{"t":"IRWD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-02-03",10.3853,10.469,9.3802,9.7571,3366005.0],["2010-02-04",9.6734,9.7571,9.5394,9.732,649178.0],["2010-02-05",9.7152,10.0251,9.464,9.8074,435332.0],["2010-02-08",9.7571,10.0168,9.6399,9.8744,69968.0],["2010-02-09",9.8492,9.8995,9.7571,9.8409,137907.0],["2010-02-10",9.7571,9.9581,9.665,9.799,50626.0],["2010-02-11",9.5896,9.8492,9.5059,9.6315,521062.0],["2010-02-12",9.5394,9.7822,9.5394,9.6315,5970.0],["2010-02-16",9.7069,10.2178,9.6399,10.1424,40238.0],["2010-02-17",10.1759,10.3518,10.0503,10.2513,19820.0],["2010-02-18",10.1591,10.2596,10.0503,10.2261,57073.0],["2010-02-19",10.1675,11.072,10.0838,10.9715,195935.0],["2010-02-22",11.0553,11.0553,10.737,10.7873,108415.0],["2010-02-23",10.7119,10.7203,10.0586,10.4355,106147.0],["2010-02-24",10.0921,10.9715,10.0921,10.7621,40954.0],["2010-02-25",10.871,10.8794,10.4355,10.7454,66267.0],["2010-02-26",10.871,10.8878,10.5444,10.8878,66625.0],["2010-03-01",10.8794,11.139,10.5193,11.139,137788.0],["2010-03-02",11.0553,11.3568,10.9548,11.3484,159160.0],["2010-03-03",11.2228,11.3735,11.0302,11.0972,47760.0],["2010-03-04",11.1893,11.2312,10.9296,11.2312,105430.0],["2010-03-05",11.3233,11.34,10.8626,11.005,140176.0],["2010-03-08",11.0385,11.0385,10.3853,10.6365,54327.0],["2010-03-09",10.6449,10.9631,10.469,10.603,117728.0],["2010-03-10",10.536,10.6365,10.3936,10.5946,66625.0],["2010-03-11",10.804,10.9715,10.536,10.8626,155220.0],["2010-03-12",10.8626,10.9966,10.6198,10.8124,120952.0],["2010-03-15",11.2144,12.1441,11.1977,11.7588,272113.0],["2010-03-16",11.7253,12.0771,11.675,12.0017,349603.0],["2010-03-17",11.9765,12.2027,11.5159,11.9598,192712.0],["2010-03-18",11.9598,12.2446,11.3987,12.0771,147817.0],["2010-03-19",12.1524,12.2111,11.5159,12.1524,186145.0],["2010-03-22",12.1608,12.2697,11.8928,12.1357,102565.0],["2010-03-23",12.0938,12.4874,12.0436,12.2529,149250.0],["2010-03-24",12.2529,12.3199,12.0687,12.1357,77610.0],["2010-03-25",12.1273,12.2697,11.7085,11.7085,114266.0],["2010-03-26",11.8174,11.9179,11.4824,11.6332,113311.0],["2010-03-29",11.809,11.809,11.4657,11.5159,81192.0],["2010-03-30",11.6164,11.7672,11.4405,11.5327,178981.0],["2010-03-31",11.5745,11.6583,11.1725,11.407,3144518.0],["2010-04-01",11.4238,11.4405,11.2395,11.3903,62207.0],["2010-04-05",11.4405,11.7085,11.3149,11.407,224114.0],["2010-04-06",11.3903,12.3451,11.3317,12.3199,166085.0],["2010-04-07",12.2362,12.4707,11.9849,12.0854,137668.0],["2010-04-08",12.0938,12.1357,11.6415,11.8844,100057.0],["2010-04-09",11.8844,12.3702,11.6248,12.1106,77013.0],["2010-04-12",12.1441,12.2529,11.9514,12.1692,56596.0],["2010-04-13",12.1441,12.5879,12.1106,12.3786,206323.0],["2010-04-14",12.4623,12.5544,12.1776,12.3451,127519.0],["2010-04-15",12.3451,12.3953,12.1692,12.3283,119878.0],["2010-04-16",12.3283,12.3451,12.1524,12.2362,81431.0],["2010-04-19",12.2194,12.2613,11.6583,11.7337,173011.0],["2010-04-20",11.8007,12.0854,11.742,11.8928,58028.0],["2010-04-21",11.6248,12.1692,11.6248,12.01,32596.0],["2010-04-22",11.8844,11.9765,11.5243,11.7002,269366.0],["2010-04-23",12.0687,12.0687,11.6164,11.6918,82267.0],["2010-04-26",11.7085,11.809,11.6164,11.6667,67700.0],["2010-04-27",11.6499,11.7002,11.2982,11.3065,75103.0],["2010-04-28",11.3233,11.4489,11.1558,11.1809,42268.0],["2010-04-29",11.2479,11.2479,10.469,11.0385,167876.0],["2010-04-30",11.072,11.072,10.603,10.8208,255038.0],["2010-05-03",10.8208,10.8208,10.0251,10.4188,253247.0],["2010-05-04",10.2848,10.5025,10.201,10.4271,301963.0],["2010-05-05",10.3183,10.4774,10.0586,10.335,261844.0],["2010-05-06",10.2429,10.9296,9.7655,10.1173,145668.0],["2010-05-07",10.0754,10.5025,9.6734,9.7069,149847.0],["2010-05-10",10.1173,10.5611,10.1173,10.5444,137907.0],["2010-05-11",10.4941,11.206,10.4941,10.9883,94804.0],["2010-05-12",11.0637,11.7923,10.9129,11.6834,113788.0],["2010-05-13",11.5913,11.5913,11.1725,11.3903,64715.0],["2010-05-14",11.2647,11.2647,10.6281,11.0637,120833.0],["2010-05-17",11.1558,11.541,10.9045,10.9631,74506.0],["2010-05-18",11.0888,11.2814,10.8459,10.9129,42148.0],["2010-05-19",10.8961,10.9213,10.4355,10.5863,208831.0],["2010-05-20",10.3769,10.4523,9.9749,10.0335,198443.0],["2010-05-21",9.933,10.3685,9.665,9.7739,145668.0],["2010-05-24",9.7822,10.0503,9.5477,9.665,48476.0],["2010-05-25",9.4724,9.6901,9.4054,9.4556,49551.0],["2010-05-26",9.5142,10.1173,9.3886,9.4891,119161.0],["2010-05-27",9.6734,10.3434,9.6147,10.1926,104475.0],["2010-05-28",10.1256,10.1256,9.6399,9.8325,55640.0],["2010-06-01",9.8325,9.8744,9.4054,9.4054,49432.0],["2010-06-02",9.4221,9.7739,9.3886,9.6734,111758.0],["2010-06-03",9.6315,9.9832,9.4305,9.5645,60416.0],["2010-06-04",9.3216,9.5394,9.0536,9.1876,367513.0],["2010-06-07",9.263,9.4556,8.5343,8.5595,175279.0],["2010-06-08",8.5762,8.9028,8.1491,8.2831,90147.0],["2010-06-09",8.3417,8.4841,8.2161,8.3836,86804.0],["2010-06-10",8.5176,8.5846,8.2747,8.4757,137549.0],["2010-06-11",8.392,8.5678,8.2496,8.526,66864.0],["2010-06-14",8.66,9.9414,8.4422,9.7404,178264.0],["2010-06-15",9.866,10.2513,9.5729,10.201,104236.0],["2010-06-16",10.1424,10.7203,10.1424,10.2429,209547.0],["2010-06-17",10.3685,10.5025,10.1508,10.3518,53611.0],["2010-06-18",10.3601,11.1725,10.0503,11.1474,250024.0],["2010-06-21",11.407,11.7253,10.7538,10.8961,109251.0],["2010-06-22",10.9213,10.9966,10.0838,10.1843,127161.0],["2010-06-23",10.1424,10.469,10.0503,10.1926,50984.0],["2010-06-24",10.1759,10.737,10.0921,10.4523,70327.0],["2010-06-25",10.469,11.8928,10.0503,11.6834,975140.0],["2010-06-28",11.407,11.4238,11.0218,11.2479,150325.0],["2010-06-29",11.0218,11.206,10.5528,10.5695,85490.0],["2010-06-30",10.5946,10.6365,9.9581,9.9832,142086.0],["2010-07-01",10.0335,10.0921,9.0871,9.2127,138743.0],["2010-07-02",9.2546,9.2546,8.9615,9.1122,109609.0],["2010-07-06",9.2127,9.2127,9.0452,9.1206,68058.0],["2010-07-07",9.1541,9.2965,8.9447,9.2546,95401.0],["2010-07-08",9.2546,9.2965,9.0871,9.2295,90386.0],["2010-07-09",9.1876,9.2379,9.0452,9.2044,31522.0],["2010-07-12",9.1457,9.33,9.0452,9.2546,58625.0],["2010-07-13",9.4389,10.5109,9.4389,10.2848,179100.0],["2010-07-14",10.2596,10.2596,9.4472,9.5645,69610.0],["2010-07-15",9.5561,9.5561,9.2211,9.4305,37014.0],["2010-07-16",9.3719,9.7487,8.8693,8.9615,85729.0],["2010-07-19",8.995,9.0787,8.6683,8.7688,60775.0],["2010-07-20",8.6348,9.6064,8.6348,9.531,129430.0],["2010-07-21",9.6231,10.2596,9.4137,9.9162,176712.0],["2010-07-22",10.0921,10.6951,10.0251,10.6868,140056.0],["2010-07-23",10.6198,10.938,10.3936,10.8291,127161.0],["2010-07-26",10.9129,11.005,10.4606,10.6868,98744.0],["2010-07-27",10.7454,10.8459,10.4858,10.603,68774.0],["2010-07-28",10.5528,10.5528,10.0754,10.2848,73312.0],["2010-07-29",10.3518,10.4439,9.8911,10.0251,52417.0],["2010-07-30",9.8492,10.1173,9.7906,9.8827,57551.0],["2010-08-02",9.2295,9.7906,9.1374,9.3132,669595.0],["2010-08-03",9.1625,9.2797,8.928,8.9615,447869.0],["2010-08-04",8.9615,9.2127,8.7605,8.8107,448347.0],["2010-08-05",8.7102,8.9531,8.6265,8.7521,384826.0],["2010-08-06",8.5846,8.6516,7.5796,8.4087,1752911.0],["2010-08-09",8.4255,8.4255,8.1491,8.392,118922.0],["2010-08-10",8.1658,8.3752,7.9816,8.2663,507928.0],["2010-08-11",8.2831,8.3752,8.124,8.2998,550792.0],["2010-08-12",8.1575,8.4003,8.1575,8.3501,398677.0],["2010-08-13",8.2915,8.4171,8.057,8.0821,884754.0],["2010-08-16",8.0151,8.2747,7.9732,8.0486,148772.0],["2010-08-17",8.1658,8.2077,8.0737,8.124,125012.0],["2010-08-18",8.0905,8.1826,8.0402,8.0821,167638.0],["2010-08-19",8.0235,8.1658,7.9313,8.0235,217069.0],["2010-08-20",7.9732,8.1156,7.8727,7.99,465899.0],["2010-08-23",8.0067,8.1072,7.8978,7.9983,529658.0],["2010-08-24",7.8559,7.9648,7.7806,7.7973,213010.0],["2010-08-25",7.7136,7.7471,7.4539,7.6214,341603.0],["2010-08-26",7.6717,7.7638,7.5377,7.7052,258620.0],["2010-08-27",7.8224,7.9564,7.7052,7.9564,264232.0],["2010-08-30",7.9481,7.9732,7.7052,7.7554,275336.0],["2010-08-31",7.7303,7.8559,7.6801,7.7638,282262.0],["2010-09-01",7.9062,7.9062,7.6131,7.7806,133847.0],["2010-09-02",7.7806,7.7889,7.6298,7.7638,129668.0],["2010-09-03",7.7471,7.7889,7.7303,7.7889,158205.0],["2010-09-07",7.7136,7.8308,7.7136,7.7638,246561.0],["2010-09-08",7.8057,7.8559,7.7554,7.7889,146384.0],["2010-09-09",7.7889,7.9481,7.5377,7.8392,275814.0],["2010-09-10",7.8476,7.9564,7.6382,7.9229,147459.0],["2010-09-13",7.9816,8.1826,7.8224,8.1658,282739.0],["2010-09-14",8.7437,9.0034,8.325,8.3668,2174035.0],["2010-09-15",8.5343,9.2044,8.2915,8.9782,1212865.0],["2010-09-16",8.9028,9.0369,8.794,8.9531,383632.0],["2010-09-17",9.0704,9.0704,8.8023,8.9615,497062.0],["2010-09-20",8.995,9.0201,8.727,8.928,227457.0],["2010-09-21",8.9028,9.0369,8.7353,8.8442,197488.0],["2010-09-22",8.8358,8.8358,8.459,8.6097,171339.0],["2010-09-23",8.526,8.66,8.5176,8.5595,105908.0],["2010-09-24",8.5092,8.6851,8.4087,8.6265,199517.0],["2010-09-27",8.6181,8.7856,8.5176,8.7856,177428.0],["2010-09-28",8.794,8.8358,8.5343,8.8358,181249.0],["2010-09-29",8.7772,8.794,8.3752,8.7521,131698.0],["2010-09-30",8.794,8.794,8.4925,8.526,252770.0],["2010-10-01",8.5511,8.8107,8.5427,8.8023,283097.0],["2010-10-04",8.8023,8.9615,8.6265,8.8358,239158.0],["2010-10-05",8.8693,9.1792,8.8358,9.1792,469361.0],["2010-10-06",9.1792,9.2881,9.1039,9.2211,303395.0],["2010-10-07",9.2965,9.6231,9.129,9.1374,281306.0],["2010-10-08",9.1457,9.5812,8.9615,9.4556,248710.0],["2010-10-11",9.3551,9.5561,9.2797,9.3467,143041.0],["2010-10-12",9.2965,9.464,9.0787,9.4137,71759.0],["2010-10-13",9.4221,9.5645,9.2881,9.3384,94923.0],["2010-10-14",9.3551,9.4724,8.9615,9.3802,116893.0],["2010-10-15",9.4472,9.4472,9.3132,9.33,253486.0],["2010-10-18",9.3216,9.397,9.1625,9.3551,93371.0],["2010-10-19",9.1876,9.4305,9.1039,9.1206,114146.0],["2010-10-20",9.1792,9.3216,9.129,9.2127,106744.0],["2010-10-21",9.2379,9.2379,8.7437,8.9698,178264.0],["2010-10-22",8.9698,9.2127,8.9698,9.1792,115579.0],["2010-10-25",9.2044,9.4891,9.0201,9.4054,150444.0],["2010-10-26",9.3467,9.5059,9.2127,9.3132,100893.0],["2010-10-27",9.2462,9.4137,9.1457,9.3719,86207.0],["2010-10-28",9.4221,9.5226,9.2546,9.4724,173966.0],["2010-10-29",9.4472,9.6231,9.3384,9.3719,176593.0],["2010-11-01",9.3802,9.3802,8.794,8.8526,156772.0],["2010-11-02",9.464,9.464,8.3752,8.9866,1135136.0],["2010-11-03",8.995,9.0369,8.7856,8.9531,512345.0],["2010-11-04",9.0285,9.1457,8.794,8.9447,272829.0],["2010-11-05",9.0369,9.129,8.861,9.0536,114982.0],["2010-11-08",9.0117,9.129,8.8442,9.0704,252412.0],["2010-11-09",9.062,9.1039,8.928,8.9782,116893.0],["2010-11-10",9.0201,9.1541,9.0034,9.0369,128474.0],["2010-11-11",9.0034,9.196,9.0034,9.0787,258382.0],["2010-11-12",9.0452,9.1876,9.0034,9.1122,148414.0],["2010-11-15",9.1457,9.2127,9.0536,9.2044,313783.0],["2010-11-16",9.1541,9.2127,9.0787,9.1457,167160.0],["2010-11-17",9.1709,9.2044,9.0117,9.196,82028.0],["2010-11-18",9.2127,9.2127,9.0117,9.1039,311156.0],["2010-11-19",9.1039,9.2127,9.0034,9.0285,1006303.0],["2010-11-22",9.0285,9.129,8.9615,9.0955,217069.0],["2010-11-23",8.995,9.129,8.995,9.0871,165369.0],["2010-11-24",9.1709,9.1876,8.995,9.0787,198920.0],["2010-11-26",9.0034,9.129,9.0034,9.1122,24358.0],["2010-11-29",9.0285,9.1709,9.0034,9.0536,145429.0],["2010-11-30",9.0034,9.2044,8.9531,8.9531,1040690.0],["2010-12-01",9.0871,9.0871,8.8023,9.0285,345066.0],["2010-12-02",8.995,9.0034,8.8358,8.9698,236651.0],["2010-12-03",8.928,9.129,8.794,9.1122,870068.0],["2010-12-06",9.0787,9.129,8.9782,9.129,179697.0],["2010-12-07",9.1625,9.1625,9.0034,9.1122,381602.0],["2010-12-08",9.062,9.1122,8.9782,8.995,222800.0],["2010-12-09",9.0704,9.0871,8.861,8.9866,245367.0],["2010-12-10",9.0034,9.1122,8.995,9.0787,168235.0],["2010-12-13",9.0871,9.2295,8.8191,9.0955,336111.0],["2010-12-14",9.1374,9.1374,8.8107,8.995,169548.0],["2010-12-15",8.9615,9.1625,8.9112,9.0787,125848.0],["2010-12-16",9.0787,9.0787,8.5595,9.0201,208711.0],["2010-12-17",8.995,9.129,8.7772,9.0704,359275.0],["2010-12-20",9.0787,9.129,8.9112,9.0787,170384.0],["2010-12-21",9.129,9.129,8.6767,9.0704,97072.0],["2010-12-22",9.062,9.1374,8.9782,9.1122,97789.0],["2010-12-23",9.0034,9.0452,8.8275,8.9531,75819.0],["2010-12-27",8.9112,9.129,8.9112,9.0201,106863.0],["2010-12-28",9.0117,9.0117,8.5678,8.8023,319037.0],["2010-12-29",8.7772,8.8191,8.4506,8.5092,493003.0],["2010-12-30",8.5008,8.7186,8.4757,8.6683,91460.0],["2010-12-31",8.6683,8.9028,8.5678,8.6683,230084.0],["2011-01-03",8.727,8.7605,8.5176,8.727,127997.0],["2011-01-04",8.7521,9.0034,8.6851,8.8945,128952.0],["2011-01-05",8.8861,9.0955,8.8442,9.0955,119758.0],["2011-01-06",9.1039,9.1876,8.8107,8.9447,175040.0],["2011-01-07",8.9447,9.0201,8.794,9.0117,77729.0],["2011-01-10",8.9698,9.1122,8.8442,9.0536,96356.0],["2011-01-11",9.1039,9.1374,9.0452,9.1374,52894.0],["2011-01-12",9.1457,9.1457,9.0034,9.1039,119281.0],["2011-01-13",9.1039,9.1457,8.9447,9.0787,60058.0],["2011-01-14",9.0536,9.5142,9.0536,9.4891,242501.0],["2011-01-18",9.4221,9.5812,9.1876,9.5812,163459.0],["2011-01-19",9.5896,9.5896,9.3049,9.3216,129549.0],["2011-01-20",9.3551,9.531,9.2881,9.397,113430.0],["2011-01-21",9.464,9.5142,9.3216,9.4472,258143.0],["2011-01-24",9.4724,9.4891,9.3802,9.4389,77729.0],["2011-01-25",9.4054,9.4054,8.9363,9.1625,245845.0],["2011-01-26",9.1709,9.3802,8.8358,9.3384,161787.0],["2011-01-27",9.3635,9.3635,9.2127,9.3049,130385.0],["2011-01-28",9.2797,9.33,9.0369,9.2127,265665.0],["2011-01-31",9.2379,9.2714,9.0285,9.0369,94804.0],["2011-02-01",9.0536,9.33,8.9196,9.3049,454556.0],["2011-02-02",9.2546,9.4221,9.0787,9.33,81670.0],["2011-02-03",9.3049,9.6064,9.1792,9.5729,168354.0],["2011-02-04",9.5394,9.6064,9.2965,9.5142,171578.0],["2011-02-07",9.5142,9.5477,9.3384,9.5142,79998.0],["2011-02-08",9.4975,9.7069,9.3719,9.6817,174443.0],["2011-02-09",9.6315,9.6817,9.4724,9.6734,60536.0],["2011-02-10",9.6482,9.8409,9.5226,9.799,126445.0],["2011-02-11",9.7822,10.0503,9.6817,10.0251,170861.0],["2011-02-14",10.0503,10.0503,9.6064,10.0335,57790.0],["2011-02-15",10.0168,10.0503,9.8157,9.9246,286202.0],["2011-02-16",9.9497,10.0503,9.8492,10.0419,175518.0],["2011-02-17",10.0335,10.2178,9.9162,10.201,324529.0],["2011-02-18",10.1675,10.2596,10.0921,10.2596,204293.0],["2011-02-22",10.201,10.201,9.8409,9.9414,146504.0],["2011-02-23",10.0503,10.2094,9.8576,9.8576,155698.0],["2011-02-24",9.8576,10.0,9.8409,9.9414,189727.0],["2011-02-25",10.0168,10.469,9.6315,10.2261,352469.0],["2011-02-28",10.2848,10.469,9.8827,10.2429,1371070.0],["2011-03-01",10.2596,10.335,9.9079,10.2596,257426.0],["2011-03-02",10.2931,10.3685,10.0754,10.2848,217905.0],["2011-03-03",10.4355,10.6281,10.4188,10.5025,288470.0],["2011-03-04",10.4941,10.5444,10.2345,10.3015,143041.0],["2011-03-07",10.3601,10.3601,9.9665,10.0419,143758.0],["2011-03-08",9.9832,10.3518,9.9832,10.2596,108535.0],["2011-03-09",10.268,10.268,10.0503,10.2094,29731.0],["2011-03-10",10.0921,10.1675,9.8911,9.9665,162503.0],["2011-03-11",9.9749,10.2596,9.7739,10.2094,111161.0],["2011-03-14",10.1089,10.2931,9.9665,10.2513,119997.0],["2011-03-15",9.9749,10.1508,9.9665,10.0838,155339.0],["2011-03-16",10.0419,10.3434,10.0335,10.2596,185309.0],["2011-03-17",10.3434,10.5946,10.3099,10.4858,311873.0],["2011-03-18",10.7956,11.4238,10.6616,11.3652,1285819.0],["2011-03-21",11.4238,11.4992,10.938,11.1223,586732.0],["2011-03-22",11.139,11.2982,11.0972,11.1893,195219.0],["2011-03-23",11.0972,11.2982,10.8878,11.273,319634.0],["2011-03-24",10.8878,11.2144,10.8878,11.1977,584702.0],["2011-03-25",11.2144,11.4154,11.072,11.072,333723.0],["2011-03-28",11.1307,11.3987,11.0553,11.273,178384.0],["2011-03-29",11.3065,11.8342,11.2228,11.7002,487749.0],["2011-03-30",11.7588,12.0519,11.7253,11.7588,609298.0],["2011-03-31",11.7337,11.7839,11.474,11.7085,261844.0],["2011-04-01",11.809,11.809,11.3233,11.742,399512.0],["2011-04-04",11.7253,12.3869,11.6667,11.9179,485003.0],["2011-04-05",11.8593,12.2362,11.8593,12.2027,376229.0],["2011-04-06",12.2781,12.3199,12.0687,12.3199,408348.0],["2011-04-07",12.2864,12.3199,12.0938,12.2529,121430.0],["2011-04-08",12.3283,12.4372,12.0519,12.3199,213248.0],["2011-04-11",12.3786,12.5628,12.2027,12.3618,238084.0],["2011-04-12",12.2781,12.5126,11.9179,12.4037,200353.0],["2011-04-13",12.4791,12.6047,12.1776,12.4874,338141.0],["2011-04-14",12.3786,13.0151,12.3786,12.99,729653.0],["2011-04-15",13.0318,13.8107,12.9983,13.4422,1921027.0],["2011-04-18",13.3668,13.3668,12.8224,12.8978,222323.0],["2011-04-19",12.8978,13.0737,12.5796,12.9648,335514.0],["2011-04-20",13.0737,13.3668,12.8392,12.9397,244531.0],["2011-04-21",13.0235,13.1323,12.5879,12.7387,105191.0],["2011-04-25",12.6884,12.9146,12.3869,12.6382,170623.0],["2011-04-26",12.6884,12.9732,12.3869,12.5293,148534.0],["2011-04-27",12.4791,12.5293,12.4372,12.5042,110564.0],["2011-04-28",12.3534,12.6047,12.3534,12.5544,119878.0],["2011-04-29",12.5963,12.5963,12.0184,12.2446,191040.0],["2011-05-02",12.3116,12.3199,11.9849,12.0603,319753.0],["2011-05-03",12.0268,12.1273,11.6667,11.8844,106385.0],["2011-05-04",11.876,11.9933,11.6499,11.809,300888.0],["2011-05-05",11.8007,12.2027,11.1558,12.01,235576.0],["2011-05-06",12.0938,12.1357,11.8342,12.0268,87162.0],["2011-05-09",11.9933,12.5293,11.7923,12.2864,277605.0],["2011-05-10",12.3702,12.6298,12.1776,12.5209,509002.0],["2011-05-11",12.6131,12.7806,12.2864,12.5293,608701.0],["2011-05-12",12.5963,12.9229,12.1524,12.6549,373722.0],["2011-05-13",12.6884,12.8476,12.3451,12.5712,261008.0],["2011-05-16",12.5628,12.7219,12.3953,12.3953,210144.0],["2011-05-17",12.3116,12.5879,12.1524,12.5126,165727.0],["2011-05-18",12.5126,12.6298,12.3618,12.5126,162623.0],["2011-05-19",12.6047,12.6298,12.4288,12.5796,138862.0],["2011-05-20",12.5879,12.6884,12.4037,12.5628,92416.0],["2011-05-23",12.3786,12.5879,12.2362,12.4539,148892.0],["2011-05-24",12.4539,12.5293,12.3116,12.3534,281784.0],["2011-05-25",12.3116,12.6382,12.1776,12.5712,221248.0],["2011-05-26",12.3786,12.6466,12.3702,12.5628,153907.0],["2011-05-27",12.5628,12.6466,12.5209,12.6131,58506.0],["2011-05-31",12.6633,12.7219,12.4958,12.6633,208950.0],["2011-06-01",12.6466,12.8392,12.5293,12.5461,222800.0],["2011-06-02",12.5377,12.6801,12.4204,12.5544,147340.0],["2011-06-03",12.4037,12.6717,12.2362,12.4958,167041.0],["2011-06-06",12.5209,12.6214,12.4372,12.4791,187458.0],["2011-06-07",12.5293,12.5879,12.3702,12.5628,154026.0],["2011-06-08",12.5126,12.5628,12.4037,12.4456,124892.0],["2011-06-09",12.4623,12.5796,12.4623,12.5042,128236.0],["2011-06-10",12.4456,12.5628,12.4037,12.4204,86087.0],["2011-06-13",12.4288,12.7554,12.3702,12.5879,285008.0],["2011-06-14",12.6968,13.5176,12.6968,13.2831,502674.0],["2011-06-15",13.1742,13.2747,12.8057,13.057,335036.0],["2011-06-16",13.0402,13.2747,12.8978,13.191,389483.0],["2011-06-17",13.2747,13.6097,12.9816,13.2412,343753.0],["2011-06-20",13.1993,13.4003,12.8894,13.3585,226382.0],["2011-06-21",13.4003,13.459,13.1993,13.3166,515927.0],["2011-06-22",13.2496,13.794,13.2245,13.4003,1044034.0],["2011-06-23",13.2747,13.6851,13.0235,13.6181,1043556.0],["2011-06-24",13.7018,13.7856,13.1407,13.4255,5554727.0],["2011-06-27",13.4003,13.6516,13.2161,13.5678,559747.0],["2011-06-28",13.6348,13.8191,13.3585,13.7353,423751.0],["2011-06-29",13.7353,13.7605,13.1742,13.3585,234143.0],["2011-06-30",13.3333,13.4338,13.1491,13.1658,168354.0],["2011-07-01",13.191,13.7437,12.9983,13.6851,334320.0],["2011-07-05",13.6348,13.8107,13.4925,13.6683,193906.0],["2011-07-06",13.6516,13.7186,13.1742,13.593,194741.0],["2011-07-07",13.6432,13.6432,13.3501,13.5176,221845.0],["2011-07-08",13.3668,13.5595,13.3585,13.4338,134683.0],["2011-07-11",13.3082,13.4255,12.9816,13.2245,279157.0],["2011-07-12",13.2496,13.4925,13.0318,13.3166,202144.0],["2011-07-13",13.4087,13.5511,13.1575,13.3501,215398.0],["2011-07-14",13.3668,13.392,13.0318,13.0402,110206.0],["2011-07-15",13.0653,13.3836,13.0653,13.2245,177787.0],["2011-07-18",13.3166,13.3166,12.8559,12.9564,172414.0],["2011-07-19",12.9983,13.057,12.6131,12.8308,173369.0],["2011-07-20",12.8894,12.9564,12.4539,12.5544,135041.0],["2011-07-21",12.6549,12.7554,12.5377,12.7303,297425.0],["2011-07-22",12.7554,12.8978,12.7471,12.8141,74625.0],["2011-07-25",12.6717,13.0318,12.3032,12.7889,120713.0],["2011-07-26",12.7219,12.7219,12.3953,12.5209,79879.0],["2011-07-27",12.4707,12.5126,12.1692,12.3534,250859.0],["2011-07-28",12.4121,12.6968,12.3283,12.6633,195458.0],["2011-07-29",12.5628,12.6298,12.2781,12.5209,216233.0],["2011-08-01",12.6633,12.9229,12.4623,12.8978,772399.0],["2011-08-02",12.8559,12.9816,12.5461,12.6382,479988.0],["2011-08-03",12.6466,13.057,12.4288,12.9313,536942.0],["2011-08-04",12.8392,12.8392,11.608,12.0268,558076.0],["2011-08-05",12.2027,12.2781,11.3233,11.6415,374558.0],["2011-08-08",11.34,11.474,9.6064,10.2261,610612.0],["2011-08-09",10.4523,11.1893,9.6399,10.5863,540046.0],["2011-08-10",12.2948,12.2948,9.4472,9.6231,471033.0],["2011-08-11",9.0452,10.871,9.0452,10.536,462914.0],["2011-08-12",10.6281,10.8543,10.134,10.4355,230203.0],["2011-08-15",10.536,11.0134,10.4439,10.8878,439631.0],["2011-08-16",10.7705,10.9213,10.6784,10.804,271157.0],["2011-08-17",10.8626,11.1139,10.7286,10.871,817293.0],["2011-08-18",10.5946,10.9129,10.0503,10.067,496107.0],["2011-08-19",9.933,10.402,9.8576,10.2429,319753.0],["2011-08-22",10.4606,10.7538,10.0586,10.737,298261.0],["2011-08-23",10.7454,11.0469,10.2345,10.8961,391990.0],["2011-08-24",10.8459,11.1558,10.5444,10.9799,192592.0],["2011-08-25",11.0385,11.0385,10.2261,10.268,280112.0],["2011-08-26",10.2764,10.8961,10.2429,10.8794,327992.0],["2011-08-29",10.9464,10.9464,10.7203,10.8459,292769.0],["2011-08-30",10.7454,10.8878,10.603,10.8459,217786.0],["2011-08-31",10.8878,10.9045,10.5779,10.67,436646.0],["2011-09-01",10.6951,10.7454,9.9665,10.0503,255038.0],["2011-09-02",9.8576,10.2764,9.7487,9.799,307097.0],["2011-09-06",9.4891,9.7906,9.2714,9.6566,196294.0],["2011-09-07",9.8827,10.9548,9.8827,10.7873,384229.0],["2011-09-08",10.6868,10.6868,10.2513,10.3518,271754.0],["2011-09-09",10.2261,10.4188,10.0921,10.2596,277008.0],["2011-09-12",10.0921,10.469,10.0168,10.201,263755.0],["2011-09-13",10.2848,10.5109,10.1256,10.4606,177190.0],["2011-09-14",10.536,10.6114,10.067,10.603,247994.0],["2011-09-15",10.6533,10.8459,10.2848,10.8375,214323.0],["2011-09-16",10.8375,10.8375,10.2931,10.3936,1363906.0],["2011-09-19",10.2261,10.4188,10.0503,10.2596,174205.0],["2011-09-20",10.268,10.6365,10.2345,10.2429,200473.0],["2011-09-21",10.2596,10.402,9.4305,9.4807,223278.0],["2011-09-22",9.196,9.4556,8.9196,9.2881,298261.0],["2011-09-23",9.2965,10.0921,9.2965,9.9581,351514.0],["2011-09-26",10.1005,10.3015,9.4389,9.6734,398199.0],["2011-09-27",9.9162,10.134,9.4221,9.6734,368349.0],["2011-09-28",9.7571,9.8157,8.9112,8.928,251218.0],["2011-09-29",9.1709,9.7069,8.526,8.9782,326081.0],["2011-09-30",8.8442,9.263,8.7772,9.0452,303634.0],["2011-10-03",8.9447,9.1792,8.4338,8.4506,321305.0],["2011-10-04",8.4422,9.196,8.3501,9.1625,501002.0],["2011-10-05",9.1206,9.2211,8.9363,9.0536,308291.0],["2011-10-06",9.0536,9.2211,8.8861,9.0871,330977.0],["2011-10-07",9.1039,9.1876,8.9531,9.0117,178503.0],["2011-10-10",9.1206,9.2714,8.9782,9.2127,350678.0],["2011-10-11",9.2211,9.2295,9.0452,9.1541,159518.0],["2011-10-12",9.2379,9.8074,9.1792,9.7236,282978.0],["2011-10-13",9.6985,10.0921,9.665,10.0503,194622.0],["2011-10-14",10.1508,10.4439,9.9581,10.4188,242382.0],["2011-10-17",10.3099,10.4523,10.067,10.2429,370618.0],["2011-10-18",10.2764,10.2764,9.7655,10.1089,319753.0],["2011-10-19",10.1173,10.2345,9.4807,9.5477,179697.0],["2011-10-20",9.531,9.6482,9.2211,9.4975,77729.0],["2011-10-21",9.7069,10.1005,9.7069,9.9246,311753.0],["2011-10-24",9.9832,10.469,9.866,10.4439,245964.0],["2011-10-25",10.3769,10.8375,10.1089,10.7538,507689.0],["2011-10-26",10.938,10.9799,10.6868,10.9129,637835.0],["2011-10-27",11.2647,12.0184,10.9548,11.9765,775622.0],["2011-10-28",11.9765,11.9765,11.5997,11.6834,184115.0],["2011-10-31",11.5327,11.6248,11.2228,11.3903,258620.0],["2011-11-01",10.9883,11.4573,10.9883,11.206,290978.0],["2011-11-02",11.3317,11.5243,11.206,11.4657,248352.0],["2011-11-03",11.6164,12.01,11.273,11.9598,428527.0],["2011-11-04",11.809,11.809,11.4573,11.5159,362618.0],["2011-11-07",11.5327,11.5997,11.0469,11.4238,84774.0],["2011-11-08",11.541,11.541,11.0553,11.3149,189488.0],["2011-11-09",10.9296,11.2479,9.5896,9.8241,614074.0],["2011-11-10",9.9497,10.1256,9.3719,9.7739,391035.0],["2011-11-11",9.8744,10.2513,9.799,10.1424,338857.0],["2011-11-14",10.1173,10.1926,9.3802,10.0838,181727.0],["2011-11-15",10.0503,10.469,10.0503,10.3936,269725.0],["2011-11-16",10.2931,10.7538,10.1675,10.2513,215875.0],["2011-11-17",10.201,10.469,10.1591,10.3183,165011.0],["2011-11-18",10.3266,10.3769,10.0586,10.2094,274739.0],["2011-11-21",10.0168,10.201,9.6147,10.1256,620999.0],["2011-11-22",10.0921,10.3518,9.933,10.0838,176593.0],["2011-11-23",9.9749,10.0838,9.3216,9.3216,280590.0],["2011-11-25",9.2881,9.4305,9.0452,9.0452,77610.0],["2011-11-28",9.33,9.8576,9.33,9.8157,554494.0],["2011-11-29",9.8074,9.8744,9.7152,9.732,185428.0],["2011-11-30",10.1005,10.2178,9.0536,10.1089,771443.0],["2011-12-01",10.067,10.4523,9.9749,9.9749,253247.0],["2011-12-02",10.0838,10.2513,9.9497,10.0,197249.0],["2011-12-05",10.1675,10.3769,10.0,10.3183,332648.0],["2011-12-06",10.1759,10.4188,10.0168,10.3853,231158.0],["2011-12-07",10.3434,10.3434,9.9916,10.1173,289545.0],["2011-12-08",10.0168,10.1591,9.5477,9.5896,266262.0],["2011-12-09",9.665,10.3434,9.3886,10.2848,293963.0],["2011-12-12",10.1256,10.1424,9.7069,9.9079,189249.0],["2011-12-13",10.0084,10.2429,9.6817,9.8827,381961.0],["2011-12-14",9.7571,10.1508,9.6399,9.7571,328111.0],["2011-12-15",9.8576,10.1173,9.732,10.0419,342917.0],["2011-12-16",10.0754,10.1256,9.5226,9.5645,778727.0],["2011-12-19",9.7236,9.8995,9.4389,9.464,123221.0],["2011-12-20",9.6734,10.0921,9.598,10.0084,226621.0],["2011-12-21",9.9581,9.9665,9.5477,9.9414,283097.0],["2011-12-22",10.0,10.1759,9.5812,10.1591,175876.0],["2011-12-23",10.201,10.201,9.9497,10.0084,151519.0],["2011-12-27",9.9665,10.1424,9.8995,9.9414,187219.0],["2011-12-28",9.9079,9.9665,9.7236,9.866,171697.0],["2011-12-29",9.9246,10.067,9.8409,10.0168,159399.0],["2011-12-30",9.9832,10.1675,9.8157,10.0251,157727.0],["2012-01-03",10.268,10.2848,9.6901,9.7152,222562.0],["2012-01-04",9.6734,9.8995,9.6734,9.7069,227815.0],["2012-01-05",9.665,10.1508,9.3802,10.0335,261247.0],["2012-01-06",9.9916,9.9916,9.0034,9.0285,535987.0],["2012-01-09",9.0704,9.3719,8.9196,9.33,1734643.0],["2012-01-10",9.3719,9.5645,9.3132,9.3551,230681.0],["2012-01-11",9.2797,9.531,9.1709,9.5226,562255.0],["2012-01-12",9.5226,9.9079,9.3719,9.8744,307455.0],["2012-01-13",9.7152,10.1591,9.7152,10.134,294082.0],["2012-01-17",10.0251,10.3015,10.0251,10.2429,314141.0],["2012-01-18",10.2261,10.6114,10.1926,10.5946,266620.0],["2012-01-19",10.6198,11.0972,10.6198,10.9631,312947.0],["2012-01-20",10.938,11.0637,10.6114,10.9548,277486.0],["2012-01-23",10.9548,11.3819,10.9213,11.2228,327514.0],["2012-01-24",11.1977,11.5494,11.0134,11.541,365961.0],["2012-01-25",11.6164,12.0519,11.5159,11.8928,497659.0],["2012-01-26",11.8342,11.9263,11.6248,11.8258,336469.0],["2012-01-27",11.742,11.9682,11.4322,11.8007,341126.0],["2012-01-30",11.6583,12.4539,11.34,12.4037,469242.0],["2012-01-31",12.4204,12.7052,12.3032,12.5461,442258.0],["2012-02-01",12.5879,13.124,12.2362,12.3283,690610.0],["2012-02-02",12.2948,12.7136,12.1022,12.3367,413363.0],["2012-02-03",12.5628,12.5796,12.3367,12.5461,313783.0],["2012-02-06",12.4539,12.5209,12.2446,12.4372,181727.0],["2012-02-07",12.3451,12.3451,11.9933,12.3032,317843.0],["2012-02-08",12.2697,12.3032,10.5109,11.5494,561658.0],["2012-02-09",11.6499,12.6968,11.608,12.6382,1538469.0],["2012-02-10",13.1658,13.3333,12.7387,12.8559,7119822.0],["2012-02-13",12.9648,13.3082,12.7303,13.0318,1265162.0],["2012-02-14",12.9229,13.0151,12.6466,12.8141,1060630.0],["2012-02-15",12.9229,12.9732,12.5042,12.5712,1156747.0],["2012-02-16",12.5293,12.5879,12.4121,12.4539,739205.0],["2012-02-17",12.5377,12.5879,12.3618,12.3869,906246.0],["2012-02-21",12.4623,12.5377,11.6415,11.7923,708758.0],["2012-02-22",11.7672,11.9012,11.5075,11.6164,538255.0],["2012-02-23",11.6583,12.3953,11.6248,12.3534,594851.0],["2012-02-24",12.3534,12.5628,12.0436,12.3032,414915.0],["2012-02-27",12.2194,12.3283,11.8174,11.9682,287515.0],["2012-02-28",11.9849,12.2194,11.6918,11.9849,649058.0],["2012-02-29",10.9045,11.9849,10.7956,11.2144,1363787.0],["2012-03-01",11.1474,11.6667,11.0553,11.5745,551031.0],["2012-03-02",11.5494,11.8258,11.4322,11.7839,1512201.0],["2012-03-05",11.2563,11.4992,10.804,11.1558,1075555.0],["2012-03-06",10.9883,11.139,10.8878,11.005,606313.0],["2012-03-07",11.0553,11.1893,10.8794,11.1307,320111.0],["2012-03-08",11.1893,11.2144,10.8961,10.9966,421840.0],["2012-03-09",11.0134,11.474,11.0134,11.3149,508763.0],["2012-03-12",11.2982,11.5075,11.0804,11.0888,332768.0],["2012-03-13",11.1893,11.3568,11.0134,11.1558,397602.0],["2012-03-14",11.1307,11.5159,11.1307,11.3735,428407.0],["2012-03-15",11.3735,11.8174,11.206,11.675,273426.0],["2012-03-16",11.7253,11.7839,11.2982,11.3568,1339190.0],["2012-03-19",11.3484,11.6248,11.2898,11.4908,428646.0],["2012-03-20",11.3903,11.3987,11.0888,11.1558,283456.0],["2012-03-21",11.1977,11.2479,11.0553,11.1055,332410.0],["2012-03-22",11.0134,11.139,10.7286,10.804,366200.0],["2012-03-23",10.8291,11.1725,10.804,11.1307,426497.0],["2012-03-26",11.2479,11.4657,11.2479,11.4322,460526.0],["2012-03-27",11.4322,11.6499,11.4322,11.541,347454.0],["2012-03-28",11.541,11.7085,11.0134,11.0804,341723.0],["2012-03-29",11.0134,11.273,10.8124,10.9129,366080.0],["2012-03-30",11.0218,11.1725,10.9045,11.1474,538375.0],["2012-04-02",11.0637,11.4824,10.8878,11.4489,378259.0],["2012-04-03",11.4322,11.7588,11.4322,11.5745,324649.0],["2012-04-04",11.4405,11.6834,11.1642,11.5745,512704.0],["2012-04-05",11.4992,11.608,11.2982,11.3568,391513.0],["2012-04-09",11.1558,11.2479,10.9799,11.1893,234143.0],["2012-04-10",11.1809,11.1893,10.8543,10.8961,464705.0],["2012-04-11",10.9799,11.0804,10.7454,10.8878,426855.0],["2012-04-12",10.7621,10.9548,10.7621,10.7621,582433.0],["2012-04-13",10.7621,10.8626,10.7119,10.7705,359633.0],["2012-04-16",10.7956,10.938,10.7538,10.8291,190324.0],["2012-04-17",10.8878,10.9129,10.7789,10.7873,251815.0],["2012-04-18",10.7621,10.8878,10.7203,10.7203,287038.0],["2012-04-19",10.7621,10.8878,10.5528,10.603,405244.0],["2012-04-20",10.8375,10.8459,10.3015,10.3685,378976.0],["2012-04-23",10.2094,10.4355,10.1005,10.4271,405482.0],["2012-04-24",10.3769,10.8124,10.3183,10.8124,357722.0],["2012-04-25",10.9213,11.1139,10.8124,10.8961,474376.0],["2012-04-26",10.8543,11.0637,10.8375,10.8794,285366.0],["2012-04-27",10.9296,11.0553,10.7454,10.9631,340290.0],["2012-04-30",10.9883,11.206,10.8878,11.0637,257188.0],["2012-05-01",10.9799,11.1558,10.8208,10.8459,372528.0],["2012-05-02",10.804,10.9464,10.6533,10.6784,379453.0],["2012-05-03",10.6951,10.8291,10.6365,10.7538,649775.0],["2012-05-04",10.67,10.7621,10.2931,10.3183,299694.0],["2012-05-07",10.2513,10.8878,10.2178,10.871,445840.0],["2012-05-08",10.7454,10.8124,10.5109,10.7705,556643.0],["2012-05-09",10.6868,10.737,10.335,10.67,204055.0],["2012-05-10",10.7538,10.7538,10.3015,10.3183,291336.0],["2012-05-11",10.2596,10.6784,10.2178,10.6198,340290.0],["2012-05-14",10.4858,11.0888,10.4858,11.0553,324768.0],["2012-05-15",11.005,11.1055,10.5695,10.5863,370737.0],["2012-05-16",10.6114,10.7286,10.402,10.469,251934.0],["2012-05-17",10.5025,10.5276,9.933,9.9497,398080.0],["2012-05-18",9.9162,9.9414,9.4305,9.4389,352230.0],["2012-05-21",9.4472,9.9581,9.4137,9.9414,331574.0],["2012-05-22",9.9581,10.134,9.6482,9.6901,397602.0],["2012-05-23",9.6064,10.0838,9.531,9.9581,302201.0],["2012-05-24",10.0335,10.1843,9.9414,10.0754,249188.0],["2012-05-25",10.0335,10.1926,9.8827,9.933,196771.0],["2012-05-29",10.0503,10.0754,9.8492,10.0586,454078.0],["2012-05-30",9.9246,10.0419,9.8492,9.9581,227576.0],["2012-05-31",9.9414,10.2596,9.8744,9.9832,716878.0],["2012-06-01",9.7655,10.0,9.7152,9.9581,647148.0],["2012-06-04",10.0084,10.2094,9.8409,10.0838,197129.0],["2012-06-05",10.0,10.335,9.9665,9.9916,635327.0],["2012-06-06",10.0335,10.536,10.0335,10.3015,499211.0],["2012-06-07",10.4858,10.5444,10.2345,10.2513,221129.0],["2012-06-08",10.1926,10.5528,10.0503,10.3685,252889.0],["2012-06-11",10.4941,10.6365,10.3601,10.3936,458018.0],["2012-06-12",10.5779,10.6784,10.1508,10.3853,471749.0],["2012-06-13",10.3853,10.8291,10.3853,10.4606,493958.0],["2012-06-14",10.4774,10.9045,10.3769,10.871,394498.0],["2012-06-15",10.8208,11.3065,10.8208,11.1642,1090122.0],["2012-06-18",11.0804,11.5159,11.005,11.3233,454198.0],["2012-06-19",11.3233,11.8425,11.2479,11.8342,516644.0],["2012-06-20",11.8258,11.9514,11.5578,11.8593,448347.0],["2012-06-21",11.8342,12.01,11.6918,11.9012,999139.0],["2012-06-22",11.9095,12.5628,11.7755,12.1441,4418636.0],["2012-06-25",11.9933,12.2864,11.8007,11.8593,497420.0],["2012-06-26",11.9012,11.9514,11.5913,11.7253,533479.0],["2012-06-27",11.7755,12.1189,11.7253,11.9347,380289.0],["2012-06-28",11.8677,11.9849,11.4154,11.7085,292052.0],["2012-06-29",11.9514,11.9514,11.4657,11.541,617298.0],["2012-07-02",11.5662,11.8258,11.4657,11.7253,521778.0],["2012-07-03",11.7085,11.809,11.5578,11.7253,186264.0],["2012-07-05",11.7002,11.8258,11.6164,11.7337,261725.0],["2012-07-06",11.608,11.7002,11.5243,11.6164,238681.0],["2012-07-09",11.5494,11.5997,11.3484,11.5829,207637.0],["2012-07-10",11.6834,11.809,11.3065,11.3233,324290.0],["2012-07-11",11.3652,11.3987,11.1474,11.2898,271635.0],["2012-07-12",11.2312,11.4154,11.0637,11.3568,315932.0],["2012-07-13",11.4573,11.6248,11.4405,11.541,305664.0],["2012-07-16",11.4824,11.6583,11.4405,11.6499,228532.0],["2012-07-17",11.474,11.5745,11.0637,11.0972,524524.0],["2012-07-18",11.0972,11.3317,11.0972,11.206,384229.0],["2012-07-19",11.2312,11.3484,11.0134,11.1474,358319.0],["2012-07-20",11.0302,11.0804,10.6616,11.0302,505659.0],["2012-07-23",10.8208,10.8961,10.5109,10.7873,529300.0],["2012-07-24",10.804,10.9548,10.6365,10.6784,401303.0],["2012-07-25",10.7873,10.938,10.5528,10.7705,246203.0],["2012-07-26",10.8961,11.0134,10.7789,10.9548,225905.0],["2012-07-27",10.9883,11.3065,10.9883,11.2395,400229.0],["2012-07-30",11.206,11.3065,10.7286,10.9966,270322.0],["2012-07-31",10.9883,11.0637,10.7454,10.7789,295873.0],["2012-08-01",10.8124,10.9129,10.3853,10.3853,362498.0],["2012-08-02",10.402,10.402,9.9079,10.1926,401423.0],["2012-08-03",10.2931,10.8124,10.2094,10.4774,578374.0],["2012-08-06",10.5276,10.5695,10.3853,10.4606,269605.0],["2012-08-07",10.4774,10.5193,10.0,10.0251,423631.0],["2012-08-08",9.9832,10.0084,9.5561,9.7152,1404263.0],["2012-08-09",9.7571,9.933,9.7069,9.9079,294799.0],["2012-08-10",9.9079,9.9079,9.4556,9.6566,1018482.0],["2012-08-13",9.6566,9.7571,9.4724,9.6985,587567.0],["2012-08-14",9.7906,9.8492,9.6734,9.7906,320350.0],["2012-08-15",9.7571,10.0251,9.7571,9.933,297545.0],["2012-08-16",9.933,10.201,9.8911,10.1591,239039.0],["2012-08-17",10.1759,10.3015,10.1591,10.2931,355454.0],["2012-08-20",10.469,10.5193,9.9665,10.1424,475570.0],["2012-08-21",10.2178,10.5528,10.2178,10.3601,392110.0],["2012-08-22",10.3183,10.4606,10.1675,10.1926,312947.0],["2012-08-23",10.2178,10.268,10.0921,10.1759,294440.0],["2012-08-24",10.1508,10.5025,10.0921,10.469,403811.0],["2012-08-27",10.5528,10.7286,10.3434,10.6449,1006661.0],["2012-08-28",10.6784,10.7454,10.5528,10.6533,293008.0],["2012-08-29",10.4355,10.7203,10.4271,10.603,277844.0],["2012-08-30",10.5528,11.3065,9.5477,10.402,3908320.0],["2012-08-31",10.3601,10.6784,9.933,10.4941,1878520.0],["2012-09-04",10.5611,10.5946,10.1843,10.4271,1162717.0],["2012-09-05",10.4104,10.5193,10.2848,10.3099,730131.0],["2012-09-06",10.3936,10.5109,10.2513,10.3853,1204865.0],["2012-09-07",10.469,10.5444,10.1089,10.2261,611925.0],["2012-09-10",10.1843,10.1843,9.9749,10.0,684520.0],["2012-09-11",10.0,10.067,9.9581,10.0084,487630.0],["2012-09-12",10.0168,10.3099,10.0168,10.2848,1052750.0],["2012-09-13",10.2848,11.0385,10.2764,11.0218,742787.0],["2012-09-14",10.9966,11.1474,10.8375,11.1474,1153523.0],["2012-09-17",11.1139,11.2898,10.9631,11.1558,576941.0],["2012-09-18",11.139,11.4489,11.139,11.3987,1693689.0],["2012-09-19",11.3987,11.4405,10.9548,10.9715,749116.0],["2012-09-20",10.9464,11.7169,10.9464,11.6583,797114.0],["2012-09-21",11.9682,12.01,11.6834,11.9179,2122932.0],["2012-09-24",11.8509,11.9682,11.6667,11.9012,877948.0],["2012-09-25",11.9095,12.0268,11.0134,11.1055,854785.0],["2012-09-26",11.1139,11.3065,10.7286,11.0972,841412.0],["2012-09-27",11.1139,11.2228,10.9548,11.1725,690610.0],["2012-09-28",11.1055,11.1139,10.6951,10.7035,408706.0],["2012-10-01",10.7956,10.9464,10.7035,10.8794,538852.0],["2012-10-02",10.8878,10.8878,10.6784,10.7956,424825.0],["2012-10-03",10.7789,10.8878,10.6198,10.8291,421124.0],["2012-10-04",10.8878,10.8878,10.5444,10.7873,291217.0],["2012-10-05",10.8375,10.9548,10.7286,10.9464,303634.0],["2012-10-08",10.8961,10.9213,10.6616,10.6784,283694.0],["2012-10-09",10.7119,10.7956,10.5611,10.7286,339932.0],["2012-10-10",10.7119,10.7705,10.4271,10.5109,486913.0],["2012-10-11",10.6114,11.1558,10.603,10.9799,660163.0],["2012-10-12",11.0218,11.2395,10.9715,11.2228,726310.0],["2012-10-15",11.2228,11.3065,10.8961,11.0469,718907.0],["2012-10-16",11.3987,11.474,10.7956,11.1139,659207.0],["2012-10-17",11.139,11.2312,10.9045,11.0469,509360.0],["2012-10-18",11.0637,11.2228,11.0553,11.1055,315932.0],["2012-10-19",10.9966,11.0134,10.2261,10.5779,901948.0],["2012-10-22",10.6616,10.737,10.2764,10.469,874844.0],["2012-10-23",10.4104,10.469,10.0921,10.2596,605000.0],["2012-10-24",10.3266,10.67,10.2345,10.2848,325365.0],["2012-10-25",10.402,10.4355,10.0838,10.1843,394856.0],["2012-10-26",10.2094,10.2931,10.0921,10.1424,318440.0],["2012-10-31",10.1759,10.2178,9.665,9.7404,400348.0],["2012-11-01",9.7739,10.1173,9.6315,9.7236,666252.0],["2012-11-02",9.7404,9.8744,9.3467,9.4891,800219.0],["2012-11-05",9.5142,9.9497,9.4221,9.464,428765.0],["2012-11-06",9.5226,9.5729,9.33,9.4472,425303.0],["2012-11-07",9.4891,9.8325,9.3216,9.665,456227.0],["2012-11-08",9.665,9.9916,9.6399,9.7822,533599.0],["2012-11-09",9.866,10.4188,9.6315,10.0586,697296.0],["2012-11-12",10.1256,10.3601,10.0503,10.1843,449899.0],["2012-11-13",10.1508,10.4606,9.866,10.3518,465182.0],["2012-11-14",10.3769,10.4606,9.3635,9.3886,805472.0],["2012-11-15",9.3719,9.5645,8.861,8.9531,593179.0],["2012-11-16",8.9196,8.9615,8.392,8.7437,925589.0],["2012-11-19",8.9782,10.0084,8.9447,9.3384,1297997.0],["2012-11-20",9.2881,9.4054,8.7186,8.995,571807.0],["2012-11-21",9.0201,9.3384,8.6935,9.0871,713534.0],["2012-11-23",9.1206,9.3551,8.9363,9.1122,163339.0],["2012-11-26",9.1122,9.2797,8.9782,9.2295,494316.0],["2012-11-27",9.2127,9.2379,9.0034,9.0369,299933.0],["2012-11-28",9.2127,9.4221,8.9698,9.2797,672938.0],["2012-11-29",9.3802,9.464,8.9615,9.0452,451451.0],["2012-11-30",9.0871,9.2546,8.5176,9.0452,694192.0],["2012-12-03",9.1122,9.1122,8.7102,8.8945,297903.0],["2012-12-04",8.9112,9.062,8.4841,8.7856,581359.0],["2012-12-05",8.7688,8.8945,8.3836,8.7605,621358.0],["2012-12-06",8.7605,9.3384,8.6432,9.3216,871739.0],["2012-12-07",9.397,9.6147,9.263,9.4054,399512.0],["2012-12-10",9.4472,9.4556,9.1876,9.2379,541718.0],["2012-12-11",9.2714,9.4891,8.9531,9.4724,648700.0],["2012-12-12",9.4807,9.5896,9.33,9.3467,330499.0],["2012-12-13",9.3719,9.5645,9.2797,9.4054,217189.0],["2012-12-14",9.3467,9.3467,8.9363,9.0117,1138240.0],["2012-12-17",9.0704,9.2127,8.9363,9.1792,486077.0],["2012-12-18",9.1709,9.3216,8.995,9.1541,1025885.0],["2012-12-19",9.129,9.1457,8.6767,8.8526,989468.0],["2012-12-20",8.8191,9.1541,8.7102,9.1374,782548.0],["2012-12-21",9.1709,9.1709,8.794,8.9531,1703241.0],["2012-12-24",8.9615,8.9866,8.8023,8.9866,155459.0],["2012-12-26",8.9866,9.2044,8.8777,9.1457,524285.0],["2012-12-27",9.129,9.33,9.0452,9.2127,627447.0],["2012-12-28",9.1457,9.2714,9.1122,9.1541,375513.0],["2012-12-31",9.1039,9.3132,9.1039,9.2797,590672.0],["2013-01-02",9.531,9.8074,9.3049,9.665,845352.0],["2013-01-03",9.665,9.9414,9.464,9.933,410736.0],["2013-01-04",10.0084,10.3936,9.8911,10.3685,817174.0],["2013-01-07",10.2931,11.2144,10.2345,11.1139,2174035.0],["2013-01-08",11.072,11.8007,11.0385,11.7253,2945120.0],["2013-01-09",11.6667,11.8258,11.3819,11.7923,3029894.0],["2013-01-10",11.8342,11.9179,11.5494,11.7588,1255133.0],["2013-01-11",11.7588,12.3451,11.6918,12.3199,1127017.0],["2013-01-14",12.3032,12.6382,12.0268,12.3451,1928191.0],["2013-01-15",12.2697,12.6801,11.9682,12.3032,1405338.0],["2013-01-16",11.7588,11.8928,11.0888,11.3903,4039302.0],["2013-01-17",11.3149,11.4573,11.1139,11.34,1568677.0],["2013-01-18",11.3652,11.4908,11.139,11.3149,1009885.0],["2013-01-22",11.2814,11.34,10.8543,11.0302,1152449.0],["2013-01-23",10.9296,11.0134,10.8124,10.9129,850725.0],["2013-01-24",10.871,11.3735,10.8375,11.206,968334.0],["2013-01-25",11.2563,11.2982,11.0385,11.0972,578612.0],["2013-01-28",11.139,11.2228,10.8878,11.0218,1021348.0],["2013-01-29",11.0469,11.1055,10.8208,10.9045,912694.0],["2013-01-30",10.8543,10.8878,10.7538,10.8124,698968.0],["2013-01-31",10.7203,10.7873,10.5695,10.737,553180.0],["2013-02-01",10.7789,10.9715,10.4606,10.9548,875560.0],["2013-02-04",10.9631,11.0972,10.7454,11.005,583508.0],["2013-02-05",11.0385,11.2144,10.9966,11.0553,651566.0],["2013-02-06",11.005,11.1558,10.9715,11.1307,305903.0],["2013-02-07",11.1307,11.1474,10.9883,11.0553,327395.0],["2013-02-08",11.0553,11.2144,10.8961,11.139,321544.0],["2013-02-11",11.1642,11.273,11.1474,11.2228,509122.0],["2013-02-12",11.2479,11.4489,11.2479,11.4489,514375.0],["2013-02-13",11.7253,11.8928,11.5075,11.6248,671028.0],["2013-02-14",11.6248,11.7085,11.4154,11.6248,413243.0],["2013-02-15",11.7253,11.8258,11.5159,11.5997,477958.0],["2013-02-19",11.5997,11.9012,11.5997,11.8844,556046.0],["2013-02-20",11.8844,12.1859,11.8844,12.1524,751504.0],["2013-02-21",12.1357,12.3032,12.0436,12.0938,783264.0],["2013-02-22",12.1943,12.2613,11.9263,12.1441,413363.0],["2013-02-25",12.1859,12.2864,12.0687,12.1441,1084749.0],["2013-02-26",12.1776,12.3786,12.0519,12.1943,787324.0],["2013-02-27",12.1692,12.4288,12.0854,12.3367,516047.0],["2013-02-28",12.3116,12.5544,12.2613,12.5042,576583.0],["2013-03-01",12.3032,12.5209,12.1859,12.5126,574433.0],["2013-03-04",12.4623,13.2831,12.3032,13.191,1080570.0],["2013-03-05",13.1407,13.2328,12.8559,13.1072,905649.0],["2013-03-06",13.1742,13.6013,13.0151,13.593,1689391.0],["2013-03-07",13.5678,13.8861,13.3668,13.7186,564762.0],["2013-03-08",13.8693,13.8693,13.5511,13.7856,891560.0],["2013-03-11",13.6935,14.4389,13.6935,14.3886,1158658.0],["2013-03-12",14.531,14.7069,14.1792,14.6482,1024333.0],["2013-03-13",14.6231,14.7822,14.5059,14.6566,1164269.0],["2013-03-14",14.6482,14.8576,14.263,14.8074,734071.0],["2013-03-15",15.201,16.0385,15.1591,15.7873,3443735.0],["2013-03-18",16.474,16.474,15.3518,15.4858,2287346.0],["2013-03-19",15.4858,15.7035,15.268,15.603,782548.0],["2013-03-20",15.67,15.7621,15.4355,15.67,876515.0],["2013-03-21",15.6114,15.8878,15.4774,15.5109,896933.0],["2013-03-22",15.5779,15.7789,15.3518,15.6951,449183.0],["2013-03-25",15.7538,15.8543,15.5863,15.7873,440347.0],["2013-03-26",15.7119,15.7119,14.6064,15.1675,1083913.0],["2013-03-27",15.0,15.4188,14.9414,15.2764,661118.0],["2013-03-28",15.335,15.5863,15.201,15.3183,1313758.0],["2013-04-01",15.3936,15.3936,14.5142,14.6566,1204865.0],["2013-04-02",14.7236,15.1173,14.5729,14.8157,963319.0],["2013-04-03",14.7571,14.8157,14.263,14.3216,1154837.0],["2013-04-04",14.4389,14.9246,14.2379,14.7655,1041526.0],["2013-04-05",14.4891,15.067,14.4556,15.0084,613119.0],["2013-04-08",15.067,15.1089,14.4054,14.7739,1100868.0],["2013-04-09",14.7655,15.0503,14.5226,14.7487,792219.0],["2013-04-10",14.7739,15.0503,14.6985,15.0335,877590.0],["2013-04-11",15.0168,15.0921,14.8576,14.8827,535987.0],["2013-04-12",14.7906,15.3518,14.6734,15.2178,891082.0],["2013-04-15",15.0251,15.0251,13.7186,14.1709,3290903.0],["2013-04-16",14.2044,14.6399,14.1625,14.598,893351.0],["2013-04-17",14.4891,14.9414,14.4556,14.9079,1077585.0],["2013-04-18",14.7739,15.1508,14.6064,14.6566,1125106.0],["2013-04-19",14.5896,14.9497,14.5729,14.8995,677595.0],["2013-04-22",14.9832,15.2848,14.8409,14.9832,662551.0],["2013-04-23",13.4925,14.5142,13.4087,14.0452,3550837.0],["2013-04-24",13.4841,13.6851,12.8057,13.6516,3031327.0],["2013-04-25",13.6348,13.6683,12.7303,12.7722,2458565.0],["2013-04-26",12.7387,13.1072,12.6549,13.057,1312684.0],["2013-04-29",13.1156,13.191,12.7554,12.7889,973826.0],["2013-04-30",12.8476,12.8811,12.6466,12.7387,901470.0],["2013-05-01",12.7387,12.8057,12.2446,12.3367,1951235.0],["2013-05-02",12.4037,12.4623,12.2111,12.2781,1477097.0],["2013-05-03",12.4288,12.6214,12.2194,12.2362,985289.0],["2013-05-06",11.809,12.1776,11.7672,12.0519,1025407.0],["2013-05-07",12.1106,12.2446,11.943,12.0519,619447.0],["2013-05-08",12.0436,12.2446,11.9179,12.2194,920216.0],["2013-05-09",12.1441,12.2697,11.9514,12.2027,702191.0],["2013-05-10",12.2529,12.4037,12.1524,12.4037,486674.0],["2013-05-13",12.3618,12.9648,12.2697,12.9564,838666.0],["2013-05-14",12.9397,13.4003,12.8978,13.3668,829949.0],["2013-05-15",13.325,13.325,12.4288,12.6214,986125.0],["2013-05-16",12.5712,12.5712,12.1273,12.2278,783861.0],["2013-05-17",12.2278,12.3116,11.9347,12.0519,1498589.0],["2013-05-20",11.9347,12.0519,11.5243,11.5829,1885565.0],["2013-05-21",11.2312,11.4824,11.0218,11.2982,2741782.0],["2013-05-22",11.2647,11.4322,10.5946,10.8124,7970547.0],["2013-05-23",10.6616,10.8208,10.3936,10.4858,2539280.0],["2013-05-24",10.4858,10.8291,10.469,10.7454,1178000.0],["2013-05-28",10.6114,10.8543,10.5025,10.67,1331071.0],["2013-05-29",10.6198,10.9631,10.0921,10.9464,2145737.0],["2013-05-30",11.072,11.7002,10.9799,11.5327,1984547.0],["2013-05-31",11.4657,11.5913,11.1223,11.1809,2815094.0],["2013-06-03",11.2563,11.407,10.6198,11.072,1567722.0],["2013-06-04",10.9799,10.9799,10.4104,10.4774,991856.0],["2013-06-05",10.469,10.7621,10.3518,10.7119,1095017.0],["2013-06-06",10.737,10.9966,10.469,10.7873,1436143.0],["2013-06-07",10.871,11.2898,10.871,11.206,1346713.0],["2013-06-10",11.2228,11.2982,10.9296,11.0637,1297042.0],["2013-06-11",10.938,11.0134,10.6868,10.7286,475093.0],["2013-06-12",10.737,10.8878,10.1843,10.2848,1256446.0],["2013-06-13",10.2596,10.2596,10.0084,10.1173,670670.0],["2013-06-14",10.0168,10.0586,9.6734,9.8492,1471366.0],["2013-06-17",9.9581,10.0084,9.7906,9.9665,873889.0],["2013-06-18",10.0084,10.5109,9.9832,10.4104,1577752.0],["2013-06-19",10.3769,10.5109,10.1173,10.1675,782309.0],["2013-06-20",10.0251,10.1256,9.4305,9.4724,1356026.0],["2013-06-21",9.5561,9.6064,9.3886,9.5477,3761339.0],["2013-06-24",9.4305,9.5142,9.196,9.2211,1382891.0],["2013-06-25",9.2462,9.4305,8.8358,8.9782,1386831.0],["2013-06-26",9.0285,9.1457,8.928,8.9698,1853924.0],["2013-06-27",9.0117,9.1625,8.5343,8.5595,1183612.0],["2013-06-28",8.526,8.526,8.2328,8.3166,3895306.0],["2013-07-01",8.3752,9.0536,8.3752,8.5762,2028367.0],["2013-07-02",8.5427,8.6767,8.2915,8.3585,1190537.0],["2013-07-03",8.325,8.4506,8.2328,8.3752,360946.0],["2013-07-05",8.5511,8.794,8.3417,8.7772,1031974.0],["2013-07-08",8.794,8.9615,8.6097,8.8358,1043914.0],["2013-07-09",8.8777,8.9531,8.7102,8.7353,868754.0],["2013-07-10",8.727,8.794,8.6265,8.6516,943618.0],["2013-07-11",8.8107,8.9698,8.6348,8.8442,1036153.0],["2013-07-12",8.8023,9.3132,8.7521,9.3049,1953026.0],["2013-07-15",9.3467,9.6231,9.2295,9.4891,895381.0],["2013-07-16",9.5226,9.9162,9.4305,9.5394,1025527.0],["2013-07-17",9.5812,9.6985,9.3467,9.3886,751742.0],["2013-07-18",9.4054,9.5561,9.3467,9.4724,557837.0],["2013-07-19",9.4472,9.5142,9.3216,9.4054,573836.0],["2013-07-22",9.33,9.464,9.1457,9.2797,1151135.0],["2013-07-23",10.2596,10.2596,9.3886,9.4556,2582503.0],["2013-07-24",9.9246,10.0503,9.5896,9.665,1969503.0],["2013-07-25",9.6566,10.3936,9.4975,10.3769,1162598.0],["2013-07-26",10.335,10.5025,10.1508,10.4606,1027079.0],["2013-07-29",10.402,10.4355,10.1089,10.1591,827800.0],["2013-07-30",10.1759,10.2345,10.0168,10.2178,597239.0],["2013-07-31",10.1508,10.2931,9.9497,10.2513,1051675.0],["2013-08-01",10.3266,10.9129,10.1005,10.8291,1691062.0],["2013-08-02",10.7454,10.804,10.4774,10.5444,1357936.0],["2013-08-05",10.5611,10.7203,10.2429,10.2764,741474.0],["2013-08-06",10.2764,10.3853,9.8325,9.8576,806905.0],["2013-08-07",9.8074,10.0503,9.7236,9.7655,836516.0],["2013-08-08",9.799,9.8074,9.5059,9.6399,548285.0],["2013-08-09",9.5896,9.9079,9.5896,9.7404,566075.0],["2013-08-12",9.7571,9.933,9.6734,9.7487,502793.0],["2013-08-13",9.8241,10.0503,9.5394,9.5561,666730.0],["2013-08-14",9.5394,9.6315,9.2797,9.3802,432825.0],["2013-08-15",9.2881,9.3384,8.8191,8.9112,732280.0],["2013-08-16",8.6935,8.8526,8.4757,8.6683,1179075.0],["2013-08-19",8.6516,8.8693,8.5427,8.727,780279.0],["2013-08-20",8.7521,9.0034,8.7018,8.995,742549.0],["2013-08-21",9.0034,9.263,8.9447,9.263,1463366.0],["2013-08-22",9.2965,9.464,9.2462,9.3886,1440800.0],["2013-08-23",9.3802,9.4975,9.1709,9.464,810487.0],["2013-08-26",9.5142,10.3183,9.3467,10.0419,1318534.0],["2013-08-27",9.8995,10.0754,9.5645,9.598,882724.0],["2013-08-28",9.6064,9.799,9.3802,9.4472,1002482.0],["2013-08-29",9.4137,9.8576,9.4137,9.8492,547807.0],["2013-08-30",9.8241,9.8995,9.6231,9.7571,479033.0],["2013-09-03",9.6482,9.8409,9.3467,9.7404,749593.0],["2013-09-04",9.7404,10.1926,9.732,10.1926,687266.0],["2013-09-05",10.2261,10.5611,10.201,10.4355,804159.0],["2013-09-06",10.4606,10.8459,10.3853,10.7203,1083674.0],["2013-09-09",10.8375,11.2647,10.7621,11.0972,1334653.0],["2013-09-10",11.1474,11.2563,11.0302,11.139,1003557.0],["2013-09-11",11.0553,11.0553,10.4941,10.7873,2336539.0],["2013-09-12",10.7873,11.0469,10.737,10.9129,991736.0],["2013-09-13",10.9548,11.34,10.9548,11.2479,1401040.0],["2013-09-16",11.4154,11.608,11.2479,11.4238,1363548.0],["2013-09-17",11.1642,11.4322,10.9129,11.3065,1497515.0],["2013-09-18",11.3233,11.6834,11.1558,11.2982,1660973.0],["2013-09-19",11.3484,11.5494,10.603,10.7538,1936787.0],["2013-09-20",10.7621,10.8878,10.1256,10.134,2879689.0],["2013-09-23",10.0251,10.1926,9.9832,10.067,2521250.0],["2013-09-24",10.0503,10.0586,9.7906,9.9497,1156747.0],["2013-09-25",9.9665,10.0754,9.7069,9.7152,1069346.0],["2013-09-26",9.7487,9.9749,9.7152,9.8576,1019557.0],["2013-09-27",9.8157,10.1005,9.7571,10.0251,1575961.0],["2013-09-30",10.0084,10.0419,9.464,9.9162,1790642.0],["2013-10-01",9.9581,10.201,9.6566,9.7655,2087231.0],["2013-10-02",9.665,10.1843,9.665,10.1675,1581572.0],["2013-10-03",10.1424,10.201,9.7404,9.8157,721295.0],["2013-10-04",9.8157,10.0419,9.6482,9.6482,1600079.0],["2013-10-07",9.7571,9.7571,9.3132,9.464,1459426.0],["2013-10-08",9.4724,9.4724,9.062,9.2044,1557573.0],["2013-10-09",9.2127,9.263,8.6516,8.9782,1506231.0],["2013-10-10",9.1206,9.2211,8.8358,8.9531,1857506.0],["2013-10-11",8.9028,9.1122,8.6767,9.1122,1434830.0],["2013-10-14",9.0704,9.129,8.7437,8.9531,973588.0],["2013-10-15",8.9363,9.3384,8.8358,9.1039,1450471.0],["2013-10-16",9.1374,9.3551,9.1122,9.3049,783980.0],["2013-10-17",9.2714,9.6734,9.0285,9.1541,762727.0],["2013-10-18",9.2546,9.3384,8.861,8.9615,962006.0],["2013-10-21",8.9698,9.1122,8.4087,8.6767,1781567.0],["2013-10-22",8.7521,8.7521,8.0737,8.4506,1739300.0],["2013-10-23",8.3417,8.4506,8.2831,8.3333,1719241.0],["2013-10-24",9.0034,9.0285,8.4171,8.526,2046994.0],["2013-10-25",8.4925,8.5678,8.3501,8.4003,1609990.0],["2013-10-28",8.392,8.392,8.258,8.2747,1132628.0],["2013-10-29",8.2747,8.4506,8.124,8.392,1343966.0],["2013-10-30",8.3668,8.3752,8.1658,8.258,1718047.0],["2013-10-31",8.258,8.258,7.9816,8.0486,1010363.0],["2013-11-01",8.0402,8.2328,7.99,8.0318,1258357.0],["2013-11-04",8.0402,8.1742,7.8978,8.1156,730131.0],["2013-11-05",8.057,8.2412,7.9816,8.1072,683446.0],["2013-11-06",8.1407,8.191,7.6466,7.8476,1907057.0],["2013-11-07",7.7973,7.9229,7.6047,7.7471,1260148.0],["2013-11-08",7.7806,8.0737,7.6466,7.7387,920455.0],["2013-11-11",7.7554,7.8811,7.5628,7.7889,571448.0],["2013-11-12",7.7889,7.8811,7.5963,7.7303,447272.0],["2013-11-13",7.6466,8.0151,7.4958,8.0151,1546230.0],["2013-11-14",8.0486,8.3417,8.0486,8.2077,814189.0],["2013-11-15",8.1993,8.5176,8.1323,8.3333,1222178.0],["2013-11-18",8.3585,8.7605,8.325,8.4171,1636138.0],["2013-11-19",8.4338,8.593,8.325,8.526,833531.0],["2013-11-20",8.5511,8.7102,8.526,8.5762,650611.0],["2013-11-21",8.6265,8.8777,8.593,8.8191,810010.0],["2013-11-22",8.8442,9.1541,8.7688,8.861,1297520.0],["2013-11-25",8.8191,9.3384,8.6683,9.3049,1247014.0],["2013-11-26",9.3467,9.6482,9.129,9.5729,1031855.0],["2013-11-27",9.5896,9.7152,9.4305,9.5142,1232327.0],["2013-11-29",9.5812,9.6901,9.4975,9.5645,425542.0],["2013-12-02",9.6482,9.8241,9.5477,9.6399,1192090.0],["2013-12-03",9.6231,9.6985,9.3719,9.397,1504201.0],["2013-12-04",9.3384,9.531,9.2965,9.4724,674252.0],["2013-12-05",9.4472,9.5059,9.1625,9.2965,607030.0],["2013-12-06",9.3384,9.6482,9.2546,9.4472,631984.0],["2013-12-09",9.4975,9.6315,9.4137,9.5896,695266.0],["2013-12-10",9.5729,9.6315,9.1374,9.5142,934305.0],["2013-12-11",9.5394,9.6231,9.1206,9.3719,1486052.0],["2013-12-12",9.397,9.4724,8.9782,9.2211,1093943.0],["2013-12-13",9.2797,9.4137,8.8945,8.9028,1338116.0],["2013-12-16",8.8861,9.3802,8.8861,9.0871,1627303.0],["2013-12-17",9.0787,9.2462,8.928,8.9447,920693.0],["2013-12-18",8.9698,9.1625,8.7521,9.062,816099.0],["2013-12-19",9.0285,9.4305,8.9782,9.4137,894545.0],["2013-12-20",9.4556,9.9079,9.1792,9.8492,2816527.0],["2013-12-23",9.8576,10.1508,9.6817,10.0503,1611422.0],["2013-12-24",10.0168,10.0168,9.7069,9.8744,439989.0],["2013-12-26",9.8995,10.0503,9.8074,9.9497,549956.0],["2013-12-27",10.0168,10.0503,9.8074,9.9414,468167.0],["2013-12-30",9.9665,10.2094,9.8576,10.0084,391513.0],["2013-12-31",10.0084,10.1256,9.7069,9.7236,597597.0],["2014-01-02",9.7739,10.1759,9.7069,10.1759,916873.0],["2014-01-03",10.1675,10.2513,9.9665,10.0754,719385.0],["2014-01-06",10.1005,10.1675,9.5142,9.6566,1277102.0],["2014-01-07",9.6901,9.8157,9.397,9.5729,1069705.0],["2014-01-08",9.5729,10.335,9.5561,10.2429,2018218.0],["2014-01-09",10.335,10.67,10.1424,10.3769,1495127.0],["2014-01-10",10.8375,11.2898,10.469,10.8375,4323116.0],["2014-01-13",10.7538,10.9129,10.335,10.3853,1552439.0],["2014-01-14",10.3853,10.6449,9.9665,10.5611,922604.0],["2014-01-15",10.5611,10.6616,10.2429,10.3601,1170120.0],["2014-01-16",10.3769,10.5444,10.134,10.2596,966543.0],["2014-01-17",10.2429,10.6281,10.201,10.603,1171672.0],["2014-01-21",10.6281,12.5461,10.469,12.3534,4905907.0],["2014-01-22",12.3032,12.6047,11.8007,12.1022,2335583.0],["2014-01-23",12.0519,12.2529,11.7755,12.2278,1587065.0],["2014-01-24",12.1106,12.2194,11.8928,12.0268,1717330.0],["2014-01-27",12.0771,12.1022,11.3317,11.4322,1644854.0],["2014-01-28",11.4322,12.0184,11.2563,11.9179,1381697.0],["2014-01-29",11.8007,11.9012,11.4238,11.4992,771205.0],["2014-01-30",11.5913,12.2027,11.3065,12.0854,1164986.0],["2014-01-31",11.809,12.2027,11.5494,11.6164,981707.0],["2014-02-03",11.6164,12.0603,10.8878,11.005,1071615.0],["2014-02-04",11.1139,11.2647,10.9045,11.005,644402.0],["2014-02-05",10.9464,10.9548,10.3936,10.7035,1149703.0],["2014-02-06",10.7705,10.8291,10.134,10.3183,1053466.0],["2014-02-07",10.3434,10.9799,10.2429,10.5444,1135016.0],["2014-02-10",10.5528,11.0218,10.5193,10.5695,762011.0],["2014-02-11",10.5025,11.3484,10.2764,10.9296,2481013.0],["2014-02-12",10.9296,11.5159,10.9296,11.3065,9183890.0],["2014-02-13",11.2228,11.7839,11.0553,11.7253,1281401.0],["2014-02-14",11.742,11.9933,11.5578,11.5578,1268028.0],["2014-02-18",11.8425,12.2781,11.809,12.2446,1606885.0],["2014-02-19",12.1692,12.8224,12.0854,12.3283,2700828.0],["2014-02-20",12.3116,12.8559,12.2864,12.5712,2097858.0],["2014-02-21",12.6633,12.6633,12.4121,12.5712,2195288.0],["2014-02-24",12.5461,12.7638,12.4121,12.5544,1282356.0],["2014-02-25",12.5628,12.7722,12.3199,12.6047,2033382.0],["2014-02-26",12.6131,12.8476,12.5126,12.6466,1517574.0],["2014-02-27",12.6298,12.9481,12.3786,12.8559,1636496.0],["2014-02-28",12.8559,12.9564,11.7588,12.1524,3149294.0],["2014-03-03",11.9012,11.943,11.4824,11.8174,1267909.0],["2014-03-04",12.0519,12.5628,11.6918,12.4707,1123554.0],["2014-03-05",12.4539,12.5461,12.3032,12.4288,895381.0],["2014-03-06",12.4372,12.5377,11.7672,11.809,1025288.0],["2014-03-07",11.809,11.8174,11.2898,11.6248,1190896.0],["2014-03-10",11.5997,12.0017,11.5997,11.8509,904574.0],["2014-03-11",11.8593,12.0184,11.139,11.2144,1379906.0],["2014-03-12",11.0888,11.3484,10.8794,10.938,1170717.0],["2014-03-13",10.9548,11.1558,10.5779,10.67,1382174.0],["2014-03-14",10.6365,11.1558,10.3434,10.6868,924037.0],["2014-03-17",10.804,11.1139,10.7203,10.7956,724997.0],["2014-03-18",10.7956,11.5578,10.7956,11.3903,1099316.0],["2014-03-19",11.34,11.5997,11.3149,11.5075,1295490.0],["2014-03-20",11.4573,11.6583,11.1977,11.4992,783980.0],["2014-03-21",11.5327,11.6248,10.737,11.0972,2816885.0],["2014-03-24",11.2814,11.2814,10.134,10.1591,1406532.0],["2014-03-25",10.3853,10.5695,9.8744,10.3769,1034004.0],["2014-03-26",10.4606,10.6198,9.9832,10.3015,1894878.0],["2014-03-27",10.2596,10.5695,9.8409,10.2931,1114002.0],["2014-03-28",10.2764,10.6114,9.8409,10.0251,2072306.0],["2014-03-31",10.1173,10.4355,10.0503,10.3183,1222775.0],["2014-04-01",10.3183,10.9045,10.0921,10.8626,1835178.0],["2014-04-02",10.938,11.0553,10.3266,10.5109,1549573.0],["2014-04-03",10.469,10.469,9.3886,9.6482,1820969.0],["2014-04-04",9.6901,9.9832,8.928,9.2211,2077560.0],["2014-04-07",9.196,9.6147,8.8777,9.1206,1646884.0],["2014-04-08",9.129,9.3467,8.7688,8.8442,1026124.0],["2014-04-09",8.9196,9.2379,8.794,9.1374,1470172.0],["2014-04-10",9.129,9.129,8.5427,8.6432,1864431.0],["2014-04-11",8.5762,8.7353,8.1491,8.2496,2063590.0],["2014-04-14",8.3082,8.4925,7.5461,8.1323,2628113.0],["2014-04-15",8.2077,8.8777,7.7722,8.6516,2719813.0],["2014-04-16",8.5846,9.0034,8.4841,8.8861,2177975.0],["2014-04-17",8.8107,9.1374,8.6097,8.7521,1324862.0],["2014-04-21",8.8107,9.3719,8.2915,9.3719,1205940.0],["2014-04-22",9.4556,10.1256,9.4556,10.1005,2511937.0],["2014-04-23",10.0586,10.0754,9.598,9.866,3531852.0],["2014-04-24",9.9079,10.0921,9.5226,10.0586,3312395.0],["2014-04-25",9.9581,9.9581,8.8693,8.9447,2293674.0],["2014-04-28",8.9447,8.9447,8.2915,8.5176,2999567.0],["2014-04-29",8.5678,10.0335,8.5678,9.4724,4314041.0],["2014-04-30",9.3132,9.4389,8.9028,9.2295,3131981.0],["2014-05-01",9.2797,9.665,9.1709,9.6566,2223586.0],["2014-05-02",9.7069,9.8995,9.5729,9.8744,1875535.0],["2014-05-05",9.4975,10.4523,9.4975,10.4188,1585871.0],["2014-05-06",10.3183,10.5193,9.933,10.4188,1523066.0],["2014-05-07",10.469,10.469,9.8911,10.1424,2669187.0],["2014-05-08",10.0838,10.335,9.531,9.6482,2283286.0],["2014-05-09",9.6734,10.6114,9.6734,10.5946,1490590.0],["2014-05-12",10.7119,11.2982,10.603,10.9799,3058550.0],["2014-05-13",10.9715,11.1809,10.8208,10.8375,2184542.0],["2014-05-14",10.8375,11.7504,10.6951,11.4908,2596711.0],["2014-05-15",11.3568,11.6415,11.2312,11.5075,1136330.0],["2014-05-16",11.6918,11.7002,11.0972,11.407,1389816.0],["2014-05-19",11.4154,11.5829,11.273,11.5159,1584438.0],["2014-05-20",11.4657,11.608,11.1725,11.2479,1209522.0],["2014-05-21",11.2982,11.608,11.139,11.5829,2170334.0],["2014-05-22",11.5997,11.8844,11.4992,11.809,1959235.0],["2014-05-23",11.809,11.8593,11.4573,11.6499,1600199.0],["2014-05-27",11.8928,11.9095,11.5913,11.8928,1842342.0],["2014-05-28",11.8844,12.2529,11.8509,12.1357,1408084.0],["2014-05-29",12.1524,12.3199,12.01,12.1608,1846521.0],["2014-05-30",12.1441,12.3869,11.8509,11.9933,2750976.0],["2014-06-02",12.01,12.01,11.407,11.5159,811204.0],["2014-06-03",11.4405,11.6499,11.1809,11.5327,859561.0],["2014-06-04",11.4573,11.7504,11.2228,11.6332,691445.0],["2014-06-05",11.6583,11.9849,11.5159,11.9179,909350.0],["2014-06-06",11.9179,12.2194,11.7839,12.1441,1549573.0],["2014-06-09",12.1273,12.3199,11.9598,11.9849,1396383.0],["2014-06-10",11.9347,12.1943,11.7085,11.9347,1307072.0],["2014-06-11",11.8509,12.1189,11.7085,11.9179,1357339.0],["2014-06-12",11.9347,12.1022,11.7085,11.9514,1247014.0],["2014-06-13",12.0184,12.5544,11.943,12.2781,1878401.0],["2014-06-16",12.2278,12.5628,12.0519,12.2446,1222895.0],["2014-06-17",12.1943,12.5209,12.1692,12.3702,857650.0],["2014-06-18",12.3116,12.7387,12.3116,12.5293,2040785.0],["2014-06-19",12.5377,12.9229,12.4037,12.9062,1794582.0],["2014-06-20",12.8978,12.9397,12.4707,12.5879,2359583.0],["2014-06-23",12.5461,12.7973,12.3451,12.5712,762488.0],["2014-06-24",12.5712,12.8978,12.3702,12.4707,1059078.0],["2014-06-25",12.4791,12.8141,12.4372,12.6549,2192184.0],["2014-06-26",12.6633,12.9816,12.5796,12.9062,967140.0],["2014-06-27",12.8224,13.124,12.7471,12.9816,3271321.0],["2014-06-30",13.0318,13.258,12.8057,12.8392,1128330.0],["2014-07-01",12.8978,13.0737,12.6968,12.9648,1674824.0],["2014-07-02",12.9983,13.124,12.8894,13.0653,792458.0],["2014-07-03",13.1742,13.3166,12.9983,13.1407,685117.0],["2014-07-07",13.1407,13.1826,12.3786,12.4372,1465038.0],["2014-07-08",12.4958,12.5544,11.541,11.8677,2293316.0],["2014-07-09",12.01,12.1524,11.742,12.0519,1162001.0],["2014-07-10",11.8928,12.1776,11.5745,12.0687,827681.0],["2014-07-11",12.0268,12.5712,12.0184,12.4372,810129.0],["2014-07-14",12.6466,12.7219,12.3116,12.5879,594851.0],["2014-07-15",12.5963,12.7554,11.5913,11.6164,1311251.0],["2014-07-16",11.7253,11.9598,11.4405,11.7253,1016930.0],["2014-07-17",11.6332,12.2613,10.9715,11.1642,1124509.0],["2014-07-18",11.139,12.1608,11.139,12.1106,1326295.0],["2014-07-21",12.0352,12.2948,11.7337,12.2362,800099.0],["2014-07-22",12.3199,12.5209,12.01,12.1189,672938.0],["2014-07-23",12.1608,12.6717,11.943,12.6047,1194119.0],["2014-07-24",12.6131,12.9983,12.6131,12.8978,2001860.0],["2014-07-25",12.7973,12.9816,12.5209,12.8643,670550.0],["2014-07-28",12.8727,12.9146,12.4372,12.6466,934902.0],["2014-07-29",12.6633,13.0235,12.5544,12.7136,3024999.0],["2014-07-30",12.9313,13.3585,12.6214,12.7471,1871476.0],["2014-07-31",12.5293,12.6382,12.3451,12.3953,1638287.0],["2014-08-01",12.3953,12.6549,11.9765,12.2111,2511818.0],["2014-08-04",12.2529,12.4958,11.8677,12.4372,1272685.0],["2014-08-05",11.2647,11.9179,10.8543,11.273,5072948.0],["2014-08-06",11.1893,11.8425,11.1893,11.6667,2511221.0],["2014-08-07",11.7253,11.7253,10.9213,11.1307,2216542.0],["2014-08-08",11.1558,11.3903,11.1223,11.3065,3072640.0],["2014-08-11",11.4154,11.4992,11.1725,11.2144,893828.0],["2014-08-12",11.2228,11.4908,11.0972,11.1809,611447.0],["2014-08-13",11.2479,11.4908,11.0972,11.1139,1041407.0],["2014-08-14",11.1474,11.3065,10.8961,10.9464,1541573.0],["2014-08-15",11.0385,11.3987,10.9129,11.3233,1070182.0],["2014-08-18",11.4573,11.5075,11.0637,11.1474,1076510.0],["2014-08-19",11.1558,11.1893,10.8961,11.0469,820039.0],["2014-08-20",11.005,11.2563,10.9296,10.9799,543986.0],["2014-08-21",11.005,11.005,10.3853,10.4523,926544.0],["2014-08-22",10.4523,10.4523,10.0838,10.1926,1306236.0],["2014-08-25",10.2596,10.5528,10.2429,10.5444,971080.0],["2014-08-26",10.603,10.8626,10.5276,10.8459,696341.0],["2014-08-27",10.8878,11.0134,10.737,10.7956,535748.0],["2014-08-28",10.7119,10.8878,10.5946,10.5946,599149.0],["2014-08-29",10.5946,10.8459,10.5193,10.8375,585179.0],["2014-09-02",10.8878,11.0134,10.7873,10.9799,1098838.0],["2014-09-03",11.0302,11.2228,10.8543,10.8794,670312.0],["2014-09-04",10.3685,10.6449,10.201,10.3601,2771393.0],["2014-09-05",10.3518,10.9464,10.1675,10.9296,1927474.0],["2014-09-08",10.8543,10.9631,10.4523,10.7705,2006398.0],["2014-09-09",10.7286,11.3735,10.6198,11.2228,2022039.0],["2014-09-10",11.2395,11.5494,10.8626,11.5327,1370593.0],["2014-09-11",11.4657,11.9095,11.2479,11.6834,1444740.0],["2014-09-12",11.7169,11.876,10.9715,11.1139,1313997.0],["2014-09-15",11.0972,11.2982,10.5276,10.5444,1081406.0],["2014-09-16",10.5109,10.737,10.1508,10.2513,2070754.0],["2014-09-17",10.2848,10.6533,10.2513,10.4858,1130002.0],["2014-09-18",10.5276,10.7705,10.3601,10.7621,925828.0],["2014-09-19",10.7956,10.8291,10.3685,10.5528,1985861.0],["2014-09-22",10.5025,10.5946,10.0251,10.2764,1321639.0],["2014-09-23",10.3601,10.5779,10.2094,10.2094,869829.0],["2014-09-24",10.2513,10.7035,10.1759,10.6114,1501694.0],["2014-09-25",10.5444,11.2395,10.4188,10.8794,1791358.0],["2014-09-26",10.8961,11.0218,10.6449,10.8794,1538111.0],["2014-09-29",10.7119,11.2814,10.67,11.2144,943857.0],["2014-09-30",11.2144,11.2898,10.804,10.8543,1514589.0],["2014-10-01",10.871,10.9883,10.6365,10.938,1493813.0],["2014-10-02",10.9799,11.1307,10.6449,10.871,1657153.0],["2014-10-03",10.9715,11.0385,10.4188,10.6533,1238297.0],["2014-10-06",10.6784,10.804,10.0419,10.0754,1475426.0],["2014-10-07",10.0168,10.4104,9.799,10.0,1783000.0],["2014-10-08",10.0084,10.3601,9.7571,10.2345,1609631.0],["2014-10-09",10.1926,10.3183,9.8157,9.9832,1157583.0],["2014-10-10",9.9246,10.3266,9.8325,10.0251,1757090.0],["2014-10-13",10.0419,10.6281,9.8576,10.4606,1916370.0],["2014-10-14",10.6281,10.9715,10.3936,10.4774,1658705.0],["2014-10-15",10.3266,11.206,10.1843,11.1809,2211646.0],["2014-10-16",10.9799,11.2395,10.5025,10.7873,2914435.0],["2014-10-17",11.0302,11.1558,10.4941,10.5109,935618.0],["2014-10-20",10.4858,11.2228,10.4858,10.9296,1274237.0],["2014-10-21",11.0218,11.2647,10.8626,11.0134,1069108.0],["2014-10-22",11.0134,11.2144,10.4523,10.4774,863143.0],["2014-10-23",10.6114,11.2395,10.6114,11.139,1120927.0],["2014-10-24",11.1558,11.1977,10.9883,11.1055,659566.0],["2014-10-27",10.9799,11.1809,10.8375,11.1474,631745.0],["2014-10-28",11.206,11.5829,11.072,11.5578,956036.0],["2014-10-29",11.5494,11.5913,10.9966,11.3568,945648.0],["2014-10-30",11.2898,12.0603,11.1558,11.8677,1426830.0],["2014-10-31",12.1441,12.1441,11.3819,11.742,1193284.0],["2014-11-03",11.7253,11.8677,11.2814,11.3065,1240805.0],["2014-11-04",11.1725,11.5075,11.0134,11.34,1099555.0],["2014-11-05",10.6281,10.8794,10.2094,10.5444,4021153.0],["2014-11-06",10.2261,11.2479,10.067,11.2395,2013323.0],["2014-11-07",11.2563,11.7337,10.9129,11.5913,1202000.0],["2014-11-10",11.6667,11.8593,11.4322,11.5913,1032929.0],["2014-11-11",11.5829,11.9095,11.4992,11.6415,1177881.0],["2014-11-12",11.5745,11.6248,11.2898,11.5159,668640.0],["2014-11-13",11.5159,11.5913,11.0134,11.2982,781831.0],["2014-11-14",11.2898,11.2898,10.8794,10.9966,640581.0],["2014-11-17",10.9799,11.2395,10.7705,11.0804,791741.0],["2014-11-18",11.139,11.6583,10.9296,11.2228,1620139.0],["2014-11-19",11.2312,11.407,11.0469,11.0637,1106122.0],["2014-11-20",11.0469,11.6164,11.0302,11.4489,807741.0],["2014-11-21",11.6583,11.7253,11.474,11.5913,779563.0],["2014-11-24",11.6164,11.9095,11.4238,11.541,682132.0],["2014-11-25",11.5829,11.6834,11.3065,11.5662,748757.0],["2014-11-26",11.5494,11.8928,11.5327,11.8677,484645.0],["2014-11-28",11.9347,12.0771,11.541,11.5913,487152.0],["2014-12-01",11.5745,11.8928,11.407,11.4657,771921.0],["2014-12-02",11.4908,11.8342,11.4908,11.7839,1035556.0],["2014-12-03",11.8174,11.8258,11.5578,11.8007,507092.0],["2014-12-04",11.8007,11.9179,11.6164,11.8844,697893.0],["2014-12-05",11.8677,12.0352,11.8509,12.01,647864.0],["2014-12-08",12.0017,12.3534,11.9514,11.9849,687983.0],["2014-12-09",11.8593,12.4707,11.6248,12.4623,725713.0],["2014-12-10",12.4037,12.4623,12.2362,12.2613,623387.0],["2014-12-11",12.3786,12.5628,12.0771,12.4874,953051.0],["2014-12-12",12.3032,12.8476,12.3032,12.5628,2089858.0],["2014-12-15",12.6382,12.6549,11.474,11.474,1349220.0],["2014-12-16",11.3987,12.01,11.34,11.5578,787324.0],["2014-12-17",11.5327,12.3032,11.4824,12.2864,857173.0],["2014-12-18",12.4372,12.6214,12.3116,12.6131,1069346.0],["2014-12-19",12.5879,12.7387,11.8928,12.3869,1961861.0],["2014-12-22",12.3786,12.4958,11.876,12.1943,440347.0],["2014-12-23",12.2278,12.4623,11.5829,11.9933,821114.0],["2014-12-24",11.9933,12.3618,11.9598,12.2027,290023.0],["2014-12-26",12.3199,12.5712,12.2948,12.5209,407154.0],["2014-12-29",12.4874,12.8224,12.3618,12.5293,1680674.0],["2014-12-30",12.5293,12.8308,12.4037,12.6131,1011199.0],["2014-12-31",12.7136,13.0821,12.4288,12.8308,1020989.0],["2015-01-02",12.9397,13.2831,12.3786,12.9648,1151374.0],["2015-01-05",12.7554,12.8559,12.1943,12.3534,1701928.0],["2015-01-06",12.4539,12.7554,11.876,12.1943,1239969.0],["2015-01-07",12.2948,12.9397,12.2111,12.9146,872456.0],["2015-01-08",12.9816,12.9816,12.5293,12.7722,848218.0],["2015-01-09",12.8141,12.9648,12.4372,12.8141,498017.0],["2015-01-12",12.8224,12.9564,12.6298,12.8308,853710.0],["2015-01-13",12.9816,13.2915,12.5879,12.8308,1471008.0],["2015-01-14",12.6382,13.2998,12.6047,13.0235,823263.0],["2015-01-15",13.0821,13.2998,12.5963,12.6214,741474.0],["2015-01-16",12.5461,13.2496,12.5461,13.1658,748757.0],["2015-01-20",13.1826,13.3501,12.7136,13.3166,843442.0],["2015-01-21",13.1156,13.3501,12.4372,12.6466,784697.0],["2015-01-22",12.7303,13.4087,12.4707,13.4003,1160329.0],["2015-01-23",13.4338,13.8107,13.1575,13.3836,1554588.0],["2015-01-26",13.3585,13.9782,13.1491,13.9531,1120927.0],["2015-01-27",13.7688,14.33,13.5678,13.9615,1240208.0],["2015-01-28",14.0369,14.0369,13.0737,13.2245,1252625.0],["2015-01-29",13.2245,13.4925,12.8811,13.4338,1099316.0],["2015-01-30",13.3501,13.727,13.0402,13.0486,1036511.0],["2015-02-02",13.1323,13.4925,12.3702,12.6298,1142897.0],["2015-02-03",12.6633,12.8476,12.1859,12.7722,820994.0],["2015-02-04",12.7806,13.2663,12.0436,12.6968,1771896.0],["2015-02-05",12.6968,13.1575,12.6968,12.9732,1132628.0],["2015-02-06",13.2328,13.6935,13.1323,13.392,1464322.0],["2015-02-09",13.526,13.8107,13.3585,13.392,1181702.0],["2015-02-10",13.5427,13.9112,13.3417,13.4422,840457.0],["2015-02-11",13.4506,13.8358,13.0318,13.0988,1144449.0],["2015-02-12",13.2328,13.4506,12.9564,13.4003,1555782.0],["2015-02-13",13.2663,13.2663,12.4539,12.6884,2096306.0],["2015-02-17",12.7471,13.3836,12.7471,12.9062,1168687.0],["2015-02-18",12.9146,13.1072,12.7554,13.0821,1045347.0],["2015-02-19",13.0486,13.2496,12.9313,12.9983,1047496.0],["2015-02-20",13.0151,13.191,12.9062,13.1072,903261.0],["2015-02-23",12.99,13.7772,12.99,13.5762,1655362.0],["2015-02-24",13.526,13.6935,12.8894,13.0151,1450352.0],["2015-02-25",13.0067,13.5678,12.9229,13.3501,1080570.0],["2015-02-26",13.3333,13.5678,13.0486,13.4255,573359.0],["2015-02-27",13.3836,13.5092,12.8224,12.9397,827920.0],["2015-03-02",12.9229,13.4087,12.9229,13.2915,735265.0],["2015-03-03",13.2496,13.2998,12.8978,13.0486,541957.0],["2015-03-04",12.9481,13.2915,12.8476,13.0235,1071734.0],["2015-03-05",13.0067,13.5678,12.99,13.2077,1202119.0],["2015-03-06",13.124,13.5176,12.9816,13.2412,819681.0],["2015-03-09",13.2915,13.4087,12.9397,13.0653,509957.0],["2015-03-10",12.8392,13.0067,12.5377,12.7973,1050839.0],["2015-03-11",12.8643,13.2077,12.6214,13.124,601298.0],["2015-03-12",13.2245,13.2245,12.8894,13.0486,878187.0],["2015-03-13",13.1072,13.3333,12.6131,12.6214,1110062.0],["2015-03-16",12.6801,13.1491,12.6298,13.0821,1496201.0],["2015-03-17",13.0653,13.5427,13.0067,13.2161,1072570.0],["2015-03-18",13.2747,13.3166,12.9146,13.1156,931678.0],["2015-03-19",13.0486,13.9112,13.0486,13.7437,2081978.0],["2015-03-20",14.1374,14.2379,13.727,13.8945,3838471.0],["2015-03-23",13.861,13.9531,13.2747,13.7186,1126778.0],["2015-03-24",13.7605,13.861,13.4338,13.4925,1009527.0],["2015-03-25",13.5176,13.6181,12.4958,12.6466,1736792.0],["2015-03-26",12.5461,13.124,12.3702,12.9313,1241879.0],["2015-03-27",12.9481,13.258,12.8224,13.124,2526026.0],["2015-03-30",13.2412,13.9028,13.124,13.8442,1535126.0],["2015-03-31",13.7102,13.9196,13.3417,13.4003,1391726.0],["2015-04-01",13.4003,13.5427,13.0653,13.3501,1046541.0],["2015-04-02",13.3585,13.4925,13.0821,13.2245,935977.0],["2015-04-06",13.124,13.3668,12.6717,12.8057,1759001.0],["2015-04-07",12.7973,13.0988,12.5209,12.5461,1538708.0],["2015-04-08",12.5879,13.4087,12.5628,13.0821,1207253.0],["2015-04-09",13.0486,13.2245,12.6633,12.8559,1390652.0],["2015-04-10",12.8894,13.124,12.7554,13.0821,880575.0],["2015-04-13",13.0402,13.191,12.7638,12.8811,957707.0],["2015-04-14",12.8894,13.0151,12.6549,12.7554,1715897.0],["2015-04-15",12.8392,13.1072,12.6131,13.0653,664222.0],["2015-04-16",13.0402,13.124,12.8476,13.0486,466496.0],["2015-04-17",12.8643,12.9816,12.3786,12.6131,1293221.0],["2015-04-20",12.7052,12.9648,12.6131,12.8141,1093346.0],["2015-04-21",12.9229,13.0151,12.7554,12.7806,643924.0],["2015-04-22",12.8392,12.9313,12.5126,12.6214,696221.0],["2015-04-23",12.6298,13.0067,12.5461,12.9648,586135.0],["2015-04-24",12.9229,12.9229,12.5963,12.6549,790070.0],["2015-04-27",12.9397,13.057,12.1106,12.2278,1521156.0],["2015-04-28",12.2781,12.4372,11.6164,12.0938,1213701.0],["2015-04-29",11.9765,12.2278,11.7588,11.9263,1177403.0],["2015-04-30",11.809,11.9514,11.2814,11.4405,1609631.0],["2015-05-01",11.4824,11.8258,11.4657,11.6583,871620.0],["2015-05-04",11.675,11.9263,11.4573,11.6248,1118181.0],["2015-05-05",11.608,11.6499,11.206,11.2982,1291430.0],["2015-05-06",10.7956,11.6415,10.7956,11.6164,3038611.0],["2015-05-07",11.5578,11.8928,11.0637,11.3903,1635422.0],["2015-05-08",11.5494,12.0771,11.5243,12.0017,1181582.0],["2015-05-11",12.01,12.1441,11.7755,11.7839,680341.0],["2015-05-12",11.6583,11.7169,11.3233,11.4573,1143255.0],["2015-05-13",11.4992,11.6164,11.3735,11.4992,911022.0],["2015-05-14",11.5913,12.01,11.3735,11.9598,921052.0],["2015-05-15",11.9682,12.1022,11.7337,11.9598,1021228.0],["2015-05-18",11.876,12.0687,11.8007,11.9765,713176.0],["2015-05-19",11.9682,12.1441,11.7839,11.8174,1080570.0],["2015-05-20",11.8342,11.8928,11.34,11.7588,1492739.0],["2015-05-21",11.7504,11.9598,11.4322,11.541,723206.0],["2015-05-22",11.5075,11.7002,11.3735,11.5829,434019.0],["2015-05-26",11.5075,11.6415,11.3065,11.5075,625537.0],["2015-05-27",11.5494,11.7085,11.3233,11.6667,567508.0],["2015-05-28",11.608,11.7085,11.4489,11.5745,530017.0],["2015-05-29",11.5494,11.9598,11.5494,11.8174,1071615.0],["2015-06-01",11.9012,11.9012,11.2479,11.4238,939917.0],["2015-06-02",11.3735,11.7085,11.34,11.5243,769175.0],["2015-06-03",11.5913,11.8928,11.474,11.8425,621955.0],["2015-06-04",11.7672,11.7672,11.407,11.5494,580762.0],["2015-06-05",11.5243,11.8258,11.3652,11.8007,670550.0],["2015-06-08",11.7588,11.8844,11.474,11.5913,885709.0],["2015-06-09",11.2395,11.2479,10.0586,10.2848,5076649.0],["2015-06-10",10.1424,10.4858,10.0168,10.4104,11330941.0],["2015-06-11",10.4188,10.5193,10.1508,10.4271,3280993.0],["2015-06-12",10.3936,10.536,10.1508,10.1675,1681271.0],["2015-06-15",10.067,10.2596,9.9162,10.1005,1759478.0],["2015-06-16",10.134,10.2596,9.9832,10.2178,1254058.0],["2015-06-17",9.9162,10.3601,9.799,9.8911,5060291.0],["2015-06-18",9.9916,10.0921,9.8995,10.0503,1973324.0],["2015-06-19",10.0335,10.0754,9.8157,10.0419,2228004.0],["2015-06-22",10.1089,10.3266,10.0335,10.3266,1851655.0],["2015-06-23",10.3183,10.3518,10.0586,10.1424,1257760.0],["2015-06-24",10.0838,10.1508,9.9497,10.067,1392204.0],["2015-06-25",10.1089,10.2513,10.0419,10.1675,2258929.0],["2015-06-26",10.2261,10.3183,9.8995,10.0754,1441397.0],["2015-06-29",9.9414,10.0419,9.6901,9.7069,1543364.0],["2015-06-30",9.8409,10.1424,9.6985,10.1005,2100127.0],["2015-07-01",10.2345,10.2596,10.0419,10.1089,1918639.0],["2015-07-02",10.1424,10.1675,10.0251,10.1005,1653929.0],["2015-07-06",10.0084,10.3518,10.0084,10.1759,1265998.0],["2015-07-07",10.1424,10.2848,9.9832,10.2178,1862521.0],["2015-07-08",10.1508,10.2931,9.9162,9.933,2831810.0],["2015-07-09",10.1089,10.2261,9.5812,9.6315,1784552.0],["2015-07-10",9.7739,9.8744,9.531,9.5812,1624795.0],["2015-07-13",9.6734,9.7906,9.4975,9.5645,1940369.0],["2015-07-14",9.598,9.7236,9.5729,9.6566,2207945.0],["2015-07-15",9.6901,9.8911,9.531,9.5561,1282714.0],["2015-07-16",9.6147,9.7404,9.5477,9.6315,1324504.0],["2015-07-17",9.6399,9.7236,9.3384,9.464,1883296.0],["2015-07-20",9.4807,9.6064,9.263,9.3635,2055829.0],["2015-07-21",9.3384,9.4724,9.2965,9.4556,2075291.0],["2015-07-22",9.3049,9.5477,9.062,9.4975,2256421.0],["2015-07-23",9.531,9.7571,9.4054,9.5561,1491545.0],["2015-07-24",9.4724,9.6064,8.861,8.9698,2704888.0],["2015-07-27",8.9112,9.0117,8.5343,8.7521,2319823.0],["2015-07-28",8.8191,8.9196,8.7186,8.8191,2286629.0],["2015-07-29",8.8191,8.8777,8.5427,8.7102,3984139.0],["2015-07-30",8.7688,8.8693,8.6516,8.7688,1652257.0],["2015-07-31",8.7856,9.0201,8.7102,8.7521,1483067.0],["2015-08-03",8.7437,8.8693,8.593,8.8275,3923723.0],["2015-08-04",8.861,9.0452,8.8023,8.8945,1630526.0],["2015-08-05",8.9363,9.196,8.8191,8.9782,3421646.0],["2015-08-06",8.7186,9.2127,8.6265,9.1122,4879520.0],["2015-08-07",9.0704,9.2044,8.6013,9.1709,2277913.0],["2015-08-10",9.2462,9.4556,9.2295,9.3802,1373458.0],["2015-08-11",9.2044,9.5896,9.2044,9.4472,1574408.0],["2015-08-12",9.3719,9.5812,9.2211,9.5059,1522589.0],["2015-08-13",9.5645,9.7655,9.4054,9.6734,2179886.0],["2015-08-14",9.6231,9.8074,9.4137,9.6566,1763538.0],["2015-08-17",9.6231,9.8241,9.5059,9.7404,1911594.0],["2015-08-18",9.6901,9.7822,9.598,9.7152,1191254.0],["2015-08-19",9.6566,9.7739,9.5394,9.5561,1159374.0],["2015-08-20",9.4556,9.6399,9.1541,9.1625,1694167.0],["2015-08-21",8.9112,9.4891,8.9112,9.1709,2448416.0],["2015-08-24",8.7102,9.3384,8.5008,8.9866,2585488.0],["2015-08-25",9.4054,9.4054,8.8442,8.8693,2229556.0],["2015-08-26",9.0955,9.2211,8.8275,9.2127,1854998.0],["2015-08-27",9.2965,9.4137,9.0034,9.2546,1817865.0],["2015-08-28",9.2127,9.4556,9.129,9.4389,1819417.0],["2015-08-31",9.4221,9.4807,9.1541,9.2127,1173463.0],["2015-09-01",9.1039,9.263,8.9866,9.2127,2213079.0],["2015-09-02",9.3467,9.397,9.062,9.3049,1536917.0],["2015-09-03",9.3635,9.3635,8.928,8.9447,1295490.0],["2015-09-04",8.8191,9.2965,8.8191,9.2462,2105619.0],["2015-09-08",9.4054,9.5394,9.2295,9.5226,1623243.0],["2015-09-09",9.5812,9.6231,9.2462,9.2714,1376921.0],["2015-09-10",9.2546,9.3886,9.1876,9.3132,997945.0],["2015-09-11",9.2127,9.7487,9.1457,9.732,1652496.0],["2015-09-14",9.8074,9.866,9.4305,9.7236,844874.0],["2015-09-15",9.7236,9.7906,9.5729,9.6147,762130.0],["2015-09-16",9.598,9.7404,9.4054,9.5896,1037586.0],["2015-09-17",9.5561,9.9581,9.531,9.9162,1672197.0],["2015-09-18",9.7739,9.9414,9.665,9.7655,2108485.0],["2015-09-21",9.8576,9.9916,9.2797,9.3886,2690201.0],["2015-09-22",9.263,9.4975,9.0787,9.2295,2008666.0],["2015-09-23",9.2714,9.4305,9.0536,9.1625,1025049.0],["2015-09-24",9.129,9.2127,8.7856,9.0452,1155195.0],["2015-09-25",9.1625,9.2379,8.3752,8.6432,2371762.0],["2015-09-28",8.6181,8.7353,8.325,8.3668,2154334.0],["2015-09-29",8.3752,8.794,8.1826,8.2328,2127589.0],["2015-09-30",8.3166,8.7772,8.3166,8.727,1765807.0],["2015-10-01",8.7102,8.7688,8.4171,8.7605,2327345.0],["2015-10-02",8.6181,9.2881,8.5678,9.2714,1503724.0],["2015-10-05",9.2211,9.531,9.0034,9.3132,1887236.0],["2015-10-06",9.2797,9.5394,9.0871,9.4221,3596806.0],["2015-10-07",9.5394,9.6901,9.1457,9.3635,1791716.0],["2015-10-08",9.3886,9.5142,9.0787,9.3132,1708972.0],["2015-10-09",9.3467,9.6734,9.2379,9.5142,1895117.0],["2015-10-12",9.531,9.6231,9.1625,9.3384,1064690.0],["2015-10-13",9.3132,9.5142,8.9782,8.9782,1937504.0],["2015-10-14",9.062,9.33,8.9196,9.0787,1367966.0],["2015-10-15",9.0787,9.6147,9.0201,9.598,1878998.0],["2015-10-16",9.5896,9.7655,9.4724,9.665,1375249.0],["2015-10-19",9.6817,9.8325,9.2965,9.5812,1474590.0],["2015-10-20",9.5729,9.6231,9.2714,9.4137,1210000.0],["2015-10-21",9.4975,9.7404,9.263,9.6315,1404622.0],["2015-10-22",9.6734,9.8157,9.4137,9.6901,1803537.0],["2015-10-23",9.732,9.8911,9.3467,9.3802,1941922.0],["2015-10-26",9.33,9.7739,9.2211,9.263,1124867.0],["2015-10-27",9.263,9.5645,9.2462,9.5477,983378.0],["2015-10-28",9.5477,9.866,9.3216,9.8576,1993025.0],["2015-10-29",9.8576,9.933,9.2797,9.3802,2304898.0],["2015-10-30",9.397,9.598,9.3132,9.5142,1461814.0],["2015-11-02",9.5729,9.866,9.5142,9.5812,2783930.0],["2015-11-03",9.7571,9.8911,9.4221,9.6315,1992308.0],["2015-11-04",8.6935,9.598,8.5008,9.464,2059053.0],["2015-11-05",9.4556,9.7739,9.062,9.33,953170.0],["2015-11-06",9.2714,9.6482,9.1457,9.6147,2147887.0],["2015-11-09",9.6315,9.6399,9.4054,9.5059,1245342.0],["2015-11-10",9.5059,9.6231,9.2881,9.6147,891679.0],["2015-11-11",9.6734,9.8409,9.4807,9.5896,1413338.0],["2015-11-12",9.5394,9.6817,9.4724,9.5812,1207970.0],["2015-11-13",9.5142,9.9749,9.4975,9.9414,1560200.0],["2015-11-16",9.9079,10.201,9.8995,10.0586,1634467.0],["2015-11-17",10.1089,10.3015,9.8744,10.1843,1079854.0],["2015-11-18",10.201,10.4188,10.1675,10.4188,1391965.0],["2015-11-19",10.3769,10.4439,10.1591,10.2931,916276.0],["2015-11-20",10.3685,10.4355,10.2094,10.3266,1214179.0],["2015-11-23",10.2764,10.5695,10.2513,10.3015,817293.0],["2015-11-24",10.2848,10.3769,10.1843,10.2596,690610.0],["2015-11-25",10.2596,10.3601,10.2178,10.268,751623.0],["2015-11-27",10.2345,10.3853,10.2345,10.268,328589.0],["2015-11-30",10.3183,10.469,10.1926,10.2178,1334653.0],["2015-12-01",10.2931,10.3853,10.0084,10.3685,1529395.0],["2015-12-02",10.3685,10.402,10.1005,10.1173,722489.0],["2015-12-03",10.1508,10.2094,9.7655,9.7655,901351.0],["2015-12-04",9.7571,10.0251,9.7236,10.0251,735265.0],["2015-12-07",10.0,10.0,9.7069,9.7152,851203.0],["2015-12-08",9.6315,9.8241,9.5645,9.7571,1488679.0],["2015-12-09",9.6817,9.6901,9.2546,9.4305,848337.0],["2015-12-10",9.4137,9.598,9.3719,9.464,1044034.0],["2015-12-11",9.397,9.4724,9.062,9.0955,1258357.0],["2015-12-14",9.129,9.33,9.1122,9.2044,1526410.0],["2015-12-15",9.2462,9.4137,9.1876,9.2127,1939653.0],["2015-12-16",9.2881,9.4556,9.263,9.3802,2098336.0],["2015-12-17",9.397,9.5394,9.1625,9.4975,2048188.0],["2015-12-18",9.4975,10.1591,8.6348,9.8492,5083813.0],["2015-12-21",9.8744,9.933,9.6231,9.6985,909112.0],["2015-12-22",9.7487,9.7822,9.5896,9.7487,787801.0],["2015-12-23",9.7822,9.8157,9.6566,9.7822,771205.0],["2015-12-24",9.7739,9.8744,9.7069,9.7152,270083.0],["2015-12-28",9.6901,9.7571,9.5142,9.6734,662909.0],["2015-12-29",9.7069,10.1173,9.6817,10.1005,854068.0],["2015-12-30",10.1089,10.2513,9.6482,9.9246,925708.0],["2015-12-31",9.9246,9.9246,9.665,9.7069,659207.0],["2016-01-04",9.5729,9.665,9.2295,9.2714,1573214.0],["2016-01-05",9.3049,9.5645,9.2797,9.5394,1168329.0],["2016-01-06",9.4054,9.4724,9.1625,9.2714,1113405.0],["2016-01-07",9.1122,9.263,8.8693,8.8693,1340146.0],["2016-01-08",9.0285,9.4472,8.9698,9.0452,1719599.0],["2016-01-11",9.0704,9.196,8.6348,8.8777,1644377.0],["2016-01-12",8.9112,9.4137,8.8358,9.2295,1933922.0],["2016-01-13",9.263,9.3049,8.6767,8.7437,1586110.0],["2016-01-14",8.794,8.8107,8.3333,8.5762,2040904.0],["2016-01-15",8.2998,8.4673,7.9816,8.392,1542051.0],["2016-01-19",8.5092,8.5846,7.9146,8.0402,869590.0],["2016-01-20",7.9313,8.3836,7.5544,8.2663,1120569.0],["2016-01-21",8.2496,8.5092,8.0402,8.3166,962364.0],["2016-01-22",8.4338,8.5008,8.1156,8.2663,953648.0],["2016-01-25",8.1826,8.3333,7.8476,7.9648,1117106.0],["2016-01-26",7.9816,8.124,7.5879,7.9313,979438.0],["2016-01-27",7.9229,8.1491,7.7471,7.7806,847979.0],["2016-01-28",7.8643,7.9397,7.4037,7.7554,1590289.0],["2016-01-29",7.7638,7.9229,7.4874,7.7303,1484142.0],["2016-02-01",7.6382,7.8978,7.4874,7.6884,1074361.0],["2016-02-02",7.6214,7.7973,7.3534,7.4204,1303729.0],["2016-02-03",7.4456,7.5796,6.9095,7.3451,1575841.0],["2016-02-04",7.3116,7.7638,7.1776,7.6047,2108007.0],["2016-02-05",7.5796,7.6884,6.8593,7.0603,3768980.0],["2016-02-08",6.9933,7.2948,6.1558,6.5327,1984189.0],["2016-02-09",6.407,6.8342,6.2898,6.675,1188388.0],["2016-02-10",6.742,6.9095,6.5578,6.608,1836014.0],["2016-02-11",6.4908,6.8258,6.3065,6.7672,1670048.0],["2016-02-12",6.8258,7.0854,6.7169,7.01,1826939.0],["2016-02-16",7.1022,7.1776,6.9263,7.1608,1260864.0],["2016-02-17",7.2948,7.7387,7.2194,7.3367,1346354.0],["2016-02-18",7.8811,7.9146,7.1357,7.1943,3375080.0],["2016-02-19",7.3367,7.6214,6.9012,7.5879,4133031.0],["2016-02-22",7.6382,8.0737,7.5544,7.7973,2882794.0],["2016-02-23",7.7638,8.0653,7.3618,7.4037,3209114.0],["2016-02-24",7.3786,7.4372,6.8509,7.4037,2681127.0],["2016-02-25",7.4121,7.8978,7.4121,7.7052,1975712.0],["2016-02-26",7.7722,8.057,7.7136,8.0235,1795418.0],["2016-02-29",8.0486,8.1323,7.9146,8.0821,2312420.0],["2016-03-01",8.1658,8.5846,8.0402,8.5762,3212218.0],["2016-03-02",8.5343,8.928,8.3668,8.9112,3734832.0],["2016-03-03",8.8945,8.995,8.6851,8.9698,2027173.0],["2016-03-04",8.9531,9.1792,8.7856,9.1457,2406388.0],["2016-03-07",9.1122,9.6147,8.7856,9.464,2129499.0],["2016-03-08",9.4137,9.464,9.1709,9.2127,1954697.0],["2016-03-09",9.263,9.5059,8.3585,9.0117,1617631.0],["2016-03-10",9.0452,9.263,8.7605,8.8023,1352683.0],["2016-03-11",8.8693,9.0955,8.7772,9.0787,1998159.0],["2016-03-14",9.0201,9.5059,8.9866,9.1374,1238894.0],["2016-03-15",9.1039,9.1709,8.7521,8.7605,1580378.0],["2016-03-16",8.7688,8.7856,8.459,8.6767,1245700.0],["2016-03-17",8.6516,8.8275,8.3166,8.5427,1435427.0],["2016-03-18",8.6348,8.8275,8.5092,8.593,3496868.0],["2016-03-21",8.6013,9.0034,8.3668,8.4673,3106549.0],["2016-03-22",8.4422,9.1709,8.4422,9.0536,1639362.0],["2016-03-23",8.9782,9.1876,8.6013,8.6013,1003915.0],["2016-03-24",8.526,8.9112,8.4338,8.7018,795085.0],["2016-03-28",8.7772,8.7772,8.459,8.4673,885351.0],["2016-03-29",8.4171,8.7353,8.2915,8.727,1350772.0],["2016-03-30",8.794,9.1457,8.7437,8.7688,1239850.0],["2016-03-31",8.8107,9.33,8.7353,9.1625,2436238.0],["2016-04-01",9.129,9.4305,8.995,9.3802,2137618.0],["2016-04-04",9.4305,9.6817,9.3467,9.4054,1994099.0],["2016-04-05",9.3049,9.3802,9.0285,9.0369,1168329.0],["2016-04-06",9.4556,10.0335,9.3384,9.8325,4375055.0],["2016-04-07",9.7906,9.9079,9.3802,9.5896,1677331.0],["2016-04-08",9.732,9.7655,9.3216,9.4472,895500.0],["2016-04-11",9.4891,9.6231,9.1374,9.2295,1056451.0],["2016-04-12",9.2211,9.6482,9.2211,9.5645,1421696.0],["2016-04-13",9.6147,9.7069,9.3467,9.5645,1256685.0],["2016-04-14",9.5645,9.6315,9.4054,9.5059,807502.0],["2016-04-15",9.464,9.6231,9.3719,9.4389,1137046.0],["2016-04-18",9.3719,9.7655,9.3467,9.7404,3057953.0],["2016-04-19",9.732,9.732,9.2211,9.2379,1378831.0],["2016-04-20",9.2546,9.3635,8.6265,8.9698,1832671.0],["2016-04-21",8.8777,9.0536,8.4841,9.0536,1268386.0],["2016-04-22",9.0871,9.2127,8.6935,9.0787,1145643.0],["2016-04-25",9.0704,9.1792,8.928,9.0871,990184.0],["2016-04-26",8.7102,9.129,7.5879,8.5846,12046505.0],["2016-04-27",8.4757,8.995,8.459,8.7856,4451113.0],["2016-04-28",8.7856,9.2714,8.6097,9.0704,3634297.0],["2016-04-29",9.0452,9.0871,8.7353,8.7521,1669690.0],["2016-05-02",8.7688,9.0201,8.6348,9.0117,1167374.0],["2016-05-03",8.9363,9.0452,8.727,8.7437,1532857.0],["2016-05-04",8.6935,8.9447,8.4841,8.5595,2660351.0],["2016-05-05",8.593,8.6013,8.3752,8.5008,1614646.0],["2016-05-06",8.4506,8.5595,8.191,8.392,1474471.0],["2016-05-09",8.3836,8.6935,8.1993,8.5595,1181463.0],["2016-05-10",9.3551,9.3635,8.995,9.1709,3734832.0],["2016-05-11",9.1374,9.3467,8.8945,8.9112,1897624.0],["2016-05-12",8.9531,8.9531,8.5595,8.6348,1540141.0],["2016-05-13",8.593,8.9112,8.593,8.7437,1154001.0],["2016-05-16",8.8107,9.1122,8.5762,9.0034,1323788.0],["2016-05-17",8.9866,9.1457,8.9112,9.0452,1452859.0],["2016-05-18",9.0201,9.3049,8.9698,9.2211,1126300.0],["2016-05-19",9.1792,9.4556,9.1374,9.397,2469908.0],["2016-05-20",9.4305,9.5729,9.2965,9.5645,2383463.0],["2016-05-23",9.6064,9.7739,9.5645,9.5812,1417756.0],["2016-05-24",9.6482,10.1173,9.6064,10.1005,1479247.0],["2016-05-25",10.134,10.3853,10.0503,10.2764,2063113.0],["2016-05-26",10.2596,10.3601,10.1759,10.2429,1386115.0],["2016-05-27",10.3015,10.3853,10.2345,10.3685,941588.0],["2016-05-31",10.4104,10.5444,10.3518,10.4606,1279371.0],["2016-06-01",10.4355,10.871,10.4355,10.6281,1740016.0],["2016-06-02",10.6281,11.0637,10.6281,11.0637,2470147.0],["2016-06-03",11.0134,11.0385,10.6533,10.8459,1564618.0],["2016-06-06",10.8794,11.0972,10.7203,11.0972,1097644.0],["2016-06-07",11.0134,11.0134,10.8291,10.8543,1108748.0],["2016-06-08",10.8626,11.0637,10.7789,11.0218,812039.0],["2016-06-09",10.9129,11.1139,10.737,10.8878,899201.0],["2016-06-10",10.7119,10.938,10.6868,10.7789,775861.0],["2016-06-13",10.6951,10.938,10.6533,10.6784,1048213.0],["2016-06-14",10.67,11.005,10.536,10.7789,1401040.0],["2016-06-15",10.8208,10.9045,10.6533,10.6784,773593.0],["2016-06-16",10.5779,10.9548,10.5528,10.938,988632.0],["2016-06-17",10.8878,10.8878,10.4941,10.5109,1835059.0],["2016-06-20",10.6533,10.7454,10.4774,10.6533,1345280.0],["2016-06-21",10.6951,10.8375,10.4523,10.6198,1186358.0],["2016-06-22",10.6114,11.0302,10.4774,10.5863,1525693.0],["2016-06-23",10.67,10.8961,10.4858,10.8459,1202597.0],["2016-06-24",10.2931,10.5109,10.0838,10.2513,2720290.0],["2016-06-27",10.1424,10.4439,10.0754,10.201,1525335.0],["2016-06-28",10.4271,11.0134,10.4271,10.7203,1785030.0],["2016-06-29",10.8543,10.9631,10.5946,10.8626,1188149.0],["2016-06-30",10.8961,11.0302,10.7621,10.9548,1373219.0],["2016-07-01",10.9548,11.0888,10.8543,11.0469,993766.0],["2016-07-05",10.9799,11.0972,10.8375,10.938,797592.0],["2016-07-06",10.8961,11.0469,10.8626,11.0134,1058481.0],["2016-07-07",11.0134,11.1558,10.7956,10.9883,1127614.0],["2016-07-08",10.9799,11.2479,10.804,11.1977,1393398.0],["2016-07-11",11.2814,11.3065,10.8878,11.072,1358414.0],["2016-07-12",11.1307,11.1725,10.6616,10.6868,2964941.0],["2016-07-13",10.7203,10.7873,10.3015,10.335,1831596.0],["2016-07-14",10.4439,10.5695,10.201,10.5109,1329758.0],["2016-07-15",10.6365,11.5243,10.5695,11.3987,3216636.0],["2016-07-18",11.4238,11.675,11.407,11.5243,1503127.0],["2016-07-19",11.5243,11.6667,11.3317,11.34,1257760.0],["2016-07-20",11.407,11.7002,11.3484,11.6499,1736315.0],["2016-07-21",11.6918,11.876,11.5075,11.5913,918664.0],["2016-07-22",11.6583,12.0184,11.6415,11.9514,988751.0],["2016-07-25",11.943,12.0017,11.6248,11.7839,1423248.0],["2016-07-26",11.7923,12.0268,11.7253,11.8509,813353.0],["2016-07-27",11.8844,12.2446,11.8844,12.2362,993289.0],["2016-07-28",12.2446,12.3786,11.8844,12.01,1635899.0],["2016-07-29",11.9682,12.2362,11.6667,11.8342,1670525.0],["2016-08-01",11.876,12.0017,11.6332,11.675,2703097.0],["2016-08-02",11.675,11.8928,11.4573,11.5829,1511604.0],["2016-08-03",11.5159,11.943,11.4573,11.9263,1183254.0],["2016-08-04",11.9095,12.0519,11.7588,11.8593,1925325.0],["2016-08-05",11.9514,11.9765,11.0888,11.2144,2150752.0],["2016-08-08",11.1642,11.2144,10.7538,10.9883,1561752.0],["2016-08-09",10.9966,11.1809,10.7538,11.005,1059197.0],["2016-08-10",10.9715,11.1558,10.8124,11.0385,1417278.0],["2016-08-11",11.0553,11.2982,10.9129,11.1725,1166657.0],["2016-08-12",11.1474,11.2563,10.7538,11.1893,802129.0],["2016-08-15",11.273,11.3149,11.139,11.2814,884157.0],["2016-08-16",11.2563,11.273,11.005,11.1558,977289.0],["2016-08-17",11.1139,11.2563,10.9883,11.2228,699326.0],["2016-08-18",11.1977,11.474,11.1977,11.3903,1835656.0],["2016-08-19",11.3149,11.3903,11.2647,11.3065,857889.0],["2016-08-22",11.3652,11.5578,11.3317,11.5578,804159.0],["2016-08-23",11.5997,11.7253,11.4405,11.7002,1157822.0],["2016-08-24",11.7085,11.8677,11.2814,11.3065,1569632.0],["2016-08-25",11.3233,11.6164,11.0888,11.3065,1185642.0],["2016-08-26",11.2982,11.5745,11.2144,11.4154,1016094.0],["2016-08-29",11.4489,11.5243,11.2647,11.407,514972.0],["2016-08-30",11.4154,11.5159,11.2312,11.2395,747683.0],["2016-08-31",11.1977,11.3317,10.9715,11.1725,946126.0],["2016-09-01",11.1809,11.2898,11.0553,11.1809,636760.0],["2016-09-02",11.2563,11.2898,11.005,11.1055,547210.0],["2016-09-06",11.2228,11.742,11.2228,11.7169,1002721.0],["2016-09-07",11.7588,11.9263,11.5578,11.8007,794010.0],["2016-09-08",11.7923,11.9012,11.4238,11.6834,2425969.0],["2016-09-09",11.4908,11.608,11.1977,11.3065,1261580.0],["2016-09-12",11.2814,11.7755,11.1725,11.7169,2484475.0],["2016-09-13",11.6164,11.809,11.4322,11.7169,984334.0],["2016-09-14",11.8007,12.2613,11.7504,12.1441,1224447.0],["2016-09-15",12.1608,12.6801,11.9347,12.6047,1857028.0],["2016-09-16",12.6131,12.7136,12.4707,12.4958,1378115.0],["2016-09-19",12.6047,12.8392,12.2529,12.4707,1603781.0],["2016-09-20",12.5628,12.7052,12.2027,12.6466,2030158.0],["2016-09-21",12.6717,13.1072,12.6717,13.057,2096664.0],["2016-09-22",13.1407,13.4925,13.0151,13.2915,3018551.0],["2016-09-23",13.2412,13.392,13.1491,13.1658,1136091.0],["2016-09-26",13.1156,13.1491,12.9229,12.99,1314116.0],["2016-09-27",13.0653,13.4925,12.9146,13.4841,1248805.0],["2016-09-28",13.4757,13.5427,13.1575,13.2998,1856789.0],["2016-09-29",13.258,13.258,12.8141,12.8978,1127255.0],["2016-09-30",13.0151,13.3417,12.7052,13.2998,1185164.0],["2016-10-03",13.1826,13.4255,12.9732,13.4003,1454173.0],["2016-10-04",13.3752,13.4757,13.1072,13.2412,789473.0],["2016-10-05",13.2496,13.4925,13.1658,13.3333,1591124.0],["2016-10-06",13.2496,13.3166,13.1072,13.1407,1068152.0],["2016-10-07",13.1826,13.3417,13.0151,13.1575,1076869.0],["2016-10-10",13.1993,13.3752,13.057,13.2747,1769866.0],["2016-10-11",13.1993,13.2496,12.7303,12.7722,1940847.0],["2016-10-12",12.7889,13.0318,12.01,12.0519,2578443.0],["2016-10-13",11.9263,12.0771,11.7085,11.8174,3346543.0],["2016-10-14",11.9179,11.9179,11.4154,11.4238,1395547.0],["2016-10-17",11.4154,11.6918,11.1642,11.5578,1643660.0],["2016-10-18",11.7085,11.8677,11.5745,11.6499,2875988.0],["2016-10-19",11.8258,11.8844,11.5075,11.5159,1372981.0],["2016-10-20",11.474,11.6834,11.474,11.6499,1374652.0],["2016-10-21",11.608,11.7755,11.4908,11.5494,906724.0],["2016-10-24",11.675,11.675,11.3317,11.3484,906724.0],["2016-10-25",11.34,11.5243,11.273,11.4573,974304.0],["2016-10-26",11.4322,11.6667,11.1558,11.2563,789473.0],["2016-10-27",11.3735,11.4489,10.7873,10.9129,1701211.0],["2016-10-28",10.8459,11.2312,10.6198,11.0469,1103853.0],["2016-10-31",11.072,11.0972,10.6951,10.6951,960931.0],["2016-11-01",10.7286,10.871,10.4523,10.7035,1739658.0],["2016-11-02",10.6449,11.0134,10.603,10.603,1789806.0],["2016-11-03",11.3065,11.3065,10.5946,10.6281,2001622.0],["2016-11-04",10.6868,11.4489,10.6868,11.3652,1543961.0],["2016-11-07",11.5494,11.8844,11.3065,11.876,1631840.0],["2016-11-08",11.7755,12.4456,11.7085,12.2194,1912788.0],["2016-11-09",12.8141,13.7353,12.6298,13.5092,4878087.0],["2016-11-10",13.4422,14.0201,13.2831,13.8442,3660804.0],["2016-11-11",13.5678,14.1457,13.459,14.0285,2581428.0],["2016-11-14",14.0285,14.0285,13.4255,13.9615,2446267.0],["2016-11-15",13.8693,14.0955,13.7605,14.0369,1273282.0],["2016-11-16",13.9615,14.0871,13.6265,13.6348,1548379.0],["2016-11-17",13.7186,13.861,13.5427,13.5595,2568175.0],["2016-11-18",13.6348,13.66,13.325,13.4925,1593871.0],["2016-11-21",13.4673,13.7772,13.3166,13.7437,1220029.0],["2016-11-22",13.7772,13.8107,13.2915,13.3417,951857.0],["2016-11-23",13.0988,13.861,12.9062,13.8442,2114096.0],["2016-11-25",13.928,13.9447,13.66,13.9196,411572.0],["2016-11-28",13.7353,13.7856,13.1993,13.2161,1262894.0],["2016-11-29",13.2831,13.4087,13.0988,13.1742,1745747.0],["2016-11-30",13.2161,13.3501,12.99,13.0737,1316743.0],["2016-12-01",13.1491,13.2747,12.6884,12.7387,1532021.0],["2016-12-02",12.7052,13.1826,12.5461,12.99,1530111.0],["2016-12-05",12.9648,13.2998,12.7387,12.8727,2156603.0],["2016-12-06",12.9564,13.0653,12.6633,12.8894,1504201.0],["2016-12-07",12.6382,12.8727,12.2446,12.3032,1415009.0],["2016-12-08",12.2613,12.4791,12.1022,12.4707,1196388.0],["2016-12-09",12.4121,12.8894,12.3032,12.7638,1550528.0],["2016-12-12",12.7889,13.0235,12.6047,12.7471,1079854.0],["2016-12-13",12.8727,13.0235,12.6717,13.0067,1167374.0],["2016-12-14",12.9481,13.1156,12.8224,13.1072,1061944.0],["2016-12-15",13.1407,13.2245,12.8392,12.9564,1160807.0],["2016-12-16",13.0067,13.4673,12.9648,13.1826,2515042.0],["2016-12-19",13.1491,13.66,13.0905,13.4673,1091674.0],["2016-12-20",13.325,13.6935,13.325,13.459,628522.0],["2016-12-21",13.258,13.6181,13.258,13.4087,552822.0],["2016-12-22",13.4255,13.4255,12.4204,12.8727,4476903.0],["2016-12-23",12.9816,13.2328,12.7638,13.1407,1125106.0],["2016-12-27",13.2161,13.3417,12.9816,12.99,783383.0],["2016-12-28",12.9983,13.0821,12.7052,12.7387,835561.0],["2016-12-29",12.7722,12.9313,12.7303,12.7638,694072.0],["2016-12-30",12.7722,13.0402,12.6131,12.8057,670909.0],["2017-01-03",12.9313,12.9732,12.3534,12.4539,1194119.0],["2017-01-04",12.4372,12.9564,12.3786,12.8559,2435521.0],["2017-01-05",12.8392,13.0318,12.6717,12.9229,1422173.0],["2017-01-06",12.9229,13.4003,12.9229,13.2747,1028989.0],["2017-01-09",13.3668,13.7772,13.1156,13.66,1847237.0],["2017-01-10",13.727,13.8693,13.5511,13.7186,1706465.0],["2017-01-11",13.5511,13.727,12.8978,13.124,2507281.0],["2017-01-12",13.0653,13.1407,12.7638,12.99,1280326.0],["2017-01-13",13.0737,13.2496,12.9816,13.124,1090958.0],["2017-01-17",12.7303,13.2663,12.4707,12.5963,1107196.0],["2017-01-18",12.7052,12.7471,12.5712,12.7303,810965.0],["2017-01-19",12.7303,12.8727,12.3618,12.3618,2009024.0],["2017-01-20",12.3702,12.5712,12.2446,12.3702,880933.0],["2017-01-23",12.3702,12.4121,12.1441,12.2697,1032929.0],["2017-01-24",12.2864,12.3869,11.7672,12.1608,2733424.0],["2017-01-25",12.3032,12.3702,12.01,12.0436,1156747.0],["2017-01-26",12.0184,12.2194,11.675,11.6834,1159613.0],["2017-01-27",11.6667,11.7755,11.4322,11.7002,1328683.0],["2017-01-30",11.7923,12.0352,11.2479,11.7253,2032666.0],["2017-01-31",11.6415,12.1273,11.608,12.0436,1676854.0],["2017-02-01",12.0436,12.6549,12.0352,12.6214,2083530.0],["2017-02-02",12.3451,13.2915,12.3451,12.9481,2809004.0],["2017-02-03",12.99,13.0318,12.6968,12.9146,1670645.0],["2017-02-06",12.9146,13.2412,12.2278,13.1993,1187314.0],["2017-02-07",13.2161,13.5595,13.0402,13.0988,2367344.0],["2017-02-08",13.0235,13.3082,12.8811,13.0653,1666585.0],["2017-02-09",13.0653,13.727,13.0235,13.7186,2103231.0],["2017-02-10",13.6935,13.8442,13.5678,13.7688,1397935.0],["2017-02-13",13.8275,13.8275,13.6348,13.7437,834725.0],["2017-02-14",13.6851,14.0871,13.526,14.0452,1288445.0],["2017-02-15",13.995,14.397,13.5427,14.3886,1066361.0],["2017-02-16",14.3635,14.4389,13.9866,14.2211,1505515.0],["2017-02-17",14.2211,14.4137,13.995,14.3551,943976.0],["2017-02-21",14.33,14.4975,14.2295,14.3384,1444262.0],["2017-02-22",14.3384,14.6482,13.727,14.129,1661332.0],["2017-02-23",14.0955,14.196,13.861,14.0787,1733091.0],["2017-02-24",13.9363,14.0452,13.6516,13.7521,1536797.0],["2017-02-27",13.727,14.0704,13.4338,14.0452,1620139.0],["2017-02-28",13.9866,14.4556,13.8023,14.1457,2238034.0],["2017-03-01",14.3635,14.5142,14.0955,14.4891,2431820.0],["2017-03-02",14.4472,14.799,14.397,14.5729,3404333.0],["2017-03-03",14.5645,14.7404,14.2211,14.6399,1752673.0],["2017-03-06",14.4724,14.866,14.4305,14.6231,1347310.0],["2017-03-07",14.4975,14.665,14.3216,14.6147,2043173.0],["2017-03-08",14.6399,15.0168,14.5896,14.8409,2853660.0],["2017-03-09",14.8995,15.5193,14.8995,15.0754,3786652.0],["2017-03-10",15.2513,15.2596,14.4975,14.5477,2580234.0],["2017-03-13",14.5142,14.5142,14.1457,14.263,3736742.0],["2017-03-14",14.2044,14.3802,14.0536,14.3719,1328086.0],["2017-03-15",14.4054,14.732,14.33,14.6901,1253342.0],["2017-03-16",14.6566,14.866,14.4975,14.799,904933.0],["2017-03-17",14.732,14.799,14.4221,14.7069,1319370.0],["2017-03-20",14.6901,15.0084,14.5561,14.7487,2316718.0],["2017-03-21",14.8074,14.8074,14.1625,14.196,1512679.0],["2017-03-22",14.263,14.3551,14.1039,14.3216,916753.0],["2017-03-23",14.1039,14.5226,14.1039,14.3635,1006781.0],["2017-03-24",14.4137,14.5896,14.2127,14.3551,1255610.0],["2017-03-27",13.9866,14.4807,13.9866,14.3802,1176926.0],["2017-03-28",14.3886,14.7152,14.3551,14.665,921768.0],["2017-03-29",14.4389,15.0419,14.4389,14.866,825770.0],["2017-03-30",14.8911,14.9246,14.5645,14.8827,1248566.0],["2017-03-31",14.8492,15.0168,14.2379,14.2881,2447700.0],["2017-04-03",14.2965,14.3802,14.0536,14.1206,1835417.0],["2017-04-04",14.1039,14.3049,14.0117,14.0704,1051914.0],["2017-04-05",14.1122,14.2044,13.7605,13.8023,1978100.0],["2017-04-06",13.8526,13.9028,13.5092,13.6683,1747658.0],["2017-04-07",13.7018,13.9782,13.5176,13.7856,1776075.0],["2017-04-10",13.8442,13.9531,13.4171,13.4171,1601990.0],["2017-04-11",13.392,13.4338,13.0235,13.325,2136185.0],["2017-04-12",13.3501,13.4506,12.9816,12.9816,1628735.0],["2017-04-13",13.0318,13.1323,12.9397,13.0235,1326653.0],["2017-04-17",13.0402,13.1658,12.8811,13.0821,866605.0],["2017-04-18",13.0402,13.3166,12.8308,12.9648,1254416.0],["2017-04-19",12.9816,13.1658,12.8643,13.0988,1030780.0],["2017-04-20",13.1658,13.5511,13.0821,13.4506,1362354.0],["2017-04-21",13.4087,13.4673,13.2915,13.3166,1817626.0],["2017-04-24",13.5092,13.9531,13.3836,13.9447,2188363.0],["2017-04-25",14.0369,14.1374,13.8358,13.8526,1163792.0],["2017-04-26",13.8861,13.9866,13.593,13.861,1090958.0],["2017-04-27",13.9196,13.9866,13.7018,13.7186,793055.0],["2017-04-28",13.7688,13.928,13.6348,13.6683,879262.0],["2017-05-01",13.6935,13.7772,13.6013,13.7186,1044869.0],["2017-05-02",13.7353,13.861,13.1993,13.3333,873292.0],["2017-05-03",13.5511,13.6097,13.0235,13.0905,2516952.0],["2017-05-04",13.1658,13.4506,12.9732,13.4171,1751717.0],["2017-05-05",13.4171,13.5343,13.2747,13.4841,899798.0],["2017-05-08",12.9397,13.2747,12.5042,13.1826,5088470.0],["2017-05-09",13.1658,14.6064,13.1575,14.1876,4051958.0],["2017-05-10",14.1039,14.6817,14.0871,14.6566,3204457.0],["2017-05-11",14.5812,15.1424,14.5645,14.665,1946936.0],["2017-05-12",14.665,15.2345,14.5812,15.2178,1889386.0],["2017-05-15",15.4355,15.5276,15.0168,15.2261,1650705.0],["2017-05-16",15.2094,15.2848,14.9414,15.0503,1449158.0],["2017-05-17",14.8827,14.9916,14.5896,14.598,1940131.0],["2017-05-18",14.6482,15.2931,14.464,15.2094,2401253.0],["2017-05-19",15.1759,15.3685,14.6315,14.7906,1157702.0],["2017-05-22",14.8241,15.1173,14.7655,15.0754,905291.0],["2017-05-23",15.0419,15.3434,14.933,15.335,792219.0],["2017-05-24",15.3518,15.9631,15.3266,15.8291,1939892.0],["2017-05-25",15.8794,16.2395,15.4523,15.9715,2609606.0],["2017-05-26",15.9464,16.0804,15.5276,15.5946,1189582.0],["2017-05-30",15.5276,15.6114,15.0168,15.0586,1575841.0],["2017-05-31",15.0838,15.1424,14.7571,14.8325,1705032.0],["2017-06-01",14.866,15.1173,14.7152,15.1089,895858.0],["2017-06-02",15.1256,15.2596,14.9665,15.2094,960812.0],["2017-06-05",15.2764,15.2764,14.9665,15.1173,563926.0],["2017-06-06",15.0251,15.3183,14.9832,15.1675,577299.0],["2017-06-07",15.2261,15.2513,14.7739,14.8995,1198298.0],["2017-06-08",14.9497,15.1508,14.7236,15.0754,1071137.0],["2017-06-09",15.0838,15.3099,14.8241,14.933,1087137.0],["2017-06-12",14.9162,14.9916,14.6147,14.7906,960095.0],["2017-06-13",14.8074,14.9414,14.7152,14.8911,614910.0],["2017-06-14",14.8995,15.0586,14.7236,14.8576,1047257.0],["2017-06-15",14.7655,14.8325,14.5394,14.665,758668.0],["2017-06-16",14.5812,14.8241,14.5059,14.732,2011771.0],["2017-06-19",14.7906,15.2261,14.7739,15.0503,687028.0],["2017-06-20",15.0754,15.8208,14.9665,15.5863,1486888.0],["2017-06-21",15.4355,16.4238,15.2596,16.2814,1774523.0],["2017-06-22",16.0302,16.7002,16.0218,16.4238,928096.0],["2017-06-23",16.3317,16.4657,16.139,16.3987,1339071.0],["2017-06-26",16.5159,16.6583,15.8124,15.8961,1308743.0],["2017-06-27",15.9045,15.9045,15.1675,15.1843,1554588.0],["2017-06-28",15.3099,15.402,14.9665,15.335,1002005.0],["2017-06-29",15.2764,15.3685,15.0419,15.3183,1030661.0],["2017-06-30",15.3099,15.9799,15.1675,15.8124,2238989.0],["2017-07-03",15.9548,15.9548,15.7538,15.8961,522494.0],["2017-07-05",15.9045,16.2312,15.6365,16.1977,3068102.0],["2017-07-06",16.0804,16.5745,15.2848,16.273,756399.0],["2017-07-07",16.3652,16.4489,15.9799,16.072,575389.0],["2017-07-10",16.0302,16.1307,15.804,15.8291,469361.0],["2017-07-11",15.8626,16.1642,15.8291,16.1139,575030.0],["2017-07-12",16.1809,16.2814,15.9883,16.1725,496346.0],["2017-07-13",16.1558,16.3819,15.9129,16.1893,848695.0],["2017-07-14",16.1725,16.3652,15.8961,15.9631,478794.0],["2017-07-17",15.9966,16.1893,15.8878,15.9045,409184.0],["2017-07-18",15.8794,16.0469,15.4439,15.7286,911261.0],["2017-07-19",15.8291,15.9464,15.536,15.536,625656.0],["2017-07-20",14.9079,15.0838,14.0201,14.2379,7651630.0],["2017-07-21",14.2379,14.5142,14.062,14.4221,3354782.0],["2017-07-24",14.3551,14.5477,14.0787,14.33,1083197.0],["2017-07-25",14.3467,14.3719,14.1374,14.2714,1445098.0],["2017-07-26",14.2797,14.4556,14.196,14.3216,767026.0],["2017-07-27",14.3802,14.4221,13.9028,13.9447,1211910.0],["2017-07-28",13.9196,14.8157,13.8693,14.7404,2090455.0],["2017-07-31",14.7739,15.0586,14.7404,14.866,2135708.0],["2017-08-01",14.8911,14.9497,14.598,14.6566,824218.0],["2017-08-02",14.732,14.9832,14.397,14.8744,1329877.0],["2017-08-03",14.3635,14.4221,13.7688,13.9363,2535220.0],["2017-08-04",13.861,13.8945,12.8559,12.9648,3429049.0],["2017-08-07",13.0318,13.0318,12.5126,12.6047,3236695.0],["2017-08-08",12.6047,12.9229,12.5377,12.5712,2014278.0],["2017-08-09",12.5293,12.6968,12.4707,12.6382,1343250.0],["2017-08-10",12.5461,12.8643,12.4288,12.5544,1908728.0],["2017-08-11",12.6047,12.7638,12.1022,12.4539,1388144.0],["2017-08-14",12.5377,12.6884,12.5126,12.5628,741832.0],["2017-08-15",12.5796,12.7303,12.3953,12.4456,855143.0],["2017-08-16",12.5377,12.7052,12.4791,12.4958,843919.0],["2017-08-17",12.4874,12.4958,12.1106,12.1441,1254297.0],["2017-08-18",11.9682,12.2529,11.876,12.1441,1545514.0],["2017-08-21",12.6382,12.9732,11.8593,12.0687,2726857.0],["2017-08-22",12.1441,12.7303,12.0184,12.5963,1820253.0],["2017-08-23",12.5042,12.6968,12.4037,12.6466,722012.0],["2017-08-24",12.6801,12.9229,12.5963,12.8476,603448.0],["2017-08-25",12.8392,12.9146,12.4707,12.4958,915201.0],["2017-08-28",12.6382,12.8894,12.3451,12.7806,854068.0],["2017-08-29",12.7052,13.057,12.5963,12.8727,1118300.0],["2017-08-30",12.8978,13.0988,12.7554,12.99,789353.0],["2017-08-31",13.0737,13.4171,12.8141,13.3585,1238894.0],["2017-09-01",13.4171,13.5427,12.6549,13.5343,895978.0],["2017-09-05",13.4673,13.6935,13.3585,13.4673,1192687.0],["2017-09-06",13.4422,13.5008,13.124,13.258,669715.0],["2017-09-07",13.2663,13.3417,13.0486,13.2328,422676.0],["2017-09-08",13.2161,13.2496,12.8476,12.9648,1773687.0],["2017-09-11",13.0988,13.2663,12.8141,12.8643,924037.0],["2017-09-12",12.8643,13.0988,12.6131,12.7303,1573692.0],["2017-09-13",12.7136,13.6683,12.7052,13.2328,3501644.0],["2017-09-14",13.2412,13.4757,13.1156,13.4338,998662.0],["2017-09-15",13.459,13.6432,13.2328,13.6013,2110753.0],["2017-09-18",13.5846,13.6683,13.1826,13.2747,1369996.0],["2017-09-19",13.325,13.325,12.7136,12.7303,1367966.0],["2017-09-20",12.8224,13.0402,12.7219,12.9146,1215492.0],["2017-09-21",12.9229,13.1575,12.8057,12.9983,808457.0],["2017-09-22",13.0235,13.2915,12.9481,13.2663,1046780.0],["2017-09-25",13.2245,13.5595,13.0988,13.5092,935499.0],["2017-09-26",13.5176,13.5595,13.0988,13.2496,947678.0],["2017-09-27",13.3333,13.66,13.2412,13.5092,1085465.0],["2017-09-28",13.5008,13.5846,13.1575,13.2915,1455725.0],["2017-09-29",13.2915,13.4338,13.1993,13.2077,634372.0],["2017-10-02",13.3082,13.7186,13.124,13.7018,1720196.0],["2017-10-03",13.7353,13.8191,13.3668,13.6348,1173702.0],["2017-10-04",13.5595,13.8861,13.2915,13.8526,728698.0],["2017-10-05",14.1122,14.799,13.995,14.4137,2978075.0],["2017-10-06",14.2797,14.6734,14.2379,14.5812,1192806.0],["2017-10-09",14.5645,14.6566,13.8693,13.9363,1067436.0],["2017-10-10",13.9698,13.9866,13.2998,13.3333,1582169.0],["2017-10-11",13.3668,13.5762,13.2496,13.3585,1097764.0],["2017-10-12",13.2496,13.3752,13.0737,13.0821,1319967.0],["2017-10-13",13.0318,13.0653,12.7722,13.0402,1112092.0],["2017-10-16",13.0821,13.2663,12.9062,12.9564,1103375.0],["2017-10-17",12.8978,13.1491,12.7722,12.8978,4144135.0],["2017-10-18",13.0067,13.6265,12.5209,12.5963,1723181.0],["2017-10-19",12.5209,12.7052,12.3534,12.5461,2572473.0],["2017-10-20",12.6633,12.6633,12.2864,12.5796,1514708.0],["2017-10-23",12.5879,12.7052,12.1524,12.1608,1196149.0],["2017-10-24",12.1524,12.5209,12.0938,12.2111,1393040.0],["2017-10-25",12.2362,12.4958,12.0436,12.4707,933589.0],["2017-10-26",12.4204,12.4456,11.8425,12.2027,1815835.0],["2017-10-27",12.2027,12.7052,12.0938,12.6549,2050934.0],["2017-10-30",12.6801,13.0402,12.3702,12.7303,2397074.0],["2017-10-31",12.7889,13.0653,12.7471,12.8811,2512176.0],["2017-11-01",12.9816,12.9816,12.1106,12.4456,3934111.0],["2017-11-02",12.9816,13.124,11.9012,12.7052,3154070.0],["2017-11-03",12.7136,13.3585,12.6717,13.2915,1993264.0],["2017-11-06",13.3166,13.4841,12.6968,12.7554,1758643.0],["2017-11-07",12.7136,12.8141,12.5293,12.6717,1544917.0],["2017-11-08",12.6047,12.7722,12.5377,12.7471,859680.0],["2017-11-09",12.6884,12.8894,12.4874,12.7052,775384.0],["2017-11-10",12.7387,13.0067,12.6131,12.7722,913649.0],["2017-11-13",12.6633,12.8057,12.5293,12.5461,1552797.0],["2017-11-14",12.5209,12.6131,12.3702,12.5042,789473.0],["2017-11-15",12.4372,12.5042,12.2613,12.3116,904216.0],["2017-11-16",12.4121,12.8141,12.3367,12.6382,1020989.0],["2017-11-17",12.6382,13.0235,12.5293,12.99,1044989.0],["2017-11-20",13.0402,13.2831,12.9481,13.1072,4706748.0],["2017-11-21",13.1407,13.2831,13.0905,13.2663,1242715.0],["2017-11-22",13.2496,13.2915,13.0235,13.0737,864456.0],["2017-11-24",13.124,13.1742,12.9983,13.0988,235815.0],["2017-11-27",13.2663,13.6935,13.1993,13.6013,1362712.0],["2017-11-28",13.7353,13.9782,13.6516,13.9112,815741.0],["2017-11-29",13.8777,14.4054,13.8107,14.3467,2039830.0],["2017-11-30",14.4137,14.6817,14.3467,14.464,1869923.0],["2017-12-01",14.3635,14.5729,14.1039,14.5059,1311370.0],["2017-12-04",14.665,14.7404,13.4506,13.6097,3426302.0],["2017-12-05",13.66,13.7856,13.2245,13.2328,1832790.0],["2017-12-06",12.7052,13.1156,12.6382,12.6633,2268958.0],["2017-12-07",12.6214,12.6884,12.4958,12.6382,1517693.0],["2017-12-08",12.7638,12.9732,12.6633,12.9732,638909.0],["2017-12-11",13.0486,13.0988,12.7722,12.8224,1189343.0],["2017-12-12",12.8727,13.1072,12.6801,13.0737,1276147.0],["2017-12-13",13.1156,13.2245,12.8978,13.0235,1067794.0],["2017-12-14",13.0151,13.0821,12.6047,12.7387,1551603.0],["2017-12-15",12.7554,13.1742,12.6382,13.1658,1612378.0],["2017-12-18",13.2747,13.3501,13.1491,13.3166,1291192.0],["2017-12-19",13.3166,13.3166,12.9732,13.0151,1120569.0],["2017-12-20",13.0905,13.124,12.8559,12.9481,955558.0],["2017-12-21",13.0402,13.3585,13.0235,13.2747,1374175.0],["2017-12-22",13.2663,13.2663,12.8643,12.8894,1049526.0],["2017-12-26",12.8308,13.0067,12.8224,12.8894,732758.0],["2017-12-27",12.9146,12.9648,12.8057,12.8894,796159.0],["2017-12-28",12.9397,12.9397,12.7387,12.8643,598433.0],["2017-12-29",12.8559,12.9062,12.5544,12.5544,879262.0],["2018-01-02",12.6047,12.8141,12.4204,12.7889,1298594.0],["2018-01-03",12.8224,13.1323,12.6549,13.0318,940991.0],["2018-01-04",13.0235,13.057,12.6298,12.7303,762608.0],["2018-01-05",12.1943,12.7638,11.7672,12.6801,3818770.0],["2018-01-08",12.6298,12.6717,11.9095,11.9765,2502027.0],["2018-01-09",11.9012,12.0603,11.7337,11.8677,2136782.0],["2018-01-10",11.8509,11.876,11.3819,11.5997,1903714.0],["2018-01-11",11.6248,12.6466,11.6248,12.6466,3328753.0],["2018-01-12",12.6298,12.7806,12.3702,12.6633,2767573.0],["2018-01-16",12.6549,12.8308,12.3451,12.4204,1950877.0],["2018-01-17",12.5042,12.6214,12.1776,12.4791,1789567.0],["2018-01-18",12.4958,12.5712,12.1524,12.5628,1154120.0],["2018-01-19",12.5796,12.9564,12.5209,12.8811,1499186.0],["2018-01-22",12.9313,13.4171,12.7554,13.392,1432084.0],["2018-01-23",13.3836,13.9196,13.1826,13.3166,2131290.0],["2018-01-24",13.3333,13.3333,12.5879,12.5963,4434397.0],["2018-01-25",12.7219,13.3585,12.7219,13.2161,8626650.0],["2018-01-26",13.3166,13.9363,13.2496,13.6348,3146548.0],["2018-01-29",13.6097,13.794,13.258,13.4003,3392273.0],["2018-01-30",13.2245,13.4255,12.9062,12.9397,1395786.0],["2018-01-31",12.9313,12.9313,12.3367,12.4037,2531519.0],["2018-02-01",12.3534,12.5544,11.7085,11.7085,1788970.0],["2018-02-02",11.5662,11.7755,11.3568,11.3652,1418233.0],["2018-02-05",11.2814,11.4405,11.0302,11.1307,2473371.0],["2018-02-06",10.8878,11.9347,10.7956,11.7839,3040879.0],["2018-02-07",11.7002,11.9095,11.5327,11.809,1244864.0],["2018-02-08",11.8928,12.0352,11.4489,11.4489,1579543.0],["2018-02-09",11.6248,11.7253,10.9883,11.4992,1969384.0],["2018-02-12",11.541,11.7672,11.3819,11.6164,895858.0],["2018-02-13",11.5829,11.7923,11.4154,11.7085,1068630.0],["2018-02-14",11.5662,12.1692,11.5662,12.1357,1522469.0],["2018-02-15",12.8057,13.5092,12.2278,12.9816,3315619.0],["2018-02-16",12.9062,13.3501,12.7219,12.8643,1716017.0],["2018-02-20",12.7471,12.9146,12.3869,12.4288,1276625.0],["2018-02-21",12.4958,12.5126,12.1273,12.1859,2089142.0],["2018-02-22",12.2948,12.6214,12.2446,12.4204,1248327.0],["2018-02-23",12.5293,12.5879,12.1441,12.2948,949111.0],["2018-02-26",12.4037,12.5377,12.1106,12.5293,2771990.0],["2018-02-27",12.4791,12.5042,12.0184,12.0603,1581931.0],["2018-02-28",12.0771,12.2278,11.8509,11.8928,1131076.0],["2018-03-01",11.9765,12.4037,11.809,12.3534,1920430.0],["2018-03-02",12.1943,12.2613,11.7923,11.8509,1143494.0],["2018-03-05",11.7923,11.8593,11.675,11.7672,1183732.0],["2018-03-06",11.8174,12.01,11.7002,12.0017,766787.0],["2018-03-07",11.9263,12.2613,11.8007,12.2613,1042840.0],["2018-03-08",12.2697,12.6047,12.2027,12.5963,773712.0],["2018-03-09",12.6214,12.8057,12.4791,12.7722,763205.0],["2018-03-12",12.8141,13.1658,12.4037,13.0737,1500261.0],["2018-03-13",13.0905,13.1658,12.7973,12.9481,1523783.0],["2018-03-14",13.0151,13.0737,12.8894,13.0235,867919.0],["2018-03-15",13.0988,13.1826,12.8727,12.9229,767503.0],["2018-03-16",12.9229,13.0988,12.7387,12.8643,1958399.0],["2018-03-19",12.8476,12.8978,12.4539,12.6298,1080809.0],["2018-03-20",12.6968,12.8643,12.2864,12.5293,973229.0],["2018-03-21",12.5879,12.8308,12.4958,12.7806,1125584.0],["2018-03-22",12.6466,13.0486,12.5712,12.7303,1811776.0],["2018-03-23",12.7303,12.8811,12.6214,12.6214,1393159.0],["2018-03-26",12.8224,13.0402,12.5796,13.0067,1123076.0],["2018-03-27",13.0905,13.0988,12.6968,12.7219,1256804.0],["2018-03-28",12.7638,12.8308,12.5377,12.7303,991975.0],["2018-03-29",12.8308,13.1156,12.5879,12.9229,1125703.0],["2018-04-02",12.7638,12.8224,11.5829,11.8342,2451879.0],["2018-04-03",11.8844,12.2111,11.6667,12.1608,1564379.0],["2018-04-04",11.9598,12.5126,11.9263,12.4623,1146479.0],["2018-04-05",12.6382,12.7387,12.3283,12.3869,1213223.0],["2018-04-06",12.3199,12.4204,11.9263,12.0268,599746.0],["2018-04-09",12.1943,14.1122,12.1943,13.2915,4266878.0],["2018-04-10",13.5427,13.6683,13.0151,13.6432,3441824.0],["2018-04-11",13.5762,14.7906,13.5427,14.6901,3152757.0],["2018-04-12",14.7655,14.7655,14.0955,14.4389,1838282.0],["2018-04-13",14.5226,14.531,14.1876,14.3384,1111256.0],["2018-04-16",14.397,14.464,14.0285,14.2714,2382269.0],["2018-04-17",14.3467,14.866,14.1625,14.7739,896813.0],["2018-04-18",14.866,14.8827,14.598,14.7404,1674943.0],["2018-04-19",14.8074,15.5863,14.2546,14.7152,2655098.0],["2018-04-20",14.6734,14.8074,14.33,14.4724,1503604.0],["2018-04-23",14.5477,14.7906,14.5394,14.6482,1156389.0],["2018-04-24",14.7236,14.8325,14.1792,14.1876,1547066.0],["2018-04-25",14.2462,14.6064,14.0871,14.196,1232566.0],["2018-04-26",14.3049,14.7069,14.2546,14.6064,1337638.0],["2018-04-27",14.6315,15.7119,14.6315,15.6449,2944404.0],["2018-04-30",15.4104,15.4941,15.0335,15.1759,2772468.0],["2018-05-01",13.8358,16.2144,13.6181,15.6533,4890505.0],["2018-05-02",16.005,16.2982,15.6616,15.8375,4897072.0],["2018-05-03",15.737,15.8961,14.9749,15.3685,1768792.0],["2018-05-04",15.2848,15.6784,15.1089,15.5695,1344205.0],["2018-05-07",15.67,15.7538,14.9079,15.0503,1535126.0],["2018-05-08",15.0838,15.4774,14.9832,15.3936,1438292.0],["2018-05-09",14.5394,14.8576,14.1122,14.6985,1904549.0],["2018-05-10",14.6734,14.9497,14.6064,14.866,972155.0],["2018-05-11",14.866,15.5863,14.8074,15.5276,1340384.0],["2018-05-14",15.536,15.8291,15.3266,15.5109,1222417.0],["2018-05-15",15.3769,15.5109,14.9832,15.335,983259.0],["2018-05-16",15.4188,15.6616,15.3266,15.5276,1029467.0],["2018-05-17",15.5444,15.6114,14.9162,15.1424,1659063.0],["2018-05-18",15.2094,15.335,15.0251,15.1424,974304.0],["2018-05-21",15.2429,15.2429,14.8074,14.8492,1218955.0],["2018-05-22",14.9162,15.1005,14.6231,14.6399,1462053.0],["2018-05-23",14.5561,14.8157,14.5142,14.5729,949588.0],["2018-05-24",14.5477,14.7906,14.5394,14.7152,1052392.0],["2018-05-25",14.7069,14.7655,14.4054,14.4556,737653.0],["2018-05-29",14.3719,14.4891,13.9112,14.0369,1572140.0],["2018-05-30",14.1374,14.6734,14.1374,14.5812,1645213.0],["2018-05-31",14.7487,16.0469,14.5896,15.5611,4842386.0],["2018-06-01",15.5863,15.737,15.3685,15.3853,1153523.0],["2018-06-04",15.3769,15.469,14.7655,14.8744,1486291.0],["2018-06-05",14.933,15.0754,14.5645,14.6064,1145524.0],["2018-06-06",14.6734,15.0168,14.5394,14.9581,1131673.0],["2018-06-07",14.933,15.0838,14.4556,14.5059,1952190.0],["2018-06-08",14.4305,14.7236,14.2714,14.665,1312684.0],["2018-06-11",14.6064,14.933,14.5059,14.8827,1227671.0],["2018-06-12",14.9246,14.933,14.6399,14.8157,1267073.0],["2018-06-13",14.8911,15.1675,14.6231,15.1424,2363045.0],["2018-06-14",15.134,15.5863,14.9665,15.5611,1619780.0],["2018-06-15",15.4774,15.6533,15.2596,15.4439,3289351.0],["2018-06-18",15.3601,15.5611,15.0335,15.5193,1111017.0],["2018-06-19",15.4355,15.5193,15.2178,15.469,1363906.0],["2018-06-20",15.5444,15.8124,15.4355,15.5779,1248566.0],["2018-06-21",15.6533,15.7705,15.3266,15.5863,1175732.0],["2018-06-22",15.6198,16.2228,15.536,16.1977,3085057.0],["2018-06-25",16.0637,16.2312,15.4774,15.6198,1499306.0],["2018-06-26",15.6198,16.0637,15.2931,16.0469,1153643.0],["2018-06-27",16.0804,16.2395,15.4858,15.67,2346688.0],["2018-06-28",15.6951,16.1055,15.4271,15.871,1196627.0],["2018-06-29",15.938,16.2395,15.8124,16.0134,1367727.0],["2018-07-02",15.9548,16.3568,15.9045,16.34,1058481.0],["2018-07-03",16.4824,16.6164,16.2228,16.2479,629716.0],["2018-07-05",16.3652,16.6834,16.1307,16.608,1077585.0],["2018-07-06",16.5243,17.1692,16.3652,16.8007,1543961.0],["2018-07-09",16.9095,17.3451,16.7337,16.943,2490923.0],["2018-07-10",17.01,17.01,16.5829,16.6332,837472.0],["2018-07-11",16.5327,17.3702,16.3987,16.6667,1253700.0],["2018-07-12",16.8593,17.3786,16.8007,17.3786,1105883.0],["2018-07-13",17.2613,17.7554,17.1776,17.6214,1043437.0],["2018-07-16",17.6633,17.6633,17.2529,17.4372,1663600.0],["2018-07-17",17.3786,17.7219,17.2027,17.6466,700400.0],["2018-07-18",16.943,17.2278,16.1307,16.6667,2744528.0],["2018-07-19",16.6248,17.0017,16.5913,16.8007,846785.0],["2018-07-20",16.7839,17.0268,16.7337,16.7672,525241.0],["2018-07-23",16.541,16.8928,16.4992,16.7337,1068869.0],["2018-07-24",16.8258,16.8342,16.2563,16.407,779204.0],["2018-07-25",16.3987,16.541,15.9631,16.0469,1277699.0],["2018-07-26",16.0553,16.206,15.8459,15.9045,838188.0],["2018-07-27",15.9045,15.9548,15.3685,15.4774,1879595.0],["2018-07-30",15.4941,15.8459,15.2429,15.7705,1825626.0],["2018-07-31",15.7956,16.3233,15.7538,16.1474,1152688.0],["2018-08-01",16.0888,16.3484,15.7621,16.005,1207850.0],["2018-08-02",15.9883,16.3568,15.9631,16.273,745534.0],["2018-08-03",16.1725,16.3317,15.9966,16.072,822785.0],["2018-08-06",15.1256,16.5578,13.9447,15.3853,2321852.0],["2018-08-07",15.6449,16.1809,15.4774,15.8878,1162717.0],["2018-08-08",15.9213,15.9464,15.5444,15.8878,751026.0],["2018-08-09",15.9799,16.2647,15.8375,16.0888,720818.0],["2018-08-10",16.005,16.2479,15.6616,15.7621,839979.0],["2018-08-13",15.6784,16.1139,15.536,15.8878,1099674.0],["2018-08-14",15.9883,15.9883,15.7705,15.7873,884396.0],["2018-08-15",15.7538,15.8291,15.4439,15.5695,1267312.0],["2018-08-16",15.603,15.603,15.1424,15.2931,834725.0],["2018-08-17",15.2596,15.4439,15.0838,15.3099,708639.0],["2018-08-20",15.4188,15.4188,15.1508,15.2931,648700.0],["2018-08-21",15.3601,15.5444,15.1256,15.3853,798786.0],["2018-08-22",15.3434,15.6281,15.2261,15.5611,745534.0],["2018-08-23",15.603,15.6114,15.2178,15.3936,682729.0],["2018-08-24",15.4606,15.6281,15.2429,15.5611,765235.0],["2018-08-27",15.5863,15.7873,15.3183,15.4941,599866.0],["2018-08-28",15.5779,15.67,15.4188,15.6281,557717.0],["2018-08-29",15.7119,15.8291,15.5276,15.7789,651566.0],["2018-08-30",15.737,16.1223,15.737,16.0553,671147.0],["2018-08-31",15.9129,16.4489,15.9045,16.1139,1286416.0],["2018-09-04",16.0804,16.2479,15.6114,16.0302,1021109.0],["2018-09-05",16.0385,16.273,15.7538,15.8961,1670884.0],["2018-09-06",15.8878,15.9129,15.4774,15.536,778966.0],["2018-09-07",15.5025,15.67,15.1675,15.1759,711266.0],["2018-09-10",15.2596,15.4523,14.9832,15.0419,775742.0],["2018-09-11",14.9916,15.0251,14.5561,14.6064,604880.0],["2018-09-12",14.6734,14.6734,14.2546,14.5142,729295.0],["2018-09-13",15.0586,15.2848,14.4389,15.2345,1523544.0],["2018-09-14",15.1926,15.4355,15.0335,15.3015,731206.0],["2018-09-17",15.1256,15.1256,14.2462,14.3132,990423.0],["2018-09-18",14.3719,14.5059,14.0871,14.4807,756638.0],["2018-09-19",14.4305,14.6147,14.2797,14.3216,544345.0],["2018-09-20",14.4305,14.531,14.2797,14.4891,490615.0],["2018-09-21",14.5059,14.598,14.2546,14.3802,2062754.0],["2018-09-24",14.3216,14.8827,14.3216,14.8157,816457.0],["2018-09-25",14.866,15.201,14.7655,15.1675,993647.0],["2018-09-26",15.1256,15.402,15.1256,15.2596,662909.0],["2018-09-27",15.2596,15.4774,15.1424,15.3266,630432.0],["2018-09-28",15.2931,15.5779,15.268,15.4606,1050720.0],["2018-10-01",15.3769,15.6868,15.1424,15.2764,1013587.0],["2018-10-02",15.2596,15.6784,15.1424,15.6533,1099793.0],["2018-10-03",15.6784,16.2144,15.5025,16.1307,1177403.0],["2018-10-04",16.0302,16.0302,14.531,14.9079,2214034.0],["2018-10-05",14.8911,14.933,14.4054,14.8576,1375249.0],["2018-10-08",14.8409,15.2764,14.5394,14.9916,1288804.0],["2018-10-09",14.9832,15.2848,14.5896,14.6901,1524499.0],["2018-10-10",14.5394,14.7822,14.2379,14.2965,1758165.0],["2018-10-11",14.2965,14.9414,13.6265,13.6683,1517932.0],["2018-10-12",13.9363,14.0536,13.6767,13.995,928216.0],["2018-10-15",13.9866,14.0955,13.5008,13.6265,1059436.0],["2018-10-16",13.8023,14.8241,13.5846,14.7487,2104067.0],["2018-10-17",14.7069,14.7739,14.4221,14.6064,1167732.0],["2018-10-18",14.5812,14.5812,14.196,14.3635,1065048.0],["2018-10-19",14.263,14.6734,13.861,13.995,1449635.0],["2018-10-22",14.062,14.2797,13.8945,14.1374,1075794.0],["2018-10-23",13.8275,14.33,13.4841,13.8442,916634.0],["2018-10-24",13.7688,14.0452,12.9983,12.9983,1603423.0],["2018-10-25",13.1575,13.9112,13.057,13.727,1133464.0],["2018-10-26",13.4925,14.062,13.1993,13.7605,1020989.0],["2018-10-29",14.0117,14.196,13.2077,13.4757,744220.0],["2018-10-30",12.4791,12.8224,10.8794,11.0385,6054893.0],["2018-10-31",11.0553,11.2144,10.9296,10.9715,6071968.0],["2018-11-01",10.9799,11.5829,10.9548,11.34,4787701.0],["2018-11-02",11.4405,11.9347,11.4154,11.809,2406865.0],["2018-11-05",11.7588,12.01,11.5243,11.8342,1282237.0],["2018-11-06",11.3065,11.8007,10.6114,10.7035,2905480.0],["2018-11-07",10.3183,10.6784,9.933,9.9832,3325290.0],["2018-11-08",9.8911,10.2513,9.8911,10.1173,3391796.0],["2018-11-09",10.0419,10.1005,9.732,9.9497,2002935.0],["2018-11-12",10.0,10.1759,9.4389,9.4389,1568797.0],["2018-11-13",9.5142,9.799,9.4054,9.5812,1749329.0],["2018-11-14",9.6566,9.799,9.2379,9.3132,1597930.0],["2018-11-15",9.3467,9.7571,9.2295,9.7571,1062063.0],["2018-11-16",9.6901,10.0921,9.5059,10.0335,2047949.0],["2018-11-19",9.8744,10.2178,9.6985,10.0168,2514564.0],["2018-11-20",9.8744,10.1675,9.531,9.9916,1152568.0],["2018-11-21",10.1173,10.5863,9.9246,10.4188,968931.0],["2018-11-23",10.2931,10.9213,10.2848,10.9045,1239491.0],["2018-11-26",11.0134,11.1893,10.469,11.1809,1505276.0],["2018-11-27",11.1223,11.3735,10.8878,10.9464,1554469.0],["2018-11-28",11.0553,11.6415,10.9464,11.6164,1422293.0],["2018-11-29",11.5662,11.6499,11.3735,11.407,1618348.0],["2018-11-30",11.3484,11.6415,11.0469,11.5745,1089167.0],["2018-12-03",11.8509,11.8677,11.1977,11.5578,2221437.0],["2018-12-04",11.5327,11.7253,10.6198,10.6533,2518146.0],["2018-12-06",10.4858,10.6365,10.067,10.6114,1901803.0],["2018-12-07",10.5444,10.6868,10.2094,10.3099,1368443.0],["2018-12-10",10.201,10.3769,9.8325,10.3015,2294390.0],["2018-12-11",10.3685,10.4606,10.134,10.1843,1076630.0],["2018-12-12",10.3601,10.3685,9.6231,9.665,4496962.0],["2018-12-13",9.7404,10.201,9.4221,9.4389,3347260.0],["2018-12-14",9.4137,9.8576,9.3216,9.8409,1489276.0],["2018-12-17",9.7571,10.0503,9.4891,9.5729,1438173.0],["2018-12-18",9.6734,9.8995,9.0452,9.1709,1343369.0],["2018-12-19",9.2127,9.3719,8.3752,8.5176,1687003.0],["2018-12-20",8.4925,8.593,8.1993,8.4338,1561513.0],["2018-12-21",8.4255,8.526,7.7889,7.7973,3069535.0],["2018-12-24",7.7889,8.1072,7.5963,7.7973,587806.0],["2018-12-26",7.8392,8.4171,7.6298,8.392,1141225.0],["2018-12-27",8.2412,8.3836,7.6968,8.0988,1004632.0],["2018-12-28",8.0905,8.526,7.9146,8.2998,1075913.0],["2018-12-31",8.3836,8.7521,8.3836,8.6767,1252864.0],["2019-01-02",8.5511,8.7102,8.2496,8.6935,1208567.0],["2019-01-03",8.727,8.8442,8.2496,8.2747,1512201.0],["2019-01-04",8.4338,9.2127,8.325,9.2127,2013203.0],["2019-01-07",9.3049,9.7069,9.0704,9.6817,1551961.0],["2019-01-08",9.799,10.0084,9.6734,9.9916,2344061.0],["2019-01-09",10.0503,10.8878,9.9079,10.3183,1697032.0],["2019-01-10",10.2261,10.5946,10.1173,10.5193,2024427.0],["2019-01-11",10.4606,10.7705,10.2931,10.6281,970006.0],["2019-01-14",10.5025,10.5695,10.0921,10.2764,1351130.0],["2019-01-15",11.0385,11.2647,10.3518,10.9129,2512654.0],["2019-01-16",10.9045,11.4154,10.7454,11.2228,1819417.0],["2019-01-17",11.1474,11.1977,10.9129,10.9799,953051.0],["2019-01-18",10.9883,11.1642,10.6198,10.8124,1937026.0],["2019-01-22",10.7203,10.7454,10.201,10.6533,1624556.0],["2019-01-23",10.737,10.8291,10.268,10.402,1656436.0],["2019-01-24",10.8878,11.0888,10.3685,10.4606,2557429.0],["2019-01-25",10.4355,10.9631,9.9916,10.7621,2931389.0],["2019-01-28",10.6616,10.8794,10.3099,10.402,1618109.0],["2019-01-29",10.3936,10.8291,10.2596,10.804,1587662.0],["2019-01-30",10.8291,11.206,10.8291,11.139,1801149.0],["2019-01-31",11.1474,11.742,11.1474,11.4405,1906937.0],["2019-02-01",11.474,11.608,11.1893,11.2898,1758046.0],["2019-02-04",11.3149,11.4154,11.0888,11.3903,1266595.0],["2019-02-05",11.3903,11.6583,11.2982,11.4154,1331310.0],["2019-02-06",11.4405,11.675,11.2982,11.4238,1348026.0],["2019-02-07",11.3484,11.6248,11.1893,11.541,2252481.0],["2019-02-08",11.4405,11.6499,11.2898,11.6164,742071.0],["2019-02-11",11.675,11.7337,11.1474,11.3484,3484211.0],["2019-02-12",11.4322,11.6583,10.9966,11.0637,5389716.0],["2019-02-13",12.2613,12.5963,11.5243,12.3534,5678425.0],["2019-02-14",11.9765,12.3283,11.5997,11.6583,2128544.0],["2019-02-15",11.7588,12.7387,11.7253,12.7303,2693186.0],["2019-02-19",12.6633,12.7052,12.1357,12.2362,2230989.0],["2019-02-20",12.2194,12.4204,11.8174,11.9765,2058695.0],["2019-02-21",11.9765,12.0854,11.809,11.876,864934.0],["2019-02-22",11.8593,12.0268,11.8174,11.9347,1349578.0],["2019-02-25",12.0854,12.3786,12.0603,12.1524,1048571.0],["2019-02-26",12.1022,12.3367,11.7839,11.7923,1536439.0],["2019-02-27",11.8258,12.1189,11.6583,12.0771,1183373.0],["2019-02-28",12.0603,12.2027,11.9095,11.9263,991975.0],["2019-03-01",11.9682,12.4539,11.943,12.4037,1039019.0],["2019-03-04",12.5628,12.6382,11.7672,12.0352,1268625.0],["2019-03-05",12.0436,12.3283,11.7337,11.8342,1357220.0],["2019-03-06",11.7839,11.8593,11.0302,11.0972,1892490.0],["2019-03-07",11.072,11.2647,10.8291,11.2563,2077560.0],["2019-03-08",11.2144,11.2144,10.9129,11.1307,1244864.0],["2019-03-11",11.1809,11.5075,11.0302,11.4405,1469695.0],["2019-03-12",11.4405,11.5997,11.2814,11.4154,1055735.0],["2019-03-13",11.4908,11.6583,11.3735,11.5662,1592199.0],["2019-03-14",11.5662,11.7504,11.4573,11.6164,1157941.0],["2019-03-15",11.6667,11.675,11.2814,11.407,2226929.0],["2019-03-18",11.3987,11.8342,10.9715,11.2228,4655884.0],["2019-03-19",11.2898,11.4322,11.0637,11.4154,1499664.0],["2019-03-20",11.4322,11.6918,11.3819,11.4657,776697.0],["2019-03-21",11.3568,11.8593,11.3568,11.8174,1126181.0],["2019-03-22",11.8174,11.8509,11.3987,11.407,1731419.0],["2019-03-25",11.407,11.6834,11.2228,11.5159,1350295.0],["2019-03-26",11.608,11.6499,11.072,11.1307,1631004.0],["2019-03-27",11.2982,11.7002,10.6114,10.6868,1560439.0],["2019-03-28",10.7203,10.7789,10.5779,10.6533,1460740.0],["2019-03-29",10.7035,11.3568,10.6951,11.3317,1506947.0],["2019-04-01",11.4405,11.7588,11.2814,11.742,1454053.0],["2019-04-02",11.87,12.64,11.58,12.31,2355100.0],["2019-04-03",12.43,12.61,12.35,12.53,1097800.0],["2019-04-04",12.54,12.8,12.51,12.66,1663800.0],["2019-04-05",12.71,13.0,12.69,12.89,1206000.0],["2019-04-08",12.85,12.94,12.05,12.1,1565800.0],["2019-04-09",12.06,12.27,11.83,12.04,1822100.0],["2019-04-10",12.06,12.26,11.97,12.15,894300.0],["2019-04-11",12.16,12.29,11.78,11.78,907100.0],["2019-04-12",11.9,11.96,11.38,11.48,927100.0],["2019-04-15",11.55,11.61,11.26,11.4,1072800.0],["2019-04-16",11.46,11.66,11.24,11.34,683000.0],["2019-04-17",11.42,11.42,10.96,11.13,2141200.0],["2019-04-18",11.14,11.31,10.92,11.24,904700.0],["2019-04-22",11.24,11.57,11.14,11.44,937600.0],["2019-04-23",11.52,12.1,11.43,12.0,1052200.0],["2019-04-24",11.98,12.05,11.73,11.94,997400.0],["2019-04-25",11.93,12.13,11.61,12.1,688100.0],["2019-04-26",12.08,12.3,11.97,12.2,1049200.0],["2019-04-29",12.24,12.58,12.11,12.49,1527200.0],["2019-04-30",12.48,12.59,11.88,11.89,1606500.0],["2019-05-01",11.95,12.09,11.67,11.78,1372800.0],["2019-05-02",11.4,11.54,10.0,10.27,3182700.0],["2019-05-03",10.17,10.61,9.88,10.61,2084100.0],["2019-05-06",10.32,10.69,10.32,10.62,1324300.0],["2019-05-07",10.47,10.57,10.26,10.33,1765000.0],["2019-05-08",10.37,10.73,10.28,10.63,1124400.0],["2019-05-09",10.46,10.86,10.44,10.75,921000.0],["2019-05-10",10.64,10.71,10.41,10.59,1178300.0],["2019-05-13",10.39,10.47,9.78,9.8,2360200.0],["2019-05-14",9.91,10.0,9.74,9.8,2779900.0],["2019-05-15",9.67,9.89,9.61,9.8,2300200.0],["2019-05-16",9.86,10.11,9.74,9.9,1397200.0],["2019-05-17",9.84,11.45,9.84,11.26,5660900.0],["2019-05-20",11.1,11.29,10.67,11.15,1777400.0],["2019-05-21",11.2,11.65,11.13,11.51,1250100.0],["2019-05-22",11.45,11.5,11.12,11.32,991600.0],["2019-05-23",11.21,11.25,10.96,11.08,1044000.0],["2019-05-24",11.16,11.39,10.84,11.08,917100.0],["2019-05-28",11.1,11.21,10.73,10.84,846700.0],["2019-05-29",10.73,10.97,10.57,10.76,963700.0],["2019-05-30",10.79,11.08,10.78,10.98,761000.0],["2019-05-31",10.8,11.13,10.72,10.93,946000.0],["2019-06-03",10.94,11.6,10.82,11.42,1788300.0],["2019-06-04",11.57,11.69,11.02,11.29,1902600.0],["2019-06-05",11.34,11.47,11.13,11.17,651700.0],["2019-06-06",11.17,11.17,10.8,10.88,794300.0],["2019-06-07",10.95,11.15,10.84,11.05,713700.0],["2019-06-10",11.19,11.47,11.14,11.17,1033300.0],["2019-06-11",11.34,11.52,11.06,11.12,1046700.0],["2019-06-12",11.1,11.22,10.75,10.93,548300.0],["2019-06-13",10.98,11.0,10.73,10.97,1585000.0],["2019-06-14",10.96,11.0,10.36,10.37,733000.0],["2019-06-17",10.5,10.66,10.3,10.64,1019100.0],["2019-06-18",10.64,11.52,10.64,11.5,913900.0],["2019-06-19",11.51,12.37,11.51,11.56,2353600.0],["2019-06-20",11.75,11.84,11.25,11.27,986000.0],["2019-06-21",11.2,11.25,10.89,10.95,1389200.0],["2019-06-24",11.02,11.21,10.25,10.28,1152200.0],["2019-06-25",10.35,10.72,10.2,10.39,1222100.0],["2019-06-26",10.44,11.04,10.26,10.43,2554400.0],["2019-06-27",10.47,10.96,10.44,10.81,1321000.0],["2019-06-28",10.79,11.08,10.67,10.94,3559800.0],["2019-07-01",11.14,11.19,10.61,10.79,1147400.0],["2019-07-02",10.81,10.85,10.46,10.61,1259700.0],["2019-07-03",10.61,10.77,10.57,10.75,498300.0],["2019-07-05",10.73,10.79,10.31,10.46,977400.0],["2019-07-08",10.43,10.69,10.08,10.18,1615600.0],["2019-07-09",10.14,10.53,10.04,10.36,1231100.0],["2019-07-10",10.46,10.68,10.32,10.57,886200.0],["2019-07-11",10.64,10.69,10.1,10.47,886800.0],["2019-07-12",10.47,10.52,10.29,10.46,876200.0],["2019-07-15",10.49,10.53,10.25,10.39,599300.0],["2019-07-16",10.37,10.59,10.25,10.44,1235400.0],["2019-07-17",10.44,10.69,10.35,10.6,907400.0],["2019-07-18",10.57,10.71,10.45,10.66,772100.0],["2019-07-19",10.64,10.94,10.52,10.72,967400.0],["2019-07-22",10.7,11.04,10.57,10.96,918400.0],["2019-07-23",10.95,11.14,10.84,10.92,1499100.0],["2019-07-24",10.9,10.9,10.26,10.66,1528100.0],["2019-07-25",10.66,10.66,9.83,9.85,1450300.0],["2019-07-26",9.92,10.45,9.8,10.41,1232000.0],["2019-07-29",10.4,10.48,10.12,10.36,1029300.0],["2019-07-30",10.18,10.71,10.13,10.53,1407400.0],["2019-07-31",11.6,11.97,10.56,10.63,4576600.0],["2019-08-01",10.75,11.0,10.29,10.31,1690700.0],["2019-08-02",10.2,10.3,9.98,10.28,1078900.0],["2019-08-05",10.08,10.2,9.92,10.0,1128000.0],["2019-08-06",10.1,10.3,9.9,10.27,1130000.0],["2019-08-07",9.98,10.04,9.58,9.74,2624700.0],["2019-08-08",9.69,9.82,9.38,9.58,11385000.0],["2019-08-09",9.55,9.61,9.31,9.46,4374600.0],["2019-08-12",9.44,9.48,9.07,9.09,3200300.0],["2019-08-13",9.04,9.61,9.04,9.44,2641100.0],["2019-08-14",9.32,9.42,9.1,9.12,1946800.0],["2019-08-15",9.18,9.25,8.84,8.97,1376700.0],["2019-08-16",9.01,9.13,8.74,8.77,1911400.0],["2019-08-19",8.9,9.07,8.84,8.98,1488600.0],["2019-08-20",8.96,9.19,8.77,8.82,949300.0],["2019-08-21",8.86,9.02,8.75,8.98,868100.0],["2019-08-22",8.98,9.02,8.75,8.86,1582100.0],["2019-08-23",8.81,9.13,8.69,8.72,1569600.0],["2019-08-26",8.85,8.96,8.68,8.89,1498100.0],["2019-08-27",8.96,9.04,8.65,8.83,1439500.0],["2019-08-28",8.86,9.3,8.76,9.18,1666600.0],["2019-08-29",9.25,9.42,9.25,9.32,1105700.0],["2019-08-30",9.4,9.4,9.12,9.31,1892900.0],["2019-09-03",9.3,9.48,9.21,9.27,1586400.0],["2019-09-04",9.36,9.4,9.08,9.33,2535900.0],["2019-09-05",9.45,9.45,9.11,9.33,1067700.0],["2019-09-06",9.34,9.34,8.88,8.9,2906200.0],["2019-09-09",8.92,8.92,8.4,8.88,3403900.0],["2019-09-10",8.83,9.43,8.54,9.42,3635400.0],["2019-09-11",9.5,9.72,9.15,9.65,4447300.0],["2019-09-12",9.66,9.75,9.33,9.65,3524100.0],["2019-09-13",9.7,9.89,9.45,9.6,2595800.0],["2019-09-16",9.61,9.9,9.52,9.65,1775000.0],["2019-09-17",9.56,9.7,9.41,9.52,1982600.0],["2019-09-18",9.66,9.85,9.5,9.62,3113200.0],["2019-09-19",9.57,9.76,9.52,9.59,1646800.0],["2019-09-20",9.56,9.74,9.36,9.47,2503700.0],["2019-09-23",9.47,9.63,9.47,9.55,1429300.0],["2019-09-24",9.6,9.64,9.01,9.04,1580000.0],["2019-09-25",9.04,9.12,8.74,8.79,2955400.0],["2019-09-26",8.77,8.82,8.47,8.64,1493300.0],["2019-09-27",8.65,8.99,8.57,8.75,1724300.0],["2019-09-30",8.78,8.87,8.47,8.59,1044200.0],["2019-10-01",8.61,8.82,8.21,8.22,1781800.0],["2019-10-02",8.16,8.25,7.91,8.22,2544700.0],["2019-10-03",8.21,8.41,8.09,8.39,2084400.0],["2019-10-04",8.44,8.67,8.25,8.65,1311800.0],["2019-10-07",8.59,8.7,8.52,8.56,1041100.0],["2019-10-08",8.45,8.6,8.22,8.48,1096400.0],["2019-10-09",8.55,8.63,8.39,8.46,662100.0],["2019-10-10",8.5,8.66,8.38,8.57,1064300.0],["2019-10-11",8.62,8.89,8.51,8.81,1160800.0],["2019-10-14",8.78,8.82,8.57,8.7,621400.0],["2019-10-15",8.76,9.04,8.66,9.03,772500.0],["2019-10-16",9.03,9.15,8.92,8.93,1057700.0],["2019-10-17",8.98,9.09,8.88,9.06,655100.0],["2019-10-18",8.98,9.04,8.69,8.74,685600.0],["2019-10-21",8.85,8.93,8.72,8.88,755000.0],["2019-10-22",8.9,9.06,8.81,9.01,565700.0],["2019-10-23",9.0,9.28,8.94,9.2,1218900.0],["2019-10-24",9.2,9.2,8.78,9.05,769700.0],["2019-10-25",9.0,9.28,9.0,9.15,1542900.0],["2019-10-28",9.22,9.42,9.22,9.39,803700.0],["2019-10-29",9.38,9.72,9.32,9.65,1516900.0],["2019-10-30",9.65,9.7,9.38,9.43,1427400.0],["2019-10-31",10.0,10.34,9.7,10.04,3572900.0],["2019-11-01",9.95,10.55,9.89,10.37,2677500.0],["2019-11-04",10.47,11.05,10.4,10.97,1927100.0],["2019-11-05",11.03,11.05,10.81,10.93,1638800.0],["2019-11-06",10.9,11.05,10.62,10.85,1069300.0],["2019-11-07",10.93,11.05,10.73,10.89,803500.0],["2019-11-08",10.84,11.12,10.81,11.02,1015900.0],["2019-11-11",11.01,11.14,10.81,11.11,901800.0],["2019-11-12",11.13,11.42,11.04,11.35,1296900.0],["2019-11-13",11.25,11.43,11.0,11.38,1200700.0],["2019-11-14",11.38,11.67,11.33,11.6,837400.0],["2019-11-15",11.68,11.76,11.44,11.48,3054300.0],["2019-11-18",11.48,11.48,11.18,11.45,1978300.0],["2019-11-19",11.49,11.83,11.42,11.5,2114800.0],["2019-11-20",11.42,11.88,11.42,11.8,2094800.0],["2019-11-21",11.83,12.0,11.59,11.95,1514100.0],["2019-11-22",12.0,12.0,11.75,11.92,1270200.0],["2019-11-25",12.0,12.45,11.97,12.2,2121300.0],["2019-11-26",12.21,12.31,12.07,12.16,1111500.0],["2019-11-27",12.21,12.46,12.12,12.17,1360300.0],["2019-11-29",12.09,12.19,11.96,12.02,823300.0],["2019-12-02",12.1,12.21,11.73,11.87,2349900.0],["2019-12-03",11.8,12.16,11.68,12.07,2663300.0],["2019-12-04",12.15,12.43,12.1,12.3,1344100.0],["2019-12-05",12.32,12.41,12.21,12.33,1253800.0],["2019-12-06",12.44,12.62,12.33,12.48,1534100.0],["2019-12-09",12.45,12.68,12.33,12.33,1200500.0],["2019-12-10",12.32,12.47,12.25,12.45,2089900.0],["2019-12-11",12.46,12.51,12.14,12.39,1890900.0],["2019-12-12",12.38,12.72,12.25,12.62,1680000.0],["2019-12-13",12.54,12.87,12.51,12.79,1244200.0],["2019-12-16",12.86,13.03,12.8,12.94,1727900.0],["2019-12-17",13.0,13.07,12.91,13.01,837200.0],["2019-12-18",12.98,13.18,12.96,13.16,2134200.0],["2019-12-19",13.25,13.56,13.13,13.51,1482100.0],["2019-12-20",13.53,13.73,13.44,13.66,2794600.0],["2019-12-23",13.74,13.95,13.65,13.92,1967900.0],["2019-12-24",13.9,14.01,13.81,14.0,523700.0],["2019-12-26",13.97,14.1,13.89,13.97,915200.0],["2019-12-27",14.0,14.03,13.25,13.47,2053400.0],["2019-12-30",13.56,13.61,13.24,13.34,1193400.0],["2019-12-31",13.26,13.42,13.17,13.31,1156900.0],["2020-01-02",13.39,13.56,13.16,13.26,1592400.0],["2020-01-03",13.03,13.34,12.96,13.18,1931300.0],["2020-01-06",12.96,14.06,12.9,14.01,3616500.0],["2020-01-07",14.0,14.0,13.3,13.34,3128400.0],["2020-01-08",13.37,13.47,12.91,13.15,2857000.0],["2020-01-09",13.16,13.21,12.81,13.05,3058300.0],["2020-01-10",13.07,13.11,12.64,12.66,1504000.0],["2020-01-13",12.62,12.62,12.34,12.53,3970700.0],["2020-01-14",12.46,13.03,12.41,12.95,2142900.0],["2020-01-15",12.9,13.09,12.72,12.77,1205400.0],["2020-01-16",12.87,12.91,12.6,12.71,1402500.0],["2020-01-17",12.8,12.86,12.51,12.6,1399800.0],["2020-01-21",12.51,12.93,12.41,12.53,1673500.0],["2020-01-22",12.52,12.79,12.52,12.63,1554700.0],["2020-01-23",12.63,12.86,12.43,12.83,1516500.0],["2020-01-24",12.91,12.98,12.22,12.37,1977400.0],["2020-01-27",12.13,12.47,11.94,12.18,862500.0],["2020-01-28",12.29,12.63,12.29,12.38,922400.0],["2020-01-29",12.38,12.49,12.29,12.3,1151500.0],["2020-01-30",12.25,12.3,12.05,12.17,1276200.0],["2020-01-31",12.08,12.23,11.96,12.08,1473600.0],["2020-02-03",12.11,12.6,12.11,12.5,1666600.0],["2020-02-04",12.71,12.83,12.5,12.6,1228700.0],["2020-02-05",12.73,12.89,12.4,12.43,1864500.0],["2020-02-06",12.53,12.6,12.3,12.51,1507900.0],["2020-02-07",12.47,12.51,12.14,12.22,1629400.0],["2020-02-10",12.22,12.49,12.13,12.35,1415800.0],["2020-02-11",12.38,12.43,12.15,12.18,757800.0],["2020-02-12",12.18,12.55,12.16,12.46,1122700.0],["2020-02-13",12.54,13.23,11.91,13.07,2551600.0],["2020-02-14",13.07,13.07,12.0,12.06,2579600.0],["2020-02-18",12.02,12.26,11.95,12.1,2171400.0],["2020-02-19",12.15,12.17,11.66,11.93,1528700.0],["2020-02-20",11.88,12.32,11.79,12.01,1450700.0],["2020-02-21",11.94,11.94,11.52,11.63,2004600.0],["2020-02-24",11.25,11.52,11.1,11.28,2301800.0],["2020-02-25",11.27,11.4,10.91,11.06,4024100.0],["2020-02-26",11.14,11.24,10.87,11.07,3215400.0],["2020-02-27",10.94,12.17,10.93,11.9,3392100.0],["2020-02-28",11.59,12.26,11.59,12.04,3601000.0],["2020-03-02",12.1,12.69,11.9,12.69,2459600.0],["2020-03-03",12.72,12.84,12.21,12.24,2161000.0],["2020-03-04",12.46,12.61,12.24,12.6,1210700.0],["2020-03-05",12.38,12.55,12.13,12.3,1928900.0],["2020-03-06",12.0,12.32,11.9,12.23,1415000.0],["2020-03-09",11.79,12.31,11.3,11.33,2124700.0],["2020-03-10",11.56,11.92,10.86,11.45,2165400.0],["2020-03-11",11.26,11.36,10.36,10.5,2684800.0],["2020-03-12",10.0,10.4,9.38,9.64,3046900.0],["2020-03-13",10.04,10.52,9.0,10.18,2367600.0],["2020-03-16",9.3,9.95,8.72,9.37,2730500.0],["2020-03-17",9.59,9.88,9.03,9.62,2307900.0],["2020-03-18",9.17,9.56,7.99,8.58,2113500.0],["2020-03-19",8.57,9.9,8.26,9.41,2423600.0],["2020-03-20",9.58,9.9,9.27,9.38,1801400.0],["2020-03-23",9.54,9.71,8.7,9.6,1536400.0],["2020-03-24",9.87,10.18,9.49,10.03,1827500.0],["2020-03-25",10.01,10.97,10.0,10.2,3537400.0],["2020-03-26",10.26,10.67,9.79,10.08,2142700.0],["2020-03-27",9.81,10.32,9.66,9.8,2240400.0],["2020-03-30",9.84,10.35,9.61,10.33,1173700.0],["2020-03-31",10.29,10.46,9.94,10.09,1459500.0],["2020-04-01",9.79,10.15,9.38,9.87,1619200.0],["2020-04-02",9.81,10.18,9.24,10.1,1229300.0],["2020-04-03",10.07,10.26,9.5,9.87,1266700.0],["2020-04-06",10.27,10.51,9.76,10.07,1780900.0],["2020-04-07",10.27,10.45,9.6,9.64,2485800.0],["2020-04-08",9.75,10.14,9.63,9.84,2758100.0],["2020-04-09",9.97,10.12,9.75,9.75,1444100.0],["2020-04-13",9.8,9.89,9.53,9.84,1392200.0],["2020-04-14",10.0,10.6,9.7,10.58,1708300.0],["2020-04-15",10.28,10.39,9.98,10.01,1446100.0],["2020-04-16",10.03,10.15,9.74,10.12,1587300.0],["2020-04-17",10.36,10.4,9.94,10.32,1778100.0],["2020-04-20",10.14,10.69,10.14,10.31,2579700.0],["2020-04-21",10.17,10.29,9.81,10.1,1381000.0],["2020-04-22",10.23,10.29,9.86,9.95,1062800.0],["2020-04-23",9.95,10.15,9.83,9.85,1104900.0],["2020-04-24",9.89,10.36,9.89,10.28,1764400.0],["2020-04-27",10.39,10.49,10.23,10.24,1355500.0],["2020-04-28",10.39,10.49,10.2,10.22,1396100.0],["2020-04-29",10.45,10.48,10.01,10.23,2590000.0],["2020-04-30",10.09,10.24,9.96,10.0,1808900.0],["2020-05-01",9.85,9.93,9.35,9.64,2761100.0],["2020-05-04",9.67,10.2,9.54,10.2,2361000.0],["2020-05-05",10.28,10.59,10.2,10.5,2076000.0],["2020-05-06",10.56,10.69,10.37,10.4,1950200.0],["2020-05-07",10.3,10.44,9.99,10.16,1246200.0],["2020-05-08",10.24,10.49,10.05,10.19,1379700.0],["2020-05-11",10.03,10.77,9.99,10.76,1678200.0],["2020-05-12",10.81,11.31,10.69,10.7,1968700.0],["2020-05-13",10.67,10.93,10.29,10.55,2291700.0],["2020-05-14",10.4,10.92,10.24,10.8,1848700.0],["2020-05-15",10.87,11.14,10.64,11.13,1644200.0],["2020-05-18",11.29,11.66,11.15,11.55,2168100.0],["2020-05-19",11.51,11.89,11.33,11.34,1204900.0],["2020-05-20",11.5,11.97,11.46,11.9,1851700.0],["2020-05-21",11.93,12.04,11.53,11.85,1275300.0],["2020-05-22",11.8,11.98,11.72,11.97,826500.0],["2020-05-26",12.27,12.37,11.67,11.7,2451700.0],["2020-05-27",11.01,11.23,10.11,10.65,4231700.0],["2020-05-28",10.72,10.83,9.72,9.76,4224400.0],["2020-05-29",9.74,10.08,9.27,9.73,3734000.0],["2020-06-01",9.73,9.9,9.64,9.73,4355900.0],["2020-06-02",9.79,10.65,9.61,10.46,4622100.0],["2020-06-03",10.52,10.6,10.03,10.05,1370600.0],["2020-06-04",9.97,10.26,9.56,9.79,3327900.0],["2020-06-05",9.94,10.38,9.88,9.94,1686800.0],["2020-06-08",9.96,10.2,9.77,10.05,1300900.0],["2020-06-09",9.99,11.44,9.95,10.61,5761400.0],["2020-06-10",10.76,10.92,9.78,9.81,3295100.0],["2020-06-11",9.62,9.86,9.28,9.32,2620000.0],["2020-06-12",9.49,9.57,8.92,9.14,3080600.0],["2020-06-15",9.04,9.43,8.93,9.31,2297100.0],["2020-06-16",9.43,9.62,9.26,9.53,2092700.0],["2020-06-17",9.72,10.43,9.67,10.17,2448500.0],["2020-06-18",10.12,10.21,9.86,9.98,959900.0],["2020-06-19",10.08,10.24,9.61,9.61,5502500.0],["2020-06-22",9.64,10.08,9.4,10.06,2093200.0],["2020-06-23",10.1,10.36,10.01,10.02,1141100.0],["2020-06-24",9.94,10.14,9.74,9.8,1380800.0],["2020-06-25",9.76,10.2,9.68,10.19,1353600.0],["2020-06-26",10.13,10.15,9.87,10.05,2660100.0],["2020-06-29",10.18,10.29,9.94,10.18,2121600.0],["2020-06-30",10.14,10.34,10.06,10.32,991400.0],["2020-07-01",10.31,10.51,10.15,10.17,1623400.0],["2020-07-02",10.3,10.35,10.01,10.18,1034200.0],["2020-07-06",10.27,10.41,10.02,10.27,1075100.0],["2020-07-07",10.25,10.42,10.07,10.16,1458200.0],["2020-07-08",10.14,10.23,9.91,9.99,2033000.0],["2020-07-09",9.96,10.04,9.85,9.86,877400.0],["2020-07-10",9.84,9.91,9.71,9.86,747000.0],["2020-07-13",9.93,10.27,9.89,10.03,1198800.0],["2020-07-14",9.97,10.3,9.88,10.22,1795300.0],["2020-07-15",10.36,10.44,10.24,10.35,1678400.0],["2020-07-16",10.4,10.4,10.08,10.24,811500.0],["2020-07-17",10.18,10.4,10.18,10.35,1240900.0],["2020-07-20",10.44,10.63,10.15,10.6,1279600.0],["2020-07-21",10.73,10.84,9.78,9.86,3424900.0],["2020-07-22",9.76,9.99,9.71,9.9,2151200.0],["2020-07-23",9.89,10.02,9.72,9.8,1910600.0],["2020-07-24",9.72,9.82,9.36,9.51,3946700.0],["2020-07-27",9.52,9.8,9.48,9.71,3429100.0],["2020-07-28",9.69,9.89,9.32,9.34,3355200.0],["2020-07-29",9.39,9.39,9.08,9.14,1452300.0],["2020-07-30",9.04,9.52,9.01,9.42,2517500.0],["2020-07-31",9.41,9.44,8.71,9.17,4678700.0],["2020-08-03",9.22,9.85,9.14,9.83,1896900.0],["2020-08-04",9.74,10.11,9.63,9.73,3002900.0],["2020-08-05",9.82,9.82,9.47,9.64,2148700.0],["2020-08-06",10.1,10.45,9.72,10.09,1857200.0],["2020-08-07",10.09,10.34,10.02,10.2,2131200.0],["2020-08-10",10.28,10.43,10.16,10.18,1854100.0],["2020-08-11",10.18,10.23,9.85,9.93,1139000.0],["2020-08-12",9.99,10.15,9.83,10.13,1312500.0],["2020-08-13",10.13,10.43,10.04,10.23,873200.0],["2020-08-14",10.16,10.22,9.92,9.95,980600.0],["2020-08-17",9.98,10.36,9.9,10.29,1293500.0],["2020-08-18",10.29,10.8,10.25,10.74,2216300.0],["2020-08-19",10.67,10.8,10.46,10.49,1284700.0],["2020-08-20",10.41,10.67,10.34,10.63,1053000.0],["2020-08-21",10.61,10.74,10.28,10.41,2079600.0],["2020-08-24",10.44,10.61,10.3,10.43,1009000.0],["2020-08-25",10.48,10.61,10.34,10.59,672200.0],["2020-08-26",10.59,10.61,10.3,10.3,1994200.0],["2020-08-27",10.26,10.33,10.05,10.21,1838100.0],["2020-08-28",10.25,10.25,9.95,10.13,3430200.0],["2020-08-31",10.13,10.26,9.9,10.1,1350900.0],["2020-09-01",10.07,10.18,9.76,9.78,1105700.0],["2020-09-02",9.8,9.88,9.71,9.87,917500.0],["2020-09-03",9.85,9.86,9.6,9.64,1066200.0],["2020-09-04",9.67,9.89,9.22,9.78,1386300.0],["2020-09-08",9.65,9.95,9.52,9.72,1315200.0],["2020-09-09",9.8,9.99,9.68,9.86,1205900.0],["2020-09-10",9.91,9.94,9.59,9.6,1034300.0],["2020-09-11",9.64,9.8,9.57,9.73,1083200.0],["2020-09-14",9.88,10.05,9.69,9.95,1557900.0],["2020-09-15",10.03,10.29,9.97,10.15,1076000.0],["2020-09-16",10.17,10.2,9.95,10.0,862100.0],["2020-09-17",9.9,9.99,9.75,9.91,1066000.0],["2020-09-18",9.99,10.01,9.7,10.0,2492600.0],["2020-09-21",9.87,9.87,9.52,9.7,1194800.0],["2020-09-22",9.75,9.78,9.31,9.68,794000.0],["2020-09-23",9.72,9.8,9.46,9.47,911900.0],["2020-09-24",9.39,9.53,9.25,9.46,711500.0],["2020-09-25",9.49,9.52,9.32,9.45,899600.0],["2020-09-28",9.83,9.87,9.41,9.53,844500.0],["2020-09-29",8.86,9.5,8.63,9.42,8059000.0],["2020-09-30",8.96,9.49,8.7,8.99,4964200.0],["2020-10-01",9.33,9.33,8.65,9.28,6649800.0],["2020-10-02",9.16,9.56,9.06,9.31,5633100.0],["2020-10-05",9.32,9.48,9.13,9.36,2311800.0],["2020-10-06",9.44,9.8,9.24,9.5,2089000.0],["2020-10-07",9.61,9.89,9.47,9.86,2153800.0],["2020-10-08",9.9,10.51,9.77,10.49,2462900.0],["2020-10-09",10.56,10.62,10.26,10.49,1967500.0],["2020-10-12",10.5,10.6,10.3,10.51,1085700.0],["2020-10-13",10.5,10.7,10.05,10.06,3509900.0],["2020-10-14",10.05,10.18,9.77,9.79,1923100.0],["2020-10-15",9.69,10.07,9.64,10.05,1181100.0],["2020-10-16",10.04,10.71,10.04,10.37,2444500.0],["2020-10-19",10.4,10.4,9.81,9.87,1519500.0],["2020-10-20",9.93,10.19,9.51,9.52,1188600.0],["2020-10-21",9.42,9.55,9.05,9.05,1819700.0],["2020-10-22",9.04,9.53,8.93,9.49,2465900.0],["2020-10-23",9.54,9.67,9.26,9.64,1802700.0],["2020-10-26",9.56,9.76,9.33,9.57,1495200.0],["2020-10-27",9.53,9.65,9.29,9.6,2520400.0],["2020-10-28",9.46,9.65,9.36,9.5,1990800.0],["2020-10-29",9.49,9.75,9.38,9.62,1721200.0],["2020-10-30",9.59,9.9,9.53,9.88,2017800.0],["2020-11-02",9.96,10.05,9.65,9.74,1384100.0],["2020-11-03",9.8,9.99,9.63,9.93,1252500.0],["2020-11-04",9.94,10.8,9.94,10.26,3429300.0],["2020-11-05",10.2,10.24,9.74,10.01,3545500.0],["2020-11-06",10.57,11.52,10.12,10.67,7356400.0],["2020-11-09",10.89,11.25,10.5,10.77,3592600.0],["2020-11-10",10.96,11.69,10.76,11.53,3407000.0],["2020-11-11",11.53,11.77,11.38,11.56,2264500.0],["2020-11-12",11.52,11.77,11.47,11.56,1441100.0],["2020-11-13",11.66,11.74,11.5,11.66,1586300.0],["2020-11-16",11.76,11.87,11.65,11.81,1209900.0],["2020-11-17",11.77,12.15,11.75,11.95,1110200.0],["2020-11-18",11.98,12.0,11.58,11.58,996400.0],["2020-11-19",11.61,11.8,11.54,11.7,719800.0],["2020-11-20",11.53,11.81,11.5,11.78,810700.0],["2020-11-23",11.88,12.01,11.7,11.99,1064000.0],["2020-11-24",12.07,12.09,11.72,11.76,1285300.0],["2020-11-25",11.73,11.83,11.56,11.63,814200.0],["2020-11-27",11.63,11.83,11.55,11.83,535200.0],["2020-11-30",11.81,11.85,11.44,11.52,1630800.0],["2020-12-01",11.61,12.02,11.58,11.87,1409500.0],["2020-12-02",11.89,11.91,11.6,11.63,1147100.0],["2020-12-03",11.62,11.74,11.52,11.58,956800.0],["2020-12-04",11.68,12.55,11.6,11.98,4304500.0],["2020-12-07",12.02,12.1,11.66,11.76,1213400.0],["2020-12-08",11.94,12.05,11.66,12.03,968400.0],["2020-12-09",12.15,12.2,11.67,11.88,993300.0],["2020-12-10",11.79,12.16,11.7,12.12,1113100.0],["2020-12-11",12.1,12.19,11.75,11.81,984900.0],["2020-12-14",11.89,12.26,11.84,12.2,2051400.0],["2020-12-15",12.28,12.3,11.84,11.97,1582200.0],["2020-12-16",12.03,12.03,11.74,11.92,1021100.0],["2020-12-17",11.89,12.1,11.79,12.04,1037600.0],["2020-12-18",12.11,12.24,11.92,12.02,3225100.0],["2020-12-21",11.95,12.2,11.85,12.15,753700.0],["2020-12-22",12.21,12.21,12.01,12.04,732100.0],["2020-12-23",12.03,12.09,11.7,11.81,1108500.0],["2020-12-24",11.8,11.9,11.68,11.72,302800.0],["2020-12-28",11.67,11.85,11.48,11.49,914700.0],["2020-12-29",11.52,11.65,11.33,11.38,1139500.0],["2020-12-30",11.39,11.65,11.39,11.51,784600.0],["2020-12-31",11.47,11.54,11.3,11.39,847000.0],["2021-01-04",11.44,11.44,11.08,11.18,1138100.0],["2021-01-05",11.14,11.24,10.94,11.16,1084400.0],["2021-01-06",11.22,11.68,11.15,11.49,1460100.0],["2021-01-07",11.55,11.89,11.54,11.81,1343800.0],["2021-01-08",11.79,11.95,11.65,11.86,845000.0],["2021-01-11",11.83,11.95,11.61,11.63,836000.0],["2021-01-12",11.71,11.9,11.52,11.71,1342000.0],["2021-01-13",11.77,11.77,11.25,11.27,1060700.0],["2021-01-14",11.27,11.39,11.13,11.33,1352200.0],["2021-01-15",11.3,11.45,10.89,11.03,1728100.0],["2021-01-19",11.08,11.08,10.78,10.98,1542000.0],["2021-01-20",10.95,11.1,10.49,10.76,4243400.0],["2021-01-21",10.78,10.93,10.25,10.26,1986100.0],["2021-01-22",10.17,10.42,10.14,10.34,2235200.0],["2021-01-25",10.23,10.49,10.2,10.44,1830100.0],["2021-01-26",10.5,10.54,10.12,10.19,2033800.0],["2021-01-27",10.01,10.47,9.68,10.39,3110700.0],["2021-01-28",10.54,10.86,10.42,10.56,2319200.0],["2021-01-29",10.55,10.65,10.13,10.22,1468200.0],["2021-02-01",10.27,10.45,10.1,10.42,1391500.0],["2021-02-02",10.72,10.72,10.28,10.36,1569700.0],["2021-02-03",10.31,10.45,10.25,10.32,906100.0],["2021-02-04",10.29,10.33,10.0,10.05,1357100.0],["2021-02-05",10.06,10.31,10.06,10.31,1442100.0],["2021-02-08",10.31,10.7,10.24,10.66,1239100.0],["2021-02-09",11.27,11.41,10.01,10.44,4038400.0],["2021-02-10",10.47,10.84,10.29,10.33,2121900.0],["2021-02-11",10.35,10.49,10.01,10.12,1479000.0],["2021-02-12",10.12,10.33,9.96,9.99,1242300.0],["2021-02-16",10.28,10.35,9.82,10.02,1988600.0],["2021-02-17",9.89,10.1,9.69,9.73,1562100.0],["2021-02-18",9.56,9.7,9.29,9.32,2258000.0],["2021-02-19",9.34,9.55,9.28,9.54,2090800.0],["2021-02-22",9.54,9.63,9.1,9.36,2155000.0],["2021-02-23",9.22,9.53,9.14,9.48,2026200.0],["2021-02-24",9.51,9.54,9.17,9.3,1565300.0],["2021-02-25",9.31,9.45,9.0,9.04,2455900.0],["2021-02-26",9.07,9.33,8.78,9.23,2836700.0],["2021-03-01",9.6,9.93,9.5,9.59,2661900.0],["2021-03-02",9.66,9.78,9.46,9.53,2325000.0],["2021-03-03",10.15,10.39,9.87,9.97,4318600.0],["2021-03-04",10.05,10.32,9.97,9.99,7785800.0],["2021-03-05",10.12,10.27,9.99,10.11,3684300.0],["2021-03-08",10.51,10.71,10.15,10.21,4633200.0],["2021-03-09",10.22,10.99,10.22,10.97,6393500.0],["2021-03-10",11.0,11.17,10.45,10.55,2100100.0],["2021-03-11",10.81,11.55,10.76,11.26,3174100.0],["2021-03-12",11.09,11.4,11.04,11.32,1710100.0],["2021-03-15",11.33,11.39,11.02,11.13,2736300.0],["2021-03-16",11.28,11.62,11.19,11.49,4087700.0],["2021-03-17",11.51,11.53,11.22,11.53,2257200.0],["2021-03-18",11.38,11.53,11.15,11.22,1670800.0],["2021-03-19",11.18,11.34,10.91,11.25,3482300.0],["2021-03-22",11.22,11.72,11.19,11.52,1360800.0],["2021-03-23",11.34,11.53,10.79,10.79,2641600.0],["2021-03-24",10.79,10.83,10.47,10.6,2250600.0],["2021-03-25",10.51,10.94,10.44,10.91,1645300.0],["2021-03-26",10.96,10.96,10.66,10.89,1207200.0],["2021-03-29",10.77,10.88,10.63,10.81,958500.0],["2021-03-30",10.8,11.06,10.68,10.95,1014400.0],["2021-03-31",11.09,11.24,10.97,11.18,1626300.0],["2021-04-01",11.2,11.22,10.78,10.88,2687900.0],["2021-04-05",10.92,11.03,10.79,10.98,1372000.0],["2021-04-06",10.89,10.99,10.64,10.7,2271600.0],["2021-04-07",10.7,10.73,10.37,10.39,1434700.0],["2021-04-08",10.5,10.52,10.1,10.34,2225200.0],["2021-04-09",10.25,10.41,10.15,10.19,1485600.0],["2021-04-12",10.14,10.28,10.02,10.16,1708000.0],["2021-04-13",10.13,10.31,10.05,10.31,1638800.0],["2021-04-14",10.33,10.67,10.2,10.63,1593900.0],["2021-04-15",10.74,10.93,10.57,10.84,1383000.0],["2021-04-16",10.93,10.93,10.55,10.61,1200000.0],["2021-04-19",10.48,10.7,10.43,10.61,1185800.0],["2021-04-20",10.61,10.76,10.54,10.66,896700.0],["2021-04-21",10.63,10.87,10.61,10.86,1240200.0],["2021-04-22",10.8,10.95,10.65,10.81,1633900.0],["2021-04-23",10.84,11.24,10.8,11.1,2168100.0],["2021-04-26",11.12,11.27,11.05,11.2,1282600.0],["2021-04-27",11.24,11.41,11.1,11.4,1296900.0],["2021-04-28",11.44,11.57,11.31,11.34,1465800.0],["2021-04-29",11.42,11.45,11.1,11.26,986700.0],["2021-04-30",11.22,11.3,10.99,11.04,1243600.0],["2021-05-03",11.08,11.2,11.0,11.1,1426900.0],["2021-05-04",11.08,11.08,10.79,10.83,1362500.0],["2021-05-05",10.82,11.05,10.68,10.83,2350400.0],["2021-05-06",10.73,10.83,10.3,10.49,1974600.0],["2021-05-07",10.71,11.17,10.61,10.98,1782100.0],["2021-05-10",10.93,11.21,10.79,10.99,1866100.0],["2021-05-11",10.71,11.15,10.71,10.99,1519700.0],["2021-05-12",10.81,11.26,10.81,11.16,1632600.0],["2021-05-13",11.35,11.55,11.17,11.48,3027700.0],["2021-05-14",11.53,11.77,11.5,11.68,2047800.0],["2021-05-17",11.7,11.9,11.56,11.85,1309400.0],["2021-05-18",11.89,12.15,11.85,12.0,1746000.0],["2021-05-19",11.9,12.12,11.82,12.08,1411200.0],["2021-05-20",12.03,12.5,12.03,12.43,2429200.0],["2021-05-21",12.5,12.63,12.32,12.32,1314300.0],["2021-05-24",12.29,12.37,12.15,12.24,1725100.0],["2021-05-25",12.31,12.31,11.88,11.92,1926800.0],["2021-05-26",12.02,12.1,11.89,11.99,1278500.0],["2021-05-27",12.07,12.12,11.68,11.74,1977300.0],["2021-05-28",11.81,11.91,11.55,11.57,1017500.0],["2021-06-01",11.58,11.58,11.38,11.56,1988800.0],["2021-06-02",11.61,11.92,11.56,11.68,3049200.0],["2021-06-03",11.69,11.99,11.53,11.98,1520700.0],["2021-06-04",12.03,12.05,11.76,11.84,1469500.0],["2021-06-07",11.9,12.11,11.82,12.0,1535600.0],["2021-06-08",11.94,12.07,11.42,11.46,2127000.0],["2021-06-09",11.51,11.61,11.34,11.4,2452100.0],["2021-06-10",11.4,11.88,11.34,11.77,2258900.0],["2021-06-11",11.76,11.84,11.65,11.73,1025800.0],["2021-06-14",11.77,11.77,11.15,11.24,1837800.0],["2021-06-15",11.24,11.52,11.1,11.18,1242000.0],["2021-06-16",11.23,11.48,11.16,11.47,1742400.0],["2021-06-17",11.43,11.5,11.18,11.47,2492800.0],["2021-06-18",11.47,11.76,11.37,11.72,3585900.0],["2021-06-21",11.76,12.12,11.72,12.07,1727800.0],["2021-06-22",12.08,12.62,12.0,12.58,3351900.0],["2021-06-23",12.63,12.8,12.32,12.4,1729500.0],["2021-06-24",12.4,12.82,12.35,12.81,1761700.0],["2021-06-25",12.8,13.34,12.69,13.1,7659300.0],["2021-06-28",13.15,13.2,12.89,13.11,1825100.0],["2021-06-29",13.1,13.11,12.69,12.72,1227000.0],["2021-06-30",12.7,12.97,12.59,12.87,1537400.0],["2021-07-01",12.87,13.0,12.79,12.93,1217400.0],["2021-07-02",12.89,12.89,12.58,12.58,1968000.0],["2021-07-06",12.79,12.79,12.33,12.34,2019200.0],["2021-07-07",12.3,12.48,12.12,12.3,5192400.0],["2021-07-08",12.1,12.32,11.96,12.27,2233600.0],["2021-07-09",12.4,12.63,12.29,12.61,1266100.0],["2021-07-12",12.61,12.68,12.36,12.43,1646700.0],["2021-07-13",12.44,12.52,12.13,12.38,1033000.0],["2021-07-14",12.4,12.56,12.33,12.44,1768200.0],["2021-07-15",12.39,12.59,12.22,12.57,1345600.0],["2021-07-16",12.65,12.82,12.4,12.49,1354700.0],["2021-07-19",12.48,12.68,12.36,12.6,1200700.0],["2021-07-20",12.58,12.91,12.56,12.85,2345600.0],["2021-07-21",12.94,13.27,12.77,13.26,1424100.0],["2021-07-22",13.24,13.27,12.81,12.99,4254400.0],["2021-07-23",13.01,13.17,12.92,13.02,1858900.0],["2021-07-26",13.05,13.18,12.91,13.07,1004000.0],["2021-07-27",12.99,13.19,12.99,13.1,908200.0],["2021-07-28",13.21,13.46,13.09,13.41,1372900.0],["2021-07-29",13.53,13.65,13.09,13.16,3504700.0],["2021-07-30",13.2,13.46,13.14,13.27,1358700.0],["2021-08-02",13.27,13.42,13.2,13.27,828200.0],["2021-08-03",13.27,13.37,12.74,13.0,1438300.0],["2021-08-04",13.01,13.23,12.82,12.94,1226800.0],["2021-08-05",13.35,13.45,12.59,13.29,1691200.0],["2021-08-06",13.28,13.59,12.93,13.35,1972200.0],["2021-08-09",13.45,13.58,13.21,13.28,1167600.0],["2021-08-10",13.28,13.71,13.05,13.49,2123900.0],["2021-08-11",13.51,13.93,13.28,13.92,1670800.0],["2021-08-12",13.92,14.27,13.81,13.84,2376300.0],["2021-08-13",13.89,13.91,13.6,13.64,1275200.0],["2021-08-16",13.56,13.58,13.35,13.37,1656400.0],["2021-08-17",13.25,13.51,13.01,13.45,1577900.0],["2021-08-18",13.67,13.72,13.21,13.24,1351100.0],["2021-08-19",13.07,13.25,12.92,13.0,1929700.0],["2021-08-20",12.86,13.29,12.85,13.24,1636600.0],["2021-08-23",13.32,13.4,13.0,13.1,1763800.0],["2021-08-24",13.09,13.26,13.0,13.25,945100.0],["2021-08-25",13.23,13.31,13.09,13.1,1011700.0],["2021-08-26",13.1,13.15,13.0,13.06,1223400.0],["2021-08-27",12.95,13.43,12.95,13.22,1248600.0],["2021-08-30",13.21,13.43,13.04,13.28,1406400.0],["2021-08-31",13.27,13.37,12.92,13.1,2197600.0],["2021-09-01",13.1,13.4,13.04,13.27,1957300.0],["2021-09-02",13.15,13.36,13.03,13.11,1659800.0],["2021-09-03",13.05,13.09,12.73,12.75,1797400.0],["2021-09-07",12.68,12.82,12.51,12.56,1907400.0],["2021-09-08",12.2,12.56,12.06,12.45,1312500.0],["2021-09-09",12.48,12.52,12.33,12.44,1476600.0],["2021-09-10",12.53,12.53,12.17,12.2,2004500.0],["2021-09-13",12.24,12.34,12.1,12.2,1812900.0],["2021-09-14",12.26,12.26,11.85,11.92,1418500.0],["2021-09-15",11.98,12.18,11.92,12.09,1667400.0],["2021-09-16",12.13,12.25,12.0,12.08,1418400.0],["2021-09-17",11.99,12.38,11.93,12.35,3080800.0],["2021-09-20",12.19,12.4,11.94,12.35,1752700.0],["2021-09-21",12.43,12.75,12.42,12.67,1854000.0],["2021-09-22",12.82,12.82,12.58,12.61,1627500.0],["2021-09-23",12.65,13.18,12.63,12.99,2988400.0],["2021-09-24",12.9,13.49,12.88,13.45,2726900.0],["2021-09-27",13.6,13.66,13.46,13.49,1883000.0],["2021-09-28",13.46,13.57,13.26,13.36,1857000.0],["2021-09-29",13.39,13.44,13.06,13.24,1677900.0],["2021-09-30",13.3,13.37,13.06,13.06,1483400.0],["2021-10-01",13.07,13.54,12.93,13.34,2754700.0],["2021-10-04",13.31,13.39,13.0,13.16,2252600.0],["2021-10-05",13.21,13.5,13.1,13.33,1528900.0],["2021-10-06",13.26,13.55,13.17,13.52,1856500.0],["2021-10-07",13.55,14.18,13.55,13.93,2418600.0],["2021-10-08",13.89,14.09,13.76,13.95,1586300.0],["2021-10-11",13.99,14.21,13.74,13.77,1204900.0],["2021-10-12",13.83,14.03,13.79,13.85,733200.0],["2021-10-13",13.81,13.94,13.52,13.55,1584500.0],["2021-10-14",13.61,13.68,13.44,13.65,1045500.0],["2021-10-15",13.82,13.82,13.58,13.66,1815900.0],["2021-10-18",13.65,13.7,13.4,13.41,1503300.0],["2021-10-19",13.39,13.47,13.22,13.44,998100.0],["2021-10-20",13.44,13.57,13.3,13.35,1377300.0],["2021-10-21",13.35,13.36,13.14,13.15,2055100.0],["2021-10-22",13.2,13.2,12.99,13.03,2014800.0],["2021-10-25",12.99,13.02,12.83,12.87,1842200.0],["2021-10-26",12.87,12.91,12.59,12.73,1947500.0],["2021-10-27",12.67,12.8,12.39,12.39,2183000.0],["2021-10-28",12.37,12.89,12.37,12.81,3798800.0],["2021-10-29",12.77,12.93,12.6,12.77,2327500.0],["2021-11-01",12.76,13.09,12.73,12.93,1173100.0],["2021-11-02",12.86,13.01,12.66,12.75,1644900.0],["2021-11-03",12.67,13.01,12.67,12.85,3896200.0],["2021-11-04",12.47,12.64,12.14,12.58,3201500.0],["2021-11-05",12.63,13.13,12.58,12.9,1863700.0],["2021-11-08",12.9,13.21,12.88,13.2,1253100.0],["2021-11-09",13.21,13.23,12.31,12.69,4316300.0],["2021-11-10",12.66,12.76,12.36,12.37,1177600.0],["2021-11-11",12.32,12.42,12.23,12.29,1592700.0],["2021-11-12",12.36,12.51,12.15,12.47,2041600.0],["2021-11-15",12.44,12.54,12.18,12.19,1404700.0],["2021-11-16",12.21,12.48,12.13,12.3,1826700.0],["2021-11-17",12.26,12.28,11.91,12.17,2049600.0],["2021-11-18",12.24,12.29,11.8,11.88,2218000.0],["2021-11-19",11.94,11.94,11.62,11.7,1893500.0],["2021-11-22",11.72,11.9,11.58,11.68,1697900.0],["2021-11-23",11.71,11.76,11.43,11.63,2314500.0],["2021-11-24",11.53,11.66,11.48,11.58,1278000.0],["2021-11-26",11.35,11.53,11.06,11.16,1708000.0],["2021-11-29",11.23,11.39,10.8,10.86,3106700.0],["2021-11-30",10.81,11.13,10.59,11.09,4783700.0],["2021-12-01",11.27,11.68,10.94,10.94,3852800.0],["2021-12-02",11.07,11.24,10.81,11.11,2672700.0],["2021-12-03",11.12,11.15,10.88,10.98,1928800.0],["2021-12-06",11.01,11.39,10.89,11.19,2349800.0],["2021-12-07",11.3,11.56,11.26,11.44,1642200.0],["2021-12-08",11.58,11.58,11.36,11.44,2947600.0],["2021-12-09",11.43,11.65,11.25,11.27,2226200.0],["2021-12-10",11.31,11.39,11.06,11.06,1807600.0],["2021-12-13",11.01,11.29,11.01,11.15,1841500.0],["2021-12-14",11.04,11.15,10.9,10.92,2338700.0],["2021-12-15",10.98,11.39,10.95,11.35,1970000.0],["2021-12-16",11.4,11.47,11.11,11.17,2274200.0],["2021-12-17",11.06,11.41,11.04,11.25,2894300.0],["2021-12-20",11.21,11.46,10.93,11.35,1962800.0],["2021-12-21",11.4,11.53,11.3,11.43,1554300.0],["2021-12-22",11.38,11.67,11.28,11.63,1284300.0],["2021-12-23",11.61,12.02,11.61,11.87,2288400.0],["2021-12-27",11.81,11.93,11.66,11.69,1315500.0],["2021-12-28",11.67,11.93,11.67,11.82,1277900.0],["2021-12-29",11.76,11.95,11.72,11.85,891700.0],["2021-12-30",11.89,12.07,11.67,11.7,1094600.0],["2021-12-31",11.6,11.95,11.6,11.66,1392200.0],["2022-01-03",11.69,12.01,11.65,11.95,1435000.0],["2022-01-04",11.95,12.11,11.71,11.73,1724300.0],["2022-01-05",11.89,12.01,11.48,11.49,1591800.0],["2022-01-06",11.5,11.77,11.47,11.65,1755300.0],["2022-01-07",11.77,12.0,11.6,11.8,1820000.0],["2022-01-10",11.41,11.94,11.29,11.9,2651400.0],["2022-01-11",11.85,12.02,11.52,11.58,2150600.0],["2022-01-12",11.62,11.73,11.38,11.42,1728800.0],["2022-01-13",11.48,11.6,11.31,11.36,1892600.0],["2022-01-14",11.3,11.74,11.24,11.72,1850900.0],["2022-01-18",11.6,11.74,10.94,10.94,5228200.0],["2022-01-19",11.0,11.46,11.0,11.19,4398600.0],["2022-01-20",11.27,11.46,10.89,10.92,2965000.0],["2022-01-21",10.81,11.26,10.81,10.99,2165500.0],["2022-01-24",10.9,11.28,10.84,11.2,3725200.0],["2022-01-25",11.05,11.24,10.84,11.14,1911600.0],["2022-01-26",11.23,11.51,10.79,10.85,2733900.0],["2022-01-27",10.88,11.11,10.62,10.64,2848600.0],["2022-01-28",10.63,10.96,10.59,10.95,2839400.0],["2022-01-31",10.88,11.2,10.88,11.15,3215800.0],["2022-02-01",11.14,11.22,10.99,11.12,5010200.0],["2022-02-02",11.14,11.19,10.99,11.04,1709200.0],["2022-02-03",11.0,11.29,10.94,11.26,2071200.0],["2022-02-04",11.16,11.48,10.99,11.05,1871800.0],["2022-02-07",11.06,11.23,11.0,11.12,1619200.0],["2022-02-08",11.17,11.21,10.99,11.1,2240200.0],["2022-02-09",11.2,11.39,11.1,11.29,3688300.0],["2022-02-10",11.14,11.37,10.93,11.01,3945100.0],["2022-02-11",11.15,11.25,10.86,10.86,2045800.0],["2022-02-14",10.85,10.94,10.62,10.67,3009000.0],["2022-02-15",10.78,11.04,10.78,10.9,2163600.0],["2022-02-16",10.9,11.06,10.83,11.0,3056800.0],["2022-02-17",10.6,10.74,10.13,10.61,3596600.0],["2022-02-18",10.57,11.16,10.54,10.72,3087900.0],["2022-02-22",10.71,11.05,10.61,10.87,3223400.0],["2022-02-23",10.89,10.92,10.72,10.77,2206000.0],["2022-02-24",10.56,10.99,10.53,10.97,5436300.0],["2022-02-25",10.95,11.1,10.86,11.04,2344000.0],["2022-02-28",10.94,10.96,10.55,10.76,3518000.0],["2022-03-01",10.78,10.87,10.64,10.69,3626300.0],["2022-03-02",10.76,11.06,10.65,10.91,2643300.0],["2022-03-03",10.93,11.17,10.82,11.05,2070300.0],["2022-03-04",10.94,11.38,10.94,11.21,2466400.0],["2022-03-07",11.18,11.56,11.15,11.51,2711200.0],["2022-03-08",11.5,11.7,11.31,11.37,2612500.0],["2022-03-09",11.46,11.54,11.28,11.47,1734400.0],["2022-03-10",11.42,11.73,11.37,11.72,1863300.0],["2022-03-11",11.75,12.0,11.64,11.67,2394500.0],["2022-03-14",11.72,11.79,11.52,11.64,2075700.0],["2022-03-15",11.71,11.94,11.64,11.93,2212500.0],["2022-03-16",12.0,12.31,11.79,12.3,3391600.0],["2022-03-17",12.22,12.62,12.1,12.57,3276100.0],["2022-03-18",12.61,12.67,12.43,12.49,4779900.0],["2022-03-21",12.49,12.56,12.25,12.34,2611400.0],["2022-03-22",12.3,12.57,12.26,12.54,2726600.0],["2022-03-23",12.49,12.67,12.47,12.52,2198500.0],["2022-03-24",12.56,12.86,12.46,12.76,1760200.0],["2022-03-25",12.72,12.81,12.4,12.45,1797500.0],["2022-03-28",12.4,12.76,12.33,12.74,2400400.0],["2022-03-29",12.8,12.93,12.69,12.88,2218500.0],["2022-03-30",12.89,12.95,12.63,12.66,1991700.0],["2022-03-31",12.71,12.87,12.51,12.58,2011800.0],["2022-04-01",12.68,12.68,12.41,12.54,1466300.0],["2022-04-04",12.52,12.82,12.5,12.65,2395900.0],["2022-04-05",12.59,12.84,12.43,12.47,1958700.0],["2022-04-06",12.42,12.68,12.34,12.44,1689900.0],["2022-04-07",12.45,12.8,12.4,12.72,4382900.0],["2022-04-08",12.71,12.9,12.59,12.61,1632100.0],["2022-04-11",12.55,12.67,12.22,12.27,3403200.0],["2022-04-12",12.34,12.45,12.07,12.08,2227100.0],["2022-04-13",12.06,12.34,12.06,12.28,1543700.0],["2022-04-14",12.22,12.37,12.14,12.32,2092200.0],["2022-04-18",12.27,12.33,11.82,11.86,1750300.0],["2022-04-19",11.88,12.08,11.72,12.02,1753200.0],["2022-04-20",11.66,12.1,11.66,12.03,1554700.0],["2022-04-21",12.12,12.13,11.74,11.78,1677000.0],["2022-04-22",11.98,12.31,11.96,12.18,3335800.0],["2022-04-25",12.1,12.25,11.93,12.18,2089700.0],["2022-04-26",12.09,12.18,11.8,11.82,2144700.0],["2022-04-27",11.86,12.0,11.77,11.89,1834600.0],["2022-04-28",12.02,12.02,11.51,11.89,2178400.0],["2022-04-29",11.89,12.03,11.75,12.0,2102300.0],["2022-05-02",11.89,12.15,11.89,12.11,2159400.0],["2022-05-03",12.09,12.22,11.92,12.15,1625400.0],["2022-05-04",12.2,12.42,12.01,12.4,2280400.0],["2022-05-05",12.2,12.46,12.06,12.24,1655000.0],["2022-05-06",12.18,12.19,11.71,12.03,2565900.0],["2022-05-09",12.03,12.29,11.86,11.88,2618500.0],["2022-05-10",12.09,12.16,11.36,11.36,4100800.0],["2022-05-11",11.35,11.83,11.23,11.4,3075500.0],["2022-05-12",11.41,11.73,11.32,11.73,2682000.0],["2022-05-13",11.78,11.82,11.51,11.59,1734800.0],["2022-05-16",11.25,11.7,11.0,11.52,1245400.0],["2022-05-17",11.64,11.75,11.56,11.65,2200200.0],["2022-05-18",11.62,11.67,11.19,11.41,4243100.0],["2022-05-19",11.3,11.52,11.21,11.46,1784000.0],["2022-05-20",11.49,11.55,11.23,11.39,1474500.0],["2022-05-23",11.53,11.6,11.29,11.37,2340300.0],["2022-05-24",11.39,11.42,11.03,11.07,2542500.0],["2022-05-25",11.05,11.16,10.89,11.07,2346700.0],["2022-05-26",11.1,11.26,11.07,11.19,2008100.0],["2022-05-27",11.21,11.38,11.1,11.38,2129000.0],["2022-05-31",11.38,11.41,11.13,11.27,7483000.0],["2022-06-01",11.33,11.38,11.01,11.22,1679100.0],["2022-06-02",11.2,11.21,10.85,11.19,1502100.0],["2022-06-03",11.09,11.3,11.09,11.28,1327200.0],["2022-06-06",12.39,12.44,11.95,12.0,9202500.0],["2022-06-07",11.95,12.18,11.94,12.09,8084400.0],["2022-06-08",12.08,12.44,12.02,12.1,5119200.0],["2022-06-09",12.1,12.29,12.09,12.16,2958100.0],["2022-06-10",12.03,12.08,11.74,11.75,2760300.0],["2022-06-13",11.64,11.76,11.5,11.66,3219200.0],["2022-06-14",11.65,11.72,11.34,11.45,2212500.0],["2022-06-15",11.43,11.64,11.36,11.58,2682200.0],["2022-06-16",11.38,11.55,11.16,11.27,4884500.0],["2022-06-17",11.31,11.53,11.1,11.42,34966500.0],["2022-06-21",11.44,11.75,11.42,11.6,5052600.0],["2022-06-22",11.53,11.69,11.18,11.2,4223100.0],["2022-06-23",11.2,11.3,10.79,11.05,4886700.0],["2022-06-24",11.08,11.31,11.0,11.3,4634800.0],["2022-06-27",11.38,11.67,11.29,11.6,2138500.0],["2022-06-28",11.61,11.76,11.53,11.53,2347400.0],["2022-06-29",11.57,11.75,11.29,11.72,2419700.0],["2022-06-30",11.58,11.7,11.45,11.53,2835500.0],["2022-07-01",11.5,11.58,11.21,11.53,2484500.0],["2022-07-05",11.38,11.89,11.33,11.87,3217200.0],["2022-07-06",11.84,11.99,11.8,11.87,2145100.0],["2022-07-07",11.86,11.94,11.76,11.9,1860700.0],["2022-07-08",11.9,11.95,11.77,11.89,2362900.0],["2022-07-11",11.99,12.03,11.88,11.94,1593500.0],["2022-07-12",11.98,12.1,11.77,12.04,1777200.0],["2022-07-13",12.02,12.16,11.95,12.12,1997500.0],["2022-07-14",11.99,12.11,11.87,11.87,2161300.0],["2022-07-15",12.0,12.04,11.5,11.65,2204500.0],["2022-07-18",11.56,11.9,11.39,11.47,2143000.0],["2022-07-19",11.61,11.73,11.54,11.71,2003900.0],["2022-07-20",11.66,11.85,11.54,11.8,2022000.0],["2022-07-21",11.76,11.81,11.57,11.64,1563200.0],["2022-07-22",11.64,11.92,11.64,11.79,2033400.0],["2022-07-25",11.92,11.94,11.74,11.88,1319800.0],["2022-07-26",11.83,12.17,11.79,12.13,1648400.0],["2022-07-27",12.09,12.43,12.07,12.36,2236100.0],["2022-07-28",12.34,12.49,12.07,12.38,2410400.0],["2022-07-29",12.26,12.27,11.05,11.45,5360300.0],["2022-08-01",11.23,11.41,11.02,11.1,3589300.0],["2022-08-02",11.11,11.24,10.78,10.8,5239000.0],["2022-08-03",10.79,11.22,10.79,11.21,3213200.0],["2022-08-04",11.1,11.52,10.94,11.48,2555100.0],["2022-08-05",11.44,11.89,11.39,11.87,3535600.0],["2022-08-08",11.95,11.97,11.52,11.7,2652900.0],["2022-08-09",11.7,11.91,11.64,11.84,2333700.0],["2022-08-10",11.92,12.0,11.5,11.82,2641000.0],["2022-08-11",11.75,11.94,11.53,11.55,2438600.0],["2022-08-12",11.55,11.95,11.55,11.75,1548700.0],["2022-08-15",11.76,11.91,11.69,11.91,1515700.0],["2022-08-16",12.02,12.06,11.87,12.01,1585900.0],["2022-08-17",12.02,12.12,11.71,11.71,1723200.0],["2022-08-18",11.73,11.87,11.6,11.85,1560100.0],["2022-08-19",11.86,12.09,11.81,11.93,2569100.0],["2022-08-22",11.99,12.0,11.5,11.56,1446800.0],["2022-08-23",11.55,11.65,11.42,11.57,1693500.0],["2022-08-24",11.64,11.66,11.47,11.59,1290100.0],["2022-08-25",11.59,11.62,11.4,11.48,1251200.0],["2022-08-26",11.47,11.5,11.14,11.14,2520100.0],["2022-08-29",11.15,11.17,10.88,10.89,2217200.0],["2022-08-30",10.89,11.05,10.77,10.86,2188000.0],["2022-08-31",10.95,11.0,10.73,10.76,1688600.0],["2022-09-01",10.7,10.86,10.57,10.83,2042400.0],["2022-09-02",11.17,11.17,10.82,10.88,2369000.0],["2022-09-06",10.78,10.81,10.49,10.51,3675100.0],["2022-09-07",10.49,10.79,10.48,10.69,2817300.0],["2022-09-08",10.69,10.99,10.65,10.97,2115500.0],["2022-09-09",11.0,11.09,10.93,11.0,1647800.0],["2022-09-12",10.97,11.11,10.94,11.02,1672800.0],["2022-09-13",10.91,11.02,10.84,10.86,2058900.0],["2022-09-14",10.92,11.08,10.85,11.05,1786800.0],["2022-09-15",11.05,11.13,10.76,10.91,2784000.0],["2022-09-16",10.91,10.95,10.59,10.71,8195600.0],["2022-09-19",10.7,10.79,10.61,10.77,2269900.0],["2022-09-20",10.72,10.78,10.62,10.75,1639600.0],["2022-09-21",10.74,10.9,10.59,10.59,1835800.0],["2022-09-22",10.55,10.55,10.36,10.43,1633900.0],["2022-09-23",10.42,10.46,10.01,10.18,2276800.0],["2022-09-26",10.16,10.35,10.1,10.14,1803000.0],["2022-09-27",10.22,10.35,10.16,10.27,2369800.0],["2022-09-28",10.38,10.7,10.24,10.63,2787800.0],["2022-09-29",10.6,10.61,10.33,10.37,1893700.0],["2022-09-30",10.44,10.62,10.34,10.36,1836900.0],["2022-10-03",10.42,10.53,10.24,10.37,1873300.0],["2022-10-04",10.47,10.6,10.44,10.6,1909600.0],["2022-10-05",10.52,10.64,10.37,10.47,1953100.0],["2022-10-06",10.41,10.43,10.13,10.15,1533300.0],["2022-10-07",10.11,10.25,9.99,10.13,2008200.0],["2022-10-10",10.14,10.18,9.73,9.9,2733300.0],["2022-10-11",9.9,10.21,9.84,10.02,2520800.0],["2022-10-12",10.02,10.2,9.86,10.14,1947600.0],["2022-10-13",10.02,10.34,9.99,10.31,1973500.0],["2022-10-14",10.31,10.46,10.06,10.09,1924300.0],["2022-10-17",10.1,10.26,10.01,10.21,2903700.0],["2022-10-18",10.24,10.4,10.19,10.32,2159900.0],["2022-10-19",10.25,10.41,9.91,10.03,2692000.0],["2022-10-20",10.02,10.11,9.94,9.96,1276800.0],["2022-10-21",10.02,10.4,9.95,10.38,1507100.0],["2022-10-24",10.39,10.61,10.28,10.51,1532300.0],["2022-10-25",10.48,10.79,10.41,10.71,1737000.0],["2022-10-26",10.72,10.98,10.69,10.82,1527400.0],["2022-10-27",10.86,10.99,10.81,10.91,1746600.0],["2022-10-28",11.0,11.13,10.68,11.11,2408500.0],["2022-10-31",11.05,11.14,10.91,10.94,1566400.0],["2022-11-01",10.98,11.2,10.92,11.15,1395800.0],["2022-11-02",11.05,11.27,10.92,10.96,1826500.0],["2022-11-03",11.28,11.44,10.88,11.36,1627900.0],["2022-11-04",11.46,11.71,11.17,11.37,2342800.0],["2022-11-07",11.43,11.83,11.39,11.76,2054400.0],["2022-11-08",11.75,11.9,11.67,11.71,2435900.0],["2022-11-09",11.59,11.63,11.39,11.39,2247000.0],["2022-11-10",11.68,11.73,11.32,11.6,5509100.0],["2022-11-11",11.54,11.61,11.23,11.5,2227200.0],["2022-11-14",11.5,11.68,11.45,11.46,1894800.0],["2022-11-15",11.63,11.67,11.35,11.41,1696600.0],["2022-11-16",11.43,11.53,11.24,11.26,1139600.0],["2022-11-17",11.26,11.36,11.2,11.33,1335500.0],["2022-11-18",11.42,11.67,11.27,11.64,1022300.0],["2022-11-21",11.63,11.72,11.43,11.45,1364100.0],["2022-11-22",11.45,11.72,11.38,11.5,2135500.0],["2022-11-23",11.48,11.7,11.43,11.58,1110600.0],["2022-11-25",11.54,11.77,11.4,11.73,518700.0],["2022-11-28",11.74,11.91,11.67,11.78,1437500.0],["2022-11-29",11.74,11.84,11.67,11.83,1450100.0],["2022-11-30",11.9,12.13,11.79,12.11,1940600.0],["2022-12-01",12.1,12.11,11.87,11.96,1501300.0],["2022-12-02",11.92,12.33,11.91,12.26,1391800.0],["2022-12-05",12.18,12.23,11.91,12.0,1573200.0],["2022-12-06",12.07,12.07,11.84,11.91,1051400.0],["2022-12-07",11.9,12.11,11.86,11.91,1361000.0],["2022-12-08",11.92,12.01,11.79,11.8,2283800.0],["2022-12-09",11.76,11.88,11.62,11.79,2294000.0],["2022-12-12",11.86,12.18,11.81,12.13,1630900.0],["2022-12-13",12.23,12.4,12.14,12.26,1905600.0],["2022-12-14",12.2,12.55,12.15,12.4,1456400.0],["2022-12-15",12.39,12.39,12.02,12.05,1907000.0],["2022-12-16",11.95,12.23,11.84,12.07,5576200.0],["2022-12-19",11.99,12.09,11.77,11.92,1466000.0],["2022-12-20",11.89,12.24,11.88,12.1,1850800.0],["2022-12-21",12.25,12.36,12.05,12.26,1118700.0],["2022-12-22",12.16,12.31,12.1,12.3,1045400.0],["2022-12-23",12.29,12.38,12.2,12.38,1114500.0],["2022-12-27",12.39,12.42,12.17,12.2,1031000.0],["2022-12-28",12.23,12.32,12.11,12.15,1121700.0],["2022-12-29",12.2,12.51,12.16,12.43,1487600.0],["2022-12-30",12.39,12.47,12.29,12.39,1534700.0],["2023-01-03",12.42,12.42,12.17,12.27,1573900.0],["2023-01-04",12.2,12.4,12.2,12.32,1880900.0],["2023-01-05",12.29,12.44,12.01,12.41,1367500.0],["2023-01-06",12.5,12.66,12.42,12.56,1011100.0],["2023-01-09",12.4,12.42,10.93,11.18,4488800.0],["2023-01-10",11.2,11.56,11.11,11.52,2085200.0],["2023-01-11",11.46,11.54,11.2,11.21,2045300.0],["2023-01-12",11.19,11.7,11.14,11.7,2038600.0],["2023-01-13",11.6,11.71,11.45,11.59,2041900.0],["2023-01-17",11.59,11.64,11.35,11.41,1478100.0],["2023-01-18",11.41,11.58,11.3,11.37,4702800.0],["2023-01-19",11.39,11.49,11.27,11.28,2879100.0],["2023-01-20",11.34,11.43,11.2,11.41,1355600.0],["2023-01-23",11.45,11.52,11.27,11.39,1352100.0],["2023-01-24",11.4,11.57,11.35,11.46,1178200.0],["2023-01-25",11.43,11.43,11.11,11.3,1329400.0],["2023-01-26",11.36,11.62,11.17,11.31,2643600.0],["2023-01-27",11.33,11.51,11.31,11.49,1097400.0],["2023-01-30",11.43,11.47,11.19,11.2,1228600.0],["2023-01-31",11.26,11.53,11.19,11.52,1549800.0],["2023-02-01",11.44,11.56,11.31,11.42,2397600.0],["2023-02-02",11.43,11.63,11.38,11.54,2727500.0],["2023-02-03",11.49,11.7,11.31,11.4,2281900.0],["2023-02-06",11.4,11.5,11.34,11.49,1069300.0],["2023-02-07",11.37,11.6,11.34,11.58,1745500.0],["2023-02-08",11.53,11.58,11.26,11.27,2029600.0],["2023-02-09",11.33,11.42,11.14,11.2,2517200.0],["2023-02-10",11.28,11.39,11.13,11.17,1567100.0],["2023-02-13",11.26,11.35,11.11,11.2,1734400.0],["2023-02-14",11.12,11.22,11.02,11.15,1112900.0],["2023-02-15",11.15,11.23,11.04,11.2,2108700.0],["2023-02-16",10.9,11.44,10.75,11.26,2549600.0],["2023-02-17",11.52,12.03,11.43,11.85,2977900.0],["2023-02-21",11.75,11.88,11.6,11.64,2119600.0],["2023-02-22",11.68,11.69,11.35,11.52,4940800.0],["2023-02-23",11.55,11.67,11.34,11.54,1758100.0],["2023-02-24",11.55,11.58,11.34,11.42,1624900.0],["2023-02-27",11.47,11.53,11.31,11.35,1266400.0],["2023-02-28",11.34,11.38,11.21,11.27,3406900.0],["2023-03-01",11.24,11.45,11.2,11.39,1077200.0],["2023-03-02",11.37,11.47,11.19,11.28,1221400.0],["2023-03-03",11.33,11.36,11.16,11.27,1263900.0],["2023-03-06",11.23,11.23,10.8,10.97,2109200.0],["2023-03-07",10.97,10.99,10.88,10.96,3001400.0],["2023-03-08",10.99,10.99,10.66,10.74,1450300.0],["2023-03-09",10.8,10.87,10.68,10.72,1592300.0],["2023-03-10",10.75,10.82,10.49,10.67,2053100.0],["2023-03-13",10.63,10.81,10.48,10.48,1878100.0],["2023-03-14",10.65,10.79,10.55,10.72,2509600.0],["2023-03-15",10.56,10.61,10.37,10.43,2159600.0],["2023-03-16",10.35,10.5,10.2,10.47,1958100.0],["2023-03-17",10.4,10.55,10.26,10.37,3470900.0],["2023-03-20",10.39,10.57,10.36,10.44,1546900.0],["2023-03-21",10.49,10.64,10.46,10.59,2111400.0],["2023-03-22",10.57,10.61,10.41,10.42,1693500.0],["2023-03-23",10.49,10.59,10.39,10.51,1426100.0],["2023-03-24",10.5,10.75,10.4,10.69,1316400.0],["2023-03-27",10.73,10.87,10.58,10.82,1444800.0],["2023-03-28",10.78,10.89,10.58,10.59,851400.0],["2023-03-29",10.63,10.75,10.54,10.6,1408400.0],["2023-03-30",10.62,10.65,10.01,10.42,8201100.0],["2023-03-31",10.51,10.62,10.43,10.52,3144500.0],["2023-04-03",10.51,10.8,10.47,10.68,10246200.0],["2023-04-04",10.72,10.84,10.53,10.56,2580500.0],["2023-04-05",10.57,10.62,10.5,10.55,2387700.0],["2023-04-06",10.6,10.92,10.57,10.88,3722400.0],["2023-04-10",10.91,10.93,10.57,10.73,2940900.0],["2023-04-11",10.65,10.81,10.61,10.77,2650500.0],["2023-04-12",10.78,10.8,10.55,10.65,2240800.0],["2023-04-13",10.64,11.12,10.63,11.1,4097900.0],["2023-04-14",11.05,11.09,10.79,10.99,2545900.0],["2023-04-17",11.1,11.4,11.06,11.23,2764500.0],["2023-04-18",11.2,11.21,10.94,10.95,1887400.0],["2023-04-19",10.95,10.95,10.75,10.85,3023600.0],["2023-04-20",10.8,10.87,10.62,10.69,2306600.0],["2023-04-21",10.71,10.76,10.63,10.75,1285400.0],["2023-04-24",10.73,10.73,10.54,10.57,1702200.0],["2023-04-25",10.57,10.61,10.37,10.53,3165700.0],["2023-04-26",10.49,10.55,10.33,10.42,1660700.0],["2023-04-27",10.43,10.54,10.37,10.42,1627100.0],["2023-04-28",10.36,10.49,10.32,10.41,1568800.0],["2023-05-01",10.42,10.71,10.37,10.67,1996300.0],["2023-05-02",10.59,10.69,10.33,10.43,1980300.0],["2023-05-03",10.5,10.61,10.4,10.51,2112300.0],["2023-05-04",10.5,10.63,10.28,10.58,2978300.0],["2023-05-05",10.67,10.83,10.64,10.67,1554300.0],["2023-05-08",10.65,10.7,10.51,10.51,1388600.0],["2023-05-09",10.54,10.54,10.25,10.26,1988000.0],["2023-05-10",10.37,10.46,10.25,10.42,1481700.0],["2023-05-11",10.37,10.42,10.18,10.26,1600100.0],["2023-05-12",10.35,10.35,10.09,10.13,1274300.0],["2023-05-15",10.13,10.55,10.05,10.53,2903600.0],["2023-05-16",10.41,10.41,10.09,10.1,1535900.0],["2023-05-17",10.19,10.23,10.0,10.21,1320000.0],["2023-05-18",10.16,10.23,10.08,10.22,1780400.0],["2023-05-19",10.23,10.5,10.23,10.47,2783900.0],["2023-05-22",10.25,10.87,9.87,10.85,9161000.0],["2023-05-23",11.0,11.34,10.92,10.97,4423500.0],["2023-05-24",10.92,10.92,10.65,10.81,2751100.0],["2023-05-25",10.76,10.84,10.57,10.73,2130500.0],["2023-05-26",10.71,10.93,10.69,10.81,1403900.0],["2023-05-30",10.78,10.82,10.59,10.75,1033600.0],["2023-05-31",10.76,10.99,10.76,10.88,1459900.0],["2023-06-01",10.87,11.05,10.77,10.88,1505000.0],["2023-06-02",10.96,11.04,10.81,11.03,1361400.0],["2023-06-05",10.92,11.11,10.76,11.03,1333500.0],["2023-06-06",11.07,11.27,11.01,11.27,1687600.0],["2023-06-07",11.28,11.58,11.22,11.51,3416500.0],["2023-06-08",11.57,11.65,11.38,11.6,2305000.0],["2023-06-09",11.59,11.67,11.4,11.42,1652700.0],["2023-06-12",11.44,11.54,11.29,11.42,1865100.0],["2023-06-13",11.42,11.46,11.02,11.03,2068600.0],["2023-06-14",11.0,11.16,10.99,11.05,1891400.0],["2023-06-15",11.05,11.13,10.95,11.03,1774800.0],["2023-06-16",11.13,11.19,10.95,10.98,4800000.0],["2023-06-20",10.96,11.05,10.75,10.77,2180200.0],["2023-06-21",10.78,10.89,10.63,10.83,1283500.0],["2023-06-22",10.8,11.01,10.72,11.0,1237400.0],["2023-06-23",10.95,11.13,10.86,10.93,5557400.0],["2023-06-26",10.92,10.95,10.63,10.64,2373900.0],["2023-06-27",10.64,10.69,10.52,10.58,2474900.0],["2023-06-28",10.58,10.6,10.44,10.56,1450800.0],["2023-06-29",10.57,10.75,10.5,10.65,1382700.0],["2023-06-30",10.69,10.75,10.62,10.64,1307000.0],["2023-07-03",10.56,10.6,10.39,10.39,1057800.0],["2023-07-05",10.4,10.52,10.31,10.44,2179900.0],["2023-07-06",10.41,10.41,10.0,10.07,2335100.0],["2023-07-07",10.07,10.29,10.04,10.09,2185600.0],["2023-07-10",10.06,10.26,10.01,10.25,2420200.0],["2023-07-11",10.23,10.35,10.11,10.34,1903200.0],["2023-07-12",10.43,10.5,10.31,10.34,1619900.0],["2023-07-13",10.34,10.41,10.3,10.33,1611500.0],["2023-07-14",10.32,10.39,10.25,10.36,934600.0],["2023-07-17",10.37,10.44,10.26,10.37,1055600.0],["2023-07-18",10.38,10.53,10.38,10.43,822000.0],["2023-07-19",10.44,10.55,10.4,10.48,2277700.0],["2023-07-20",10.53,10.67,10.47,10.64,1880800.0],["2023-07-21",10.71,10.76,10.6,10.63,1377800.0],["2023-07-24",10.65,10.76,10.56,10.75,2267700.0],["2023-07-25",10.73,10.82,10.54,10.54,1361700.0],["2023-07-26",10.57,10.82,10.54,10.81,1388000.0],["2023-07-27",10.86,11.02,10.74,10.85,1622600.0],["2023-07-28",10.89,11.05,10.87,11.05,1540900.0],["2023-07-31",11.04,11.17,11.03,11.09,1121100.0],["2023-08-01",11.06,11.25,11.02,11.25,1325400.0],["2023-08-02",11.19,11.27,11.06,11.14,853900.0],["2023-08-03",11.12,11.18,11.0,11.01,880900.0],["2023-08-04",11.02,11.19,11.0,11.13,1325400.0],["2023-08-07",11.1,11.45,11.06,11.35,2219000.0],["2023-08-08",10.9,10.9,10.28,10.31,5548200.0],["2023-08-09",10.31,10.35,9.56,9.61,4636800.0],["2023-08-10",9.58,9.9,9.55,9.71,3246700.0],["2023-08-11",9.69,10.08,9.65,10.07,2223300.0],["2023-08-14",10.05,10.15,9.88,10.02,1877800.0],["2023-08-15",10.01,10.07,9.84,9.86,1531400.0],["2023-08-16",9.83,9.97,9.72,9.76,2231500.0],["2023-08-17",9.75,9.82,9.52,9.64,3893700.0],["2023-08-18",9.63,9.98,9.61,9.96,3967200.0],["2023-08-21",9.9,9.97,9.69,9.72,2254300.0],["2023-08-22",9.72,9.8,9.22,9.36,2839600.0],["2023-08-23",9.37,9.42,9.1,9.15,2276900.0],["2023-08-24",9.09,9.35,9.04,9.13,2007500.0],["2023-08-25",9.2,9.33,9.12,9.24,1786400.0],["2023-08-28",9.24,9.44,9.11,9.11,1714100.0],["2023-08-29",9.13,9.47,9.06,9.44,3006900.0],["2023-08-30",9.48,9.52,9.12,9.14,2137400.0],["2023-08-31",9.13,9.16,8.75,8.8,2603400.0],["2023-09-01",8.84,9.31,8.84,9.26,2174400.0],["2023-09-05",9.2,9.27,8.78,8.79,2259200.0],["2023-09-06",8.79,8.84,8.57,8.69,1984000.0],["2023-09-07",8.66,8.7,8.52,8.6,2127000.0],["2023-09-08",8.61,8.64,8.24,8.25,2262800.0],["2023-09-11",8.26,8.35,8.07,8.26,2613400.0],["2023-09-12",8.17,8.69,8.17,8.66,3039800.0],["2023-09-13",8.66,8.83,8.49,8.53,3063300.0],["2023-09-14",8.62,8.62,8.39,8.52,2585300.0],["2023-09-15",8.38,8.53,8.22,8.34,12967900.0],["2023-09-18",8.42,8.86,8.35,8.61,3709600.0],["2023-09-19",8.92,9.55,8.89,9.26,5342200.0],["2023-09-20",9.2,9.36,9.1,9.18,2523000.0],["2023-09-21",9.13,9.6,9.05,9.41,3009200.0],["2023-09-22",9.42,9.45,9.16,9.29,2802600.0],["2023-09-25",9.28,9.51,8.98,9.43,2688800.0],["2023-09-26",9.35,9.77,9.35,9.4,4207000.0],["2023-09-27",9.43,9.74,9.33,9.63,3321600.0],["2023-09-28",9.83,10.13,9.52,9.55,3482100.0],["2023-09-29",9.66,9.77,9.54,9.63,1876400.0],["2023-10-02",9.63,9.69,9.1,9.24,3203300.0],["2023-10-03",9.23,9.78,9.2,9.7,2286000.0],["2023-10-04",9.63,9.76,9.52,9.65,2085800.0],["2023-10-05",9.61,9.93,9.61,9.74,2154300.0],["2023-10-06",9.64,9.76,9.55,9.62,1349900.0],["2023-10-09",9.59,9.64,9.36,9.59,1469800.0],["2023-10-10",9.59,9.8,9.32,9.39,2001300.0],["2023-10-11",9.4,9.54,9.27,9.44,1525300.0],["2023-10-12",9.32,9.38,8.98,9.26,2377500.0],["2023-10-13",9.19,9.42,9.13,9.35,1798100.0],["2023-10-16",9.43,9.97,9.43,9.8,3255500.0],["2023-10-17",9.86,10.03,9.79,9.86,2265500.0],["2023-10-18",9.82,9.87,9.59,9.61,2377100.0],["2023-10-19",9.63,9.65,9.42,9.43,2031300.0],["2023-10-20",9.52,9.56,9.23,9.23,1269000.0],["2023-10-23",9.15,9.23,8.97,9.0,2270600.0],["2023-10-24",9.18,9.32,9.07,9.22,2066600.0],["2023-10-25",9.15,9.18,8.93,8.96,1699500.0],["2023-10-26",9.04,9.24,8.97,9.02,1800400.0],["2023-10-27",9.03,9.03,8.73,8.79,1697000.0],["2023-10-30",8.81,9.08,8.81,8.93,1868300.0],["2023-10-31",8.89,9.1,8.78,8.97,3105700.0],["2023-11-01",8.89,9.1,8.82,9.07,2498400.0],["2023-11-02",9.17,9.22,8.98,8.99,916100.0],["2023-11-03",9.11,9.6,9.01,9.5,2292500.0],["2023-11-06",9.55,9.58,9.14,9.2,1688700.0],["2023-11-07",9.28,9.48,9.25,9.45,1836900.0],["2023-11-08",9.37,9.48,9.06,9.23,2147800.0],["2023-11-09",9.5,9.91,8.89,9.52,3442100.0],["2023-11-10",9.67,10.01,9.19,9.74,2653100.0],["2023-11-13",9.75,9.75,9.12,9.39,2263000.0],["2023-11-14",9.81,9.91,9.64,9.75,2914000.0],["2023-11-15",9.76,10.16,9.74,9.76,2362200.0],["2023-11-16",9.75,9.88,9.32,9.44,2209300.0],["2023-11-17",9.55,9.79,9.48,9.78,2894400.0],["2023-11-20",9.78,9.78,9.36,9.51,1905400.0],["2023-11-21",9.47,9.63,9.33,9.37,1392700.0],["2023-11-22",9.45,9.62,9.38,9.49,1465500.0],["2023-11-24",9.4,9.61,9.4,9.61,570700.0],["2023-11-27",9.55,9.65,9.41,9.6,1385700.0],["2023-11-28",9.54,9.68,9.46,9.68,1918200.0],["2023-11-29",9.76,9.97,9.72,9.84,1397100.0],["2023-11-30",9.85,9.98,9.69,9.9,2177600.0],["2023-12-01",9.94,10.35,9.83,10.3,2290200.0],["2023-12-04",10.3,10.62,10.16,10.53,2286900.0],["2023-12-05",10.44,10.65,10.28,10.35,2876800.0],["2023-12-06",10.38,10.5,10.29,10.3,1447800.0],["2023-12-07",10.33,10.43,10.25,10.4,1427900.0],["2023-12-08",10.37,10.6,10.26,10.48,1736500.0],["2023-12-11",10.43,10.44,9.99,10.21,1903100.0],["2023-12-12",10.27,10.38,10.11,10.23,1593100.0],["2023-12-13",10.25,10.73,10.14,10.69,2777600.0],["2023-12-14",11.35,12.09,11.19,11.45,5074000.0],["2023-12-15",11.46,11.52,11.03,11.13,5843800.0],["2023-12-18",11.14,11.27,10.95,11.14,1722800.0],["2023-12-19",11.22,11.44,11.16,11.37,1444800.0],["2023-12-20",11.3,11.57,10.95,11.0,2184700.0],["2023-12-21",11.13,11.31,11.0,11.1,1358300.0],["2023-12-22",11.15,11.32,11.08,11.18,1175700.0],["2023-12-26",11.27,11.38,11.12,11.27,1188600.0],["2023-12-27",11.26,11.58,11.21,11.51,1574900.0],["2023-12-28",11.49,11.6,11.37,11.47,1336600.0],["2023-12-29",11.42,11.51,11.33,11.44,1334700.0],["2024-01-02",11.28,12.44,11.28,12.41,3299900.0],["2024-01-03",12.29,12.49,12.23,12.32,2945500.0],["2024-01-04",12.43,12.58,12.14,12.41,3162200.0],["2024-01-05",12.3,12.48,12.12,12.45,2479000.0],["2024-01-08",12.11,12.84,12.11,12.76,2388900.0],["2024-01-09",12.74,12.78,12.5,12.51,1539100.0],["2024-01-10",12.46,12.63,12.26,12.44,2423600.0],["2024-01-11",12.37,12.44,12.02,12.24,2489400.0],["2024-01-12",12.4,12.55,12.08,12.15,2289000.0],["2024-01-16",12.03,12.07,11.57,11.74,14153900.0],["2024-01-17",11.78,12.54,11.71,12.36,2955400.0],["2024-01-18",12.37,12.37,12.0,12.18,1649600.0],["2024-01-19",12.2,12.68,12.07,12.67,3267200.0],["2024-01-22",12.72,13.17,12.72,13.14,4076700.0],["2024-01-23",13.24,13.54,13.12,13.48,6860400.0],["2024-01-24",13.56,13.66,13.26,13.31,4653000.0],["2024-01-25",13.43,13.6,13.3,13.55,3817300.0],["2024-01-26",13.66,13.78,13.38,13.39,1855000.0],["2024-01-29",13.39,13.81,13.32,13.76,2259300.0],["2024-01-30",13.72,13.84,13.55,13.8,3911900.0],["2024-01-31",13.69,14.43,13.69,14.19,4067600.0],["2024-02-01",14.26,14.75,14.18,14.6,3696700.0],["2024-02-02",14.51,14.76,14.29,14.59,2181900.0],["2024-02-05",14.45,14.83,14.34,14.75,2260600.0],["2024-02-06",14.75,14.9,14.58,14.87,3616200.0],["2024-02-07",14.87,14.99,14.73,14.87,2096900.0],["2024-02-08",14.9,14.98,14.77,14.9,2336600.0],["2024-02-09",14.86,15.34,14.8,15.32,2770200.0],["2024-02-12",15.28,15.54,15.27,15.37,4234200.0],["2024-02-13",14.94,15.32,14.71,15.2,4588800.0],["2024-02-14",15.38,15.7,15.26,15.45,5024000.0],["2024-02-15",14.58,15.65,14.31,14.99,5790900.0],["2024-02-16",14.97,15.24,14.56,14.58,3112500.0],["2024-02-20",14.48,15.05,14.33,14.83,3663700.0],["2024-02-21",14.86,15.21,14.79,15.14,3625400.0],["2024-02-22",15.16,15.16,14.79,14.86,2205800.0],["2024-02-23",14.96,15.07,14.86,15.07,1486100.0],["2024-02-26",14.96,15.24,14.96,15.03,1885100.0],["2024-02-27",15.04,15.26,14.9,15.18,2645900.0],["2024-02-28",15.1,15.24,14.99,15.12,2577300.0],["2024-02-29",10.66,11.0,8.87,9.43,31529800.0],["2024-03-01",9.29,9.39,8.75,9.07,15898400.0],["2024-03-04",9.13,9.59,9.11,9.33,7705000.0],["2024-03-05",9.27,9.55,9.04,9.32,7928300.0],["2024-03-06",9.23,9.36,8.52,8.62,9782100.0],["2024-03-07",8.85,8.99,8.69,8.93,5569600.0],["2024-03-08",8.99,9.32,8.78,9.01,8188700.0],["2024-03-11",9.07,9.3,8.93,8.95,4447900.0],["2024-03-12",8.89,8.92,8.6,8.69,7583500.0],["2024-03-13",8.7,8.88,8.56,8.64,8540400.0],["2024-03-14",8.59,8.99,8.48,8.97,4329000.0],["2024-03-15",8.93,9.23,8.93,9.02,21833300.0],["2024-03-18",8.91,9.13,8.49,8.51,6154300.0],["2024-03-19",8.49,8.88,8.45,8.85,4231500.0],["2024-03-20",8.8,9.12,8.73,9.11,3389100.0],["2024-03-21",9.12,9.23,9.02,9.03,2540700.0],["2024-03-22",9.08,9.1,8.63,8.68,3649000.0],["2024-03-25",8.69,8.84,8.28,8.41,3612800.0],["2024-03-26",8.44,8.54,8.3,8.32,2963900.0],["2024-03-27",8.31,8.63,8.21,8.62,3281000.0],["2024-03-28",8.7,9.01,8.59,8.71,2699400.0],["2024-04-01",8.64,8.64,8.43,8.61,2446500.0],["2024-04-02",8.56,8.56,8.19,8.22,3214000.0],["2024-04-03",8.17,8.29,8.07,8.11,2551500.0],["2024-04-04",8.14,8.39,8.13,8.15,2703700.0],["2024-04-05",8.18,8.27,7.98,8.06,1955100.0],["2024-04-08",8.07,8.16,7.79,8.02,2622300.0],["2024-04-09",8.04,8.15,7.91,8.07,1819300.0],["2024-04-10",7.91,8.05,7.86,7.99,1972100.0],["2024-04-11",8.04,8.11,7.9,8.01,2384500.0],["2024-04-12",8.0,8.08,7.83,7.88,2775400.0],["2024-04-15",7.9,7.93,7.71,7.79,2860500.0],["2024-04-16",7.75,7.93,7.68,7.89,2067500.0],["2024-04-17",7.94,7.94,7.64,7.65,2401200.0],["2024-04-18",7.63,7.73,7.53,7.6,3612800.0],["2024-04-19",7.58,7.94,7.55,7.92,2532900.0],["2024-04-22",8.0,8.19,7.9,8.06,2765600.0],["2024-04-23",8.07,8.35,8.06,8.31,2539500.0],["2024-04-24",8.24,8.36,8.09,8.1,1853300.0],["2024-04-25",8.03,8.14,7.95,8.08,2674800.0],["2024-04-26",8.09,8.17,7.77,7.82,2783000.0],["2024-04-29",7.85,7.98,7.69,7.88,3226400.0],["2024-04-30",7.84,7.95,7.72,7.75,2731300.0],["2024-05-01",7.81,8.43,7.71,8.22,3384600.0],["2024-05-02",8.25,8.32,8.11,8.3,1598300.0],["2024-05-03",8.45,8.45,8.1,8.12,1863500.0],["2024-05-06",8.14,8.2,8.0,8.11,1682500.0],["2024-05-07",8.16,8.18,8.05,8.12,2547600.0],["2024-05-08",8.05,8.23,8.02,8.12,2588000.0],["2024-05-09",6.8,7.22,6.21,6.74,7358800.0],["2024-05-10",6.81,7.19,6.69,7.0,5066700.0],["2024-05-13",7.01,7.04,6.68,6.69,2975800.0],["2024-05-14",6.71,6.92,6.43,6.63,3089500.0],["2024-05-15",6.77,6.89,6.55,6.56,1937300.0],["2024-05-16",6.55,6.66,6.39,6.64,2041900.0],["2024-05-17",6.64,6.68,6.47,6.48,1468400.0],["2024-05-20",6.51,6.52,6.37,6.42,2127400.0],["2024-05-21",6.45,6.81,6.37,6.78,2315800.0],["2024-05-22",6.78,6.92,6.44,6.49,2287800.0],["2024-05-23",6.49,6.5,6.04,6.06,2612500.0],["2024-05-24",6.12,6.14,5.85,5.95,1913400.0],["2024-05-28",5.99,6.08,5.83,5.88,1611900.0],["2024-05-29",5.83,6.1,5.76,6.03,2497000.0],["2024-05-30",6.06,6.12,5.93,6.06,1543400.0],["2024-05-31",6.12,6.39,6.06,6.3,2883200.0],["2024-06-03",6.21,6.83,6.2,6.81,3314000.0],["2024-06-04",6.78,6.86,6.5,6.52,3755500.0],["2024-06-05",6.55,6.58,6.31,6.39,2220600.0],["2024-06-06",6.41,6.54,6.29,6.45,1969700.0],["2024-06-07",6.41,6.72,6.33,6.35,1615900.0],["2024-06-10",6.2,6.55,5.94,6.54,3849700.0],["2024-06-11",6.48,6.56,6.2,6.25,3953500.0],["2024-06-12",6.42,6.49,6.29,6.38,2292800.0],["2024-06-13",6.37,6.4,5.95,5.98,1999300.0],["2024-06-14",5.94,5.94,5.69,5.83,2351000.0],["2024-06-17",5.83,5.9,5.55,5.7,4012100.0],["2024-06-18",5.75,5.79,5.61,5.7,2223800.0],["2024-06-20",5.7,5.7,5.47,5.58,2320700.0],["2024-06-21",5.61,6.11,5.55,6.09,10496300.0],["2024-06-24",6.14,6.39,6.03,6.32,2355000.0],["2024-06-25",6.31,6.33,6.15,6.17,1281800.0],["2024-06-26",6.18,6.26,6.03,6.18,3282800.0],["2024-06-27",6.21,6.31,6.12,6.2,1347500.0],["2024-06-28",6.22,6.56,6.13,6.52,3396500.0],["2024-07-01",6.52,6.69,6.41,6.52,1147300.0],["2024-07-02",6.48,6.54,6.22,6.22,1161700.0],["2024-07-03",6.24,6.26,6.07,6.11,808300.0],["2024-07-05",6.11,6.58,6.04,6.49,1290800.0],["2024-07-08",6.54,6.78,6.42,6.57,1660900.0],["2024-07-09",6.56,6.67,6.3,6.32,1739400.0],["2024-07-10",6.32,6.47,6.24,6.46,1650500.0],["2024-07-11",6.59,6.93,6.49,6.83,2341300.0],["2024-07-12",6.83,6.96,6.46,6.48,1640100.0],["2024-07-15",6.5,6.59,6.4,6.48,1830000.0],["2024-07-16",6.58,6.97,6.51,6.88,1975300.0],["2024-07-17",6.82,7.02,6.76,6.82,1040700.0],["2024-07-18",6.8,7.0,6.57,6.63,1345200.0],["2024-07-19",6.65,6.74,6.49,6.72,1061600.0],["2024-07-22",6.74,6.96,6.64,6.84,1540200.0],["2024-07-23",6.79,6.92,6.7,6.79,1118200.0],["2024-07-24",6.73,6.89,6.65,6.65,1147700.0],["2024-07-25",6.5,6.93,5.93,6.79,3258700.0],["2024-07-26",6.9,7.11,6.86,7.04,1100000.0],["2024-07-29",7.02,7.04,6.77,6.94,1784600.0],["2024-07-30",6.98,7.1,6.88,6.94,1342000.0],["2024-07-31",6.94,7.08,6.74,6.83,1356900.0],["2024-08-01",6.9,6.94,6.55,6.59,1556200.0],["2024-08-02",6.39,6.57,6.32,6.53,1615100.0],["2024-08-05",6.21,6.31,5.94,6.2,1844600.0],["2024-08-06",6.21,6.28,6.02,6.07,1539800.0],["2024-08-07",6.22,6.28,5.91,6.01,1923300.0],["2024-08-08",6.0,6.14,3.79,4.05,9051900.0],["2024-08-09",4.13,4.6,4.02,4.24,6885000.0],["2024-08-12",4.24,4.46,4.17,4.24,3057000.0],["2024-08-13",4.25,4.6,4.2,4.49,3345200.0],["2024-08-14",4.49,4.56,4.17,4.34,2202300.0],["2024-08-15",4.42,4.57,4.4,4.45,1498700.0],["2024-08-16",4.43,4.52,4.3,4.32,1241200.0],["2024-08-19",4.32,4.78,4.29,4.76,2187600.0],["2024-08-20",4.72,4.86,4.5,4.77,2005900.0],["2024-08-21",4.8,5.11,4.77,5.0,2068400.0],["2024-08-22",4.99,5.06,4.66,4.69,1931000.0],["2024-08-23",4.72,5.06,4.63,4.98,1572700.0],["2024-08-26",5.01,5.09,4.9,5.04,1267400.0],["2024-08-27",5.03,5.08,4.86,4.9,1155400.0],["2024-08-28",4.87,4.94,4.7,4.75,1680600.0],["2024-08-29",4.78,5.21,4.72,5.11,1710800.0],["2024-08-30",5.13,5.19,4.97,5.06,1325700.0],["2024-09-03",5.01,5.15,4.93,4.98,1330900.0],["2024-09-04",5.0,5.05,4.88,4.96,3054100.0],["2024-09-05",5.02,5.12,4.63,4.66,1993700.0],["2024-09-06",4.61,4.76,4.49,4.51,1640300.0],["2024-09-09",4.31,4.42,3.86,3.98,4453300.0],["2024-09-10",4.02,4.09,3.95,4.08,1671200.0],["2024-09-11",4.03,4.38,4.03,4.35,2912400.0],["2024-09-12",4.36,4.55,4.32,4.53,1652700.0],["2024-09-13",4.61,4.8,4.56,4.57,1431900.0],["2024-09-16",4.57,4.64,4.35,4.47,1283100.0],["2024-09-17",4.53,4.64,4.46,4.48,1154800.0],["2024-09-18",4.48,4.76,4.47,4.52,1362000.0],["2024-09-19",4.6,4.75,4.49,4.51,1311900.0],["2024-09-20",4.49,4.58,4.29,4.3,7065700.0],["2024-09-23",4.25,4.28,4.08,4.08,1796600.0],["2024-09-24",4.09,4.12,3.99,4.02,1109200.0],["2024-09-25",4.03,4.09,3.86,3.93,1442300.0],["2024-09-26",3.95,4.08,3.88,4.06,1026600.0],["2024-09-27",4.15,4.18,4.01,4.02,975100.0],["2024-09-30",4.02,4.14,3.88,4.12,2757400.0],["2024-10-01",4.12,4.18,3.92,4.02,1515400.0],["2024-10-02",3.97,4.32,3.95,4.26,1434800.0],["2024-10-03",4.17,4.32,4.13,4.23,1255000.0],["2024-10-04",4.31,4.37,4.24,4.3,855300.0],["2024-10-07",4.26,4.29,3.9,4.01,1425000.0],["2024-10-08",3.98,4.2,3.91,4.15,1245800.0],["2024-10-09",4.16,4.39,4.11,4.21,1852500.0],["2024-10-10",4.14,4.24,4.07,4.21,1339300.0],["2024-10-11",4.21,4.26,4.06,4.26,880900.0],["2024-10-14",4.24,4.39,4.21,4.29,691100.0],["2024-10-15",4.29,4.52,4.25,4.39,1127300.0],["2024-10-16",4.43,4.54,4.32,4.5,851400.0],["2024-10-17",4.49,4.57,4.37,4.44,899900.0],["2024-10-18",4.45,4.53,4.39,4.4,905800.0],["2024-10-21",4.33,4.4,4.1,4.19,1137500.0],["2024-10-22",4.12,4.21,4.06,4.08,822000.0],["2024-10-23",4.09,4.13,3.91,3.98,1088500.0],["2024-10-24",3.96,4.06,3.9,3.98,923100.0],["2024-10-25",4.0,4.11,3.93,3.96,736300.0],["2024-10-28",4.08,4.36,4.07,4.15,1054800.0],["2024-10-29",4.1,4.33,4.01,4.25,1457900.0],["2024-10-30",4.21,4.35,4.14,4.15,809000.0],["2024-10-31",4.16,4.16,3.93,3.95,2344900.0],["2024-11-01",4.04,4.2,3.99,4.19,1066400.0],["2024-11-04",4.16,4.31,4.13,4.19,1146700.0],["2024-11-05",4.12,4.51,4.06,4.49,1478200.0],["2024-11-06",4.91,5.05,4.74,5.04,3115700.0],["2024-11-07",4.28,4.86,4.26,4.66,2112400.0],["2024-11-08",4.72,4.97,4.67,4.96,1570000.0],["2024-11-11",5.06,5.07,4.78,4.78,1283200.0],["2024-11-12",4.8,4.86,4.28,4.39,1582300.0],["2024-11-13",4.35,4.47,4.27,4.31,1158800.0],["2024-11-14",4.3,4.41,4.1,4.11,1700600.0],["2024-11-15",4.14,4.26,3.96,4.21,1543500.0],["2024-11-18",4.2,4.2,3.99,4.02,1263800.0],["2024-11-19",3.96,4.0,3.8,3.81,1520100.0],["2024-11-20",3.78,3.8,3.51,3.52,1613600.0],["2024-11-21",3.53,3.74,3.31,3.34,2566600.0],["2024-11-22",3.33,3.5,3.26,3.44,1773900.0],["2024-11-25",3.49,3.59,3.32,3.35,2683600.0],["2024-11-26",3.35,3.63,3.28,3.52,2563200.0],["2024-11-27",3.52,3.71,3.44,3.67,1126900.0],["2024-11-29",3.72,3.73,3.44,3.52,858100.0],["2024-12-02",3.5,3.65,3.46,3.62,1399800.0],["2024-12-03",3.59,3.64,3.46,3.54,1131800.0],["2024-12-04",3.53,3.68,3.49,3.55,1188200.0],["2024-12-05",3.55,3.6,3.31,3.34,1309100.0],["2024-12-06",3.25,3.43,3.06,3.43,2952900.0],["2024-12-09",3.44,4.05,3.41,3.98,2597500.0],["2024-12-10",4.04,4.04,3.64,3.72,2151200.0],["2024-12-11",3.72,3.75,3.39,3.69,1928800.0],["2024-12-12",3.63,3.75,3.48,3.56,2859400.0],["2024-12-13",3.57,3.62,3.43,3.53,1952500.0],["2024-12-16",3.5,3.61,3.38,3.45,3219900.0],["2024-12-17",3.38,3.65,3.38,3.53,2369700.0],["2024-12-18",3.56,3.69,3.41,3.46,2535000.0],["2024-12-19",3.46,3.93,3.37,3.88,3930800.0],["2024-12-20",3.89,5.13,3.78,4.45,11009400.0],["2024-12-23",4.47,4.63,4.33,4.59,2143600.0],["2024-12-24",4.63,4.7,4.56,4.61,824700.0],["2024-12-26",4.58,4.69,4.3,4.59,862000.0],["2024-12-27",4.54,4.62,4.31,4.45,1767100.0],["2024-12-30",4.37,4.5,4.34,4.38,910400.0],["2024-12-31",4.39,4.51,4.36,4.43,2150200.0],["2025-01-02",4.5,4.54,4.19,4.33,1737400.0],["2025-01-03",4.33,4.68,4.24,4.51,3797700.0],["2025-01-06",4.56,4.62,4.43,4.5,2270500.0],["2025-01-07",4.52,4.78,4.43,4.53,2198500.0],["2025-01-08",4.53,4.77,4.33,4.58,2775800.0],["2025-01-10",4.64,4.64,3.95,3.96,1692300.0],["2025-01-13",3.87,3.9,3.53,3.77,2281700.0],["2025-01-14",3.77,3.83,3.64,3.65,980900.0],["2025-01-15",3.74,3.88,3.65,3.74,1544200.0],["2025-01-16",3.72,3.83,3.56,3.78,1447900.0],["2025-01-17",3.81,3.81,3.58,3.66,1858000.0],["2025-01-21",3.66,3.86,3.66,3.79,1468300.0],["2025-01-22",3.75,3.83,3.6,3.72,1725300.0],["2025-01-23",3.73,3.79,3.62,3.77,1006200.0],["2025-01-24",3.8,3.8,3.63,3.71,1010600.0],["2025-01-27",3.72,4.0,3.7,3.8,1103100.0],["2025-01-28",3.92,4.03,3.66,3.8,1283200.0],["2025-01-29",3.78,3.86,3.65,3.72,1296800.0],["2025-01-30",3.3,3.4,2.25,2.3,10554600.0],["2025-01-31",2.44,2.54,2.23,2.34,4154600.0],["2025-02-03",2.24,2.25,2.05,2.1,3460300.0],["2025-02-04",2.08,2.21,2.08,2.18,2580000.0],["2025-02-05",2.18,2.21,2.05,2.11,2692600.0],["2025-02-06",2.14,2.14,1.89,1.94,9312100.0],["2025-02-07",1.94,1.95,1.68,1.7,30178100.0],["2025-02-10",1.67,1.8,1.59,1.77,6417800.0],["2025-02-11",1.72,1.9,1.68,1.88,5068400.0],["2025-02-12",1.81,2.01,1.81,1.94,3432800.0],["2025-02-13",1.94,2.04,1.9,2.01,2955300.0],["2025-02-14",2.05,2.12,1.89,1.92,2151400.0],["2025-02-18",1.93,2.08,1.91,2.0,3581100.0],["2025-02-19",2.0,2.05,1.93,1.94,1832600.0],["2025-02-20",1.92,2.01,1.9,1.9,1433600.0],["2025-02-21",1.95,1.99,1.79,1.82,1710000.0],["2025-02-24",1.85,1.85,1.74,1.8,2078700.0],["2025-02-25",1.79,1.83,1.7,1.74,2871000.0],["2025-02-26",1.75,1.8,1.69,1.71,2197200.0],["2025-02-27",1.82,1.94,1.6,1.62,3063800.0],["2025-02-28",1.63,1.69,1.55,1.61,2876200.0],["2025-03-03",1.63,1.69,1.52,1.52,3184200.0],["2025-03-04",1.53,1.57,1.43,1.49,3164300.0],["2025-03-05",1.48,1.55,1.45,1.54,3554500.0],["2025-03-06",1.54,1.57,1.46,1.55,1782800.0],["2025-03-07",1.55,1.61,1.46,1.5,2799500.0],["2025-03-10",1.48,1.49,1.41,1.43,2299500.0],["2025-03-11",1.41,1.49,1.34,1.48,2565900.0],["2025-03-12",1.5,1.54,1.38,1.54,2709900.0],["2025-03-13",1.52,1.58,1.46,1.51,1741300.0],["2025-03-14",1.49,1.55,1.47,1.49,2491900.0],["2025-03-17",1.5,1.56,1.42,1.54,1733600.0],["2025-03-18",1.52,1.53,1.42,1.45,1775400.0],["2025-03-19",1.47,1.52,1.42,1.49,2469400.0],["2025-03-20",1.49,1.54,1.44,1.53,2271900.0],["2025-03-21",1.52,1.55,1.37,1.41,14622300.0],["2025-03-24",1.46,1.5,1.37,1.49,3391700.0],["2025-03-25",1.5,1.53,1.44,1.5,2051100.0],["2025-03-26",1.52,1.52,1.41,1.46,1653700.0],["2025-03-27",1.46,1.49,1.41,1.46,1336500.0],["2025-03-28",1.44,1.44,1.38,1.41,944700.0],["2025-03-31",1.37,1.51,1.32,1.47,2478400.0],["2025-04-01",1.47,1.48,1.4,1.41,1380200.0],["2025-04-02",1.37,1.45,1.36,1.44,1522000.0],["2025-04-03",1.35,1.44,1.35,1.36,1473600.0],["2025-04-04",1.29,1.36,1.25,1.34,1832100.0],["2025-04-07",1.3,1.31,1.19,1.27,3064900.0],["2025-04-08",1.25,1.29,1.09,1.11,2326300.0],["2025-04-09",1.09,1.09,0.91,1.03,6699200.0],["2025-04-10",1.03,1.07,0.96,1.01,4575400.0],["2025-04-11",1.02,1.02,0.91,0.95,4596700.0],["2025-04-14",0.7,0.73,0.59,0.65,16042000.0],["2025-04-15",0.61,0.74,0.6,0.72,13930900.0],["2025-04-16",0.69,0.82,0.65,0.75,6278600.0],["2025-04-17",0.75,0.78,0.7,0.73,3326600.0],["2025-04-21",0.72,0.74,0.67,0.7,1795800.0],["2025-04-22",0.7,0.74,0.66,0.72,3467100.0],["2025-04-23",0.72,0.83,0.72,0.77,3368800.0],["2025-04-24",0.78,0.89,0.75,0.88,2990200.0],["2025-04-25",0.93,0.93,0.82,0.89,2928300.0],["2025-04-28",0.92,0.99,0.9,0.97,2802500.0],["2025-04-29",0.97,1.0,0.91,0.94,2312400.0],["2025-04-30",0.92,0.98,0.89,0.93,1499300.0],["2025-05-01",0.95,0.95,0.88,0.91,1322700.0],["2025-05-02",0.94,0.98,0.9,0.93,1977300.0],["2025-05-05",0.93,0.96,0.9,0.93,1650200.0],["2025-05-06",0.92,0.95,0.86,0.93,1388800.0],["2025-05-07",0.94,0.94,0.73,0.79,3018500.0],["2025-05-08",0.77,0.8,0.7,0.7,4032600.0],["2025-05-09",0.69,0.75,0.69,0.71,1985400.0],["2025-05-12",0.73,0.78,0.72,0.73,2375400.0],["2025-05-13",0.74,0.76,0.68,0.68,2154300.0],["2025-05-14",0.68,0.71,0.62,0.65,2429400.0],["2025-05-15",0.64,0.66,0.59,0.59,3889900.0],["2025-05-16",0.6,0.62,0.53,0.57,5001300.0],["2025-05-19",0.58,0.63,0.55,0.61,3346800.0],["2025-05-20",0.6,0.67,0.59,0.65,3052100.0],["2025-05-21",0.64,0.65,0.57,0.59,2197100.0],["2025-05-22",0.59,0.62,0.57,0.62,5207100.0],["2025-05-23",0.61,0.62,0.55,0.57,5063600.0],["2025-05-27",0.56,0.67,0.56,0.62,3528600.0],["2025-05-28",0.62,0.63,0.58,0.59,1405800.0],["2025-05-29",0.6,0.65,0.59,0.63,1600400.0],["2025-05-30",0.62,0.64,0.59,0.6,4332600.0],["2025-06-02",0.6,0.66,0.6,0.62,2139600.0],["2025-06-03",0.62,0.64,0.59,0.61,2145100.0],["2025-06-04",0.6,0.63,0.58,0.6,1737800.0],["2025-06-05",0.59,0.6,0.56,0.57,2959700.0],["2025-06-06",0.58,0.63,0.57,0.61,2870100.0],["2025-06-09",0.6,0.62,0.58,0.59,1709500.0],["2025-06-10",0.59,0.85,0.58,0.8,12646500.0],["2025-06-11",0.78,0.8,0.71,0.72,2891500.0],["2025-06-12",0.75,0.75,0.65,0.67,1658500.0],["2025-06-13",0.64,0.65,0.61,0.62,1946400.0],["2025-06-16",0.64,0.71,0.62,0.67,1790400.0],["2025-06-17",0.67,0.67,0.63,0.63,1893300.0],["2025-06-18",0.63,0.74,0.62,0.7,1727700.0],["2025-06-20",0.71,0.73,0.68,0.7,3801600.0],["2025-06-23",0.7,0.73,0.66,0.67,1368200.0],["2025-06-24",0.7,0.73,0.67,0.73,1415200.0],["2025-06-25",0.71,0.76,0.69,0.75,1554400.0],["2025-06-26",0.75,0.78,0.73,0.78,1494400.0],["2025-06-27",0.76,0.76,0.7,0.73,5054900.0],["2025-06-30",0.72,0.76,0.69,0.72,2041400.0],["2025-07-01",0.7,0.76,0.69,0.7,2058100.0],["2025-07-02",0.72,0.75,0.7,0.74,1019300.0],["2025-07-03",0.75,0.77,0.73,0.77,1027100.0],["2025-07-07",0.74,0.76,0.7,0.71,1503800.0],["2025-07-08",0.72,0.79,0.72,0.75,1464800.0],["2025-07-09",0.75,0.81,0.75,0.8,1477500.0],["2025-07-10",0.82,0.82,0.76,0.78,864700.0],["2025-07-11",0.78,0.81,0.74,0.75,539800.0],["2025-07-14",0.74,0.78,0.73,0.74,865800.0],["2025-07-15",0.74,0.74,0.67,0.69,1764800.0],["2025-07-16",0.69,0.77,0.69,0.74,1502700.0],["2025-07-17",0.74,0.82,0.73,0.79,1142500.0],["2025-07-18",0.81,0.81,0.74,0.77,1236800.0],["2025-07-21",0.76,0.8,0.75,0.76,818300.0],["2025-07-22",0.78,0.83,0.75,0.78,1050100.0],["2025-07-23",0.8,0.92,0.8,0.87,1524000.0],["2025-07-24",0.87,0.9,0.8,0.82,1395000.0],["2025-07-25",0.81,0.86,0.8,0.82,730700.0],["2025-07-28",0.83,0.86,0.79,0.8,987600.0],["2025-07-29",0.8,0.91,0.8,0.89,2603900.0],["2025-07-30",0.91,0.95,0.81,0.83,1337600.0],["2025-07-31",0.81,0.85,0.76,0.76,1108500.0],["2025-08-01",0.77,0.82,0.76,0.77,1107100.0],["2025-08-04",0.78,0.8,0.72,0.75,1127500.0],["2025-08-05",0.79,0.82,0.75,0.8,936900.0],["2025-08-06",0.8,0.86,0.8,0.81,930200.0],["2025-08-07",0.92,1.14,0.87,0.88,5262400.0],["2025-08-08",0.88,0.92,0.83,0.9,1016300.0],["2025-08-11",0.91,0.91,0.81,0.84,1799500.0],["2025-08-12",0.85,0.99,0.84,0.98,1342800.0],["2025-08-13",1.01,1.16,0.99,1.09,2381500.0],["2025-08-14",1.08,1.1,1.01,1.07,1173100.0],["2025-08-15",1.09,1.11,1.03,1.03,1286600.0],["2025-08-18",1.04,1.15,1.04,1.13,932100.0],["2025-08-19",1.13,1.15,1.04,1.07,1684900.0],["2025-08-20",1.08,1.12,1.04,1.1,1028700.0],["2025-08-21",1.08,1.19,1.07,1.18,1384400.0],["2025-08-22",1.21,1.37,1.19,1.27,2923400.0],["2025-08-25",1.26,1.3,1.23,1.27,1250800.0],["2025-08-26",1.27,1.28,1.23,1.27,786900.0],["2025-08-27",1.25,1.29,1.22,1.26,419700.0],["2025-08-28",1.28,1.37,1.28,1.32,901000.0],["2025-08-29",1.32,1.34,1.3,1.32,548600.0],["2025-09-02",1.31,1.35,1.3,1.31,1026000.0],["2025-09-03",1.3,1.32,1.16,1.24,1607300.0],["2025-09-04",1.16,1.18,1.01,1.1,3958900.0],["2025-09-05",1.07,1.16,1.07,1.16,858700.0],["2025-09-08",1.14,1.15,1.09,1.13,1195700.0],["2025-09-09",1.13,1.14,1.1,1.11,647100.0],["2025-09-10",1.08,1.17,1.05,1.15,1309500.0],["2025-09-11",1.17,1.27,1.15,1.24,1208400.0],["2025-09-12",1.23,1.32,1.23,1.31,816400.0],["2025-09-15",1.32,1.32,1.25,1.28,667500.0],["2025-09-16",1.28,1.33,1.27,1.3,662300.0],["2025-09-17",1.31,1.35,1.28,1.28,3197700.0],["2025-09-18",1.28,1.46,1.28,1.46,1268100.0],["2025-09-19",1.45,1.45,1.35,1.41,2969900.0],["2025-09-22",1.41,1.46,1.35,1.44,772400.0],["2025-09-23",1.44,1.52,1.38,1.39,1175700.0],["2025-09-24",1.41,1.41,1.3,1.37,707200.0],["2025-09-25",1.36,1.36,1.27,1.27,652100.0],["2025-09-26",1.26,1.4,1.26,1.39,1102200.0],["2025-09-29",1.4,1.45,1.35,1.42,1072400.0],["2025-09-30",1.4,1.46,1.31,1.31,1968600.0],["2025-10-01",1.29,1.53,1.29,1.46,1462600.0],["2025-10-02",1.48,1.61,1.45,1.61,756200.0],["2025-10-03",1.63,1.73,1.41,1.55,2769600.0],["2025-10-06",1.54,1.6,1.47,1.48,822400.0],["2025-10-07",1.5,1.56,1.43,1.52,1323600.0],["2025-10-08",1.54,1.61,1.53,1.58,909300.0],["2025-10-09",1.59,1.77,1.57,1.77,1730400.0],["2025-10-10",1.87,1.94,1.58,1.59,1719600.0],["2025-10-13",1.64,1.64,1.47,1.48,1075500.0],["2025-10-14",1.48,1.52,1.41,1.48,896100.0],["2025-10-15",1.54,1.62,1.52,1.61,1001900.0],["2025-10-16",1.64,1.71,1.51,1.55,1213500.0],["2025-10-17",1.52,1.57,1.43,1.43,1054600.0],["2025-10-20",1.49,1.55,1.44,1.54,947300.0],["2025-10-21",1.53,1.58,1.5,1.56,601500.0],["2025-10-22",1.56,1.59,1.5,1.57,886300.0],["2025-10-23",1.55,1.65,1.52,1.63,631200.0],["2025-10-24",1.65,1.67,1.6,1.66,526700.0],["2025-10-27",1.68,1.77,1.63,1.63,881700.0],["2025-10-28",1.62,1.64,1.52,1.54,1085800.0],["2025-10-29",1.52,1.65,1.5,1.51,942800.0],["2025-10-30",1.5,1.58,1.47,1.5,1132600.0],["2025-10-31",1.65,1.94,1.61,1.92,4360900.0],["2025-11-03",1.96,2.1,1.8,1.86,2937900.0],["2025-11-04",1.81,1.89,1.76,1.87,1144700.0],["2025-11-05",1.88,2.23,1.88,2.06,4055400.0],["2025-11-06",2.05,2.08,1.95,2.05,1218600.0],["2025-11-07",2.06,2.06,1.88,1.92,2026300.0],["2025-11-10",2.44,2.97,2.31,2.53,20171800.0],["2025-11-11",2.5,2.98,2.4,2.89,5144500.0],["2025-11-12",2.98,3.23,2.85,3.11,4770100.0],["2025-11-13",3.05,3.53,3.02,3.37,4597800.0],["2025-11-14",3.41,3.42,3.12,3.14,2717900.0],["2025-11-17",3.12,3.47,3.01,3.13,3985600.0],["2025-11-18",3.09,3.2,2.96,3.11,2652500.0],["2025-11-19",3.11,3.3,3.0,3.18,2253000.0],["2025-11-20",3.29,3.44,3.05,3.17,3018900.0],["2025-11-21",3.2,3.29,3.06,3.16,1917600.0],["2025-11-24",3.18,3.4,3.17,3.32,1728900.0],["2025-11-25",3.33,3.34,3.07,3.13,1414200.0],["2025-11-26",3.33,3.93,3.25,3.86,5819000.0],["2025-11-28",3.92,3.93,3.4,3.5,1861700.0],["2025-12-01",3.48,3.7,3.45,3.5,2213200.0],["2025-12-02",3.52,3.55,3.36,3.5,1391900.0],["2025-12-03",3.52,3.77,3.4,3.73,1516300.0],["2025-12-04",3.72,3.76,3.52,3.73,1782400.0],["2025-12-05",3.73,3.8,3.36,3.48,2062000.0],["2025-12-08",3.56,3.57,3.22,3.47,2500600.0],["2025-12-09",3.47,3.63,3.42,3.61,1911400.0],["2025-12-10",3.61,3.85,3.58,3.69,2518000.0],["2025-12-11",3.7,3.85,3.5,3.68,1584000.0],["2025-12-12",3.68,3.68,3.53,3.58,1529000.0],["2025-12-15",3.6,3.84,3.56,3.59,2489400.0],["2025-12-16",3.55,3.62,3.42,3.54,3954800.0],["2025-12-17",3.54,3.61,3.32,3.37,4204900.0],["2025-12-18",3.39,3.44,3.21,3.26,3254700.0],["2025-12-19",3.26,3.34,3.12,3.13,5338000.0],["2025-12-22",3.11,3.35,3.08,3.23,3629400.0],["2025-12-23",3.25,3.25,3.1,3.21,976500.0],["2025-12-24",3.2,3.28,3.12,3.26,584000.0],["2025-12-26",3.24,3.24,3.14,3.2,765900.0],["2025-12-29",3.15,3.27,3.11,3.21,2086500.0],["2025-12-30",3.22,3.39,3.19,3.33,1219500.0],["2025-12-31",3.33,3.38,3.29,3.37,2067500.0],["2026-01-02",4.6,5.78,4.2,4.27,85044300.0],["2026-01-05",4.52,5.02,4.5,4.59,13464900.0],["2026-01-06",4.55,4.66,4.06,4.3,5372400.0],["2026-01-07",4.29,4.29,4.05,4.08,2565100.0],["2026-01-08",4.04,4.13,3.94,3.98,2353900.0],["2026-01-09",4.0,4.15,3.87,4.06,3144900.0],["2026-01-12",4.11,4.51,4.04,4.47,4832400.0],["2026-01-13",4.47,4.71,4.35,4.64,3790900.0],["2026-01-14",4.63,4.71,4.5,4.54,1739400.0],["2026-01-15",4.5,4.57,4.22,4.52,4108400.0],["2026-01-16",4.52,4.8,4.47,4.5,2643000.0],["2026-01-20",4.35,4.62,4.17,4.58,2967300.0],["2026-01-21",4.58,5.33,4.58,5.31,4877400.0],["2026-01-22",5.31,5.57,5.15,5.39,3905500.0],["2026-01-23",5.36,5.42,5.16,5.23,2899500.0],["2026-01-26",5.3,5.31,5.05,5.18,2020900.0],["2026-01-27",5.21,5.3,4.99,5.14,1790300.0],["2026-01-28",5.13,5.18,4.77,4.79,2136400.0],["2026-01-29",4.78,5.0,4.72,4.86,1596100.0],["2026-01-30",4.81,5.0,4.71,4.89,2279200.0],["2026-02-02",4.87,5.13,4.78,4.94,2123200.0],["2026-02-03",5.0,5.1,4.76,4.79,2353000.0],["2026-02-04",4.8,4.85,4.44,4.49,2569000.0],["2026-02-05",4.52,4.69,4.42,4.45,1623800.0],["2026-02-06",4.52,4.71,4.41,4.56,2978800.0],["2026-02-09",4.62,4.91,4.59,4.84,3443300.0],["2026-02-10",4.84,4.85,4.55,4.59,3128400.0],["2026-02-11",4.64,4.65,4.28,4.44,2602600.0],["2026-02-12",4.44,4.63,4.22,4.61,2135000.0],["2026-02-13",4.52,4.69,4.35,4.5,1972800.0],["2026-02-17",4.48,4.88,4.47,4.78,2085300.0],["2026-02-18",4.7,4.83,4.6,4.78,1673200.0],["2026-02-19",4.75,4.75,4.53,4.61,1907300.0],["2026-02-20",4.55,4.56,3.81,3.96,5826700.0],["2026-02-23",3.93,4.05,3.69,3.75,3391200.0],["2026-02-24",3.69,3.79,3.6,3.79,3668000.0],["2026-02-25",3.6,3.63,2.95,3.36,11572800.0],["2026-02-26",3.49,3.74,3.46,3.66,6766300.0],["2026-02-27",3.55,3.56,3.22,3.42,4630500.0],["2026-03-02",3.32,3.67,3.24,3.57,2919200.0],["2026-03-03",3.45,3.65,3.38,3.64,2555000.0],["2026-03-04",3.67,3.8,3.56,3.74,1927900.0],["2026-03-05",3.68,3.82,3.56,3.62,2124700.0],["2026-03-06",3.52,3.64,3.43,3.5,1441800.0],["2026-03-09",3.39,3.68,3.31,3.65,2551500.0],["2026-03-10",3.7,3.93,3.64,3.7,2430300.0],["2026-03-11",3.69,3.83,3.65,3.68,1544300.0],["2026-03-12",3.57,3.65,3.36,3.38,1827500.0],["2026-03-13",3.4,3.51,3.34,3.37,1469000.0],["2026-03-16",3.44,3.5,3.33,3.37,1684000.0],["2026-03-17",3.37,3.52,3.05,3.25,10411600.0],["2026-03-18",3.22,3.31,3.13,3.17,3238100.0],["2026-03-19",3.14,3.26,3.06,3.23,3414700.0],["2026-03-20",3.2,3.25,3.02,3.04,14227600.0],["2026-03-23",3.18,3.4,3.18,3.29,2856600.0],["2026-03-24",3.26,3.26,3.04,3.04,1689500.0],["2026-03-25",3.09,3.26,3.09,3.19,1118700.0],["2026-03-26",3.13,3.26,3.13,3.15,1146000.0],["2026-03-27",3.1,3.2,3.03,3.06,1350600.0],["2026-03-30",3.06,3.34,3.05,3.23,1916200.0],["2026-03-31",3.27,3.6,3.27,3.51,3159200.0],["2026-04-01",3.59,3.93,3.56,3.9,2677000.0],["2026-04-02",3.76,3.77,3.52,3.54,1888800.0],["2026-04-06",3.51,3.65,3.49,3.53,1278600.0],["2026-04-07",3.49,3.5,3.34,3.46,1090500.0],["2026-04-08",3.54,3.6,3.46,3.51,1540100.0],["2026-04-09",3.5,3.62,3.41,3.6,1050900.0],["2026-04-10",3.6,3.65,3.51,3.63,1223000.0],["2026-04-13",3.58,3.68,3.53,3.65,906000.0],["2026-04-14",3.96,4.31,3.95,4.04,3613700.0],["2026-04-15",4.2,4.48,4.13,4.37,2725300.0],["2026-04-16",4.43,4.45,4.24,4.33,1853600.0],["2026-04-17",4.45,4.5,4.37,4.43,1957600.0],["2026-04-20",4.38,4.45,4.36,4.42,1090700.0],["2026-04-21",4.41,4.42,4.06,4.07,1912900.0],["2026-04-22",4.1,4.23,4.09,4.18,1199900.0],["2026-04-23",4.16,4.18,3.77,3.79,1833700.0],["2026-04-24",3.79,3.93,3.72,3.93,1323800.0],["2026-04-27",3.92,4.07,3.92,4.04,1918600.0],["2026-04-28",4.01,4.35,3.97,4.2,1894200.0],["2026-04-29",4.21,4.49,4.11,4.15,2089200.0],["2026-04-30",4.18,4.3,4.1,4.13,1135200.0],["2026-05-01",4.14,4.48,4.08,4.44,1738100.0],["2026-05-04",4.35,4.64,4.3,4.59,2739700.0],["2026-05-05",4.64,4.73,4.56,4.67,4452800.0],["2026-05-06",4.78,4.88,4.61,4.83,3764600.0],["2026-05-07",4.68,4.8,3.95,4.17,4964800.0],["2026-05-08",4.26,4.38,4.01,4.22,2552800.0],["2026-05-11",4.25,4.36,4.08,4.17,2267600.0],["2026-05-12",4.08,4.12,3.93,4.09,1863800.0],["2026-05-13",4.05,4.05,3.57,3.68,4412300.0],["2026-05-14",3.65,3.77,3.54,3.67,2425100.0],["2026-05-15",3.58,3.59,3.47,3.58,2175000.0],["2026-05-18",3.55,3.61,3.42,3.5,2443700.0],["2026-05-19",3.53,3.72,3.42,3.67,3435200.0],["2026-05-20",3.72,3.94,3.67,3.92,3232500.0],["2026-05-21",3.81,3.87,3.71,3.85,2077100.0],["2026-05-22",3.86,3.93,3.8,3.92,1936100.0],["2026-05-26",3.92,4.0,3.83,3.9,2783900.0],["2026-05-27",3.88,4.03,3.69,3.71,2944000.0],["2026-05-28",3.64,3.72,3.55,3.6,1882100.0],["2026-05-29",3.63,3.67,3.5,3.57,2034700.0],["2026-06-01",3.52,3.57,3.45,3.46,1699500.0],["2026-06-02",3.45,3.45,3.25,3.28,1900500.0],["2026-06-03",3.3,3.3,3.19,3.24,2685900.0],["2026-06-04",3.25,3.46,3.25,3.4,1876500.0],["2026-06-05",3.37,3.47,3.31,3.31,1334400.0],["2026-06-08",3.49,3.49,3.25,3.29,1502100.0],["2026-06-09",3.27,3.39,3.15,3.22,2029500.0],["2026-06-10",3.2,3.41,3.2,3.35,1873900.0],["2026-06-11",3.37,3.78,3.33,3.63,2781400.0],["2026-06-12",3.65,3.7,3.58,3.65,1868700.0],["2026-06-15",3.77,3.77,3.64,3.69,2004900.0],["2026-06-16",3.75,3.79,3.66,3.66,1825400.0],["2026-06-17",3.66,3.72,3.51,3.52,1629200.0],["2026-06-18",3.59,3.65,3.49,3.54,4942500.0],["2026-06-22",3.6,3.91,3.57,3.82,2523900.0],["2026-06-23",3.77,3.92,3.76,3.86,1445000.0],["2026-06-24",3.8,4.01,3.8,3.91,1764500.0],["2026-06-25",3.95,3.98,3.8,3.84,1659100.0],["2026-06-26",3.79,4.17,3.79,4.13,7108500.0],["2026-06-29",4.08,4.36,3.99,4.3,3501900.0],["2026-06-30",4.25,4.32,4.12,4.21,2586100.0],["2026-07-01",4.14,4.29,4.06,4.12,1652800.0],["2026-07-02",4.17,4.39,4.16,4.33,2650100.0],["2026-07-06",4.33,4.47,4.27,4.38,3001622.147323],["2026-07-07",4.48,4.67,4.4103,4.47,3432480.968774],["2026-07-08",4.68,4.875,4.59,4.77,4986250.283824],["2026-07-09",4.69,4.78,4.55,4.67,3141607.146597],["2026-07-10",4.62,4.65,4.37,4.47,2775725.415753],["2026-07-13",4.38,4.39,4.14,4.21,2260161.513333],["2026-07-14",4.18,4.2328,3.94,3.98,2100066.115036],["2026-07-15",4.04,4.1399,3.99,4,1364771.339843],["2026-07-16",3.93,3.94,3.81,3.87,2014211.859771],["2026-07-17",3.83,4.01,3.8046,3.86,1803966.584675],["2026-07-20",3.92,4.02,3.84,3.85,1801205.065744],["2026-07-21",3.87,3.92,3.81,3.91,1162994.510797],["2026-07-22",3.89,3.925,3.845,3.88,1052657.476181],["2026-07-23",3.77,3.84,3.76,3.79,1074939.209756],["2026-07-24",3.79,3.84,3.7,3.71,1109149.460786],["2026-07-27",3.71,3.99,3.6868,3.91,1930724.897735],["2026-07-28",3.9,3.97,3.76,3.8,1821242.762352],["2026-07-29",3.8,3.9563,3.55,3.56,1252788.151141],["2026-07-30",3.6,3.76,3.55,3.73,1298645.873866],["2026-07-31",3.93,4.275,3.87,4.23,3564120.01186],["2026-08-03",4.325,4.59,4.28,4.42,3812522.7768],["2026-08-04",4.53,4.57,4.275,4.31,5767018.232037],["2026-08-05",4.34,4.425,4.13,4.15,2203007.428991],["2026-08-06",4.16,4.375,3.92,4.26,3357838.019528],["2026-08-07",4.3,4.4,4.21,4.32,1842560.478265],["2026-08-10",4.17,4.275,4.11,4.135,912411.181633],["2026-08-11",4.08,4.315,4.06,4.3,1924750.259666],["2026-08-12",4.32,4.505,4.255,4.32,2720451.535986],["2026-08-13",4.41,4.41,4.05,4.08,2081829.154473],["2026-08-14",4.03,4.35,3.96,4.31,2332449.70603]]}