822,25.9483,1702273.0],["2020-08-11",26.3217,26.7903,25.4358,25.4724,1831690.0],["2020-08-12",25.7726,25.7872,24.7036,24.7914,1777119.0],["2020-08-13",24.6157,24.8134,24.3595,24.4546,2090526.0],["2020-08-14",24.4473,24.6011,24.213,24.235,1462527.0],["2020-08-17",24.235,24.4254,23.9787,24.3448,1417878.0],["2020-08-18",24.4839,24.6304,23.9641,24.0446,1542334.0],["2020-08-19",23.9861,24.0519,23.5321,23.6126,1470939.0],["2020-08-20",23.371,23.803,23.2612,23.7737,2536909.0],["2020-08-21",23.7957,23.9787,23.7152,23.9202,1184495.0],["2020-08-24",23.9421,24.5498,23.7005,24.4766,1271097.0],["2020-08-25",24.645,24.7036,23.8616,24.235,1376356.0],["2020-08-26",24.235,24.235,23.9202,24.0153,1204554.0],["2020-08-27",24.0739,24.7109,23.9787,24.3082,2595901.0],["2020-08-28",24.5718,24.5718,24.257,24.4913,1017114.0],["2020-08-31",24.1325,24.3521,24.008,24.0373,2478023.0],["2020-09-01",23.9934,24.3302,23.7884,24.1618,1407201.0],["2020-09-02",24.1252,24.5791,23.8909,24.4766,1132620.0],["2020-09-03",24.5572,25.1502,24.008,24.1105,1667438.0],["2020-09-04",24.4839,24.6597,23.8103,24.3595,2228032.0],["2020-09-08",24.1105,24.3009,23.8689,23.9568,1722117.0],["2020-09-09",24.1911,24.7841,24.1105,24.5791,2835755.0],["2020-09-10",24.5718,25.1356,24.1691,24.1764,1919694.0],["2020-09-11",24.2862,24.6743,24.2862,24.645,1851858.0],["2020-09-14",24.7109,25.0404,24.5572,24.6597,2458503.0],["2020-09-15",24.7854,24.7928,23.9498,24.1125,2160303.0],["2020-09-16",24.2826,25.0885,24.1495,24.7262,2570126.0],["2020-09-17",24.4083,24.9924,24.2899,24.8741,1806346.0],["2020-09-18",24.8297,25.1107,24.5561,24.778,4174257.0],["2020-09-21",24.3121,24.4674,23.4174,23.7354,3512609.0],["2020-09-22",23.8093,24.2308,23.8019,24.1199,2315928.0],["2020-09-23",24.0681,24.253,23.2252,23.2326,2269877.0],["2020-09-24",23.2252,23.484,22.7372,22.9368,2095271.0],["2020-09-25",22.715,23.1143,22.6928,22.9812,1478596.0],["2020-09-28",23.4766,23.7206,23.3065,23.3583,2092359.0],["2020-09-29",23.203,23.3731,22.7963,22.9146,1368915.0],["2020-09-30",22.9738,23.484,22.9738,23.1512,2019669.0],["2020-10-01",23.1808,23.8167,23.1734,23.5801,1765040.0],["2020-10-02",23.1586,24.5487,23.0477,24.4378,1803973.0],["2020-10-05",24.7632,25.2364,24.6818,24.8075,1230761.0],["2020-10-06",25.0072,25.2068,24.6966,24.7262,1611249.0],["2020-10-07",24.9185,25.2512,24.5857,24.6818,1256645.0],["2020-10-08",24.948,24.9776,24.6153,24.7854,987456.0],["2020-10-09",25.1255,25.1772,24.7558,24.7558,1956039.0],["2020-10-12",24.7854,25.1994,24.704,25.1255,810370.0],["2020-10-13",24.9998,25.0589,24.5783,24.741,1398249.0],["2020-10-14",24.6375,24.8889,24.3195,24.4009,835067.0],["2020-10-15",24.1421,24.6597,23.972,24.5413,699502.0],["2020-10-16",24.534,24.8667,24.1642,24.741,994682.0],["2020-10-19",24.8593,25.0737,23.7502,23.7797,1110619.0],["2020-10-20",23.9128,24.2604,23.7428,24.009,1617289.0],["2020-10-21",23.8611,23.9942,23.5727,23.8685,1438153.0],["2020-10-22",24.0533,24.3121,23.0847,23.1956,2831873.0],["2020-10-23",23.3657,24.5561,23.3435,24.3565,1997561.0],["2020-10-26",24.0829,24.2456,23.484,23.6614,1798042.0],["2020-10-27",23.5875,23.6097,22.7224,22.7372,2423237.0],["2020-10-28",22.3675,22.5449,22.0495,22.397,1999610.0],["2020-10-29",22.5523,23.5431,22.4192,23.166,1665820.0],["2020-10-30",23.0551,23.3361,22.5745,23.1365,1649859.0],["2020-11-02",23.5136,23.8685,23.3287,23.6319,1368915.0],["2020-11-03",23.9424,24.2456,23.8241,24.1199,1556786.0],["2020-11-04",24.179,25.7614,24.0311,25.3251,2560096.0],["2020-11-05",25.2586,25.4508,24.3713,24.7336,2405226.0],["2020-11-06",25.0442,25.5322,24.4896,24.6966,2286485.0],["2020-11-09",26.1533,26.523,24.5413,24.6301,3731433.0],["2020-11-10",24.7484,25.2882,24.6153,25.1033,2707308.0],["2020-11-11",25.1181,25.4582,24.7484,25.2068,1981815.0],["2020-11-12",25.0737,25.1625,24.6005,24.8371,1279185.0],["2020-11-13",24.9332,25.6874,24.8445,25.5544,1307226.0],["2020-11-16",26.1089,26.3825,25.6579,26.3529,1510735.0],["2020-11-17",26.1311,26.5821,26.0276,26.3234,1709930.0],["2020-11-18",26.3603,26.8631,26.3603,26.3973,1868682.0],["2020-11-19",26.1459,26.5822,25.7984,26.3973,2141214.0],["2020-11-20",26.2938,26.6857,26.1237,26.6561,1647378.0],["2020-11-23",26.8114,27.329,26.7966,26.8927,2605823.0],["2020-11-24",27.2476,27.5952,26.9149,27.4029,2645727.0],["2020-11-25",27.3437,27.6173,26.8483,27.3511,2233532.0],["2020-11-27",27.2772,27.4916,26.9075,27.0332,1531118.0],["2020-11-30",26.8779,27.0997,26.2864,26.6117,7679425.0],["2020-12-01",27.1737,27.3364,26.4195,26.6339,1609416.0],["2020-12-02",26.5378,26.8853,26.4786,26.7966,1508470.0],["2020-12-03",26.7078,27.3068,26.7078,27.2846,1825759.0],["2020-12-04",27.3585,27.5804,27.2328,27.5286,1470831.0],["2020-12-07",27.3585,27.5212,26.8705,26.9814,2006296.0],["2020-12-08",26.8114,27.1737,26.7374,26.8853,1519686.0],["2020-12-09",26.8853,27.1959,26.8114,27.048,2778380.0],["2020-12-10",27.0036,27.4325,26.767,27.4177,1594317.0],["2020-12-11",27.1737,27.78,27.1737,27.6839,2210776.0],["2020-12-14",27.9131,28.3494,27.6617,27.7356,1627966.0],["2020-12-15",27.9131,28.4603,27.8613,28.3568,1446673.0],["2020-12-16",28.521,29.1405,28.2896,28.9688,2175294.0],["2020-12-17",29.0136,29.6108,28.8942,29.342,1883781.0],["2020-12-18",29.4092,29.7974,28.7747,28.8569,4640376.0],["2020-12-21",28.8046,28.9091,28.0433,28.618,2178422.0],["2020-12-22",28.6255,28.9912,28.4389,28.6777,1176514.0],["2020-12-23",28.7374,29.0808,28.4911,28.6926,1287274.0],["2020-12-24",28.7374,28.8345,28.5135,28.7598,406479.0],["2020-12-28",28.8793,29.2599,28.7822,29.0957,1688576.0],["2020-12-29",29.3644,29.4689,28.827,29.0957,6832926.0],["2020-12-30",29.1106,29.454,28.924,28.939,1512029.0],["2020-12-31",28.8867,29.2002,28.8419,29.1778,1950108.0],["2021-01-04",29.2002,29.2674,28.6031,28.6628,2939829.0],["2021-01-05",28.5284,29.1256,28.5284,29.0659,2203982.0],["2021-01-06",29.2002,29.663,29.2002,29.4391,2212610.0],["2021-01-07",29.5884,29.6257,29.0136,29.0584,2050514.0],["2021-01-08",29.1107,29.1405,28.5583,29.133,1795022.0],["2021-01-11",28.9838,29.9914,28.9091,29.9541,2831226.0],["2021-01-12",29.969,30.3721,29.6705,30.0511,1566277.0],["2021-01-13",29.9989,30.2004,29.4764,29.551,1676713.0],["2021-01-14",29.6033,29.8198,29.2226,29.3644,1447967.0],["2021-01-15",29.148,29.4615,28.9838,29.357,912933.0],["2021-01-19",29.3943,29.5063,29.0211,29.3644,1597013.0],["2021-01-20",29.4839,29.8944,29.3794,29.8869,2099477.0],["2021-01-21",30.1183,30.2825,29.7153,29.9243,1574796.0],["2021-01-22",29.7152,29.8048,29.0957,29.4391,1297951.0],["2021-01-25",29.2002,29.5884,29.1106,29.5436,1133159.0],["2021-01-26",29.5734,29.7974,28.8419,28.8643,1102422.0],["2021-01-27",28.4911,28.5359,27.1028,27.1326,2419462.0],["2021-01-28",27.2595,27.9164,26.9012,27.685,2527310.0],["2021-01-29",27.3939,27.6551,26.8042,27.0953,1907076.0],["2021-02-01",27.364,27.9686,27.1699,27.8417,1664418.0],["2021-02-02",28.1851,28.8643,28.0059,28.8494,1958628.0],["2021-02-03",28.7524,28.939,28.2597,28.506,2133018.0],["2021-02-04",28.3642,29.2898,28.2299,29.2002,1649104.0],["2021-02-05",29.5062,29.7003,28.8569,28.9315,1288029.0],["2021-02-08",29.1106,29.2375,28.8569,29.1629,964377.0],["2021-02-09",29.1853,29.2226,28.9763,29.036,810262.0],["2021-02-10",29.0509,29.3346,28.8718,29.1405,1815082.0],["2021-02-11",29.0435,29.8571,29.0435,29.8272,2123527.0],["2021-02-12",29.7824,29.8571,29.3047,29.5809,780604.0],["2021-02-16",29.7899,29.984,29.2375,29.4988,2050406.0],["2021-02-17",29.3868,29.6331,29.2077,29.5137,1110619.0],["2021-02-18",29.5361,29.9392,29.5137,29.5734,1456703.0],["2021-02-19",29.8123,30.2975,29.6406,30.2079,2036494.0],["2021-02-22",30.2303,30.4542,29.9616,30.3572,2450954.0],["2021-02-23",30.5289,30.6259,29.7078,30.4467,2259739.0],["2021-02-24",30.3049,30.8498,30.3049,30.8349,2971105.0],["2021-02-25",30.9021,31.2529,28.6255,28.827,6357640.0],["2021-02-26",28.9016,29.5734,28.5658,28.5732,4937713.0],["2021-03-01",28.9987,30.0213,28.7822,29.6033,2752281.0],["2021-03-02",29.5884,29.7526,29.2599,29.3346,2062054.0],["2021-03-03",29.3196,29.4988,28.8195,28.9763,2765762.0],["2021-03-04",28.8867,29.0061,27.461,27.7895,4307665.0],["2021-03-05",28.0134,28.2,26.6624,27.9761,2739231.0],["2021-03-08",28.1104,29.3346,28.1104,28.6479,2421835.0],["2021-03-09",28.7598,29.9914,28.5658,29.6331,2419570.0],["2021-03-10",29.775,30.4841,29.4988,30.2303,2674307.0],["2021-03-11",30.2751,30.6781,30.1183,30.6035,1732470.0],["2021-03-12",30.6035,31.1932,30.6035,31.1782,1383043.0],["2021-03-15",31.2753,31.8276,31.0588,31.5813,2587274.0],["2021-03-16",31.4609,31.6641,31.092,31.6114,2093545.0],["2021-03-17",31.491,31.7846,31.1146,31.7394,1731284.0],["2021-03-18",31.6415,31.8072,30.9188,30.9264,2559233.0],["2021-03-19",30.8887,31.1146,29.5863,29.6164,11115786.0],["2021-03-22",29.6465,29.8724,28.9991,29.3831,4667014.0],["2021-03-23",29.3153,29.6842,29.1346,29.2174,1920557.0],["2021-03-24",29.4433,30.0832,29.24,29.24,2632354.0],["2021-03-25",29.2701,30.3768,29.0669,30.2563,2256935.0],["2021-03-26",30.4445,30.8962,30.3768,30.8511,1803758.0],["2021-03-29",30.7532,31.1371,30.6177,30.8812,2528820.0],["2021-03-30",30.8059,30.964,30.5876,30.7607,1690302.0],["2021-03-31",30.9038,31.2576,30.5048,30.6102,2633217.0],["2021-04-01",30.821,31.1146,30.6403,31.0769,1825220.0],["2021-04-05",31.3479,31.6491,31.2049,31.4157,1767089.0],["2021-04-06",31.4383,32.1083,31.4157,32.1008,6023311.0],["2021-04-07",32.1761,32.4922,31.6265,32.4546,4139098.0],["2021-04-08",32.4245,32.959,32.2664,32.5901,1946009.0],["2021-04-09",32.8988,32.8988,32.5826,32.8687,2266426.0],["2021-04-12",33.0042,33.3505,32.831,33.2375,1818425.0],["2021-04-13",33.2903,33.3806,32.8687,33.087,1931881.0],["2021-04-14",33.0268,33.486,32.9214,33.3956,1787149.0],["2021-04-15",33.6817,33.6817,33.1848,33.6365,1518500.0],["2021-04-16",33.8624,33.9,33.4408,33.5989,1003633.0],["2021-04-19",33.5613,33.7419,33.4483,33.6667,1478488.0],["2021-04-20",33.6516,33.7721,32.9665,33.102,1245429.0],["2021-04-21",33.2827,33.5462,33.0795,33.4785,1144807.0],["2021-04-22",33.4935,33.8549,33.358,33.6667,951327.0],["2021-04-23",33.6968,34.2162,33.5989,33.9527,1391347.0],["2021-04-26",34.0205,34.5851,34.0205,34.1334,1157748.0],["2021-04-27",34.2238,34.3894,33.9452,34.3819,1059499.0],["2021-04-28",34.3292,34.5776,34.1711,34.5701,998780.0],["2021-04-29",34.7959,35.1347,34.5098,34.5625,1432329.0],["2021-04-30",34.4647,34.5701,34.1259,34.3442,1174033.0],["2021-05-03",34.7884,35.0519,34.555,34.7658,1093147.0],["2021-05-04",34.4873,34.7206,34.3743,34.6077,804438.0],["2021-05-05",34.683,34.683,34.0431,34.4797,1258586.0],["2021-05-06",34.6077,34.9013,34.1108,34.7959,1173494.0],["2021-05-07",34.1485,35.082,33.5537,34.7733,1365248.0],["2021-05-10",34.954,35.5262,34.826,34.9164,1310245.0],["2021-05-11",34.6378,34.8185,34.1786,34.683,1120972.0],["2021-05-12",34.5851,34.698,33.8699,33.9076,1315314.0],["2021-05-13",33.9076,34.7056,33.9076,34.5324,1639074.0],["2021-05-14",34.7809,35.5111,34.4872,35.3982,1202505.0],["2021-05-17",35.21,35.3681,34.8938,35.1949,1228928.0],["2021-05-18",35.082,35.21,34.5776,34.6002,1910204.0],["2021-05-19",34.1861,34.8336,33.9979,34.826,1614485.0],["2021-05-20",34.7432,35.7068,34.7432,35.5638,2088800.0],["2021-05-21",35.8047,36.0983,35.1272,35.1723,1617073.0],["2021-05-24",35.353,35.5036,35.3003,35.4208,1079666.0],["2021-05-25",35.4283,35.5713,34.698,34.7432,1614485.0],["2021-05-26",34.6981,35.1272,34.683,34.9917,1362228.0],["2021-05-27",35.2175,35.3756,34.8938,35.097,2377401.0],["2021-05-28",35.0895,35.4509,34.6981,35.3756,1254380.0],["2021-06-01",35.7068,36.0004,35.5939,35.7445,1830935.0],["2021-06-02",35.8649,35.9026,35.2401,35.2853,1175759.0],["2021-06-03",35.1272,35.6014,34.8863,35.3078,1205417.0],["2021-06-04",35.4283,35.6316,35.1874,35.4509,949278.0],["2021-06-07",35.4509,35.5186,35.2777,35.3681,764319.0],["2021-06-08",35.2476,36.0531,35.1874,35.9703,1320491.0],["2021-06-09",35.9026,36.1209,35.624,35.6466,1306794.0],["2021-06-10",35.8198,35.8649,35.3982,35.4208,1005251.0],["2021-06-11",35.4057,35.752,35.3078,35.5262,1317255.0],["2021-06-14",35.3003,35.6617,35.1723,35.3304,1294176.0],["2021-06-15",35.467,35.6111,34.9132,35.4973,1926705.0],["2021-06-16",35.5353,35.5428,34.9132,34.9587,1348100.0],["2021-06-17",34.9814,35.1483,33.8966,34.238,2063240.0],["2021-06-18",33.7145,33.8055,32.9862,32.9938,3427625.0],["2021-06-21",33.2062,33.98,33.0393,33.8738,2169039.0],["2021-06-22",33.76,33.8359,33.3276,33.4186,1618259.0],["2021-06-23",33.3959,33.4414,32.8648,32.9103,1911067.0],["2021-06-24",33.1379,33.4641,32.9027,33.3731,1633358.0],["2021-06-25",33.5021,34.018,33.4035,33.9421,1631201.0],["2021-06-28",33.9497,33.9497,33.229,33.2669,1388651.0],["2021-06-29",33.3959,33.5628,33.3124,33.3655,1599062.0],["2021-06-30",33.3048,33.3807,32.88,32.971,1405583.0],["2021-07-01",33.0241,33.669,32.9862,33.4793,1826298.0],["2021-07-02",33.5172,33.5476,33.191,33.2062,933209.0],["2021-07-06",33.1531,33.1834,32.5689,32.8952,1360395.0],["2021-07-07",32.7738,33.2821,32.7283,33.1152,1603053.0],["2021-07-08",32.5007,32.5538,31.8861,32.0227,1329874.0],["2021-07-09",32.8345,33.5476,32.8117,33.5324,1916675.0],["2021-07-12",33.5476,33.9649,33.2669,33.9421,2685954.0],["2021-07-13",33.9421,33.9421,32.9103,32.971,1614700.0],["2021-07-14",33.1683,33.3807,32.9103,33.0393,1011614.0],["2021-07-15",32.7889,33.4035,32.66,33.3503,1073950.0],["2021-07-16",33.3503,33.5324,33.2214,33.3428,1127659.0],["2021-07-19",32.751,32.8345,31.651,32.2275,2293064.0],["2021-07-20",32.3944,33.3883,32.3717,32.9862,2316359.0],["2021-07-21",33.2897,33.631,33.1455,33.1531,1164111.0],["2021-07-22",33.4717,33.6766,32.9179,33.3959,1669163.0],["2021-07-23",33.6538,34.0483,33.6386,33.9421,1686527.0],["2021-07-26",33.8662,34.2456,33.8283,34.0711,1940617.0],["2021-07-27",33.6007,34.2076,33.2669,34.2076,2034229.0],["2021-07-28",34.3062,34.4352,33.7904,34.109,2803077.0],["2021-07-29",34.3897,34.4125,34.1242,34.1242,1646515.0],["2021-07-30",33.9345,34.2456,33.7373,33.8435,1710254.0],["2021-08-02",34.1014,34.3669,33.4338,33.4717,1327070.0],["2021-08-03",33.5704,33.7297,32.8117,33.1834,1247801.0],["2021-08-04",33.8359,34.4959,33.6083,34.1849,1937597.0],["2021-08-05",34.4883,35.1787,34.3594,35.1711,2164833.0],["2021-08-06",35.5732,35.6794,35.0801,35.5049,1596905.0],["2021-08-09",35.5884,35.8918,35.1939,35.8615,1210270.0],["2021-08-10",35.816,36.7643,35.816,36.4988,1950539.0],["2021-08-11",36.6505,37.1133,36.3318,37.0602,1524647.0],["2021-08-12",37.0981,37.1664,36.7188,37.0526,1118060.0],["2021-08-13",37.1739,37.2953,36.9312,37.2195,940219.0],["2021-08-16",37.1057,37.4243,36.7946,37.0526,951112.0],["2021-08-17",36.7946,36.9843,36.6353,36.8629,1124639.0],["2021-08-18",36.825,37.3788,36.6808,36.9767,997486.0],["2021-08-19",36.6884,37.1815,36.476,36.6732,1448938.0],["2021-08-20",36.7491,37.0222,36.567,36.8174,2039837.0],["2021-08-23",36.825,37.2953,36.825,37.0222,969446.0],["2021-08-24",37.1436,37.2119,36.916,36.9464,1592160.0],["2021-08-25",37.0298,37.356,36.9691,37.174,1328472.0],["2021-08-26",37.174,37.174,36.7036,36.8553,978074.0],["2021-08-27",37.0222,37.2953,36.9084,37.2119,1112668.0],["2021-08-30",37.2119,37.3636,37.1057,37.1512,956396.0],["2021-08-31",37.1436,37.5912,36.9236,37.045,1963696.0],["2021-09-01",37.0753,37.2346,36.7719,36.8477,2041886.0],["2021-09-02",37.0374,37.0374,36.4836,36.7415,1063166.0],["2021-09-03",36.6808,36.6808,36.3318,36.476,1015820.0],["2021-09-07",36.3774,36.4836,35.5732,35.7097,3046598.0],["2021-09-08",35.7022,36.1346,35.6035,35.9829,1299892.0],["2021-09-09",35.9601,36.0739,35.558,35.5808,947229.0],["2021-09-10",35.7325,35.8235,35.2394,35.2546,869255.0],["2021-09-13",35.4822,35.6491,35.2546,35.558,894599.0],["2021-09-14",35.8084,35.8311,35.0649,35.1787,1863290.0],["2021-09-15",35.1328,35.7067,34.6277,35.6302,2322291.0],["2021-09-16",35.6225,35.9057,35.393,35.4006,1602729.0],["2021-09-17",35.3241,35.6225,35.0486,35.2629,4417131.0],["2021-09-20",34.6889,34.9644,33.8318,34.2757,2211423.0],["2021-09-21",34.5129,34.7272,34.0767,34.2527,1797934.0],["2021-09-22",34.7042,35.0869,34.5512,34.7655,1790277.0],["2021-09-23",34.9721,35.6991,34.9721,35.194,1809905.0],["2021-09-24",35.2935,35.5996,35.1634,35.217,1175004.0],["2021-09-27",35.2246,35.8674,35.2246,35.4695,1511921.0],["2021-09-28",35.2782,35.5996,35.0256,35.0792,1148689.0],["2021-09-29",35.2552,35.4465,34.9644,35.1251,1358346.0],["2021-09-30",35.5154,35.6991,34.6889,34.6966,1226771.0],["2021-10-01",34.6354,35.3011,34.0614,34.9491,1465546.0],["2021-10-04",35.018,35.5231,34.8879,35.0409,1093687.0],["2021-10-05",35.0333,35.2782,34.7731,35.1634,1590974.0],["2021-10-06",35.0333,35.2705,34.8037,35.2399,1195603.0],["2021-10-07",35.4771,36.2041,35.4771,35.9592,1946117.0],["2021-10-08",36.1582,36.2577,35.6991,35.8062,827410.0],["2021-10-11",35.9822,36.4337,35.7603,35.7756,1206927.0],["2021-10-12",36.1047,36.5102,35.921,36.097,1264949.0],["2021-10-13",36.0281,36.5638,35.6378,36.5485,1394690.0],["2021-10-14",36.7398,37.528,36.7092,37.4668,1553874.0],["2021-10-15",37.6734,37.8112,37.4515,37.5892,1287489.0],["2021-10-18",37.4285,37.8724,37.2755,37.704,1135855.0],["2021-10-19",37.9948,38.0407,37.6505,37.7576,885540.0],["2021-10-20",37.8035,38.1708,37.7117,38.1555,848656.0],["2021-10-21",38.2015,38.7218,37.8112,37.9642,1538020.0],["2021-10-22",38.0484,38.2321,37.6964,37.9872,823851.0],["2021-10-25",38.0025,38.2627,37.8877,38.0867,859980.0],["2021-10-26",38.2627,38.2627,37.3673,37.375,1218898.0],["2021-10-27",37.4056,37.4056,35.8368,35.9133,1402455.0],["2021-10-28",36.0128,36.6633,35.9746,36.625,1103069.0],["2021-10-29",36.6709,37.0,36.5638,36.6633,1522490.0],["2021-11-01",36.8929,37.3826,36.6327,36.7857,1516019.0],["2021-11-02",36.7857,37.0153,36.4184,36.9235,984976.0],["2021-11-03",37.5969,38.6988,36.3572,36.5944,2405334.0],["2021-11-04",37.0612,37.8341,36.5408,36.9464,1315746.0],["2021-11-05",37.1837,38.1708,37.153,38.1326,1558619.0],["2021-11-08",38.3851,38.8213,38.2321,38.7677,1399220.0],["2021-11-09",38.6223,38.8137,38.2856,38.8137,948092.0],["2021-11-10",38.7907,39.1657,38.7907,39.0891,1095089.0],["2021-11-11",39.1044,39.1044,38.63,38.9284,827626.0],["2021-11-12",39.0279,39.2192,38.6682,39.0815,934287.0],["2021-11-15",39.0356,39.6707,38.9131,39.0815,790849.0],["2021-11-16",39.158,39.8314,39.0203,39.334,1206388.0],["2021-11-17",39.3111,39.3493,38.7448,39.2192,3998465.0],["2021-11-18",39.2805,39.4871,39.1351,39.2958,905492.0],["2021-11-19",39.2728,40.1758,39.0279,39.9615,1438908.0],["2021-11-22",40.1835,40.4436,39.8085,40.061,1330844.0],["2021-11-23",40.1681,40.5049,39.9921,40.1528,3304247.0],["2021-11-24",40.1299,40.436,39.8697,40.2676,1855633.0],["2021-11-26",39.2422,39.6631,38.5841,38.9055,1080637.0],["2021-11-29",39.2345,39.3952,38.1402,38.2244,2461846.0],["2021-11-30",38.0331,38.3315,37.1913,37.4285,3548846.0],["2021-12-01",38.102,38.9897,37.6734,37.6964,1370317.0],["2021-12-02",38.1249,38.9897,38.0484,38.6453,2701808.0],["2021-12-03",38.783,38.982,37.8188,37.8953,1633682.0],["2021-12-06",38.0943,38.8672,38.0943,38.4234,3798622.0],["2021-12-07",38.9744,39.4029,38.7142,38.9744,2101310.0],["2021-12-08",39.1657,39.4871,39.0279,39.1351,2129890.0],["2021-12-09",38.8596,39.0279,38.5917,38.5917,1411622.0],["2021-12-10",38.7524,38.8749,38.2627,38.4999,1442036.0],["2021-12-13",38.63,39.0585,38.4693,38.5688,1606720.0],["2021-12-14",38.63,39.3876,38.63,38.6453,2310536.0],["2021-12-15",38.9208,39.1427,38.63,39.0662,3247950.0],["2021-12-16",39.3441,39.7995,39.1588,39.3132,3253558.0],["2021-12-17",39.0971,39.6837,38.8501,38.8655,2672797.0],["2021-12-20",38.4178,38.4255,37.4143,37.8543,4618483.0],["2021-12-21",38.1862,39.0507,38.1862,38.742,1485498.0],["2021-12-22",38.7883,39.182,38.5644,39.182,1568002.0],["2021-12-23",39.3672,39.6065,39.2283,39.29,688717.0],["2021-12-27",39.182,39.8767,39.0199,39.8149,1313589.0],["2021-12-28",39.7069,40.2626,39.7069,39.8767,639107.0],["2021-12-29",40.0233,40.3784,39.977,40.2318,725170.0],["2021-12-30",40.3244,40.911,40.1314,40.1469,818458.0],["2021-12-31",40.0697,40.5637,40.0697,40.2781,841322.0],["2022-01-03",40.3398,40.4942,39.3749,39.6914,1712411.0],["2022-01-04",40.0156,40.6872,39.9153,40.3861,3553484.0],["2022-01-05",40.5251,40.9882,40.2241,40.309,2240434.0],["2022-01-06",40.7026,41.1195,40.4325,40.9959,1385523.0],["2022-01-07",41.2893,41.5749,40.9651,41.1117,1957549.0],["2022-01-10",41.3356,41.5826,40.7103,41.351,1783375.0],["2022-01-11",41.5363,42.3545,41.4128,42.3468,1593454.0],["2022-01-12",42.4549,43.0183,42.1615,42.6941,1562933.0],["2022-01-13",42.8254,43.5664,42.8254,43.1187,1770325.0],["2022-01-14",42.7791,43.4275,42.6401,43.1264,2194491.0],["2022-01-18",43.0647,43.1496,41.737,41.845,2131292.0],["2022-01-19",41.9531,42.2619,40.6949,40.7258,2110909.0],["2022-01-20",40.7721,41.2275,39.3672,39.4753,2745594.0],["2022-01-21",39.0507,39.182,38.2171,38.5953,9138177.0],["2022-01-24",38.0859,38.935,37.1982,38.8346,3444126.0],["2022-01-25",38.3715,38.9813,37.5378,38.6494,2702132.0],["2022-01-26",38.9813,39.3981,37.6536,38.1322,2041778.0],["2022-01-27",38.5953,38.8964,37.5532,37.8389,1939431.0],["2022-01-28",37.8929,38.4255,37.2676,38.4255,1562610.0],["2022-01-31",38.2634,38.8886,37.9469,38.8655,2016434.0],["2022-02-01",38.7497,39.2514,38.3715,39.2206,1887124.0],["2022-02-02",39.3132,39.5602,38.9041,39.3286,1682860.0],["2022-02-03",39.3363,39.6142,38.9581,39.0971,1579110.0],["2022-02-04",38.9427,39.2206,38.2866,38.8192,1650074.0],["2022-02-07",38.9272,39.0585,38.5567,38.6339,3878969.0],["2022-02-08",38.9427,39.4444,38.549,39.3055,1581160.0],["2022-02-09",39.483,39.676,39.2978,39.4753,2097212.0],["2022-02-10",39.0816,39.3827,37.9083,38.055,2449228.0],["2022-02-11",38.0396,38.5104,37.3603,37.5147,4412493.0],["2022-02-14",37.4066,37.6227,36.4726,36.8971,4618267.0],["2022-02-15",37.3139,37.8774,37.2059,37.6073,4810560.0],["2022-02-16",37.4066,38.0473,37.3526,37.5841,1879036.0],["2022-02-17",37.3062,37.4143,36.4108,36.4571,1680380.0],["2022-02-18",36.4571,37.175,36.4571,36.8585,2082006.0],["2022-02-22",36.6887,36.8817,35.7084,36.0172,2782910.0],["2022-02-23",36.1407,36.4417,35.06,35.1063,2681533.0],["2022-02-24",34.7281,35.2144,33.9562,35.0291,3506786.0],["2022-02-25",35.3147,36.8354,35.2298,36.8277,2584362.0],["2022-02-28",36.0094,36.8199,35.8705,36.7736,2600000.0],["2022-03-01",36.542,36.6656,35.4614,35.7701,3797975.0],["2022-03-02",36.1947,36.8045,36.1561,36.7968,3204488.0],["2022-03-03",37.0129,37.1133,36.6115,36.8585,1961755.0],["2022-03-04",36.295,36.5961,36.1175,36.2796,2552978.0],["2022-03-07",35.8936,36.2564,34.6509,34.6586,2415903.0],["2022-03-08",34.9828,36.1175,34.8593,35.1989,2647345.0],["2022-03-09",36.2333,36.4185,35.7701,35.8473,2113174.0],["2022-03-10",35.4923,36.1561,35.2607,36.1021,1571022.0],["2022-03-11",36.3954,36.7273,36.1947,36.2642,1391886.0],["2022-03-14",36.8277,37.3834,36.6578,37.0206,2114468.0],["2022-03-15",37.3062,37.7153,36.9975,37.3603,1646947.0],["2022-03-16",38.1704,38.7313,37.5628,38.4664,2424747.0],["2022-03-17",38.0925,38.5365,37.8588,38.334,1750157.0],["2022-03-18",37.9835,39.0585,37.7653,38.8949,4959498.0],["2022-03-21",38.9961,39.3389,38.5054,38.8014,1574473.0],["2022-03-22",38.9494,39.2766,38.669,38.965,1527775.0],["2022-03-23",38.7469,38.8715,38.2172,38.3262,1780139.0],["2022-03-24",38.334,38.7391,38.1782,38.6456,2128380.0],["2022-03-25",38.7469,39.2766,38.6456,39.222,1501676.0],["2022-03-28",39.2999,39.2999,38.3262,38.7313,1641770.0],["2022-03-29",38.9494,39.3311,38.7469,39.1675,1447320.0],["2022-03-30",39.2143,39.2143,38.5833,38.7858,1372689.0],["2022-03-31",38.9961,39.1208,38.038,38.0458,1919910.0],["2022-04-01",37.7809,38.0925,35.8958,36.5813,3322905.0],["2022-04-04",36.4644,36.667,36.0282,36.1528,2179608.0],["2022-04-05",36.0048,36.4411,35.4206,35.5063,1786179.0],["2022-04-06",35.4206,35.6621,35.1713,35.296,2455699.0],["2022-04-07",35.257,35.4751,33.9171,34.3923,2962369.0],["2022-04-08",34.2988,34.4624,33.3017,33.4497,4328264.0],["2022-04-11",33.4108,34.7273,33.3563,33.8782,2791538.0],["2022-04-12",33.847,33.847,32.8889,33.1537,2660179.0],["2022-04-13",33.0057,33.403,32.624,33.2862,3055765.0],["2022-04-14",33.5588,33.7302,32.7331,32.8733,8530992.0],["2022-04-18",32.6786,32.9278,32.4604,32.7097,2562792.0],["2022-04-19",32.8188,33.3563,32.7954,33.1615,2514476.0],["2022-04-20",33.4575,33.8159,33.2005,33.5588,2447071.0],["2022-04-21",33.8938,34.0418,32.6007,32.6318,2040268.0],["2022-04-22",32.5228,32.5305,31.7827,31.8061,1837299.0],["2022-04-25",31.5179,32.0476,30.9804,31.9074,2199560.0],["2022-04-26",31.5568,32.1021,31.2764,31.2842,2145097.0],["2022-04-27",31.0972,31.4711,30.7233,30.9102,3098689.0],["2022-04-28",31.0505,31.884,30.5987,31.7593,2530222.0],["2022-04-29",31.5256,31.8762,30.9492,31.0193,1440310.0],["2022-05-02",31.0816,31.3543,30.5675,31.066,2333076.0],["2022-05-03",31.2218,32.0476,31.1362,31.8606,1748647.0],["2022-05-04",31.7438,33.2005,31.6737,33.1226,2501966.0],["2022-05-05",32.5929,32.7409,31.4166,31.7827,1982785.0],["2022-05-06",31.697,31.9619,31.3075,31.736,2910170.0],["2022-05-09",31.4166,31.884,31.3309,31.4477,3844997.0],["2022-05-10",31.6892,31.9229,30.2793,30.8869,5983838.0],["2022-05-11",30.9959,31.6892,30.5909,30.9336,2105085.0],["2022-05-12",30.9336,30.9804,30.3026,30.9102,1928430.0],["2022-05-13",31.1517,32.3124,31.1362,31.8139,1950431.0],["2022-05-16",32.0086,32.1566,31.3699,31.9074,2235258.0],["2022-05-17",32.4916,32.9434,32.4604,32.9122,1762991.0],["2022-05-18",32.5773,32.7175,31.7516,31.884,1613622.0],["2022-05-19",31.5179,31.884,31.3387,31.4633,1731176.0],["2022-05-20",31.697,31.7593,30.4506,31.1907,1879898.0],["2022-05-23",31.6113,31.9385,31.2296,31.6347,1190750.0],["2022-05-24",31.549,31.6814,30.6921,31.5101,2111448.0],["2022-05-25",31.401,31.8372,31.1751,31.7282,2038219.0],["2022-05-26",31.8061,32.5461,31.8061,32.4137,1509225.0],["2022-05-27",32.5539,32.9434,32.5539,32.9434,1376680.0],["2022-05-31",32.5851,33.2083,32.3358,32.9512,2628256.0],["2022-06-01",33.0992,33.3173,32.3747,32.9668,1648025.0],["2022-06-02",32.9746,33.1304,32.6006,33.1148,1289323.0],["2022-06-03",32.92,33.1537,32.6007,32.959,1091745.0],["2022-06-06",33.2706,33.6912,32.9045,33.0369,3092110.0],["2022-06-07",32.6785,33.3485,32.6084,33.1927,1654928.0],["2022-06-08",32.9746,33.0992,32.5305,32.6474,1043969.0],["2022-06-09",32.4916,32.7097,31.7827,31.7905,1169935.0],["2022-06-10",31.2063,31.3776,30.3182,30.3416,1814111.0],["2022-06-13",29.5782,29.7573,28.7291,28.9238,2295760.0],["2022-06-14",28.8927,29.3679,28.7602,29.1186,2060867.0],["2022-06-15",29.3708,29.6861,28.5274,28.9609,1886693.0],["2022-06-16",28.354,28.3934,27.2661,27.4553,2392931.0],["2022-06-17",27.5026,27.9677,27.3371,27.6682,4117637.0],["2022-06-21",28.0938,28.5431,27.9362,28.3855,2201609.0],["2022-06-22",28.1175,28.488,27.9914,28.3303,1549776.0],["2022-06-23",28.3382,28.5116,27.9519,28.4722,1533167.0],["2022-06-24",28.622,29.8911,28.622,29.631,2968085.0],["2022-06-27",29.6152,29.8911,29.3708,29.4418,1271312.0],["2022-06-28",29.828,30.0724,28.9609,29.0319,2326066.0],["2022-06-29",29.1422,29.1974,28.8348,29.0161,2079309.0],["2022-06-30",28.7323,29.4812,28.6062,29.1343,1997561.0],["2022-07-01",29.2289,29.8359,29.1107,29.7098,2509515.0],["2022-07-05",29.1974,29.8044,28.9294,29.7807,1920665.0],["2022-07-06",29.6861,29.8201,28.756,29.158,1920557.0],["2022-07-07",29.426,29.7413,29.3787,29.5285,1541903.0],["2022-07-08",29.5679,29.5679,29.1816,29.2605,1522598.0],["2022-07-11",29.1265,29.5521,29.1265,29.4654,2095702.0],["2022-07-12",29.4654,30.3089,29.292,29.7728,1331168.0],["2022-07-13",29.4418,29.5127,28.8742,29.2368,1126365.0],["2022-07-14",28.622,28.7639,28.283,28.5589,940974.0],["2022-07-15",28.9215,29.0713,28.488,28.9373,1016791.0],["2022-07-18",29.0713,29.2999,28.7954,28.8821,1001692.0],["2022-07-19",29.2683,29.962,29.2683,29.8674,864617.0],["2022-07-20",29.7334,29.9147,29.4339,29.8359,1210917.0],["2022-07-21",29.7965,30.1197,29.5679,30.1118,965779.0],["2022-07-22",30.2694,30.3167,29.6388,29.8674,846499.0],["2022-07-25",29.9857,30.3562,29.8201,30.1276,771329.0],["2022-07-26",29.9463,30.1039,29.6152,30.033,1326962.0],["2022-07-27",30.4429,30.8212,30.2221,30.7424,1388112.0],["2022-07-28",30.7897,31.1287,30.6636,31.042,1199809.0],["2022-07-29",31.1365,31.7435,31.105,31.4991,1691812.0],["2022-08-01",31.2311,31.3809,30.9631,31.1996,1996698.0],["2022-08-02",31.0498,31.1365,30.569,30.6872,1667330.0],["2022-08-03",30.3483,30.5848,29.5994,30.0881,1875261.0],["2022-08-04",30.2537,30.8133,29.9857,30.498,1626779.0],["2022-08-05",30.2852,30.6557,30.1827,30.5217,1030056.0],["2022-08-08",30.6557,31.2311,30.2773,30.2852,1315638.0],["2022-08-09",30.3483,30.5138,30.1906,30.5059,1353924.0],["2022-08-10",30.971,31.6883,30.9474,31.373,1146101.0],["2022-08-11",31.4991,32.0273,31.3967,31.7908,1316177.0],["2022-08-12",31.9879,32.3978,31.7593,32.3189,958553.0],["2022-08-15",31.9642,32.1849,31.8617,32.114,975269.0],["2022-08-16",31.9485,32.3741,31.9248,32.1771,1299568.0],["2022-08-17",31.846,32.2638,31.7277,31.9879,908619.0],["2022-08-18",32.1455,32.5318,31.9563,32.4214,1306902.0],["2022-08-19",32.3111,32.4451,32.0825,32.1455,1152356.0],["2022-08-22",31.5307,31.7672,31.3021,31.4361,1659996.0],["2022-08-23",31.4597,31.6962,31.2469,31.31,1455840.0],["2022-08-24",31.2075,31.3967,30.9789,31.0498,888883.0],["2022-08-25",31.1838,32.2007,31.0814,32.1849,1614269.0],["2022-08-26",32.4135,32.4214,31.6095,31.7435,2077368.0],["2022-08-29",31.4518,31.6174,31.1287,31.3651,1814003.0],["2022-08-30",31.507,31.5228,31.0892,31.2469,1719852.0],["2022-08-31",31.373,31.4518,30.6793,30.8212,2687680.0],["2022-09-01",30.7424,31.1287,30.3877,31.0892,1999071.0],["2022-09-02",31.4361,32.0903,31.0971,31.2469,1698822.0],["2022-09-06",31.3178,31.4282,30.837,30.9868,2132694.0],["2022-09-07",30.9631,31.6489,30.8685,31.5307,1950000.0],["2022-09-08",31.3415,31.9169,31.0577,31.909,1755442.0],["2022-09-09",32.1298,32.9495,32.0509,32.9259,1648133.0],["2022-09-12",33.1466,33.5408,32.989,33.1387,2347527.0],["2022-09-13",32.6185,32.8077,31.9406,32.1061,2290260.0],["2022-09-14",32.177,32.3426,30.9079,31.1838,2507250.0],["2022-09-15",31.2715,32.1165,31.2476,31.7259,1401700.0],["2022-09-16",31.4309,32.0527,31.144,31.9889,3713746.0],["2022-09-19",31.694,32.3636,31.6382,32.3317,1516990.0],["2022-09-20",32.0527,32.0687,31.3114,31.7897,1810337.0],["2022-09-21",31.9889,32.3875,31.6063,31.6223,1669379.0],["2022-09-22",31.6621,31.6701,29.6135,29.8128,3398506.0],["2022-09-23",29.4939,29.5577,28.2185,29.1033,2748938.0],["2022-09-26",28.6729,28.8722,27.796,27.8598,2499701.0],["2022-09-27",28.1388,28.354,27.5091,27.7083,2379558.0],["2022-09-28",27.9395,29.1113,27.7083,28.8961,2433698.0],["2022-09-29",28.5932,29.0953,28.075,28.904,1941803.0],["2022-09-30",29.1033,29.4939,28.8323,28.8562,2233640.0],["2022-10-03",29.2627,29.9403,28.5055,29.8128,2152862.0],["2022-10-04",30.1476,31.3752,30.1476,31.3752,2064750.0],["2022-10-05",30.9367,31.3751,30.8012,31.1838,1204878.0],["2022-10-06",31.0882,31.6223,30.7614,31.4788,1566816.0],["2022-10-07",31.1679,31.2556,30.6577,30.7454,2121802.0],["2022-10-10",31.0403,31.1838,30.8012,30.8172,1356404.0],["2022-10-11",30.6976,30.8889,30.1954,30.4824,2370499.0],["2022-10-12",30.4824,30.857,30.1954,30.4824,1277675.0],["2022-10-13",29.8925,31.423,29.5338,30.9846,1219006.0],["2022-10-14",31.2237,31.3433,30.1555,30.2193,1561208.0],["2022-10-17",30.8411,31.1201,30.2831,30.4903,1819180.0],["2022-10-18",31.144,31.3911,30.2432,30.5621,1612004.0],["2022-10-19",30.291,30.4903,28.8243,29.4142,1911606.0],["2022-10-20",29.2309,30.0838,28.9678,29.1751,1734627.0],["2022-10-21",29.2946,29.5178,28.6729,29.0794,1291911.0],["2022-10-24",29.2867,29.6055,28.9758,29.5099,1366218.0],["2022-10-25",29.2548,30.4664,29.1272,30.3628,1458321.0],["2022-10-26",30.4505,30.865,30.3389,30.5621,1600141.0],["2022-10-27",30.7374,31.5266,30.3867,31.0882,1401593.0],["2022-10-28",31.0882,31.8295,30.9606,31.7418,2054720.0],["2022-10-31",31.5505,31.7897,31.2795,31.3911,1288568.0],["2022-11-01",31.6382,32.0447,31.4549,31.9969,2082761.0],["2022-11-02",31.8056,32.1085,30.9367,31.0802,1330413.0],["2022-11-03",30.57,30.8809,30.1954,30.6258,802928.0],["2022-11-04",31.2396,31.8375,30.9367,31.4867,1504587.0],["2022-11-07",31.702,31.7817,31.144,31.5824,1766442.0],["2022-11-08",31.4469,31.8694,30.857,31.6382,1717048.0],["2022-11-09",31.2556,31.6223,30.6338,30.849,1216094.0],["2022-11-10",31.8375,32.9056,31.5346,32.5469,1951617.0],["2022-11-11",32.8578,33.9419,32.531,33.9021,1638643.0],["2022-11-14",33.5115,33.6868,32.1085,32.1643,2324017.0],["2022-11-15",32.515,32.9933,31.8375,32.1802,1355218.0],["2022-11-16",32.0687,32.2281,31.5744,31.7657,1153219.0],["2022-11-17",31.1838,31.5983,30.7534,31.4309,928787.0],["2022-11-18",31.8455,31.965,31.3512,31.6462,1937381.0],["2022-11-21",31.4788,31.6621,30.8889,31.136,1747893.0],["2022-11-22",31.3353,31.973,31.2077,31.9092,2088477.0],["2022-11-23",31.9252,32.0527,31.6541,31.8614,1001908.0],["2022-11-25",31.8853,32.4752,31.8853,32.4433,570624.0],["2022-11-28",32.1324,32.1563,31.423,31.4549,1094981.0],["2022-11-29",31.3114,31.6541,31.2077,31.5425,1093255.0],["2022-11-30",31.1998,32.1802,30.4266,32.1723,2411158.0],["2022-12-01",32.4975,32.5638,31.6934,31.9504,2251742.0],["2022-12-02",31.5358,31.9172,30.9804,31.0219,2417143.0],["2022-12-05",30.7317,31.1213,30.6405,31.055,1569914.0],["2022-12-06",31.055,31.1296,30.1597,30.5161,2084474.0],["2022-12-07",30.4001,31.3618,30.2509,30.997,1548552.0],["2022-12-08",31.1296,31.2457,30.5576,30.8809,1420483.0],["2022-12-09",30.7317,31.254,30.5825,30.9472,1431993.0],["2022-12-12",30.8395,31.5856,30.7649,31.569,1202920.0],["2022-12-13",32.3897,32.6633,31.6934,31.768,2354716.0],["2022-12-14",31.8509,32.2405,31.4115,31.4944,1754915.0],["2022-12-15",30.9826,31.1504,30.5128,30.9071,2125124.0],["2022-12-16",30.496,31.0078,30.3786,30.9491,4138356.0],["2022-12-19",30.9071,31.184,30.387,30.538,1683051.0],["2022-12-20",30.6638,30.7981,30.3954,30.5799,1265555.0],["2022-12-21",30.9407,31.6622,30.7897,31.5699,1061370.0],["2022-12-22",31.3182,31.3602,30.6722,31.2847,1077962.0],["2022-12-23",31.293,31.7041,31.0414,31.6957,792061.0],["2022-12-27",31.6118,31.7461,31.4021,31.6538,1052348.0],["2022-12-28",31.7461,31.8048,30.84,30.8652,794342.0],["2022-12-29",31.0414,31.9307,31.0414,31.8552,623237.0],["2022-12-30",31.528,31.788,31.1336,31.5615,870769.0],["2023-01-03",31.679,32.2243,31.5028,31.7209,1182180.0],["2023-01-04",32.1404,32.5599,31.9642,32.3417,1550834.0],["2023-01-05",32.2411,32.2411,31.5951,32.0062,1105649.0],["2023-01-06",32.5934,33.6002,32.5767,33.4827,1845445.0],["2023-01-09",33.3988,33.726,33.0968,33.1052,1464970.0],["2023-01-10",33.1555,33.6253,33.1387,33.5918,1431890.0],["2023-01-11",33.7596,34.4559,33.7596,34.2713,2047142.0],["2023-01-12",34.5566,34.8083,34.0868,34.5566,1939086.0],["2023-01-13",34.263,34.7663,34.2462,34.6489,1071843.0],["2023-01-17",34.6489,34.7999,34.1539,34.3301,1281939.0],["2023-01-18",34.2378,35.0516,34.2042,34.4895,1713643.0],["2023-01-19",34.1455,34.7244,33.9777,34.5901,2522917.0],["2023-01-20",34.5734,35.2865,34.3552,35.2361,1405757.0],["2023-01-23",35.2529,35.7647,35.1439,35.7227,1089576.0],["2023-01-24",35.4039,36.1926,35.2361,35.966,1792662.0],["2023-01-25",35.857,36.3016,35.6724,36.2848,1256844.0],["2023-01-26",36.5365,36.8218,36.4694,36.7043,1147959.0],["2023-01-27",36.5952,36.7714,36.4191,36.5113,949788.0],["2023-01-30",36.2093,36.6456,35.9912,35.9912,997594.0],["2023-01-31",35.9912,36.9392,35.9493,36.9392,1708250.0],["2023-02-01",36.6624,37.0399,36.0751,36.7295,1407728.0],["2023-02-02",36.9896,38.1809,36.914,37.5349,1339908.0],["2023-02-03",37.107,37.8956,37.107,37.2916,1118508.0],["2023-02-06",37.0063,37.1825,36.6959,36.8805,831881.0],["2023-02-07",36.5952,37.0735,36.2513,36.9392,840800.0],["2023-02-08",36.6707,37.0818,36.5869,36.6959,863095.0],["2023-02-09",36.9141,37.0483,35.211,35.4962,1329019.0],["2023-02-10",35.4794,36.1506,35.3536,36.117,1013979.0],["2023-02-13",36.0583,36.7966,36.0499,36.6959,827111.0],["2023-02-14",36.5785,36.7966,36.2848,36.5701,670421.0],["2023-02-15",36.5113,36.6707,36.2009,36.654,679754.0],["2023-02-16",36.159,36.5114,35.9912,36.0248,754729.0],["2023-02-17",35.9996,36.1003,35.4207,36.0331,929463.0],["2023-02-21",35.664,35.9492,34.8754,35.2277,1333271.0],["2023-02-22",35.3368,35.5549,35.06,35.2026,1066451.0],["2023-02-23",34.8167,34.9845,32.0062,33.1891,2844284.0],["2023-02-24",32.8032,33.2562,32.4928,33.1304,1369670.0],["2023-02-27",33.3485,33.7847,33.1387,33.2814,1697673.0],["2023-02-28",33.3737,33.6169,33.3317,33.4408,2045586.0],["2023-03-01",33.4995,33.4995,32.2662,32.5431,2460386.0],["2023-03-02",32.1823,32.3669,31.7041,32.0229,1164966.0],["2023-03-03",32.0146,32.1236,31.8468,31.9726,1880911.0],["2023-03-06",32.0481,32.1907,31.5363,31.5447,2630869.0],["2023-03-07",31.4524,31.5196,30.882,30.9994,2800211.0],["2023-03-08",31.0162,31.4692,30.9239,31.142,1529057.0],["2023-03-09",31.1588,31.2008,30.538,30.5548,1463829.0],["2023-03-10",30.3031,30.5715,29.3886,29.6067,1791832.0],["2023-03-13",28.751,28.8852,27.8953,28.3399,2841173.0],["2023-03-14",29.3635,29.3718,28.1302,28.4993,2697652.0],["2023-03-15",27.9372,28.5245,27.4842,28.1218,4123008.0],["2023-03-16",27.8837,28.5725,27.4075,28.0708,3098038.0],["2023-03-17",27.9262,28.0112,27.0758,27.3054,10802429.0],["2023-03-20",27.6796,28.632,27.6796,28.6065,1829268.0],["2023-03-21",29.0997,29.4144,28.9552,29.3548,1837564.0],["2023-03-22",29.3548,29.6185,28.8786,28.8871,2266052.0],["2023-03-23",28.9041,28.9892,28.0793,28.0878,2175626.0],["2023-03-24",27.8072,28.4449,27.484,28.3344,1422764.0],["2023-03-27",28.8276,29.0657,28.53,28.8531,2184752.0],["2023-03-28",28.8956,29.0147,28.6745,28.9977,1055355.0],["2023-03-29",29.3378,29.4654,28.9041,28.9722,1274680.0],["2023-03-30",29.2273,29.3718,28.9637,29.2103,847644.0],["2023-03-31",29.3633,29.729,29.2783,29.7035,1113945.0],["2023-04-03",29.678,29.9331,29.4059,29.4994,1632653.0],["2023-04-04",29.7375,29.763,28.8106,29.0402,1332752.0],["2023-04-05",28.7171,29.644,28.7086,29.4484,1936390.0],["2023-04-06",29.5079,29.5504,29.1848,29.4314,1240045.0],["2023-04-10",29.4314,29.831,29.3803,29.6099,758151.0],["2023-04-11",29.7715,30.3668,29.678,30.0777,838000.0],["2023-04-12",30.4603,30.5028,29.9671,30.1967,1156048.0],["2023-04-13",30.0862,30.4603,29.8566,30.3583,1225838.0],["2023-04-14",30.4858,30.6899,29.9841,30.1202,841629.0],["2023-04-17",30.0521,30.5794,29.9926,30.5198,870976.0],["2023-04-18",30.6304,30.6559,30.2137,30.2987,807201.0],["2023-04-19",30.3753,30.5964,30.1882,30.5028,765513.0],["2023-04-20",30.4093,30.4773,30.1032,30.1797,1711880.0],["2023-04-21",30.2732,30.3158,29.7205,30.1797,812282.0],["2023-04-24",30.1882,30.2052,29.8651,29.9416,701842.0],["2023-04-25",29.6865,29.8055,29.1763,29.2273,1535693.0],["2023-04-26",29.1252,29.4739,28.8021,29.0317,1192654.0],["2023-04-27",29.0912,29.5419,28.2323,29.3974,1826261.0],["2023-04-28",29.4229,30.3158,29.3548,30.1797,1017297.0],["2023-05-01",30.0436,30.5283,29.9501,30.0436,1429297.0],["2023-05-02",29.9586,30.0862,29.0572,29.5334,1575722.0],["2023-05-03",29.7885,30.4263,29.6099,29.7205,1588062.0],["2023-05-04",27.9007,28.8276,27.2289,28.3089,2514518.0],["2023-05-05",28.8786,29.2188,28.5725,29.0317,1384706.0],["2023-05-08",28.9722,29.4314,28.8786,29.1507,1817343.0],["2023-05-09",28.9467,29.4654,28.8786,29.1167,1363551.0],["2023-05-10",29.4654,29.4654,28.6575,29.0402,1105027.0],["2023-05-11",28.7256,29.3378,28.7086,29.3038,1356915.0],["2023-05-12",29.4994,29.5419,28.8786,29.2358,1096213.0],["2023-05-15",29.3208,29.4314,29.1337,29.2698,955492.0],["2023-05-16",29.1933,29.1933,28.7085,28.9467,1038763.0],["2023-05-17",29.1422,29.4909,28.9892,29.3718,830844.0],["2023-05-18",29.3633,29.9671,29.2528,29.8906,797764.0],["2023-05-19",30.1287,30.1967,29.5334,29.5504,855318.0],["2023-05-22",29.5419,29.6525,29.1763,29.6014,1008897.0],["2023-05-23",29.6099,30.0011,29.4399,29.5759,1102538.0],["2023-05-24",29.3293,29.4484,28.8021,29.2868,1012216.0],["2023-05-25",29.2613,29.3293,28.8446,29.3038,1005372.0],["2023-05-26",29.4229,29.6695,28.9126,29.5334,1412601.0],["2023-05-30",29.5504,29.6269,29.1252,29.5419,1703169.0],["2023-05-31",29.2953,29.4484,28.8786,29.0317,4247034.0],["2023-06-01",28.9977,29.4144,28.8361,29.3123,1708458.0],["2023-06-02",29.6355,30.1287,29.5589,29.8821,1746827.0],["2023-06-05",29.8566,29.8566,29.1592,29.661,1022067.0],["2023-06-06",29.7205,30.2392,29.7035,30.1882,2032209.0],["2023-06-07",30.3413,30.7324,30.1372,30.4688,1933072.0],["2023-06-08",30.4688,30.5879,29.8566,30.0777,1137796.0],["2023-06-09",29.9246,30.1967,29.7545,30.1032,1117575.0],["2023-06-12",30.1032,30.2307,29.8991,30.0181,946159.0],["2023-06-13",30.0436,30.5198,29.9501,30.1967,1279762.0],["2023-06-14",30.1882,30.4518,29.3718,29.4654,1292206.0],["2023-06-15",29.362,30.1202,29.2931,30.0943,1686992.0],["2023-06-16",30.0857,30.2494,29.8875,29.9479,1820868.0],["2023-06-20",29.7842,29.81,29.3534,29.6808,1188609.0],["2023-06-21",29.7152,30.034,29.5343,29.9565,1058362.0],["2023-06-22",29.9479,29.9479,29.6635,29.7239,1670089.0],["2023-06-23",29.5946,29.6808,28.9571,29.0518,2026505.0],["2023-06-26",29.1294,29.8617,29.1294,29.586,987224.0],["2023-06-27",29.8531,30.5854,29.4395,30.5165,1971959.0],["2023-06-28",30.4131,30.7836,30.2666,30.6199,1444230.0],["2023-06-29",30.7491,31.1454,30.6888,31.0507,1117679.0],["2023-06-30",31.2488,31.2747,30.9214,31.0162,876472.0],["2023-07-03",30.9042,31.1023,30.818,30.9128,445910.0],["2023-07-05",30.5165,30.7836,30.3959,30.7491,915567.0],["2023-07-06",30.4217,30.5854,30.1202,30.5251,2012817.0],["2023-07-07",30.5854,31.2488,30.4734,30.8094,2650054.0],["2023-07-10",30.9645,31.4297,30.8783,31.0679,1215364.0],["2023-07-11",31.2316,31.6451,31.223,31.3694,1825016.0],["2023-07-12",31.7744,32.119,31.4901,31.9725,1094242.0],["2023-07-13",31.9725,33.0753,31.9725,33.0667,1628297.0],["2023-07-14",33.0667,33.0667,32.2568,32.5498,1221068.0],["2023-07-17",32.3861,32.8772,32.3172,32.7135,820371.0],["2023-07-18",32.8686,33.2735,32.5929,32.7824,992824.0],["2023-07-19",32.9202,33.1356,32.8169,33.0322,608823.0],["2023-07-20",33.0409,33.1012,32.5412,32.7652,1197631.0],["2023-07-21",32.9633,32.9978,32.6359,32.7738,943774.0],["2023-07-24",32.6962,32.9375,32.6618,32.7393,632570.0],["2023-07-25",32.7393,32.9547,32.6618,32.7135,1103368.0],["2023-07-26",32.7307,33.1184,32.679,32.9892,898768.0],["2023-07-27",33.4889,34.4538,33.2563,33.3769,1470362.0],["2023-07-28",33.7904,33.9541,33.5492,33.644,944189.0],["2023-07-31",33.8852,34.1178,33.6009,33.7473,1305272.0],["2023-08-01",33.6698,34.0058,33.6009,33.8766,1843371.0],["2023-08-02",33.687,33.7646,33.42,33.6353,609756.0],["2023-08-03",33.5406,33.6267,33.239,33.4544,640244.0],["2023-08-04",33.5664,34.3677,33.4286,34.0144,1037726.0],["2023-08-07",34.0489,34.5486,33.9713,34.359,1023623.0],["2023-08-08",33.9541,34.1954,33.6009,34.1609,1374855.0],["2023-08-09",34.4624,35.4446,34.316,35.1258,1404098.0],["2023-08-10",35.7117,36.4096,35.4446,36.0391,1560270.0],["2023-08-11",35.8754,36.3493,35.8323,36.2803,1161336.0],["2023-08-14",36.2286,36.2889,35.8409,36.22,1238489.0],["2023-08-15",35.9012,35.9012,35.324,35.3412,1565974.0],["2023-08-16",35.3326,35.6686,35.2292,35.3498,1193069.0],["2023-08-17",35.5049,35.6859,35.0828,35.2034,756906.0],["2023-08-18",35.0138,35.324,34.8588,34.9794,1041667.0],["2023-08-21",35.0311,35.0311,34.1695,34.4021,743633.0],["2023-08-22",34.3504,34.4107,34.023,34.1178,778787.0],["2023-08-23",34.092,34.5055,33.9627,34.428,528663.0],["2023-08-24",34.2987,34.8674,34.2729,34.583,859880.0],["2023-08-25",34.6692,34.7468,34.0575,34.4711,698005.0],["2023-08-28",34.5658,34.8674,34.3763,34.6692,471524.0],["2023-08-29",34.7209,35.324,34.54,35.2206,1416853.0],["2023-08-30",35.1345,35.5308,35.0397,35.5135,1054422.0],["2023-08-31",35.3929,35.7203,35.2809,35.6686,1548552.0],["2023-09-01",36.0132,36.4009,35.7806,36.1425,1544404.0],["2023-09-05",36.961,37.7622,36.3148,36.3406,4786377.0],["2023-09-06",36.1856,36.7887,36.1511,36.444,2848639.0],["2023-09-07",36.444,37.2022,36.3837,37.0385,4600339.0],["2023-09-08",37.0643,37.5813,36.8231,36.8748,2518043.0],["2023-09-11",37.0213,37.4004,36.8834,36.9524,1855297.0],["2023-09-12",37.2108,37.6157,36.6939,36.7456,2251327.0],["2023-09-13",36.8231,36.8748,36.0391,36.7197,3131533.0],["2023-09-14",37.0332,37.277,36.8068,36.8242,2710614.0],["2023-09-15",36.9897,37.3989,36.7197,37.2857,37413716.0],["2023-09-18",37.0245,37.5121,36.859,37.2596,2998486.0],["2023-09-19",37.3902,37.6776,37.2944,37.4686,4243197.0],["2023-09-20",37.6514,37.7298,36.6762,36.7546,3202878.0],["2023-09-21",36.5717,36.6675,36.2669,36.3975,2399307.0],["2023-09-22",36.4585,36.4846,36.0841,36.1537,1646963.0],["2023-09-25",36.1363,36.1799,35.849,36.0841,4314231.0],["2023-09-26",35.9535,36.1363,35.5094,35.6052,3730400.0],["2023-09-27",35.7184,35.8228,35.1611,35.7009,2579641.0],["2023-09-28",35.7706,36.145,35.6835,35.9883,1749315.0],["2023-09-29",36.0754,36.3801,35.7096,35.9622,3119192.0],["2023-10-02",35.5181,35.5181,34.1771,34.2294,3686846.0],["2023-10-03",34.1249,34.1249,33.4805,33.8724,2298096.0],["2023-10-04",33.9246,34.2119,33.6111,33.9681,2235254.0],["2023-10-05",33.9072,34.6909,33.7853,34.4993,2069126.0],["2023-10-06",34.3426,34.7692,34.1075,34.2381,1441741.0],["2023-10-09",34.2381,34.6386,34.1336,34.2816,910382.0],["2023-10-10",34.4209,34.656,33.8724,34.003,1479488.0],["2023-10-11",34.1771,34.7518,34.1684,34.7344,1160714.0],["2023-10-12",34.7518,34.7518,33.8288,34.2294,1051725.0],["2023-10-13",34.4035,34.5515,34.1075,34.2903,777335.0],["2023-10-16",34.5515,34.9608,34.4993,34.9086,948233.0],["2023-10-17",34.7779,35.431,34.3426,35.0566,1751597.0],["2023-10-18",34.508,34.6038,34.09,34.2294,1464348.0],["2023-10-19",34.212,34.4384,33.2715,33.4457,1631097.0],["2023-10-20",33.3151,33.4457,32.8013,32.9145,1261303.0],["2023-10-23",32.662,32.9755,32.305,32.7491,1076613.0],["2023-10-24",32.8797,33.1148,32.6794,32.6881,1027252.0],["2023-10-25",32.7926,32.871,32.4008,32.5401,1367907.0],["2023-10-26",32.6359,33.9681,32.6359,33.8898,3146154.0],["2023-10-27",33.7853,33.9246,33.2019,33.3586,1667081.0],["2023-10-30",33.6634,34.0378,33.5328,34.0291,1356085.0],["2023-10-31",34.1075,34.1684,33.7592,34.0378,1167766.0],["2023-11-01",34.09,35.2046,33.9246,35.1175,1527190.0],["2023-11-02",35.2656,36.2234,35.135,36.206,1213809.0],["2023-11-03",36.5717,37.7298,36.4063,37.2857,1758441.0],["2023-11-06",37.1725,37.2422,36.2756,36.3975,1268147.0],["2023-11-07",36.0841,36.6501,35.9709,36.5456,1633482.0],["2023-11-08",36.7546,38.1826,36.7546,37.7908,2433943.0],["2023-11-09",37.9301,38.3045,37.5556,37.9997,2729591.0],["2023-11-10",38.1129,38.3045,37.8604,38.261,1351107.0],["2023-11-13",38.0172,38.3916,37.9301,38.1739,2115065.0],["2023-11-14",38.6006,38.6615,37.5382,38.1129,2830388.0],["2023-11-15",38.0955,38.766,37.9649,38.6963,1616165.0],["2023-11-16",38.7138,38.7747,38.2871,38.6702,1588477.0],["2023-11-17",38.8095,39.2362,38.6528,39.2275,1785610.0],["2023-11-20",39.2101,39.837,38.9924,39.5932,2160175.0],["2023-11-21",39.4974,39.7064,38.975,39.0011,1572092.0],["2023-11-22",38.8792,39.1404,38.5483,38.8705,1391239.0],["2023-11-24",39.0098,39.2101,38.8966,39.1143,467169.0],["2023-11-27",38.914,39.1056,38.618,38.9314,4013605.0],["2023-11-28",38.8531,38.8531,38.4003,38.6876,2820329.0],["2023-11-29",38.8008,39.1317,38.618,38.6528,1612017.0],["2023-11-30",38.6876,39.3146,38.6528,39.0446,3362265.0],["2023-12-01",38.9663,39.3146,38.6963,39.1491,1522835.0],["2023-12-04",39.0446,39.7238,39.0098,39.6455,1630164.0],["2023-12-05",39.5236,40.2115,39.4974,39.9154,2244275.0],["2023-12-06",40.0896,40.8384,40.0896,40.3769,1717168.0],["2023-12-07",40.4553,40.9081,40.3595,40.7687,1327464.0],["2023-12-08",40.7339,40.9864,40.6555,40.6817,1232786.0],["2023-12-11",40.6817,41.1606,40.6817,41.0561,1334204.0],["2023-12-12",41.0561,41.5263,40.8819,40.9777,1156151.0],["2023-12-13",40.8471,41.9442,40.5336,41.7962,2378048.0],["2023-12-14",42.6054,42.8517,42.0513,42.4207,1976107.0],["2023-12-15",42.28,43.0892,42.0249,42.7198,4419176.0],["2023-12-18",42.6846,42.6846,42.1656,42.535,1405550.0],["2023-12-19",42.6758,43.6345,42.4823,43.6345,2508399.0],["2023-12-20",43.4674,44.2414,43.2651,43.2739,2000892.0],["2023-12-21",43.3266,43.7752,42.9396,43.5553,1337108.0],["2023-12-22",43.8192,44.2062,43.6873,44.1358,1014601.0],["2023-12-26",44.1798,44.558,44.0039,44.5316,889642.0],["2023-12-27",44.4964,44.945,44.3469,44.8395,1203853.0],["2023-12-28",44.8834,45.2792,44.8043,45.1825,1757508.0],["2023-12-29",45.0769,45.2617,44.5844,44.8747,1603617.0],["2024-01-02",44.4613,44.6548,43.4322,43.5993,1757197.0],["2024-01-03",43.0276,43.2211,42.2272,42.2448,1555707.0],["2024-01-04",42.3327,42.9836,42.1393,42.2624,1462585.0],["2024-01-05",42.2184,43.1771,41.849,42.966,1686266.0],["2024-01-08",43.1243,43.397,42.7461,43.2739,1054629.0],["2024-01-09",42.8869,43.2387,42.7373,42.9045,1189958.0],["2024-01-10",43.2563,43.6345,42.8781,43.6081,1615957.0],["2024-01-11",43.6081,43.6873,42.7989,43.6521,1875103.0],["2024-01-12",43.74,43.9511,43.353,43.8632,1477518.0],["2024-01-16",43.4058,43.4498,42.6582,43.01,1913991.0],["2024-01-17",42.3855,42.9396,42.2008,42.5966,1562137.0],["2024-01-18",42.6494,42.6758,42.0513,42.3943,1174195.0],["2024-01-19",42.5087,43.0716,41.9721,42.9924,2035113.0],["2024-01-22",43.2211,43.9335,43.2211,43.8192,2296748.0],["2024-01-23",43.6873,43.8632,42.9924,43.1419,1332545.0],["2024-01-24",43.5993,43.7664,43.2739,43.5641,1494524.0],["2024-01-25",43.8984,43.9071,43.0452,43.7752,1271881.0],["2024-01-26",43.9775,44.171,43.7928,43.9599,1430749.0],["2024-01-29",43.828,44.6108,43.6785,44.4964,946574.0],["2024-01-30",44.3381,44.8571,44.2765,44.8307,839140.0],["2024-01-31",44.8131,44.8131,43.9511,44.0039,1655052.0],["2024-02-01",43.9599,44.5756,43.1507,44.5404,1010142.0],["2024-02-02",44.3821,44.9362,44.0918,44.5932,1299465.0],["2024-02-05",44.2326,44.2942,43.3882,43.7136,1563900.0],["2024-02-06",43.6697,44.1534,43.6169,44.0391,999357.0],["2024-02-07",44.1534,44.558,43.8104,44.2766,1642815.0],["2024-02-08",44.2678,44.901,43.872,44.7515,1508731.0],["2024-02-09",44.7251,45.0681,44.3469,45.0506,1089057.0],["2024-02-12",45.2001,45.9741,45.0769,45.7014,1968019.0],["2024-02-13",45.1297,45.2793,44.2678,44.9098,2211506.0],["2024-02-14",45.3144,45.807,45.0242,45.7454,1782603.0],["2024-02-15",45.9301,46.5546,45.9125,46.2819,1441845.0],["2024-02-16",45.851,46.3435,45.851,46.0796,1527916.0],["2024-02-20",45.7454,46.194,45.6047,45.8509,1971233.0],["2024-02-21",45.7982,46.5634,45.7102,46.4578,1848038.0],["2024-02-22",45.6311,45.8334,43.8016,43.9511,3299008.0],["2024-02-23",43.9687,44.4437,43.7312,44.0303,1829787.0],["2024-02-26",43.7048,43.9599,43.2035,43.5289,2345176.0],["2024-02-27",43.485,44.0743,43.441,44.0567,1404928.0],["2024-02-28",44.0127,44.0127,43.5993,43.7136,1106790.0],["2024-02-29",44.1006,44.5844,43.8368,44.4877,1572507.0],["2024-03-01",44.4613,44.8483,44.2678,44.4085,930604.0],["2024-03-04",44.5492,45.7806,44.3469,44.9098,1973515.0],["2024-03-05",44.7515,45.6311,44.7515,45.2177,1477414.0],["2024-03-06",45.4815,45.8334,44.9186,45.7278,1217957.0],["2024-03-07",46.0357,46.4051,45.0154,45.2353,2631388.0],["2024-03-08",44.7955,45.1297,44.1798,44.3117,2174174.0],["2024-03-11",44.2326,44.9802,44.1006,44.901,2029409.0],["2024-03-12",44.9274,45.033,44.1446,44.6196,1231230.0],["2024-03-13",44.6108,45.2001,44.6108,45.1209,2090799.0],["2024-03-14",45.1298,45.1653,43.7536,44.0821,1696221.0],["2024-03-15",43.9933,44.4284,43.5317,43.7536,7315102.0],["2024-03-18",43.8602,43.9312,43.3186,43.434,2068297.0],["2024-03-19",43.3008,44.0022,43.3008,43.9845,1511013.0],["2024-03-20",43.8424,45.4317,43.8158,45.2807,1201883.0],["2024-03-21",45.5471,46.6924,45.5471,46.435,1001742.0],["2024-03-22",46.6125,46.7368,45.7602,45.8401,1046540.0],["2024-03-25",45.9733,46.3018,45.1564,45.6181,1439252.0],["2024-03-26",45.5293,45.9022,45.1831,45.2363,1173780.0],["2024-03-27",45.4494,46.1508,45.3695,46.1331,1030882.0],["2024-03-28",46.2041,47.3672,46.1686,47.1452,2130309.0],["2024-04-01",47.0565,47.1364,46.7013,46.9765,2516384.0],["2024-04-02",46.7457,46.7812,45.9378,46.1775,1237141.0],["2024-04-03",46.0354,46.9854,45.9022,46.7013,1385536.0],["2024-04-04",47.1008,47.9088,46.1597,46.4172,1810498.0],["2024-04-05",46.4083,46.799,45.9644,46.5504,901360.0],["2024-04-08",46.6658,47.1364,46.5415,47.0121,1079621.0],["2024-04-09",47.2784,47.4649,46.6658,46.8611,1659822.0],["2024-04-10",45.3607,45.3607,42.3153,42.8658,3296623.0],["2024-04-11",42.706,43.7359,42.3952,43.0788,3219989.0],["2024-04-12",42.9368,43.5228,42.8569,43.1588,1330264.0],["2024-04-15",43.5317,43.6648,42.4307,42.7681,1442882.0],["2024-04-16",42.5817,42.5905,41.8003,41.827,1717583.0],["2024-04-17",41.8625,42.2088,41.5961,41.7471,1327153.0],["2024-04-18",41.9779,42.3242,41.9069,42.2443,1168595.0],["2024-04-19",42.2887,43.3807,42.1999,43.3008,1128256.0],["2024-04-22",43.5228,44.0999,43.0877,43.8957,843392.0],["2024-04-23",43.8513,45.1476,43.7891,45.1476,1120582.0],["2024-04-24",44.8279,45.1032,44.5616,44.9611,1015742.0],["2024-04-25",44.5527,44.606,43.3186,44.2863,1338041.0],["2024-04-26",44.4462,45.0055,44.3662,44.7391,1500228.0],["2024-04-29",45.192,45.556,44.8546,44.8901,797764.0],["2024-04-30",44.5438,44.6948,43.9223,43.949,733366.0],["2024-05-01",44.1798,45.1653,44.1088,44.5172,655799.0],["2024-05-02",44.9611,45.3074,44.3574,45.2896,656836.0],["2024-05-03",46.0709,46.3373,45.7247,45.7424,628837.0],["2024-05-06",46.1508,46.3906,45.9111,46.1508,1087709.0],["2024-05-07",46.2219,47.1808,46.1775,46.3018,1532479.0],["2024-05-08",46.1775,46.5681,45.7691,46.284,1151277.0],["2024-05-09",45.0321,46.941,44.8368,46.7102,1550626.0],["2024-05-10",46.7723,46.8256,45.6803,45.7513,1206135.0],["2024-05-13",46.0088,46.0088,45.4317,45.6448,968869.0],["2024-05-14",45.9378,46.4261,45.6803,46.1331,1079932.0],["2024-05-15",46.6125,46.6569,46.1686,46.1952,749647.0],["2024-05-16",46.1952,46.4083,45.7602,46.0976,1606832.0],["2024-05-17",46.1686,46.5948,46.0265,46.4172,1393210.0],["2024-05-20",46.3639,46.9055,46.1242,46.8256,1111146.0],["2024-05-21",46.799,47.0121,46.5415,46.9055,977580.0],["2024-05-22",46.7191,46.9322,45.3962,45.4228,713041.0],["2024-05-23",45.4228,45.4228,44.2775,44.313,621785.0],["2024-05-24",44.6592,45.1387,44.4373,45.0588,560395.0],["2024-05-28",45.0588,45.1831,44.2242,44.6592,916086.0],["2024-05-29",44.1443,44.3485,43.9312,44.2952,611208.0],["2024-05-30",44.4373,44.9877,44.1265,44.6237,839970.0],["2024-05-31",44.7835,44.9611,44.3041,44.7125,1203024.0],["2024-06-03",45.0055,45.0677,44.3574,44.97,823067.0],["2024-06-04",44.6681,45.6004,44.5172,45.3163,1432719.0],["2024-06-05",45.4849,45.5649,44.3751,44.5172,660154.0],["2024-06-06",44.3929,44.5705,43.9046,44.1354,594408.0],["2024-06-07",43.7803,44.1177,43.6116,43.7092,872636.0],["2024-06-10",43.4162,43.6915,42.8036,43.4695,835822.0],["2024-06-11",43.3541,43.3541,42.706,43.1854,849822.0],["2024-06-12",44.1177,44.6149,43.4606,43.7092,601253.0],["2024-06-13",43.6648,43.6648,43.0522,43.5139,549817.0],["2024-06-14",43.0925,43.496,43.0925,43.2897,777128.0],["2024-06-17",43.1911,43.8726,43.0477,43.8636,596897.0],["2024-06-18",43.8636,44.3119,43.7201,44.0698,1499709.0],["2024-06-20",43.8815,44.4554,43.8815,44.1774,837274.0],["2024-06-21",44.0967,44.6437,43.9981,44.4554,1847830.0],["2024-06-24",44.6078,44.8409,44.3119,44.6347,796935.0],["2024-06-25",44.554,44.554,43.5587,43.6663,853347.0],["2024-06-26",43.4063,43.5498,42.8504,43.4691,821823.0],["2024-06-27",43.5856,44.0878,43.2628,44.0609,1012527.0],["2024-06-28",44.2133,44.9844,43.9622,44.3119,2730006.0],["2024-07-01",44.4823,44.7244,43.2808,43.5587,1166625.0],["2024-07-02",43.1552,44.294,43.1552,44.2491,865895.0],["2024-07-03",44.2492,44.4554,43.6753,43.7291,721752.0],["2024-07-05",43.5946,43.8188,42.9669,43.1283,1773581.0],["2024-07-08",43.3884,43.9891,42.9759,43.2987,1292102.0],["2024-07-09",43.1732,43.7829,43.0746,43.1104,878339.0],["2024-07-10",43.0387,43.9981,43.0387,43.9353,779617.0],["2024-07-11",44.823,46.159,44.7692,46.0066,1144122.0],["2024-07-12",46.2218,46.957,45.8541,46.7059,1391965.0],["2024-07-15",46.9839,47.7281,46.8225,47.4502,1931205.0],["2024-07-16",47.7371,48.9027,47.5667,48.8758,869836.0],["2024-07-17",48.822,49.6469,48.7234,48.831,757217.0],["2024-07-18",48.6606,49.351,47.755,47.7998,805645.0],["2024-07-19",47.7191,47.9433,47.3784,47.8716,775469.0],["2024-07-22",47.9702,48.2751,47.3426,48.2571,1172432.0],["2024-07-23",48.1675,49.1089,47.9971,49.091,1826157.0],["2024-07-24",49.0641,49.1807,47.6384,47.6564,783661.0],["2024-07-25",47.9074,48.813,47.6205,48.0688,1047059.0],["2024-07-26",48.5441,49.1269,48.3378,48.822,726211.0],["2024-07-29",48.8668,49.4407,48.571,48.8937,621267.0],["2024-07-30",49.2434,49.7007,49.1179,49.351,1351211.0],["2024-07-31",49.4497,50.5615,49.0282,49.6828,1093413.0],["2024-08-01",50.8394,51.0636,48.9655,49.7007,1195972.0],["2024-08-02",48.8041,49.2883,48.4723,49.1807,1408868.0],["2024-08-05",46.6611,48.6427,46.5983,48.3647,1394869.0],["2024-08-06",46.9211,48.6247,46.2038,47.9074,1731064.0],["2024-08-07",48.5261,49.4497,48.2571,48.4723,1861934.0],["2024-08-08",48.5709,49.3152,48.3827,49.0641,1298013.0],["2024-08-09",49.0731,49.3152,48.6158,49.2614,664406.0],["2024-08-12",49.3959,49.5304,48.7951,49.0282,912767.0],["2024-08-13",49.3421,49.9697,49.1269,49.9159,925834.0],["2024-08-14",50.1311,50.3194,49.889,50.1311,543284.0],["2024-08-15",50.705,51.0008,50.2746,50.6153,613282.0],["2024-08-16",50.7139,51.2519,50.5705,51.0636,562261.0],["2024-08-19",51.0726,51.494,51.0277,51.494,1052348.0],["2024-08-20",51.1891,51.2609,50.7677,50.8305,1263999.0],["2024-08-21",51.0367,51.7002,50.7857,51.4671,653414.0],["2024-08-22",51.4671,51.5837,51.0995,51.4671,505745.0],["2024-08-23",51.7809,53.0003,51.6644,52.6507,814771.0],["2024-08-26",52.9017,53.2514,52.7134,52.9735,641073.0],["2024-08-27",52.7762,52.8658,52.2651,52.3637,875643.0],["2024-08-28",52.3906,53.0272,52.2651,52.7493,537892.0],["2024-08-29",53.0093,53.2155,52.4893,52.839,658806.0],["2024-08-30",52.9555,53.2873,52.6507,52.8659,1617513.0],["2024-09-03",52.6238,53.09,52.1216,52.7851,963477.0],["2024-09-04",53.2783,53.9687,52.6775,53.0272,1180313.0],["2024-09-05",53.3231,53.4038,52.5879,52.8927,845985.0],["2024-09-06",53.0093,53.5921,52.5341,52.7493,941492.0],["2024-09-09",52.7762,53.09,52.2203,52.8121,1047474.0],["2024-09-10",52.9734,53.0721,51.9782,52.7672,666687.0],["2024-09-11",52.4803,52.6596,51.763,52.3279,937241.0],["2024-09-12",52.3458,53.2783,52.3458,53.1976,773913.0],["2024-09-13",53.5832,54.2825,53.4038,54.2736,1056288.0],["2024-09-16",54.4905,55.1955,54.4543,54.7797,854073.0],["2024-09-17",54.9334,55.096,54.4815,54.9243,579476.0],["2024-09-18",54.9605,55.7739,54.7164,55.1232,769350.0],["2024-09-19",55.7468,55.7468,54.7616,55.0057,938070.0],["2024-09-20",56.036,56.036,54.4815,55.087,2915214.0],["2024-09-23",55.2406,55.4033,54.7345,55.1051,932056.0],["2024-09-24",55.1322,55.1593,54.5538,54.9062,879169.0],["2024-09-25",54.9062,55.1322,54.4634,54.6984,977891.0],["2024-09-26",54.8791,55.096,54.5176,54.5357,872843.0],["2024-09-27",54.8611,55.6112,54.5989,55.2407,1336486.0],["2024-09-30",55.2406,56.1354,54.6893,56.0902,1605898.0],["2024-10-01",55.9456,56.0812,55.1412,55.313,919715.0],["2024-10-02",54.9243,55.6022,54.6984,55.2045,899598.0],["2024-10-03",55.096,55.1593,54.5538,54.8882,717397.0],["2024-10-04",55.1322,55.2406,54.3549,54.4182,817778.0],["2024-10-07",54.7707,54.8701,53.6409,54.2193,1027667.0],["2024-10-08",54.4905,54.7797,53.6771,54.382,843911.0],["2024-10-09",54.2194,54.6351,53.8578,54.2013,1078687.0],["2024-10-10",54.2013,54.3188,52.8094,53.2432,1272710.0],["2024-10-11",53.5867,54.8249,53.5867,54.6712,1203024.0],["2024-10-14",54.7526,55.1955,54.4995,55.1503,882902.0],["2024-10-15",55.4395,56.6235,55.4033,55.8372,721130.0],["2024-10-16",56.0722,56.8133,56.027,56.7229,1241600.0],["2024-10-17",56.759,56.9127,56.262,56.6325,1045400.0],["2024-10-18",56.7862,56.9036,56.0631,56.1806,638585.0],["2024-10-21",55.9818,56.0541,54.5176,54.8972,1514227.0],["2024-10-22",54.7887,54.9785,54.4001,54.9424,783661.0],["2024-10-23",54.6622,54.9424,53.7223,54.2013,1386158.0],["2024-10-24",54.6803,54.7887,54.2284,54.7797,1039696.0],["2024-10-25",54.7707,55.2135,54.0386,54.1922,940144.0],["2024-10-28",54.4905,55.0328,54.4363,54.7797,688672.0],["2024-10-29",54.2374,54.4724,53.912,54.2736,1106583.0],["2024-10-30",54.129,55.4576,53.9572,55.096,854695.0],["2024-10-31",54.9153,55.2497,54.382,54.382,656628.0],["2024-11-01",54.3368,54.6803,53.0354,53.1438,892235.0],["2024-11-04",53.2613,53.8578,53.18,53.2884,1082213.0],["2024-11-05",53.0173,53.8126,52.8004,53.7674,1062614.0],["2024-11-06",56.0089,56.0089,53.1257,55.0328,1679318.0],["2024-11-07",53.6228,54.0024,52.6919,53.433,2487348.0],["2024-11-08",53.9844,55.1683,53.7584,54.4363,1394454.0],["2024-11-11",54.9334,55.5841,54.3549,54.3911,752551.0],["2024-11-12",54.2284,55.331,54.0928,55.1774,1265451.0],["2024-11-13",55.4576,55.8824,54.9062,54.9243,1463933.0],["2024-11-14",54.9334,55.4485,54.7345,55.1141,732537.0],["2024-11-15",55.0418,55.566,54.6261,54.8972,735440.0],["2024-11-18",54.7345,55.1864,54.4724,55.1683,735855.0],["2024-11-19",54.7707,55.3943,54.5628,55.078,656628.0],["2024-11-20",54.9876,55.0689,53.9572,54.3007,647295.0],["2024-11-21",54.3007,55.1683,54.138,54.8249,1307346.0],["2024-11-22",54.8791,56.027,54.8791,55.9818,1093309.0],["2024-11-25",56.5421,58.5938,56.1987,57.69,2638854.0],["2024-11-26",57.6448,57.6448,56.506,57.229,1145263.0],["2024-11-27",57.5182,58.4672,57.3646,57.4007,576365.0],["2024-11-29",57.4369,57.6719,56.994,57.2923,591297.0],["2024-12-02",57.3104,57.5002,56.3162,56.9669,881761.0],["2024-12-03",57.0302,57.4911,56.5421,56.759,1035237.0],["2024-12-04",56.5964,56.8313,55.81,56.2529,1107931.0],["2024-12-05",56.3162,56.6506,55.9727,56.1173,1191409.0],["2024-12-06",56.5331,56.7862,55.9547,56.045,835407.0],["2024-12-09",56.036,56.1806,55.3039,55.4124,708686.0],["2024-12-10",54.9514,55.5479,54.0024,54.4001,1162684.0],["2024-12-11",54.7436,55.0689,53.5596,54.2645,1327879.0],["2024-12-12",54.5176,54.7616,54.1922,54.2284,662228.0],["2024-12-13",54.2374,54.5899,53.9392,54.1922,796727.0],["2024-12-16",54.4905,54.7616,54.0838,54.147,1128671.0],["2024-12-17",53.8098,53.9465,52.9987,53.1627,1144433.0],["2024-12-18",53.1627,53.2994,50.6108,50.6381,1470259.0],["2024-12-19",50.7384,51.7591,50.2189,50.3009,1702650.0],["2024-12-20",50.1277,51.5404,49.8178,51.1394,3252239.0],["2024-12-23",50.9298,51.3399,50.629,51.185,999253.0],["2024-12-24",51.3399,51.8321,51.0118,51.8047,364298.0],["2024-12-26",51.5039,51.9961,51.349,51.9505,500975.0],["2024-12-27",51.7683,52.2878,51.112,51.3308,573980.0],["2024-12-30",51.0938,51.4675,50.4923,51.112,739174.0],["2024-12-31",51.5404,51.7227,50.9024,51.1667,552514.0],["2025-01-02",51.431,51.6862,50.9115,51.0209,792164.0],["2025-01-03",51.4493,51.9505,51.2214,51.7865,1110109.0],["2025-01-06",51.7774,52.4518,51.2852,51.4857,988676.0],["2025-01-07",51.5677,52.069,51.0665,51.2943,1016053.0],["2025-01-08",51.0027,51.2032,50.2462,51.0482,881243.0],["2025-01-10",50.1277,50.2644,49.1343,49.4442,1629231.0],["2025-01-13",49.2163,49.59,48.9246,49.5444,1040630.0],["2025-01-14",49.7449,50.8477,49.7449,50.711,803468.0],["2025-01-15",51.8229,52.0235,51.1212,51.4493,805956.0],["2025-01-16",51.6224,52.6341,51.4037,52.5794,1085532.0],["2025-01-17",52.5794,53.3177,52.388,52.8984,1252800.0],["2025-01-21",53.2174,53.8098,53.2174,53.582,985876.0],["2025-01-22",53.4817,53.6367,52.8255,53.2356,1180002.0],["2025-01-23",53.1627,53.6367,52.306,52.5521,990646.0],["2025-01-24",52.4518,52.7982,52.1146,52.5885,1489754.0],["2025-01-27",52.9713,54.1744,52.9531,54.1379,618985.0],["2025-01-28",53.901,54.2564,52.7435,52.9257,800149.0],["2025-01-29",52.9804,53.6731,52.7161,52.8528,555521.0],["2025-01-30",53.4544,53.6731,52.8073,53.3723,503671.0],["2025-01-31",53.1536,53.6822,52.9257,53.0169,754418.0],["2025-02-03",51.8867,53.1536,51.6589,52.5338,689087.0],["2025-02-04",52.6159,53.1354,52.3698,52.5521,695931.0],["2025-02-05",52.9257,53.2812,52.1875,53.2174,661710.0],["2025-02-06",53.5091,53.5091,52.944,53.2903,777854.0],["2025-02-07",53.2174,53.2174,52.4883,52.8802,896383.0],["2025-02-10",52.9075,53.0807,52.2786,52.6341,885702.0],["2025-02-11",52.4336,52.4609,51.8412,52.224,1014912.0],["2025-02-12",51.6407,51.8229,51.1485,51.8138,1061577.0],["2025-02-13",52.0326,52.625,51.5131,52.5885,931433.0],["2025-02-14",52.862,53.2539,52.5521,52.8164,884354.0],["2025-02-18",52.8164,53.1536,52.5885,53.1354,973432.0],["2025-02-19",52.944,53.5182,52.6706,53.2356,913908.0],["2025-02-20",53.0898,53.1172,52.4427,52.47,1127945.0],["2025-02-21",54.5025,56.38,54.1379,54.1926,2139538.0],["2025-02-24",54.1562,55.4595,53.5091,54.5936,2105732.0],["2025-02-25",55.1496,55.9243,54.9491,55.5324,2286896.0],["2025-02-26",55.4777,56.1977,55.2043,56.061,1964700.0],["2025-02-27",56.0246,57.2823,55.8878,57.2185,1298843.0],["2025-02-28",57.5466,58.859,57.4737,58.8135,2015513.0],["2025-03-03",58.8499,59.8343,58.5947,59.0596,1555189.0],["2025-03-04",58.5218,58.5218,56.7719,57.182,1829683.0],["2025-03-05",57.0909,57.9385,56.5714,57.8838,1367388.0],["2025-03-06",57.4008,57.8747,56.9633,57.4737,1111457.0],["2025-03-07",57.5284,57.7016,56.3253,57.3734,1147855.0],["2025-03-10",57.0636,57.8747,55.7238,56.1157,1288991.0],["2025-03-11",56.1066,57.1456,55.6782,56.5349,1615335.0],["2025-03-12",56.699,56.9633,56.0063,56.2068,1291065.0],["2025-03-13",56.4894,57.8747,56.061,57.6104,1969056.0],["2025-03-14",57.7927,59.1325,57.5193,59.0504,1474407.0],["2025-03-17",59.0229,59.7761,58.9127,59.6199,1430956.0],["2025-03-18",59.8404,60.0149,58.8208,58.9127,1047681.0],["2025-03-19",59.2066,59.2433,58.3248,58.9402,1589928.0],["2025-03-20",58.8208,59.574,58.6371,58.8943,2019039.0],["2025-03-21",58.6555,59.2893,58.1779,58.3524,5430665.0],["2025-03-24",58.8392,59.8587,58.8392,59.5924,1305065.0],["2025-03-25",59.7026,60.4282,59.3536,59.9506,1590862.0],["2025-03-26",60.1618,60.7129,59.1698,59.5005,1216920.0],["2025-03-27",59.9414,60.0516,59.0596,59.6383,1005994.0],["2025-03-28",59.6567,60.1986,59.2341,59.4454,1449622.0],["2025-03-31",59.0137,60.2353,58.5361,59.7761,1647067.0],["2025-04-01",60.2996,61.1079,59.8404,60.5476,1713643.0],["2025-04-02",60.2078,61.2824,60.07,61.163,1296976.0],["2025-04-03",59.8312,60.4649,58.6004,58.9953,2031379.0],["2025-04-04",56.2674,56.8552,54.6876,55.1836,2031898.0],["2025-04-07",53.8701,55.505,51.7851,53.1261,2193048.0],["2025-04-08",55.1836,56.2766,52.7128,53.5578,2360316.0],["2025-04-09",52.9332,56.644,51.9688,56.148,2589389.0],["2025-04-10",55.9459,55.9459,54.0079,55.2662,1825224.0],["2025-04-11",54.8621,55.2479,53.3833,55.0917,1877281.0],["2025-04-14",56.1755,57.3788,55.8357,57.0022,1676933.0],["2025-04-15",57.2226,58.1044,57.0297,57.3512,1651215.0],["2025-04-16",57.5165,58.1687,56.2306,56.4695,1449000.0],["2025-04-17",56.8736,57.5441,56.4419,56.7726,5357972.0],["2025-04-21",56.644,56.6532,53.9711,54.7151,1435830.0],["2025-04-22",55.5142,56.7634,55.3581,56.5429,1364070.0],["2025-04-23",57.1491,58.0401,56.7175,56.9471,1000809.0],["2025-04-24",56.8552,58.3524,56.8001,58.0585,1191824.0],["2025-04-25",57.6268,58.1687,57.1308,57.5441,878858.0],["2025-04-28",57.5625,58.1503,57.3145,57.985,943670.0],["2025-04-29",57.7278,58.7106,57.489,58.6463,784905.0],["2025-04-30",58.2697,58.9127,57.3145,58.83,1821594.0],["2025-05-01",58.4167,59.0596,57.8656,58.2697,1955367.0],["2025-05-02",58.8025,60.0057,58.6647,59.7118,1217023.0],["2025-05-05",59.473,59.8955,59.0688,59.2984,1111871.0],["2025-05-06",59.078,59.3719,58.6922,59.0413,760328.0],["2025-05-07",59.2709,59.6842,58.977,59.0872,1452526.0],["2025-05-08",56.3133,57.2502,54.7978,54.8713,2389767.0],["2025-05-09",54.7702,55.3856,52.7863,53.1537,1976729.0],["2025-05-12",53.7691,54.1181,52.6485,53.0251,1813506.0],["2025-05-13",53.071,53.071,52.474,52.6485,1626016.0],["2025-05-14",52.7036,52.8322,51.9321,52.2076,1141633.0],["2025-05-15",52.4005,52.9057,52.2719,52.8873,1212564.0],["2025-05-16",52.722,53.5946,52.722,53.4935,1149929.0],["2025-05-19",53.1077,53.3925,52.8138,53.2823,979654.0],["2025-05-20",53.1537,53.42,51.7024,51.831,1790173.0],["2025-05-21",51.5096,51.6657,49.6634,49.746,1738116.0],["2025-05-22",49.5623,49.6174,48.7265,49.25,1747034.0],["2025-05-23",49.0204,49.7552,48.9837,49.5531,1277169.0],["2025-05-27",49.893,50.0124,49.2317,49.9481,1557367.0],["2025-05-28",49.746,49.8838,49.0755,49.296,1604654.0],["2025-05-29",49.5348,49.9757,49.2684,49.9757,1386469.0],["2025-05-30",49.8471,50.5176,49.5991,50.3063,2562323.0],["2025-06-02",49.994,50.3522,49.397,50.0216,1225734.0],["2025-06-03",49.9389,50.2788,49.1123,50.2053,1499398.0],["2025-06-04",50.2696,50.3431,49.7001,49.7001,1195143.0],["2025-06-05",49.7368,49.8746,49.1123,49.6083,1406898.0],["2025-06-06",49.9756,50.3431,49.7368,50.2604,1029119.0],["2025-06-09",50.5176,50.6094,49.5991,50.3706,1058155.0],["2025-06-10",50.3706,50.9217,50.1134,50.7288,974987.0],["2025-06-11",50.8942,51.5187,50.8666,51.1054,1222519.0],["2025-06-12",50.7472,51.6198,50.637,51.5922,1073814.0],["2025-06-13",51.0779,51.4177,50.6645,50.7656,1295939.0],["2025-06-16",51.0992,51.4329,50.6173,50.8119,1166210.0],["2025-06-17",50.3207,50.6636,49.8016,49.987,2909511.0],["2025-06-18",50.0148,50.5802,50.0148,50.1631,2262527.0],["2025-06-20",50.2743,50.9231,50.1909,50.5246,3376991.0],["2025-06-23",50.4226,51.9242,50.4226,51.85,2354612.0],["2025-06-24",51.9612,52.3598,51.6183,51.9242,2897897.0],["2025-06-25",51.7573,51.8778,51.1827,51.2012,2374315.0],["2025-06-26",51.3866,52.2671,51.1363,52.2115,1844719.0],["2025-06-27",52.23,52.7769,52.0169,52.3969,3067239.0],["2025-06-30",52.3783,52.6564,51.8778,51.9612,1872822.0],["2025-07-01",51.952,53.2774,51.8037,53.0828,1791314.0],["2025-07-02",53.0828,53.296,52.5823,53.1199,1337937.0],["2025-07-03",53.2867,53.917,53.2125,53.7501,1682325.0],["2025-07-07",53.4628,54.1394,53.1847,53.3887,3436722.0],["2025-07-08",52.8511,53.1755,51.127,51.1363,3361124.0],["2025-07-09",51.6554,51.6554,51.0529,51.09,2256512.0],["2025-07-10",50.7192,51.0251,47.1971,47.4751,6308278.0],["2025-07-11",47.1785,49.6255,46.9097,48.9396,6244503.0],["2025-07-14",48.4947,49.3382,48.0776,49.2918,3612286.0],["2025-07-15",49.2269,49.4957,48.6986,48.7913,2880890.0],["2025-07-16",48.9581,49.4586,48.4483,49.403,1799610.0],["2025-07-17",49.125,50.5709,49.125,50.5246,1755226.0],["2025-07-18",50.7285,51.5441,50.7007,51.0066,7169403.0],["2025-07-21",51.4329,51.7295,50.5617,50.7934,1671229.0],["2025-07-22",50.9787,51.7481,50.9787,51.6461,1620624.0],["2025-07-23",51.3588,51.6276,50.849,51.4885,1820246.0],["2025-07-24",51.7944,52.9067,51.7017,52.3042,3299008.0],["2025-07-25",52.3783,52.9901,52.1188,52.9437,1556122.0],["2025-07-28",52.8325,53.0457,52.4432,52.8511,1578729.0],["2025-07-29",53.194,53.3516,52.7954,52.9067,978202.0],["2025-07-30",52.8974,53.1847,52.2115,52.3783,1329849.0],["2025-07-31",52.1744,52.675,52.0261,52.3042,1140493.0],["2025-08-01",52.4247,52.6842,51.9334,52.4432,1241185.0],["2025-08-04",52.7491,53.7965,52.5081,53.7223,964203.0],["2025-08-05",53.6945,54.1672,53.3238,53.8428,1308694.0],["2025-08-06",54.1116,54.297,53.7965,53.917,1593454.0],["2025-08-07",53.2125,53.9911,52.1096,53.6853,2285030.0],["2025-08-08",53.9355,54.297,53.6945,53.9911,1132300.0],["2025-08-11",54.195,54.5658,53.8058,54.2043,1076821.0],["2025-08-12",54.5936,55.7244,54.1209,55.5854,1486228.0],["2025-08-13",56.0488,56.7625,55.3537,56.6049,1231956.0],["2025-08-14",56.364,56.364,55.5483,56.0395,1806247.0],["2025-08-15",56.0303,56.401,55.1961,55.2332,1283495.0],["2025-08-18",55.1683,55.2332,54.2785,54.399,1591380.0],["2025-08-19",54.3711,55.3815,54.3063,55.1219,1349656.0],["2025-08-20",55.3073,55.5946,54.8809,54.9366,1002883.0],["2025-08-21",54.8161,55.0292,54.6492,55.02,825763.0],["2025-08-22",55.3722,56.8552,55.1775,56.3732,813008.0],["2025-08-25",56.364,56.4103,55.9747,56.0025,567343.0],["2025-08-26",55.882,56.3918,55.6781,55.9747,1146818.0],["2025-08-27",55.7151,56.4288,55.6317,56.1044,1050481.0],["2025-08-28",56.123,56.2435,54.8531,55.261,760847.0],["2025-08-29",55.3907,55.8078,55.261,55.4927,1021030.0],["2025-09-02",54.7512,54.9922,53.9262,54.3248,2141301.0],["2025-09-03",54.3341,55.3444,54.2599,55.3258,1333064.0],["2025-09-04",55.7986,56.0859,55.4185,56.0025,1022275.0],["2025-09-05",56.5401,56.9108,55.8078,56.1415,1009001.0],["2025-09-08",55.9005,56.3825,54.6399,56.0395,1575410.0],["2025-09-09",55.9376,56.0674,55.3629,55.5854,1125871.0],["2025-09-10",55.5483,55.5854,54.5843,55.1219,1140285.0],["2025-09-11",55.2424,56.4845,55.1034,56.2435,1313672.0],["2025-09-12",56.0303,56.5123,55.8449,56.1044,869525.0],["2025-09-15",56.1878,56.364,55.5205,55.6317,884665.0],["2025-09-16",55.5476,55.6037,54.454,54.641,1391239.0],["2025-09-17",54.912,55.7906,54.7905,54.8933,1482288.0],["2025-09-18",54.7531,55.6598,54.4353,55.3046,1393210.0],["2025-09-19",55.3607,55.5289,54.6597,54.8559,3678446.0],["2025-09-22",54.884,55.3046,54.5288,55.0055,1256118.0],["2025-09-23",55.0335,55.7532,55.0335,55.3794,918575.0],["2025-09-24",55.3794,55.9682,54.9868,55.9215,1056081.0],["2025-09-25",55.5383,55.7906,55.0242,55.2765,884146.0],["2025-09-26",55.6317,56.557,55.5009,56.4636,955492.0],["2025-09-29",56.3701,56.3701,55.6411,55.9121,779617.0],["2025-09-30",56.0617,56.744,55.8373,56.5384,1457089.0],["2025-10-01",56.557,56.772,56.2206,56.3982,1047681.0],["2025-10-02",55.9589,56.2299,55.6037,55.7158,917641.0],["2025-10-03",55.6785,56.3608,55.6785,56.0523,1022378.0],["2025-10-06",55.8841,56.043,54.0241,54.2578,929567.0],["2025-10-07",54.2391,54.3606,52.7155,53.0146,1299983.0],["2025-10-08",53.5941,53.6876,52.6688,52.9679,952796.0],["2025-10-09",52.9679,53.1174,51.7809,51.8089,1006512.0],["2025-10-10",52.1547,52.351,51.3042,51.3883,976024.0],["2025-10-13",51.3883,51.865,50.977,51.6687,1003920.0],["2025-10-14",51.6781,53.3605,51.6781,53.2296,1117368.0],["2025-10-15",53.0614,53.1829,52.3043,52.4819,1347270.0],["2025-10-16",52.0987,52.2015,51.0331,51.4818,1025904.0],["2025-10-17",51.5846,51.9958,51.407,51.6313,1123071.0],["2025-10-20",52.0052,52.6688,51.5939,52.4445,787602.0],["2025-10-21",52.3977,52.8838,52.2669,52.809,702153.0],["2025-10-22",52.9772,53.1455,52.538,52.7529,979758.0],["2025-10-23",53.2763,53.51,52.4538,53.052,779513.0],["2025-10-24",53.4726,53.7156,53.2763,53.3885,913493.0],["2025-10-27",53.3044,53.5754,52.9586,53.267,663473.0],["2025-10-28",52.9959,53.0146,52.0519,52.2108,638274.0],["2025-10-29",51.6967,52.2949,51.1359,51.3603,1074954.0],["2025-10-30",51.5285,51.9678,51.3509,51.5098,1106168.0],["2025-10-31",51.0238,51.7154,50.8462,51.6313,2391218.0],["2025-11-03",51.5192,51.7996,50.7995,51.7528,1525220.0],["2025-11-04",51.8276,52.4164,51.6407,52.1828,834059.0],["2025-11-05",52.2575,52.4071,51.5565,51.5565,1311183.0],["2025-11-06",51.8556,52.4819,50.9584,50.9957,1378484.0],["2025-11-07",53.5661,56.4262,52.5193,53.3231,2669238.0],["2025-11-10",53.8185,54.1269,52.9679,53.7437,1197528.0],["2025-11-11",54.1362,54.9307,53.6969,54.8746,1117990.0],["2025-11-12",54.9868,55.1083,54.5288,54.6784,968869.0],["2025-11-13",54.0428,54.7812,54.0428,54.7625,1033578.0],["2025-11-14",54.3699,54.8092,54.1082,54.454,850340.0],["2025-11-17",54.4914,54.5382,53.3605,53.4352,1219512.0],["2025-11-18",53.2483,54.3232,52.9586,53.996,1200846.0],["2025-11-19",53.5381,54.0147,53.1268,53.5661,1096420.0],["2025-11-20",54.0241,54.3699,53.4165,53.6315,1197839.0],["2025-11-21",54.1362,55.4915,53.9306,55.1831,1592417.0],["2025-11-24",54.8746,54.9401,53.9587,54.3232,1848660.0],["2025-11-25",54.7999,56.071,54.7625,55.4541,1025593.0],["2025-11-26",55.5756,56.0523,55.3233,55.5943,829807.0],["2025-11-28",55.5943,55.7906,55.2111,55.5476,581446.0],["2025-12-01",54.8933,55.6878,54.8746,55.6504,1190061.0],["2025-12-02",55.7626,55.7906,54.6783,54.697,634022.0],["2025-12-03",54.8372,55.2298,54.1456,54.3886,938070.0],["2025-12-04",54.0708,54.9214,54.0708,54.5568,712108.0],["2025-12-05",54.5195,54.8466,54.2577,54.3045,759499.0],["2025-12-08",54.1736,54.183,52.7436,53.0707,972913.0],["2025-12-09",53.267,53.9119,53.1548,53.1735,1190787.0],["2025-12-10",53.0801,53.4539,52.2202,52.8277,2545628.0],["2025-12-11",53.2016,54.426,53.0707,53.9119,1038970.0],["2025-12-12",54.0521,54.1175,53.4539,53.8091,921478.0],["2025-12-15",54.2297,54.9868,54.1549,54.8186,2295814.0],["2025-12-16",55.1083,55.4261,53.4165,53.6969,2640202.0],["2025-12-17",54.4502,54.91,53.9707,54.6948,2085400.0],["2025-12-18",55.1155,55.2036,54.2936,54.8807,1961600.0],["2025-12-19",54.7535,55.0959,54.3817,54.6263,3159000.0],["2025-12-22",54.4893,54.6948,53.8044,53.9316,1154800.0],["2025-12-23",54.0099,54.2349,53.4913,53.5109,929000.0],["2025-12-24",53.6772,53.9805,53.413,53.7946,542200.0],["2025-12-26",53.912,53.9609,53.5011,53.7065,686600.0],["2025-12-29",53.8142,54.049,53.5304,53.9022,1001700.0],["2025-12-30",53.8435,54.1273,53.6185,54.049,968700.0],["2025-12-31",53.9022,54.0099,53.3641,53.413,807000.0],["2026-01-02",53.2369,53.4032,52.5226,53.1097,1002500.0],["2026-01-05",52.5813,54.9981,52.3172,54.4795,1541200.0],["2026-01-06",53.7163,55.771,53.7163,55.3699,1829300.0],["2026-01-07",55.2231,55.2818,54.3914,54.6067,1228600.0],["2026-01-08",54.4012,55.7808,53.7163,53.8044,1570000.0],["2026-01-09",54.1077,55.1644,53.7163,53.7652,1478100.0],["2026-01-12",53.3054,53.3934,51.4463,52.415,2326400.0],["2026-01-13",52.2389,52.6107,49.92,49.9591,2169900.0],["2026-01-14",49.9004,50.8691,49.7243,50.8201,1897500.0],["2026-01-15",50.9865,52.0236,50.9865,51.5931,1859100.0],["2026-01-16",51.192,51.8671,51.1235,51.7301,1768600.0],["2026-01-20",51.1724,51.9258,51.1039,51.2017,1431200.0],["2026-01-21",51.417,52.9531,51.3387,52.826,1495700.0],["2026-01-22",52.7477,53.687,52.5911,53.687,1322600.0],["2026-01-23",53.3934,53.5304,51.3681,52.2682,927900.0],["2026-01-26",52.7281,53.9805,52.3172,53.6185,1314500.0],["2026-01-27",53.5793,53.8924,52.9336,53.3543,1116400.0],["2026-01-28",53.2075,53.9022,52.8847,53.1488,1572600.0],["2026-01-29",53.4717,54.1273,52.6596,53.2956,2586100.0],["2026-01-30",53.2467,53.3739,52.5226,53.2173,1680300.0],["2026-02-02",53.5206,54.2055,53.1684,53.9511,1551300.0],["2026-02-03",53.6674,54.7633,53.0021,53.4032,1095100.0],["2026-02-04",53.5206,55.5167,53.5206,54.8317,1782800.0],["2026-02-05",55.3112,55.9863,54.5382,55.771,1708800.0],["2026-02-06",56.2211,56.955,56.0157,56.3679,1965000.0],["2026-02-09",56.2505,56.4168,54.91,55.0568,931500.0],["2026-02-10",55.409,55.7808,55.1546,55.7123,905100.0],["2026-02-11",55.683,56.2994,55.2916,55.8787,1134200.0],["2026-02-12",56.3973,57.1506,55.6341,55.771,1592100.0],["2026-02-13",55.9667,55.9667,55.2525,55.5167,1020400.0],["2026-02-17",56.1233,56.407,55.4971,56.2211,1160500.0],["2026-02-18",56.2016,56.3288,54.7535,54.8513,1164200.0],["2026-02-19",54.7926,55.3699,52.5422,53.0412,2091100.0],["2026-02-20",53.0412,53.0706,49.4699,51.0061,3324600.0],["2026-02-23",51.006,51.5442,49.8515,49.9298,2513800.0],["2026-02-24",49.9298,51.1528,49.8808,50.8201,1650100.0],["2026-02-25",50.8201,51.0158,50.0765,50.3994,1503900.0],["2026-02-26",50.8299,51.4757,49.5873,51.0745,2959600.0],["2026-02-27",51.0745,51.8964,50.3603,51.7399,3151100.0],["2026-03-02",51.0354,51.5442,50.4581,50.5462,1305300.0],["2026-03-03",49.5188,49.92,48.922,49.5677,1899500.0],["2026-03-04",49.4797,50.0472,48.922,49.6656,1475400.0],["2026-03-05",48.922,49.5971,48.922,49.1177,1645500.0],["2026-03-06",48.5893,49.0981,47.376,49.0002,2205800.0],["2026-03-09",48.5697,48.6774,47.5815,48.3838,2065600.0],["2026-03-10",48.2273,48.6187,47.2488,47.3565,2571300.0],["2026-03-11",47.1216,47.1999,46.1432,46.1726,2415800.0],["2026-03-12",45.6931,46.1041,44.9495,45.4779,2558800.0],["2026-03-13",46.3878,46.652,46.1041,46.5444,1741400.0],["2026-03-16",47.0825,47.5815,46.6716,46.8575,1652300.0],["2026-03-17",47.4905,48.2819,47.2729,48.084,1681600.0],["2026-03-18",47.7082,48.1038,47.1048,47.1443,2960700.0],["2026-03-19",46.996,47.2927,44.0977,44.4043,3489100.0],["2026-03-20",44.2559,44.4043,42.3171,42.7919,8986800.0],["2026-03-23",44.0482,44.3944,43.3657,43.9888,2552700.0],["2026-03-24",43.4448,44.4241,43.4448,43.7317,1909100.0],["2026-03-25",44.4834,44.6615,43.4349,44.3054,1770200.0],["2026-03-26",44.157,45.4825,43.9295,45.4528,1787100.0],["2026-03-27",45.2352,45.6012,44.7208,45.1858,1669100.0],["2026-03-30",45.7496,46.3827,45.1759,45.2055,2020200.0],["2026-03-31",45.7793,46.3431,44.9879,45.8782,1733400.0],["2026-04-01",45.8881,46.076,45.433,45.6803,1396900.0],["2026-04-02",45.3242,46.0958,44.7109,45.1956,2158500.0],["2026-04-06",44.8593,46.1354,44.7109,46.076,1431900.0],["2026-04-07",45.8188,46.3134,45.2352,46.0661,1583000.0],["2026-04-08",47.1839,47.3125,46.4519,47.085,2764800.0],["2026-04-09",46.7091,47.6488,46.6695,47.2927,1264200.0],["2026-04-10",47.2531,47.4411,46.7981,46.9168,1496200.0],["2026-04-13",46.7289,46.8674,45.9375,46.5805,2209000.0],["2026-04-14",46.3431,47.362,46.0068,47.0949,1466700.0],["2026-04-15",47.0652,48.272,46.8476,47.8961,1674500.0],["2026-04-16",47.6686,48.084,47.2729,47.5993,1766600.0],["2026-04-17",48.0544,49.5381,47.9555,49.1623,3422500.0],["2026-04-20",48.9941,50.1712,48.9842,49.8745,1618700.0],["2026-04-21",50.1811,50.557,49.8052,50.1317,1004100.0],["2026-04-22",50.2306,50.2504,49.4096,50.0822,1471100.0],["2026-04-23",50.1613,51.1307,49.6568,50.9823,1681700.0],["2026-04-24",51.1406,52.0111,50.6262,51.7638,2177000.0],["2026-04-27",51.5561,52.1298,51.0219,51.3088,1376200.0],["2026-04-28",51.9122,52.3672,51.5363,52.1001,1549500.0],["2026-04-29",51.8231,52.2485,51.4374,51.7341,1563600.0],["2026-04-30",51.6352,52.0803,51.4769,51.7341,1225900.0],["2026-05-01",52.0902,52.0902,51.0714,51.0714,1204800.0],["2026-05-04",50.5966,51.6253,50.4086,50.5471,1492600.0],["2026-05-05",50.6658,50.9626,50.4976,50.6262,1307600.0],["2026-05-06",51.0813,51.6847,49.6964,50.7351,2327000.0],["2026-05-07",46.7882,50.013,46.165,49.7261,2927300.0],["2026-05-08",49.7854,50.5966,49.2909,50.0327,2139500.0],["2026-05-11",49.6964,49.7657,47.2432,47.7675,1823500.0],["2026-05-12",47.9357,48.1632,46.7289,47.085,2648300.0],["2026-05-13",46.5508,47.4905,46.4222,46.9564,2022100.0],["2026-05-14",47.5301,47.7477,46.9168,47.2729,1460800.0],["2026-05-15",47.3619,47.4806,46.9663,47.4114,1201700.0],["2026-05-18",47.5499,49.0732,47.4708,48.9743,1312800.0],["2026-05-19",48.7765,48.7765,48.0247,48.3412,1170200.0],["2026-05-20",48.3412,48.8754,47.7279,48.5984,1170800.0],["2026-05-21",48.1929,48.9644,47.4213,48.8259,1568200.0],["2026-05-22",48.8853,49.004,48.0742,48.084,1027700.0],["2026-05-26",48.0841,48.2225,47.5697,47.9159,1129400.0],["2026-05-27",48.0445,48.4698,47.5103,47.5499,1152300.0],["2026-05-28",47.4609,47.8466,47.0256,47.0454,992900.0],["2026-05-29",46.8871,47.2729,46.5706,46.8377,1872300.0],["2026-06-01",46.4519,46.6695,45.7793,45.9177,1455800.0],["2026-06-02",45.7892,46.2541,45.6309,45.9375,1266400.0],["2026-06-03",45.6507,45.987,44.8296,44.9286,1326900.0],["2026-06-04",45.7892,46.2244,45.2748,45.532,1456800.0],["2026-06-05",45.799,47.1641,45.6309,46.8871,1434900.0],["2026-06-08",46.5805,47.1245,46.3827,46.5409,1305500.0],["2026-06-09",46.7388,47.7082,46.5014,47.174,1397500.0],["2026-06-10",47.5598,47.8565,47.085,47.085,1530200.0],["2026-06-11",47.2729,47.451,46.897,47.0949,1025400.0],["2026-06-12",47.0652,47.6983,46.8772,47.4015,1027800.0],["2026-06-15",47.6587,48.361,47.4806,47.54,1481900.0],["2026-06-16",47.76,48.15,47.18,47.67,1833800.0],["2026-06-17",47.39,48.5,46.78,46.85,2056500.0],["2026-06-18",46.95,47.5,46.46,46.82,2802900.0],["2026-06-22",46.78,47.58,46.51,46.94,1217700.0],["2026-06-23",47.22,47.97,46.92,47.96,1324100.0],["2026-06-24",48.25,48.25,46.09,46.34,2711800.0],["2026-06-25",46.0,46.69,45.76,46.11,2512200.0],["2026-06-26",46.37,46.89,45.08,46.71,3526600.0],["2026-06-29",46.71,47.87,46.54,47.59,1898800.0],["2026-06-30",47.2,47.79,46.85,47.16,1739800.0],["2026-07-01",47.27,48.47,47.19,47.93,1579500.0],["2026-07-02",48.43,49.17,47.83,48.84,2422300.0],["2026-07-06",49.12,49.3,48.21,48.71,1168970.179306],["2026-07-07",49.31,49.77,48.81,49.32,1296196.391413],["2026-07-08",49.3,49.55,48.71,48.85,1336600.591431],["2026-07-09",48.76,49.695,48.32,49.16,1484820.546511],["2026-07-10",49.15,49.79,49.15,49.53,1020923.244145],["2026-07-13",50.2,50.57,49.5701,50.04,1165775.386036],["2026-07-14",49.91,50.37,49.48,49.9,1104874.908068],["2026-07-15",49.94,50.86,49.475,50.13,1314620.793346],["2026-07-16",50.18,52.03,50.05,51.96,1341348.081671],["2026-07-17",51.75,53.06,51.75,51.9,1445672.703439],["2026-07-20",51.77,51.84,50.67,50.86,1519157.583203],["2026-07-21",50.76,51.22,50.3,50.78,1294956.041015],["2026-07-22",50.61,50.82,49.88,50.2,953646.465434],["2026-07-23",49.79,49.94,48.08,48.61,3801457.341215],["2026-07-24",49.24,51.79,49.15,51.62,1699534.267906],["2026-07-27",51.62,52.275,51.51,52.02,1189073.224333],["2026-07-28",52.5,54.255,52.21,54.1,1345477.893469],["2026-07-29",53.34,54.8,52.84,53.45,1502720.55651],["2026-07-30",53.4,53.4,51.74,52.06,1250112.694853],["2026-07-31",51.41,52.03,51.29,51.59,2118028.594957],["2026-08-03",51.91,52.63,51.22,51.59,1429687.026526],["2026-08-04",50.82,51.72,50.25,51.51,1530084.684174],["2026-08-05",51.81,51.94,50.74,51.1,1653276.595288],["2026-08-06",52.16,52.77,50.97,52.54,2059137.873564],["2026-08-07",52.22,52.22,50.125,50.18,1885918.117788],["2026-08-10",49.47,49.69,48.7098,48.905,249678.14626],["2026-08-11",47.77,48.535,47.54,47.57,1070937.384302],["2026-08-12",47.3,47.8499,47.19,47.67,1054288.091403],["2026-08-13",48.16,48.98,47.92,48.97,2335819.426001],["2026-08-14",49.17,49.82,48.985,49.47,1632411.306281]]}