{"t":"LAR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2008-09-18",0.9863,0.9863,0.9863,0.9863,0.0],["2008-09-19",1.0266,1.0668,1.0266,1.0266,12221.0],["2008-09-22",0.9662,0.9662,0.9058,0.9662,845.0],["2008-09-23",1.087,1.087,0.9662,1.087,22356.0],["2008-09-24",1.0668,1.087,0.9058,1.0668,8297.0],["2008-09-25",0.9662,0.9662,0.9662,0.9662,745.0],["2008-09-26",1.0668,1.087,0.9863,1.0668,2683.0],["2008-09-29",0.9662,0.9662,0.9058,0.9662,18829.0],["2008-09-30",0.9863,0.9863,0.9662,0.9863,6707.0],["2008-10-01",0.9863,0.9863,0.9662,0.9863,105371.0],["2008-10-02",0.9863,0.9863,0.9863,0.9863,19872.0],["2008-10-03",0.9863,1.0266,0.9058,0.9863,73974.0],["2008-10-06",0.9259,0.9863,0.8655,0.9259,214816.0],["2008-10-07",0.9058,0.9058,0.8454,0.9058,29758.0],["2008-10-08",0.8857,0.9058,0.8655,0.8857,108899.0],["2008-10-09",0.8857,0.8857,0.8857,0.8857,0.0],["2008-10-10",0.8655,0.8857,0.8454,0.8655,25585.0],["2008-10-13",0.8655,0.8655,0.8655,0.8655,0.0],["2008-10-14",0.8857,0.9461,0.8655,0.8857,5465.0],["2008-10-15",0.8052,0.8052,0.8052,0.8052,1739.0],["2008-10-16",0.6039,0.6643,0.6039,0.6039,1192.0],["2008-10-17",0.6039,0.6039,0.6039,0.6039,0.0],["2008-10-20",0.6039,0.6039,0.6039,0.6039,0.0],["2008-10-21",0.5837,0.5837,0.5636,0.5837,546.0],["2008-10-22",0.5837,0.5837,0.5837,0.5837,0.0],["2008-10-23",0.4026,0.4227,0.4026,0.4026,11824.0],["2008-10-24",0.4026,0.4026,0.4026,0.4026,0.0],["2008-10-27",0.4026,0.4026,0.4026,0.4026,0.0],["2008-10-28",0.4026,0.4026,0.3824,0.3824,7949.0],["2008-10-29",0.3824,0.3824,0.3824,0.3824,0.0],["2008-10-30",0.3824,0.3824,0.3824,0.3824,0.0],["2008-10-31",0.463,0.463,0.463,0.463,497.0],["2008-11-03",0.4428,0.5032,0.4428,0.4428,646.0],["2008-11-04",0.4831,0.4831,0.463,0.463,745.0],["2008-11-05",0.4831,0.4831,0.4831,0.4831,745.0],["2008-11-06",0.463,0.463,0.463,0.463,248.0],["2008-11-07",0.463,0.463,0.4026,0.463,5316.0],["2008-11-10",0.3824,0.3824,0.3824,0.3824,497.0],["2008-11-11",0.3824,0.3824,0.3824,0.3824,0.0],["2008-11-12",0.3824,0.3824,0.3824,0.3824,248.0],["2008-11-13",0.4026,0.4026,0.2214,0.2818,6806.0],["2008-11-14",0.2818,0.2818,0.2818,0.2818,0.0],["2008-11-17",0.1812,0.3019,0.1812,0.3019,9439.0],["2008-11-18",0.3019,0.3019,0.3019,0.3019,38750.0],["2008-11-19",0.1812,0.1812,0.1812,0.1812,4173.0],["2008-11-20",0.2617,0.2617,0.2617,0.2617,2484.0],["2008-11-21",0.2013,0.2013,0.2013,0.2013,199.0],["2008-11-24",0.2013,0.2013,0.2013,0.2013,0.0],["2008-11-25",0.2013,0.2818,0.1812,0.2013,2385.0],["2008-11-26",0.2013,0.2013,0.2013,0.2013,0.0],["2008-11-28",0.2013,0.2013,0.2013,0.2013,0.0],["2008-12-01",0.2214,0.2214,0.2214,0.2214,248.0],["2008-12-02",0.2214,0.2214,0.2214,0.2214,0.0],["2008-12-03",0.2214,0.2214,0.161,0.161,7551.0],["2008-12-04",0.161,0.161,0.161,0.161,0.0],["2008-12-05",0.161,0.161,0.161,0.161,0.0],["2008-12-08",0.1812,0.1812,0.1409,0.1409,348.0],["2008-12-09",0.2818,0.2818,0.2818,0.2818,497.0],["2008-12-10",0.2214,0.2214,0.2214,0.2214,6458.0],["2008-12-11",0.2214,0.2214,0.2214,0.2214,0.0],["2008-12-12",0.1812,0.1812,0.1812,0.1812,199.0],["2008-12-15",0.2013,0.2013,0.1812,0.1812,348.0],["2008-12-16",0.1812,0.1812,0.1812,0.1812,0.0],["2008-12-17",0.1812,0.1812,0.1812,0.1812,0.0],["2008-12-18",0.1812,0.1812,0.1812,0.1812,0.0],["2008-12-19",0.1812,0.1812,0.1812,0.1812,0.0],["2008-12-22",0.1812,0.1812,0.1812,0.1812,0.0],["2008-12-23",0.3623,0.3623,0.3623,0.3623,248.0],["2008-12-24",0.3221,0.3221,0.3221,0.3221,4968.0],["2008-12-26",0.3221,0.3221,0.3221,0.3221,0.0],["2008-12-29",0.3422,0.4831,0.3422,0.4831,11923.0],["2008-12-30",0.4428,0.463,0.4227,0.4227,27672.0],["2008-12-31",0.3824,0.4428,0.3824,0.4428,23350.0],["2009-01-02",0.4831,0.5032,0.4831,0.5032,10433.0],["2009-01-05",0.624,0.7045,0.5837,0.6643,1043.0],["2009-01-06",0.6643,0.6643,0.6643,0.6643,0.0],["2009-01-07",0.7649,0.7649,0.7649,0.7649,29311.0],["2009-01-08",0.7649,0.7649,0.7649,0.7649,0.0],["2009-01-09",0.8253,0.9863,0.8253,0.9863,2583.0],["2009-01-12",0.8655,0.9058,0.785,0.9058,15252.0],["2009-01-13",0.8857,0.8857,0.8454,0.8454,73526.0],["2009-01-14",0.8857,0.8857,0.8857,0.8857,9439.0],["2009-01-15",0.8655,0.9461,0.8655,0.9461,4173.0],["2009-01-16",0.9863,0.9863,0.9058,0.9058,40986.0],["2009-01-20",0.9058,0.9058,0.9058,0.9058,0.0],["2009-01-21",1.1272,1.1272,0.9461,1.0668,40390.0],["2009-01-22",1.1071,1.1675,0.9662,0.9662,13960.0],["2009-01-23",1.087,1.1071,1.087,1.1071,12420.0],["2009-01-26",1.1876,1.2681,1.1272,1.2681,16842.0],["2009-01-27",1.1876,1.2681,1.1876,1.2681,9042.0],["2009-01-28",1.2882,1.2882,1.248,1.248,5962.0],["2009-01-29",1.2279,1.2279,1.2077,1.2077,1987.0],["2009-01-30",1.3889,1.4895,1.3486,1.4895,22803.0],["2009-02-02",1.4694,1.4694,1.4694,1.4694,6210.0],["2009-02-03",1.5298,1.57,1.4694,1.5298,16444.0],["2009-02-04",1.4694,1.4694,1.409,1.4694,12966.0],["2009-02-05",1.4895,1.4895,1.409,1.409,29460.0],["2009-02-06",1.3889,1.409,1.2882,1.409,19375.0],["2009-02-09",1.409,1.409,1.2681,1.409,16494.0],["2009-02-10",1.3889,1.3889,1.248,1.248,6657.0],["2009-02-11",1.3285,1.3688,1.3084,1.3084,9588.0],["2009-02-12",1.3688,1.3889,1.248,1.248,24443.0],["2009-02-13",1.3084,1.3084,1.2279,1.248,6458.0],["2009-02-17",1.2077,1.2681,1.1473,1.2077,32689.0],["2009-02-18",1.2077,1.2882,1.2077,1.2882,4223.0],["2009-02-19",1.1876,1.2882,1.1876,1.248,6409.0],["2009-02-20",1.2882,1.2882,1.087,1.248,15997.0],["2009-02-23",1.1675,1.2279,1.1675,1.2077,23350.0],["2009-02-24",1.1675,1.2077,1.1473,1.2077,3974.0],["2009-02-25",1.1473,1.248,1.1473,1.2279,994.0],["2009-02-26",1.1675,1.2077,1.1675,1.2077,11923.0],["2009-02-27",1.1272,1.2077,1.0266,1.0266,18878.0],["2009-03-02",1.1071,1.1071,1.0668,1.0668,12420.0],["2009-03-03",1.0266,1.087,0.9863,0.9863,56635.0],["2009-03-04",1.087,1.087,1.0467,1.087,8992.0],["2009-03-05",1.1071,1.1071,0.9863,0.9863,16444.0],["2009-03-06",0.9662,0.9863,0.8655,0.9259,64981.0],["2009-03-09",0.9259,0.9259,0.8655,0.8655,36117.0],["2009-03-10",0.8655,0.8655,0.8454,0.8454,7949.0],["2009-03-11",0.8655,0.9863,0.8454,0.8655,16593.0],["2009-03-12",0.8655,0.8655,0.8454,0.8454,15152.0],["2009-03-13",0.8655,1.0064,0.8655,0.9461,14109.0],["2009-03-16",0.9461,0.9662,0.9461,0.9461,8197.0],["2009-03-17",0.8857,0.8857,0.8857,0.8857,14904.0],["2009-03-18",0.8857,0.8857,0.8857,0.8857,0.0],["2009-03-19",0.9461,0.9461,0.8454,0.8655,53803.0],["2009-03-20",0.8253,0.8253,0.8253,0.8253,497.0],["2009-03-23",0.8052,0.8052,0.785,0.8052,41234.0],["2009-03-24",0.785,0.8052,0.785,0.785,20319.0],["2009-03-25",0.7649,0.7649,0.7649,0.7649,149.0],["2009-03-26",0.7649,0.7649,0.7649,0.7649,0.0],["2009-03-27",0.7649,0.7649,0.7649,0.7649,0.0],["2009-03-30",0.9058,0.9058,0.9058,0.9058,4968.0],["2009-03-31",0.8857,0.9058,0.8857,0.8857,7204.0],["2009-04-01",1.1675,1.2077,1.1675,1.2077,7949.0],["2009-04-02",1.248,1.3688,1.2279,1.2681,34875.0],["2009-04-03",1.2882,1.2882,1.2077,1.2279,16295.0],["2009-04-06",1.2077,1.2077,1.0668,1.1272,12172.0],["2009-04-07",1.0668,1.0668,1.0266,1.0266,9191.0],["2009-04-08",1.0064,1.0467,1.0064,1.0467,2484.0],["2009-04-09",1.0668,1.1071,0.9863,1.0064,16792.0],["2009-04-13",0.9863,1.2077,0.9863,1.2077,2683.0],["2009-04-14",1.1473,1.1876,1.087,1.087,8098.0],["2009-04-15",1.0266,1.087,1.0266,1.087,7651.0],["2009-04-16",1.1071,1.1071,1.0467,1.0668,3229.0],["2009-04-17",1.0668,1.1071,1.0668,1.087,7005.0],["2009-04-20",1.2077,1.2077,1.1071,1.1071,298.0],["2009-04-21",0.9863,1.0064,0.9662,0.9662,7949.0],["2009-04-22",0.9058,0.9058,0.9058,0.9058,4968.0],["2009-04-23",0.9058,0.9058,0.9058,0.9058,497.0],["2009-04-24",0.9461,0.9461,0.9058,0.9058,20965.0],["2009-04-27",0.9058,0.9058,0.9058,0.9058,0.0],["2009-04-28",0.9058,0.9058,0.9058,0.9058,0.0],["2009-04-29",0.9259,0.9259,0.9259,0.9259,20617.0],["2009-04-30",0.9863,1.0064,0.8253,0.8253,10582.0],["2009-05-01",0.9662,1.0064,0.9461,0.9461,3329.0],["2009-05-04",0.9461,1.087,0.9058,1.087,11675.0],["2009-05-05",1.0467,1.0467,1.0266,1.0266,9439.0],["2009-05-06",1.0467,1.1876,1.0064,1.1876,1938.0],["2009-05-07",1.2077,1.2077,1.1272,1.1272,3726.0],["2009-05-08",0.9662,1.1071,0.9662,1.1071,4223.0],["2009-05-11",1.087,1.087,1.087,1.087,50.0],["2009-05-12",1.0266,1.0266,0.9461,0.9461,2484.0],["2009-05-13",0.9461,0.9461,0.9461,0.9461,0.0],["2009-05-14",0.9461,0.9461,0.9461,0.9461,0.0],["2009-05-15",1.0467,1.0467,0.9863,0.9863,2335.0],["2009-05-18",0.9863,0.9863,0.9863,0.9863,0.0],["2009-05-19",1.0266,1.0266,0.9662,1.0064,1788.0],["2009-05-20",0.9863,1.0668,0.9662,0.9662,6309.0],["2009-05-21",0.9662,0.9662,0.9662,0.9662,0.0],["2009-05-22",1.1071,1.1071,0.9863,0.9863,4869.0],["2009-05-26",1.0668,1.2077,1.0668,1.2077,17636.0],["2009-05-27",1.1876,1.1876,1.087,1.087,2981.0],["2009-05-28",1.1473,1.1473,1.1272,1.1272,14407.0],["2009-05-29",1.248,1.3486,1.248,1.3084,40191.0],["2009-06-01",1.2882,1.3688,1.2882,1.3688,3180.0],["2009-06-02",1.3084,1.3688,1.2882,1.3084,5216.0],["2009-06-03",1.3084,1.3084,1.2882,1.2882,22853.0],["2009-06-04",1.2681,1.2681,1.2681,1.2681,10930.0],["2009-06-05",1.3285,1.3486,1.3084,1.3084,1987.0],["2009-06-08",1.3084,1.3084,1.3084,1.3084,0.0],["2009-06-09",1.248,1.248,1.248,1.248,1490.0],["2009-06-10",1.2681,1.2681,1.248,1.2681,4819.0],["2009-06-11",1.2882,1.3688,1.2882,1.2882,41234.0],["2009-06-12",1.2681,1.2681,1.2681,1.2681,497.0],["2009-06-15",1.409,1.409,1.3486,1.3889,16394.0],["2009-06-16",1.409,1.4291,1.409,1.409,2236.0],["2009-06-17",1.248,1.2681,1.248,1.2681,1490.0],["2009-06-18",1.2681,1.2681,1.2681,1.2681,0.0],["2009-06-19",1.2882,1.3084,1.2882,1.3084,2236.0],["2009-06-22",1.1473,1.1876,1.1473,1.1876,12172.0],["2009-06-23",1.1675,1.2077,1.1675,1.1876,17239.0],["2009-06-24",1.1675,1.2077,1.1473,1.2077,30504.0],["2009-06-25",1.1272,1.1272,1.0064,1.0668,28417.0],["2009-06-26",1.087,1.087,1.087,1.087,7452.0],["2009-06-29",1.0467,1.0467,1.0467,1.0467,497.0],["2009-06-30",1.0668,1.0668,1.0064,1.0064,6210.0],["2009-07-01",1.0064,1.0064,1.0064,1.0064,0.0],["2009-07-02",1.0064,1.0668,1.0064,1.0467,4074.0],["2009-07-06",1.0668,1.087,1.0266,1.0467,28963.0],["2009-07-07",1.0064,1.0266,0.9863,1.0266,11178.0],["2009-07-08",0.9662,0.9662,0.9461,0.9461,13414.0],["2009-07-09",0.9662,1.0064,0.9662,1.0064,10930.0],["2009-07-10",0.9662,1.0064,0.9662,1.0064,9489.0],["2009-07-13",0.9863,1.0064,0.9863,0.9863,795.0],["2009-07-14",1.0064,1.0668,1.0064,1.0668,11675.0],["2009-07-15",1.0668,1.0668,1.0668,1.0668,8942.0],["2009-07-16",0.9863,1.0668,0.9863,1.0668,4620.0],["2009-07-17",1.0266,1.0668,1.0266,1.0668,19574.0],["2009-07-20",1.0668,1.0668,1.0266,1.0266,596.0],["2009-07-21",1.0266,1.0266,1.0266,1.0266,0.0],["2009-07-22",1.1071,1.1071,1.087,1.087,2732.0],["2009-07-23",1.2077,1.2077,1.2077,1.2077,12420.0],["2009-07-24",1.2077,1.2077,1.1876,1.1876,745.0],["2009-07-27",1.087,1.1071,1.087,1.087,6657.0],["2009-07-28",1.087,1.087,1.087,1.087,994.0],["2009-07-29",1.087,1.087,1.087,1.087,248.0],["2009-07-30",1.1071,1.1071,1.1071,1.1071,3478.0],["2009-07-31",1.087,1.1473,1.087,1.1473,13314.0],["2009-08-03",1.1473,1.1473,1.1473,1.1473,0.0],["2009-08-04",1.2077,1.2279,1.1675,1.2279,14407.0],["2009-08-05",1.2681,1.3486,1.248,1.3486,5067.0],["2009-08-06",1.3688,1.3688,1.248,1.2681,36167.0],["2009-08-07",1.2279,1.2681,1.2077,1.2077,20766.0],["2009-08-10",1.2882,1.2882,1.2681,1.2882,2186.0],["2009-08-11",1.2882,1.3084,1.2882,1.2882,11923.0],["2009-08-12",1.2882,1.5097,1.2882,1.4493,49630.0],["2009-08-13",1.5902,2.0129,1.5902,1.8317,60709.0],["2009-08-14",2.0733,2.2142,1.8317,2.0934,217549.0],["2009-08-17",1.9726,1.9928,1.7915,1.9324,63739.0],["2009-08-18",1.8921,1.9324,1.8519,1.8519,46898.0],["2009-08-19",1.8116,2.0733,1.6707,2.033,121915.0],["2009-08-20",2.033,2.2947,2.0129,2.1739,112227.0],["2009-08-21",2.2947,2.4758,2.2544,2.2947,127230.0],["2009-08-24",2.3752,2.4557,2.0934,2.1337,113718.0],["2009-08-25",2.1739,2.2544,2.0934,2.0934,64485.0],["2009-08-26",2.1135,2.2343,2.033,2.0531,101894.0],["2009-08-27",2.1135,2.194,2.0733,2.1538,112227.0],["2009-08-28",2.1739,2.2142,2.1135,2.1337,37608.0],["2009-08-31",2.0934,2.0934,1.8116,1.8116,82220.0],["2009-09-01",1.8317,1.9726,1.7512,1.7512,62845.0],["2009-09-02",1.7512,1.7713,1.6103,1.6304,75613.0],["2009-09-03",1.6908,1.8317,1.6506,1.7512,137365.0],["2009-09-04",1.7915,2.033,1.7311,1.9324,73377.0],["2009-09-08",2.0531,2.1337,1.9726,1.9726,142830.0],["2009-09-09",2.0129,2.033,1.8317,1.8519,52214.0],["2009-09-10",1.9122,1.9122,1.7512,1.7915,64236.0],["2009-09-11",1.8519,2.033,1.8116,1.9525,231260.0],["2009-09-14",2.0129,2.2947,2.0129,2.0934,198174.0],["2009-09-15",2.2343,2.2343,1.9726,2.0129,100403.0],["2009-09-16",2.0531,2.1739,2.0531,2.1135,45755.0],["2009-09-17",2.194,2.194,1.9726,2.033,79140.0],["2009-09-18",2.0934,2.0934,1.9928,2.033,25138.0],["2009-09-21",2.1337,2.1337,2.0129,2.0129,34379.0],["2009-09-22",2.1538,2.1538,1.9525,2.0531,99459.0],["2009-09-23",2.0531,2.194,2.0531,2.1337,117593.0],["2009-09-24",2.1538,2.1538,2.0129,2.0129,85450.0],["2009-09-25",1.9928,2.0934,1.9726,1.9726,81127.0],["2009-09-28",2.0129,2.033,1.9726,2.0129,62746.0],["2009-09-29",2.0531,2.0531,1.9324,2.0129,68906.0],["2009-09-30",2.0733,2.1135,2.0129,2.0733,40638.0],["2009-10-01",2.0733,2.0733,1.7915,1.8116,89921.0],["2009-10-02",1.8317,1.872,1.7713,1.8116,54350.0],["2009-10-05",1.8519,1.9324,1.8519,1.9324,29063.0],["2009-10-06",1.9525,1.9525,1.8519,1.8519,30454.0],["2009-10-07",1.8317,1.9122,1.7915,1.8921,45308.0],["2009-10-08",1.9525,2.0531,1.9324,2.0129,98615.0],["2009-10-09",2.033,2.0934,1.9525,1.9525,77401.0],["2009-10-12",1.9525,1.9525,1.9525,1.9525,0.0],["2009-10-13",2.0129,2.194,1.9726,2.1538,86046.0],["2009-10-14",2.2544,2.3752,2.194,2.3752,126634.0],["2009-10-15",2.4155,2.7174,2.3551,2.6369,176960.0],["2009-10-16",2.6973,2.8784,2.5564,2.7375,192162.0],["2009-10-19",2.8784,3.0797,2.7576,2.9791,303346.0],["2009-10-20",3.12,3.1401,2.7778,2.8583,179544.0],["2009-10-21",2.7979,2.818,2.5564,2.6167,159721.0],["2009-10-22",2.7576,2.7778,2.5564,2.6973,62597.0],["2009-10-23",2.7174,2.7174,2.4758,2.6167,59268.0],["2009-10-26",2.7174,2.8583,2.5966,2.7375,80631.0],["2009-10-27",2.818,2.8784,2.6973,2.818,69502.0],["2009-10-28",2.8382,2.8583,2.4155,2.496,135130.0],["2009-10-29",2.5161,2.6167,2.4356,2.6167,76507.0],["2009-10-30",2.6369,2.657,2.3752,2.3953,49879.0],["2009-11-02",2.5362,2.5362,2.2746,2.2947,102639.0],["2009-11-03",2.2746,2.5161,2.2746,2.4758,18928.0],["2009-11-04",2.4758,2.5564,2.3349,2.3349,36962.0],["2009-11-05",2.4155,2.4758,2.3551,2.3752,78693.0],["2009-11-06",2.4155,2.4758,2.3551,2.4356,25436.0],["2009-11-09",2.496,2.5966,2.4557,2.5564,112575.0],["2009-11-10",2.5966,2.6369,2.5161,2.5966,63938.0],["2009-11-11",2.5765,2.6167,2.496,2.496,44712.0],["2009-11-12",2.5564,2.5966,2.4758,2.496,33981.0],["2009-11-13",2.5362,2.6167,2.496,2.5161,30404.0],["2009-11-16",2.4758,2.5564,2.4155,2.4758,112028.0],["2009-11-17",2.4557,2.6167,2.3752,2.5765,79538.0],["2009-11-18",2.6369,2.7979,2.5966,2.7375,67018.0],["2009-11-19",2.7979,2.9388,2.7375,2.8784,144867.0],["2009-11-20",2.8986,2.9992,2.8382,2.9589,69502.0],["2009-11-23",3.0395,3.0998,2.9388,2.9589,113519.0],["2009-11-24",2.9388,3.0193,2.818,2.9791,48587.0],["2009-11-25",2.9388,3.0797,2.9187,3.0395,53307.0],["2009-11-27",2.8382,2.8382,2.5765,2.7979,169210.0],["2009-11-30",2.7979,2.9589,2.6771,2.8986,87636.0],["2009-12-01",2.8986,3.0797,2.8986,2.9791,54002.0],["2009-12-02",3.0193,3.0193,2.7778,2.8986,72135.0],["2009-12-03",2.9187,3.0395,2.8382,3.0395,30901.0],["2009-12-04",3.0395,3.0797,2.9388,2.9589,47345.0],["2009-12-07",3.0596,3.0596,2.8986,2.9791,44762.0],["2009-12-08",2.9791,3.0193,2.9388,2.9388,44414.0],["2009-12-09",2.9992,3.0797,2.8382,2.9187,93299.0],["2009-12-10",2.8986,2.9589,2.7576,2.8583,29411.0],["2009-12-11",2.818,2.8382,2.6369,2.7174,65826.0],["2009-12-14",2.6771,2.7979,2.5362,2.5564,135130.0],["2009-12-15",2.6167,2.657,2.5161,2.6167,42476.0],["2009-12-16",2.6771,2.7576,2.5362,2.6369,35521.0],["2009-12-17",2.6167,2.7375,2.6167,2.6973,45457.0],["2009-12-18",2.7375,2.7375,2.5765,2.6167,42576.0],["2009-12-21",2.7174,2.7576,2.5161,2.6167,26678.0],["2009-12-22",2.6167,2.657,2.4557,2.4557,47693.0],["2009-12-23",2.5966,2.657,2.5362,2.5765,22257.0],["2009-12-24",2.6369,2.7174,2.5362,2.657,16096.0],["2009-12-28",2.6771,2.8784,2.6167,2.818,31398.0],["2009-12-29",2.6771,2.7576,2.5966,2.7174,31845.0],["2009-12-30",2.7576,2.7778,2.6973,2.7174,8545.0],["2009-12-31",2.7576,2.8382,2.7174,2.7778,37061.0],["2010-01-04",2.8382,2.9388,2.7375,2.9388,64683.0],["2010-01-05",2.9589,3.3213,2.9187,3.2609,207215.0],["2010-01-06",3.3615,3.8647,3.2609,3.8647,210246.0],["2010-01-07",4.1667,4.6296,3.7842,4.2271,412195.0],["2010-01-08",4.368,4.6296,4.1667,4.529,202148.0],["2010-01-11",4.7303,4.8913,4.0862,4.1063,315071.0],["2010-01-12",4.0056,4.4686,3.6232,4.368,348058.0],["2010-01-13",4.529,4.7504,4.1868,4.2673,155151.0],["2010-01-14",4.3277,4.4887,4.1063,4.2069,100006.0],["2010-01-15",4.2673,4.3076,3.9855,4.1264,116400.0],["2010-01-19",3.9654,4.1264,3.9453,4.0258,94839.0],["2010-01-20",4.0056,4.0459,3.8849,4.0258,97174.0],["2010-01-21",4.0056,4.1465,3.8647,3.8647,100205.0],["2010-01-22",3.8647,3.9654,3.7641,3.905,73824.0],["2010-01-25",3.8849,3.9453,3.3213,3.8849,58573.0],["2010-01-26",3.8245,3.905,3.6031,3.744,170353.0],["2010-01-27",3.6433,3.7238,3.0395,3.3011,340109.0],["2010-01-28",3.3011,3.3414,3.12,3.2206,122262.0],["2010-01-29",3.0797,3.2206,2.8382,2.9187,192311.0],["2010-02-01",2.8382,3.3213,2.818,3.2609,148444.0],["2010-02-02",3.3816,3.744,3.2609,3.6836,120077.0],["2010-02-03",3.7238,3.8043,3.3816,3.4823,93448.0],["2010-02-04",3.3816,3.4622,3.12,3.1602,144420.0],["2010-02-05",3.0193,3.2407,2.8382,3.1602,108551.0],["2010-02-08",3.2609,3.4823,3.2407,3.3414,90865.0],["2010-02-09",3.4018,3.5225,3.2609,3.3213,58771.0],["2010-02-10",3.3816,3.4219,3.2407,3.2609,35770.0],["2010-02-11",3.3816,3.442,3.2005,3.3615,46401.0],["2010-02-12",3.3011,3.4219,3.2005,3.2609,43967.0],["2010-02-16",3.3816,3.3816,2.9589,3.0395,127230.0],["2010-02-17",3.0596,3.0998,2.7375,2.7778,157585.0],["2010-02-18",2.7778,2.818,2.5564,2.5966,174576.0],["2010-02-19",2.657,2.8382,2.5966,2.818,110290.0],["2010-02-22",3.0193,3.12,2.7778,2.818,154803.0],["2010-02-23",2.8382,2.8784,2.7174,2.7778,61852.0],["2010-02-24",2.7778,2.9992,2.7576,2.9388,81276.0],["2010-02-25",2.8986,2.9388,2.7778,2.8986,11675.0],["2010-02-26",2.9388,2.9992,2.8382,2.8382,22306.0],["2010-03-01",2.9992,2.9992,2.7979,2.7979,32540.0],["2010-03-02",2.818,2.9187,2.7778,2.7979,59765.0],["2010-03-03",2.8583,2.8583,2.7174,2.7174,57828.0],["2010-03-04",2.7174,2.8583,2.6973,2.7979,30851.0],["2010-03-05",2.7778,2.9187,2.7778,2.818,48140.0],["2010-03-08",2.9388,2.9388,2.7778,2.818,26976.0],["2010-03-09",2.7174,2.8382,2.7174,2.818,23350.0],["2010-03-10",2.8784,2.9187,2.8382,2.8986,34230.0],["2010-03-11",2.8986,2.9388,2.818,2.818,51618.0],["2010-03-12",2.818,2.9187,2.7778,2.8382,68161.0],["2010-03-15",2.8382,2.8784,2.7979,2.8382,26330.0],["2010-03-16",2.8986,3.0596,2.8382,3.0395,85748.0],["2010-03-17",3.0998,3.2206,3.0193,3.0193,74570.0],["2010-03-18",3.0193,3.0998,2.9187,2.9187,33832.0],["2010-03-19",2.9589,2.9791,2.8784,2.9187,44762.0],["2010-03-22",2.8583,2.9992,2.8583,2.9388,32838.0],["2010-03-23",2.9791,2.9992,2.8986,2.9388,27026.0],["2010-03-24",2.9589,2.9791,2.7778,2.7778,127230.0],["2010-03-25",2.8382,2.8986,2.7375,2.7979,41632.0],["2010-03-26",2.818,2.818,2.6167,2.6771,76308.0],["2010-03-29",2.657,2.818,2.6369,2.7576,105024.0],["2010-03-30",2.7576,2.818,2.6771,2.7174,41334.0],["2010-03-31",2.6973,2.7778,2.6771,2.7174,29609.0],["2010-04-01",2.7979,2.818,2.7375,2.7778,43768.0],["2010-04-05",2.818,2.8382,2.6973,2.7778,56983.0],["2010-04-06",2.7174,2.818,2.657,2.657,39048.0],["2010-04-07",2.6771,2.7174,2.4155,2.4758,159622.0],["2010-04-08",2.3752,2.4155,2.1739,2.3953,206420.0],["2010-04-09",2.3752,2.6771,2.3752,2.657,93647.0],["2010-04-12",2.6771,2.818,2.5765,2.6369,52661.0],["2010-04-13",2.7174,2.7375,2.5765,2.5765,37856.0],["2010-04-14",2.657,2.657,2.5362,2.5765,49730.0],["2010-04-15",2.6369,2.6369,2.4557,2.4557,46401.0],["2010-04-16",2.5161,2.5161,2.3752,2.4356,60808.0],["2010-04-19",2.3551,2.4356,2.3551,2.3752,42774.0],["2010-04-20",2.4155,2.5161,2.3953,2.4557,35273.0],["2010-04-21",2.496,2.5966,2.4356,2.496,47196.0],["2010-04-22",2.496,2.5161,2.4155,2.496,48786.0],["2010-04-23",2.496,2.5765,2.496,2.5161,18133.0],["2010-04-26",2.5765,2.5765,2.5161,2.5564,40986.0],["2010-04-27",2.5765,2.5966,2.5362,2.5765,33633.0],["2010-04-28",2.5161,2.5966,2.4356,2.4356,40887.0],["2010-04-29",2.5765,2.6771,2.5564,2.6167,67913.0],["2010-04-30",2.6771,2.6771,2.4758,2.496,27572.0],["2010-05-03",2.5362,2.5966,2.4758,2.5161,22257.0],["2010-05-04",2.5765,2.5765,2.3752,2.3752,47494.0],["2010-05-05",2.3752,2.4356,2.3148,2.3752,25635.0],["2010-05-06",2.4155,2.4758,2.2544,2.3349,46699.0],["2010-05-07",2.2343,2.2746,2.0531,2.1739,62001.0],["2010-05-10",2.1538,2.3752,2.1538,2.2947,28069.0],["2010-05-11",2.3349,2.3349,2.1739,2.1739,36614.0],["2010-05-12",2.2544,2.2947,2.0934,2.1337,73427.0],["2010-05-13",2.1739,2.194,2.0934,2.1337,37061.0],["2010-05-14",2.1337,2.1739,2.1135,2.1337,22108.0],["2010-05-17",2.1135,2.2746,2.1135,2.1538,53903.0],["2010-05-18",2.2142,2.2947,2.0934,2.0934,65031.0],["2010-05-19",1.9928,2.0733,1.9726,2.0129,87288.0],["2010-05-20",1.9525,1.9726,1.7713,1.7915,88182.0],["2010-05-21",1.6506,1.7915,1.6103,1.7713,120921.0],["2010-05-24",1.7915,1.9122,1.7713,1.8519,36465.0],["2010-05-25",1.8116,1.8116,1.6506,1.7915,25635.0],["2010-05-26",1.9122,2.0934,1.872,2.0733,46351.0],["2010-05-27",2.1739,2.2746,2.1135,2.1538,48637.0],["2010-05-28",2.2544,2.2947,2.2142,2.2947,24641.0],["2010-06-01",2.3551,2.3752,2.3148,2.3752,28516.0],["2010-06-02",2.3752,2.4356,2.3551,2.4155,18630.0],["2010-06-03",2.4356,2.4557,2.4155,2.4155,9688.0],["2010-06-04",2.3953,2.3953,2.1135,2.1135,9588.0],["2010-06-07",2.1337,2.2142,2.0934,2.1135,15947.0],["2010-06-08",1.8921,1.9122,1.8519,1.9122,43669.0],["2010-06-09",1.9324,2.033,1.8921,1.9324,31298.0],["2010-06-10",1.9726,2.0733,1.9324,1.9525,47941.0],["2010-06-11",1.9525,2.0129,1.9122,1.9928,13861.0],["2010-06-14",2.0531,2.0733,1.9324,1.9726,43818.0],["2010-06-15",1.9726,1.9726,1.9122,1.9726,17785.0],["2010-06-16",1.9726,1.9726,1.9324,1.9324,14358.0],["2010-06-17",1.9324,1.9726,1.9324,1.9324,5465.0],["2010-06-18",1.9726,1.9726,1.8921,1.9726,47892.0],["2010-06-21",2.0129,2.0129,1.9525,2.0129,27572.0],["2010-06-22",1.9928,2.033,1.9122,1.9122,17984.0],["2010-06-23",1.9525,1.9525,1.9122,1.9122,19425.0],["2010-06-24",1.9122,1.9324,1.9122,1.9122,6806.0],["2010-06-25",1.8921,1.9324,1.8921,1.9122,15699.0],["2010-06-28",1.9324,1.9525,1.8519,1.8921,24542.0],["2010-06-29",1.872,1.872,1.711,1.711,55145.0],["2010-06-30",1.6908,1.7512,1.57,1.57,32640.0],["2010-07-01",1.5499,1.711,1.5499,1.6103,26330.0],["2010-07-02",1.6103,1.6103,1.5499,1.57,57828.0],["2010-07-06",1.5097,1.6103,1.4291,1.6103,63839.0],["2010-07-07",1.6103,1.6707,1.5097,1.6707,20369.0],["2010-07-08",1.7311,1.8116,1.711,1.7512,19027.0],["2010-07-09",1.7915,1.8317,1.7311,1.7512,26728.0],["2010-07-12",1.7512,1.8116,1.6103,1.6103,9091.0],["2010-07-13",1.711,1.7713,1.6506,1.7311,16941.0],["2010-07-14",1.7311,1.7311,1.6304,1.6506,5216.0],["2010-07-15",1.6304,1.7311,1.6304,1.7311,5763.0],["2010-07-16",1.6908,1.711,1.6103,1.6506,8744.0],["2010-07-19",1.6506,1.6908,1.6304,1.6304,30404.0],["2010-07-20",1.6506,1.6506,1.57,1.57,15500.0],["2010-07-21",1.6103,1.6304,1.57,1.5902,13960.0],["2010-07-22",1.6304,1.6506,1.5902,1.6304,17934.0],["2010-07-23",1.6707,1.6707,1.5902,1.6103,22406.0],["2010-07-26",1.6506,1.6707,1.6103,1.6707,16643.0],["2010-07-27",1.6707,1.6707,1.6103,1.6103,9638.0],["2010-07-28",1.6506,1.6707,1.6103,1.6103,4422.0],["2010-07-29",1.6506,1.6707,1.6103,1.6103,8148.0],["2010-07-30",1.5902,1.6103,1.57,1.6103,5266.0],["2010-08-02",1.5499,1.6304,1.4291,1.5298,10731.0],["2010-08-03",1.6103,1.6304,1.5298,1.57,8644.0],["2010-08-04",1.5097,1.5499,1.5097,1.5499,7601.0],["2010-08-05",1.5499,1.5499,1.4895,1.5097,20717.0],["2010-08-06",1.5499,1.872,1.5298,1.872,33385.0],["2010-08-09",1.9122,1.9324,1.6908,1.8116,41632.0],["2010-08-10",1.7713,1.7713,1.6707,1.7713,23250.0],["2010-08-11",1.711,1.711,1.6103,1.6103,20170.0],["2010-08-12",1.6103,1.6707,1.6103,1.6707,11774.0],["2010-08-13",1.6707,1.6908,1.6506,1.6908,14208.0],["2010-08-16",1.7915,1.872,1.7713,1.8116,23250.0],["2010-08-17",1.8116,1.8317,1.7311,1.7512,12221.0],["2010-08-18",1.7311,1.7713,1.6908,1.6908,23399.0],["2010-08-19",1.6707,1.6707,1.6506,1.6707,4968.0],["2010-08-20",1.6707,1.6707,1.6103,1.6103,7651.0],["2010-08-23",1.6103,1.6103,1.5097,1.5902,29560.0],["2010-08-24",1.57,1.57,1.5298,1.5298,17636.0],["2010-08-25",1.5499,1.57,1.5298,1.57,18531.0],["2010-08-26",1.57,1.57,1.5097,1.5298,13414.0],["2010-08-27",1.5298,1.57,1.4895,1.5298,51916.0],["2010-08-30",1.5097,1.5499,1.4493,1.5097,44116.0],["2010-08-31",1.5097,1.5097,1.4291,1.4694,37508.0],["2010-09-01",1.4291,1.5298,1.4291,1.5097,7899.0],["2010-09-02",1.5097,1.5097,1.4694,1.5097,9837.0],["2010-09-03",1.5097,1.57,1.5097,1.5298,13513.0],["2010-09-07",1.5298,1.6103,1.4895,1.57,36962.0],["2010-09-08",1.57,1.6103,1.57,1.57,24343.0],["2010-09-09",1.6103,1.6103,1.5499,1.57,7700.0],["2010-09-10",1.57,1.57,1.5298,1.57,3378.0],["2010-09-13",1.5298,1.5499,1.5298,1.5499,21164.0],["2010-09-14",1.5298,1.6103,1.5298,1.6103,30106.0],["2010-09-15",1.6103,1.6103,1.57,1.6103,49730.0],["2010-09-16",1.6103,1.6506,1.6103,1.6103,7005.0],["2010-09-17",1.6103,1.6908,1.6103,1.6506,32093.0],["2010-09-20",1.7512,2.0129,1.7311,2.0129,69105.0],["2010-09-21",2.0531,2.0531,1.8519,1.8921,24939.0],["2010-09-22",1.8519,1.9324,1.8317,1.8519,41483.0],["2010-09-23",1.7915,1.9525,1.7915,1.8921,9191.0],["2010-09-24",1.9928,2.033,1.9324,1.9726,30553.0],["2010-09-27",1.9928,2.2746,1.9726,2.2544,90070.0],["2010-09-28",2.2947,2.3551,2.1538,2.3349,91312.0],["2010-09-29",2.3551,2.3551,2.1538,2.194,32739.0],["2010-09-30",2.2544,2.3148,2.0531,2.1337,38502.0],["2010-10-01",2.2343,2.2746,2.1135,2.1739,28963.0],["2010-10-04",2.194,2.2746,2.0531,2.0733,39943.0],["2010-10-05",2.1739,2.2343,2.1337,2.2142,19624.0],["2010-10-06",2.1538,2.496,2.1135,2.4356,155449.0],["2010-10-07",2.496,2.5765,2.4356,2.5161,105421.0],["2010-10-08",2.5161,2.5966,2.4557,2.496,57877.0],["2010-10-11",2.5765,2.6771,2.4758,2.4758,28020.0],["2010-10-12",2.5362,2.5765,2.496,2.5564,23052.0],["2010-10-13",2.5564,2.5966,2.4557,2.496,61603.0],["2010-10-14",2.5161,2.5564,2.4155,2.4155,25536.0],["2010-10-15",2.496,2.5161,2.3752,2.3752,23449.0],["2010-10-18",2.3148,2.3349,2.2544,2.2947,58374.0],["2010-10-19",2.194,2.2343,2.1337,2.1538,73924.0],["2010-10-20",2.2343,2.3551,2.2343,2.3349,51369.0],["2010-10-21",2.2947,2.3551,2.1337,2.1337,31149.0],["2010-10-22",2.194,2.2142,2.1538,2.194,12072.0],["2010-10-25",2.2343,2.2343,2.1739,2.2343,25188.0],["2010-10-26",2.1337,2.2142,2.1135,2.1135,31348.0],["2010-10-27",2.0934,2.1337,2.0129,2.0531,31398.0],["2010-10-28",2.0531,2.0733,1.9928,2.0733,52313.0],["2010-10-29",2.033,2.1337,2.0129,2.0129,22505.0],["2010-11-01",2.0129,2.1135,1.9525,1.9525,57380.0],["2010-11-02",1.9928,2.0129,1.872,1.9525,44762.0],["2010-11-03",1.9525,1.9928,1.9122,1.9726,18580.0],["2010-11-04",2.0129,2.1337,2.0129,2.1135,59964.0],["2010-11-05",2.1538,2.194,2.1135,2.1135,39744.0],["2010-11-08",2.2746,2.3349,2.2142,2.3148,116351.0],["2010-11-09",2.4155,2.4557,2.3349,2.3349,89523.0],["2010-11-10",2.3752,2.3953,2.2142,2.2142,26380.0],["2010-11-11",2.2343,2.3551,2.2142,2.3148,7800.0],["2010-11-12",2.3148,2.3551,2.2142,2.2343,14904.0],["2010-11-15",2.2947,2.2947,2.194,2.2142,16196.0],["2010-11-16",2.1135,2.1739,1.9525,2.1135,48339.0],["2010-11-17",2.033,2.0934,2.033,2.0531,6409.0],["2010-11-18",2.1135,2.2142,2.0733,2.1538,25784.0],["2010-11-19",2.1538,2.194,2.1135,2.1739,6756.0],["2010-11-22",2.1739,2.2544,2.1337,2.2544,19027.0],["2010-11-23",2.2544,2.3148,2.2142,2.2343,49928.0],["2010-11-24",2.3148,2.3953,2.3148,2.3752,21412.0],["2010-11-26",2.3752,2.496,2.3752,2.3953,28665.0],["2010-11-29",2.3148,2.4356,2.2947,2.3148,75911.0],["2010-11-30",2.3148,2.3349,2.2142,2.2142,35968.0],["2010-12-01",2.2544,2.2746,2.194,2.2343,56933.0],["2010-12-02",2.2544,2.3148,2.2544,2.3148,19226.0],["2010-12-03",2.2947,2.3551,2.2142,2.3349,14656.0],["2010-12-06",2.2746,2.3752,2.2343,2.3752,32938.0],["2010-12-07",2.3752,2.3953,2.3349,2.3752,30802.0],["2010-12-08",2.4155,2.4155,2.3148,2.3349,13314.0],["2010-12-09",2.3953,2.3953,2.2544,2.3148,9439.0],["2010-12-10",2.2947,2.3148,2.2142,2.2343,44563.0],["2010-12-13",2.3752,2.4155,2.2343,2.2343,46650.0],["2010-12-14",2.2947,2.3752,2.2142,2.2544,46749.0],["2010-12-15",2.2142,2.2947,2.0531,2.2343,31199.0],["2010-12-16",2.194,2.3148,2.194,2.2746,14556.0],["2010-12-17",2.2343,2.4557,2.2343,2.3752,87785.0],["2010-12-20",2.3752,2.496,2.3752,2.4356,64038.0],["2010-12-21",2.4758,2.5564,2.4557,2.5362,25486.0],["2010-12-22",2.5362,2.5765,2.496,2.5564,67664.0],["2010-12-23",2.5564,2.5564,2.4758,2.5161,37459.0],["2010-12-27",2.2544,2.5564,2.2544,2.2947,12966.0],["2010-12-28",2.496,2.5564,2.2947,2.4557,20568.0],["2010-12-29",2.5362,2.5765,2.496,2.5765,42377.0],["2010-12-30",2.5966,2.5966,2.496,2.5161,34428.0],["2010-12-31",2.5362,2.9187,2.5362,2.9187,160715.0],["2011-01-03",3.0193,3.3615,3.0193,3.2206,106415.0],["2011-01-04",3.2206,3.2206,2.9388,3.0193,87785.0],["2011-01-05",3.0596,3.0596,2.9187,2.9589,45308.0],["2011-01-06",2.9589,2.9589,2.657,2.657,70397.0],["2011-01-07",2.657,2.9388,2.657,2.9187,57529.0],["2011-01-10",2.9187,2.9388,2.7979,2.8784,56735.0],["2011-01-11",2.8382,2.8583,2.7375,2.818,30156.0],["2011-01-12",2.8382,3.0395,2.7778,3.0395,33286.0],["2011-01-13",3.0395,3.0596,2.9589,2.9791,37508.0],["2011-01-14",2.9992,3.0193,2.8583,2.8784,21164.0],["2011-01-18",2.818,2.9388,2.818,2.8986,18829.0],["2011-01-19",2.9589,3.0193,2.8986,2.9589,28268.0],["2011-01-20",2.9589,2.9589,2.7576,2.8784,77352.0],["2011-01-21",2.818,3.0193,2.818,2.9791,30156.0],["2011-01-24",3.0193,3.0193,2.8583,2.8583,15749.0],["2011-01-25",2.8382,2.8382,2.7174,2.7375,34428.0],["2011-01-26",2.7174,2.7174,2.5966,2.7174,74669.0],["2011-01-27",2.6771,2.6973,2.5362,2.6167,128721.0],["2011-01-28",2.6167,2.6167,2.5765,2.5765,12718.0],["2011-01-31",2.5966,2.6771,2.5966,2.6369,28268.0],["2011-02-01",2.7778,2.8986,2.7576,2.8583,29262.0],["2011-02-02",2.8583,2.9187,2.7778,2.9187,21114.0],["2011-02-03",2.8986,2.9589,2.818,2.9187,51667.0],["2011-02-04",2.9388,2.9589,2.8583,2.8784,29262.0],["2011-02-07",2.8986,2.9388,2.818,2.818,51916.0],["2011-02-08",2.7979,2.8382,2.7174,2.7174,18829.0],["2011-02-09",2.7174,2.7375,2.6167,2.6369,41284.0],["2011-02-10",2.6167,2.6369,2.5564,2.5966,32988.0],["2011-02-11",2.5966,2.6973,2.5362,2.6973,52959.0],["2011-02-14",2.7174,3.12,2.6369,3.0797,374339.0],["2011-02-15",3.1602,3.3615,3.0193,3.12,193901.0],["2011-02-16",3.1804,3.2005,3.0596,3.12,114960.0],["2011-02-17",3.12,3.12,3.0193,3.0596,66223.0],["2011-02-18",3.0193,3.0596,2.9388,2.9992,140644.0],["2011-02-22",3.0193,3.0596,2.8986,2.9187,107408.0],["2011-02-23",2.9187,3.0395,2.9187,2.9791,31547.0],["2011-02-24",2.9791,2.9992,2.8583,2.9187,30553.0],["2011-02-25",2.9187,3.0395,2.8583,3.0193,30056.0],["2011-02-28",3.0395,3.0998,2.9992,3.0193,30156.0],["2011-03-01",3.0797,3.0797,2.9388,2.9992,50723.0],["2011-03-02",2.9187,2.9589,2.8784,2.8986,61852.0],["2011-03-03",2.8986,3.0193,2.8986,3.0193,27274.0],["2011-03-04",3.0193,3.0395,2.9791,3.0193,27572.0],["2011-03-07",3.0193,3.0797,2.9589,3.0193,28218.0],["2011-03-08",2.9791,3.0395,2.9791,2.9791,51916.0],["2011-03-09",2.9992,3.0596,2.9388,2.9992,46699.0],["2011-03-10",2.9388,2.9791,2.7979,2.818,28367.0],["2011-03-11",2.7778,2.8382,2.5362,2.818,119182.0],["2011-03-14",2.6369,2.6771,2.3953,2.6167,62746.0],["2011-03-15",2.496,2.5564,2.1135,2.4155,116400.0],["2011-03-16",2.3953,2.4557,2.2343,2.3148,51170.0],["2011-03-17",2.2746,2.3752,2.2343,2.3752,55095.0],["2011-03-18",2.4356,2.6771,2.4155,2.6167,43172.0],["2011-03-21",2.7375,2.7576,2.5564,2.6167,42327.0],["2011-03-22",2.6973,2.6973,2.6167,2.6167,4024.0],["2011-03-23",2.6167,2.6167,2.4758,2.496,23995.0],["2011-03-24",2.5161,2.6369,2.496,2.496,44315.0],["2011-03-25",2.5362,2.6369,2.4758,2.5966,17040.0],["2011-03-28",2.5564,2.5564,2.4758,2.5564,14954.0],["2011-03-29",2.5161,2.5564,2.4356,2.4356,36962.0],["2011-03-30",2.496,2.6973,2.4557,2.5161,39595.0],["2011-03-31",2.5966,2.5966,2.4758,2.496,11874.0],["2011-04-01",2.4557,2.5564,2.4356,2.4557,6061.0],["2011-04-04",2.5161,2.6369,2.5161,2.5564,15699.0],["2011-04-05",2.5966,2.7375,2.5966,2.6973,57033.0],["2011-04-06",2.7375,2.818,2.657,2.7174,35024.0],["2011-04-07",2.7174,2.7778,2.7174,2.7174,30354.0],["2011-04-08",2.7979,2.7979,2.657,2.657,17040.0],["2011-04-11",2.657,2.7375,2.5161,2.5362,50624.0],["2011-04-12",2.5362,2.5966,2.5161,2.5362,39595.0],["2011-04-13",2.5765,2.6369,2.5161,2.5564,31795.0],["2011-04-14",2.5564,2.5564,2.4758,2.5362,18431.0],["2011-04-15",2.5765,2.5966,2.5362,2.5362,35322.0],["2011-04-18",2.5564,2.5564,2.3953,2.4155,61057.0],["2011-04-19",2.4155,2.4758,2.3148,2.3752,37608.0],["2011-04-20",2.3349,2.4356,2.3349,2.3551,30901.0],["2011-04-21",2.3551,2.4557,2.3551,2.4155,6707.0],["2011-04-25",2.4155,2.4155,2.3349,2.4155,24393.0],["2011-04-26",2.4356,2.496,2.3953,2.4155,35869.0],["2011-04-27",2.3349,2.3551,2.2746,2.3148,29709.0],["2011-04-28",2.2142,2.3752,2.1135,2.3752,136173.0],["2011-04-29",2.4557,2.5966,2.3752,2.4758,162950.0],["2011-05-02",2.496,2.5161,2.2746,2.3349,45706.0],["2011-05-03",2.2343,2.3953,2.2142,2.2544,23598.0],["2011-05-04",2.2544,2.3148,2.2142,2.2544,31696.0],["2011-05-05",2.2947,2.2947,2.1337,2.2343,37707.0],["2011-05-06",2.2746,2.2746,2.1538,2.194,27324.0],["2011-05-09",2.1337,2.2746,2.1337,2.2544,17239.0],["2011-05-10",2.2544,2.2947,2.194,2.2343,6111.0],["2011-05-11",2.2142,2.2142,2.0129,2.0129,61007.0],["2011-05-12",1.9928,2.0531,1.8921,2.033,89424.0],["2011-05-13",2.1135,2.1337,1.9928,1.9928,31944.0],["2011-05-16",2.033,2.033,1.7915,1.8317,100900.0],["2011-05-17",1.8116,1.8317,1.6103,1.711,60162.0],["2011-05-18",1.7512,1.7915,1.7311,1.7512,55344.0],["2011-05-19",1.7512,1.872,1.7512,1.7713,15103.0],["2011-05-20",1.7512,1.7512,1.6707,1.7311,21313.0],["2011-05-23",1.711,1.7713,1.6103,1.7713,15252.0],["2011-05-24",1.711,1.7512,1.6304,1.6506,19276.0],["2011-05-25",1.6506,1.7512,1.6506,1.7512,10632.0],["2011-05-26",1.7311,1.8116,1.711,1.7713,8694.0],["2011-05-27",1.7915,1.7915,1.7311,1.7915,41483.0],["2011-05-31",1.8519,1.872,1.7915,1.8519,47047.0],["2011-06-01",1.9324,1.9324,1.8519,1.8519,17140.0],["2011-06-02",1.872,1.872,1.8116,1.8116,6806.0],["2011-06-03",1.8116,1.8317,1.7311,1.7713,6856.0],["2011-06-06",1.7512,1.7713,1.711,1.7311,11575.0],["2011-06-07",1.7311,1.7311,1.6707,1.7311,18680.0],["2011-06-08",1.6908,1.711,1.6304,1.6707,26579.0],["2011-06-09",1.6304,1.711,1.6103,1.6707,15351.0],["2011-06-10",1.711,1.711,1.6506,1.711,23747.0],["2011-06-13",1.6707,1.6707,1.6103,1.6103,37161.0],["2011-06-14",1.6103,1.6506,1.5902,1.6103,9886.0],["2011-06-15",1.6103,1.6707,1.5902,1.6103,24741.0],["2011-06-16",1.6103,1.6103,1.4291,1.4493,61802.0],["2011-06-17",1.4493,1.4895,1.409,1.4493,17934.0],["2011-06-20",1.4291,1.4291,1.248,1.3084,20021.0],["2011-06-21",1.3084,1.3486,1.2279,1.2882,49581.0],["2011-06-22",1.2882,1.3688,1.2681,1.3486,96926.0],["2011-06-23",1.409,1.409,1.3285,1.3285,10731.0],["2011-06-24",1.409,1.4291,1.248,1.2681,26529.0],["2011-06-27",1.248,1.2882,1.2279,1.2882,11128.0],["2011-06-28",1.2279,1.2882,1.2279,1.248,12370.0],["2011-06-29",1.248,1.3084,1.248,1.2882,15401.0],["2011-06-30",1.3084,1.3688,1.3084,1.3486,10184.0],["2011-07-01",1.3486,1.409,1.3285,1.409,28020.0],["2011-07-05",1.4694,1.4895,1.4291,1.4493,25685.0],["2011-07-06",1.4291,1.4694,1.4291,1.4291,11923.0],["2011-07-07",1.4895,1.57,1.4694,1.5298,77948.0],["2011-07-08",1.57,1.57,1.5097,1.5298,78743.0],["2011-07-11",1.5499,1.57,1.4493,1.4895,13712.0],["2011-07-12",1.4694,1.4895,1.4291,1.4493,69800.0],["2011-07-13",1.4493,1.5298,1.4493,1.5298,30752.0],["2011-07-14",1.4493,1.57,1.4493,1.5499,4968.0],["2011-07-15",1.5902,1.7915,1.5902,1.7915,40539.0],["2011-07-18",1.7713,1.7713,1.6707,1.6908,15749.0],["2011-07-19",1.7311,1.7915,1.6707,1.7512,21561.0],["2011-07-20",1.7713,1.7713,1.7311,1.7713,11277.0],["2011-07-21",1.8116,1.8116,1.711,1.711,12668.0],["2011-07-22",1.7311,1.7311,1.6908,1.711,21064.0],["2011-07-25",1.7512,1.7713,1.6908,1.711,40887.0],["2011-07-26",1.7311,1.7311,1.6304,1.6707,18630.0],["2011-07-27",1.6707,1.6707,1.5902,1.6103,24492.0],["2011-07-28",1.57,1.6506,1.5499,1.5499,8744.0],["2011-07-29",1.5298,1.5902,1.5097,1.5097,12768.0],["2011-08-01",1.5298,1.5298,1.4291,1.4291,22207.0],["2011-08-02",1.5097,1.57,1.4895,1.5097,31348.0],["2011-08-03",1.4694,1.4694,1.3486,1.3889,12619.0],["2011-08-04",1.4291,1.4291,1.3084,1.3285,20369.0],["2011-08-05",1.2882,1.3084,1.2279,1.2681,23350.0],["2011-08-08",1.1473,1.1876,1.0064,1.0266,65031.0],["2011-08-09",1.0064,1.1473,0.9863,1.0467,55890.0],["2011-08-10",1.0668,1.1675,1.0668,1.1675,9986.0],["2011-08-11",1.1675,1.3285,1.1675,1.3084,42228.0],["2011-08-12",1.4694,1.4694,1.3285,1.3285,16991.0],["2011-08-15",1.3084,1.4291,1.3084,1.3486,25883.0],["2011-08-16",1.3285,1.3889,1.3084,1.3285,7750.0],["2011-08-17",1.3084,1.3486,1.2279,1.2279,38254.0],["2011-08-18",1.3084,1.3084,1.2279,1.2681,7005.0],["2011-08-19",1.2882,1.2882,1.2279,1.248,3875.0],["2011-08-22",1.3084,1.4291,1.248,1.2681,17587.0],["2011-08-23",1.3688,1.3688,1.2681,1.3084,5465.0],["2011-08-24",1.3084,1.3688,1.2681,1.3084,21313.0],["2011-08-25",1.3486,1.3688,1.3084,1.3486,11476.0],["2011-08-26",1.2882,1.3889,1.2882,1.3084,11377.0],["2011-08-29",1.3486,1.3688,1.3486,1.3486,7204.0],["2011-08-30",1.3688,1.3688,1.2681,1.2882,19276.0],["2011-08-31",1.3084,1.3285,1.2882,1.2882,7402.0],["2011-09-01",1.2882,1.3285,1.2882,1.3285,2981.0],["2011-09-02",1.248,1.248,1.1473,1.2279,31547.0],["2011-09-06",1.1876,1.2279,1.1473,1.1876,15500.0],["2011-09-07",1.1876,1.2279,1.1675,1.2279,16295.0],["2011-09-08",1.1675,1.2077,1.1675,1.2077,3925.0],["2011-09-09",1.2077,1.2077,1.1272,1.1876,26032.0],["2011-09-12",1.1675,1.1675,1.0467,1.1071,21511.0],["2011-09-13",1.1272,1.1473,1.0668,1.0668,9588.0],["2011-09-14",1.1473,1.1473,1.0668,1.0668,10930.0],["2011-09-15",1.087,1.087,1.0266,1.0668,9638.0],["2011-09-16",1.087,1.087,1.087,1.087,994.0],["2011-09-19",1.0266,1.0668,1.0064,1.0266,33087.0],["2011-09-20",1.0467,1.0467,1.0266,1.0266,7849.0],["2011-09-21",1.0467,1.087,1.0467,1.087,43818.0],["2011-09-22",0.9863,1.0266,0.9863,1.0064,10880.0],["2011-09-23",1.0668,1.0668,0.8655,0.9662,61454.0],["2011-09-26",0.9662,0.9662,0.8253,0.8655,32491.0],["2011-09-27",0.9863,0.9863,0.9461,0.9461,6707.0],["2011-09-28",0.9058,0.9461,0.8253,0.8454,32838.0],["2011-09-29",0.8655,0.9058,0.785,0.8655,35571.0],["2011-09-30",0.8052,0.8454,0.7448,0.785,22853.0],["2011-10-03",0.7246,0.785,0.7246,0.7649,82369.0],["2011-10-04",0.7448,0.785,0.7246,0.7246,3627.0],["2011-10-05",0.8052,0.9662,0.785,0.9058,32590.0],["2011-10-06",0.9662,0.9863,0.9461,0.9461,16394.0],["2011-10-07",0.9863,0.9863,0.9058,0.9259,5862.0],["2011-10-10",0.9461,0.9863,0.9461,0.9863,15699.0],["2011-10-11",0.9058,0.9259,0.8857,0.8857,9688.0],["2011-10-12",0.9461,0.9863,0.8253,0.8655,12966.0],["2011-10-13",0.9259,0.9461,0.8857,0.9058,1838.0],["2011-10-14",0.9863,1.0064,0.9461,0.9461,8942.0],["2011-10-17",0.9662,0.9863,0.9259,0.9259,18878.0],["2011-10-18",0.9058,0.9662,0.8454,0.8857,12569.0],["2011-10-19",0.9058,0.9259,0.8655,0.8857,20617.0],["2011-10-20",0.8655,0.8655,0.8655,0.8655,3577.0],["2011-10-21",0.8655,0.8857,0.8253,0.8857,15848.0],["2011-10-24",0.8857,0.8857,0.8454,0.8454,4720.0],["2011-10-25",0.8857,0.8857,0.8052,0.8253,20369.0],["2011-10-26",0.8655,0.8655,0.8253,0.8454,6508.0],["2011-10-27",0.8655,0.9058,0.8655,0.8655,18580.0],["2011-10-28",0.9058,0.9058,0.8655,0.9058,23399.0],["2011-10-31",0.9058,0.9058,0.8655,0.8655,9737.0],["2011-11-01",0.8454,0.8655,0.785,0.785,10284.0],["2011-11-02",0.8052,0.8655,0.7448,0.7649,27473.0],["2011-11-03",0.8052,0.8052,0.785,0.785,14407.0],["2011-11-04",0.8052,0.8253,0.7649,0.8052,25088.0],["2011-11-07",0.8253,0.8454,0.7448,0.7649,29560.0],["2011-11-08",0.785,0.8454,0.785,0.8454,18481.0],["2011-11-09",0.8253,0.8253,0.785,0.8052,12470.0],["2011-11-10",0.8052,0.8052,0.7448,0.7448,16394.0],["2011-11-11",0.7649,0.785,0.7448,0.7448,26778.0],["2011-11-14",0.7649,0.785,0.7448,0.785,33782.0],["2011-11-15",0.785,0.785,0.7649,0.7649,14308.0],["2011-11-16",0.7649,0.8052,0.7649,0.7649,5564.0],["2011-11-17",0.785,0.8052,0.7045,0.7649,32441.0],["2011-11-18",0.7448,0.7649,0.7045,0.7045,19773.0],["2011-11-21",0.7045,0.7246,0.6441,0.6643,28566.0],["2011-11-22",0.6643,0.6643,0.624,0.6441,21959.0],["2011-11-23",0.6441,0.6643,0.624,0.624,13712.0],["2011-11-25",0.624,0.6643,0.6039,0.6643,7204.0],["2011-11-28",0.624,0.6441,0.6039,0.624,22902.0],["2011-11-29",0.6039,0.6039,0.5837,0.6039,14407.0],["2011-11-30",0.5837,0.5837,0.5233,0.5435,29609.0],["2011-12-01",0.5435,0.6039,0.5435,0.6039,6955.0],["2011-12-02",0.5837,0.6039,0.5636,0.5837,26380.0],["2011-12-05",0.5837,0.624,0.5435,0.5636,94044.0],["2011-12-06",0.5837,0.6039,0.5636,0.6039,25138.0],["2011-12-07",0.6039,0.6039,0.5837,0.5837,11724.0],["2011-12-08",0.6039,0.6039,0.5636,0.5837,25337.0],["2011-12-09",0.5636,0.624,0.5636,0.624,2285.0],["2011-12-12",0.6441,0.6441,0.5435,0.5636,30454.0],["2011-12-13",0.5636,0.5837,0.5435,0.5435,47593.0],["2011-12-14",0.5837,0.5837,0.5032,0.5032,60063.0],["2011-12-15",0.5435,0.5636,0.5032,0.5233,29709.0],["2011-12-16",0.5233,0.5435,0.5032,0.5435,39048.0],["2011-12-19",0.5233,0.5233,0.4428,0.4831,84456.0],["2011-12-20",0.4831,0.4831,0.3824,0.4227,170303.0],["2011-12-21",0.4428,0.5032,0.4227,0.4831,38105.0],["2011-12-22",0.5032,0.5233,0.463,0.4831,37558.0],["2011-12-23",0.5233,0.5837,0.5233,0.5435,30901.0],["2011-12-27",0.5233,0.5837,0.5233,0.5636,48289.0],["2011-12-28",0.5837,0.6039,0.5233,0.5233,79736.0],["2011-12-29",0.5233,0.5233,0.5032,0.5233,27324.0],["2011-12-30",0.5233,0.5435,0.5233,0.5233,42625.0],["2012-01-03",0.5233,0.5636,0.5233,0.5636,5465.0],["2012-01-04",0.5837,0.6039,0.5837,0.5837,2087.0],["2012-01-05",0.6039,0.6844,0.6039,0.6643,8744.0],["2012-01-06",0.6844,0.7045,0.6844,0.6844,41831.0],["2012-01-09",0.6844,0.7045,0.6844,0.7045,21611.0],["2012-01-10",0.7045,0.7045,0.7045,0.7045,9191.0],["2012-01-11",0.7045,0.7045,0.6643,0.6643,7253.0],["2012-01-12",0.6441,0.6643,0.624,0.6643,10582.0],["2012-01-13",0.6441,0.6441,0.6039,0.624,6011.0],["2012-01-17",0.624,0.7045,0.624,0.6844,17785.0],["2012-01-18",0.7448,0.7448,0.6844,0.6844,1987.0],["2012-01-19",0.6844,0.7045,0.6643,0.6844,47395.0],["2012-01-20",0.7045,0.7045,0.6441,0.6844,14606.0],["2012-01-23",0.7045,0.7045,0.6844,0.6844,28516.0],["2012-01-24",0.6844,0.6844,0.6441,0.6441,745.0],["2012-01-25",0.6441,0.6441,0.6441,0.6441,0.0],["2012-01-26",0.7246,0.7246,0.6643,0.6844,7800.0],["2012-01-27",0.6643,0.6643,0.6643,0.6643,13116.0],["2012-01-30",0.7246,0.7246,0.7246,0.7246,1739.0],["2012-01-31",0.7246,0.7246,0.6844,0.7045,12718.0],["2012-02-01",0.7045,0.8655,0.7045,0.8454,67565.0],["2012-02-02",0.8454,0.8454,0.8052,0.8454,65677.0],["2012-02-03",0.8857,0.9461,0.8454,0.9461,33882.0],["2012-02-06",0.9259,0.9259,0.8857,0.9058,26330.0],["2012-02-07",0.8857,0.9259,0.8857,0.8857,18332.0],["2012-02-08",0.9461,0.9461,0.9058,0.9259,4968.0],["2012-02-09",0.9259,0.9259,0.9259,0.9259,10582.0],["2012-02-10",0.9058,0.9058,0.785,0.8454,17438.0],["2012-02-13",0.8253,0.8253,0.7649,0.7649,20766.0],["2012-02-14",0.785,0.8052,0.7246,0.7246,7998.0],["2012-02-15",0.7448,0.785,0.7246,0.7448,11824.0],["2012-02-16",0.7246,0.7448,0.7045,0.7246,16643.0],["2012-02-17",0.7045,0.7045,0.7045,0.7045,3825.0],["2012-02-21",0.7246,0.7649,0.7045,0.7045,23499.0],["2012-02-22",0.6844,0.7246,0.6441,0.6441,18382.0],["2012-02-23",0.6441,0.7246,0.6441,0.6643,13712.0],["2012-02-24",0.6844,0.6844,0.6441,0.6643,10830.0],["2012-02-27",0.6643,0.6643,0.6441,0.6441,18282.0],["2012-02-28",0.6441,0.6643,0.6441,0.6643,7949.0],["2012-02-29",0.6844,0.6844,0.6441,0.6441,8396.0],["2012-03-01",0.6643,0.6643,0.624,0.6441,7651.0],["2012-03-02",0.6441,0.6441,0.6441,0.6441,0.0],["2012-03-05",0.6441,0.6441,0.6039,0.6039,19475.0],["2012-03-06",0.6039,0.6441,0.5837,0.5837,30702.0],["2012-03-07",0.5636,0.6039,0.5636,0.6039,8893.0],["2012-03-08",0.6039,0.6039,0.5837,0.5837,14010.0],["2012-03-09",0.5636,0.5837,0.5636,0.5837,8297.0],["2012-03-12",0.5636,0.5837,0.5233,0.5435,17239.0],["2012-03-13",0.5636,0.5636,0.5435,0.5435,5862.0],["2012-03-14",0.5636,0.5636,0.5435,0.5435,40738.0],["2012-03-15",0.5636,0.5636,0.5233,0.5233,1689.0],["2012-03-16",0.5435,0.5636,0.5233,0.5636,13066.0],["2012-03-19",0.5636,0.5636,0.5636,0.5636,7949.0],["2012-03-20",0.5636,0.5837,0.5435,0.5636,3776.0],["2012-03-21",0.5435,0.5636,0.5233,0.5636,2285.0],["2012-03-22",0.5636,0.5636,0.5636,0.5636,944.0],["2012-03-23",0.5636,0.5636,0.5233,0.5233,10482.0],["2012-03-26",0.5233,0.5233,0.5233,0.5233,5564.0],["2012-03-27",0.5636,0.5636,0.5233,0.5435,6607.0],["2012-03-28",0.5233,0.5837,0.5233,0.5837,6210.0],["2012-03-29",0.6039,0.6039,0.5032,0.5837,11476.0],["2012-03-30",0.5435,0.5837,0.5435,0.5435,4819.0],["2012-04-02",0.5837,0.5837,0.5233,0.5233,10284.0],["2012-04-03",0.5233,0.5636,0.5233,0.5435,6955.0],["2012-04-04",0.5435,0.5636,0.5233,0.5636,17090.0],["2012-04-05",0.5435,0.5636,0.5233,0.5233,9390.0],["2012-04-09",0.5032,0.5435,0.5032,0.5032,9886.0],["2012-04-10",0.5032,0.5233,0.5032,0.5233,21511.0],["2012-04-11",0.5435,0.5636,0.5435,0.5636,7502.0],["2012-04-12",0.5435,0.5636,0.5233,0.5636,26579.0],["2012-04-13",0.5435,0.5636,0.5435,0.5636,43818.0],["2012-04-16",0.5435,0.5435,0.5032,0.5032,37210.0],["2012-04-17",0.5032,0.5233,0.4831,0.5233,22853.0],["2012-04-18",0.5032,0.5233,0.5032,0.5233,2087.0],["2012-04-19",0.5032,0.5233,0.463,0.5233,14358.0],["2012-04-20",0.463,0.4831,0.463,0.463,50872.0],["2012-04-23",0.4831,0.4831,0.4428,0.4428,2583.0],["2012-04-24",0.463,0.5032,0.463,0.463,16643.0],["2012-04-25",0.5032,0.5032,0.463,0.463,16941.0],["2012-04-26",0.5032,0.5032,0.5032,0.5032,1987.0],["2012-04-27",0.4831,0.4831,0.463,0.4831,12420.0],["2012-04-30",0.463,0.5032,0.463,0.5032,2484.0],["2012-05-01",0.5032,0.5032,0.5032,0.5032,3080.0],["2012-05-02",0.5032,0.5032,0.4831,0.5032,9191.0],["2012-05-03",0.5233,0.5233,0.4831,0.5032,16096.0],["2012-05-04",0.463,0.463,0.463,0.463,4968.0],["2012-05-07",0.5032,0.5032,0.463,0.463,10482.0],["2012-05-08",0.463,0.4831,0.4227,0.4428,85847.0],["2012-05-09",0.4227,0.463,0.4026,0.4428,6955.0],["2012-05-10",0.4428,0.463,0.4227,0.4227,8247.0],["2012-05-11",0.463,0.5233,0.4428,0.4831,83462.0],["2012-05-14",0.5032,0.5032,0.5032,0.5032,3180.0],["2012-05-15",0.4227,0.4428,0.4227,0.4227,11625.0],["2012-05-16",0.4227,0.4428,0.4026,0.4227,6458.0],["2012-05-17",0.4026,0.4428,0.4026,0.4026,4571.0],["2012-05-18",0.4227,0.4227,0.4026,0.4026,5465.0],["2012-05-21",0.3824,0.4428,0.3623,0.4227,38353.0],["2012-05-22",0.3824,0.4227,0.3824,0.4227,4918.0],["2012-05-23",0.4227,0.4227,0.4227,0.4227,0.0],["2012-05-24",0.4428,0.4428,0.4227,0.4227,3130.0],["2012-05-25",0.4227,0.4227,0.4026,0.4227,7353.0],["2012-05-29",0.4428,0.4428,0.4026,0.4227,13314.0],["2012-05-30",0.4227,0.4227,0.3824,0.3824,3229.0],["2012-05-31",0.4227,0.4227,0.4227,0.4227,2683.0],["2012-06-01",0.3824,0.4026,0.3824,0.3824,3130.0],["2012-06-04",0.4026,0.4026,0.3623,0.3623,5018.0],["2012-06-05",0.4026,0.4026,0.3623,0.3623,6906.0],["2012-06-06",0.3422,0.3623,0.3422,0.3623,17686.0],["2012-06-07",0.3623,0.3623,0.3422,0.3422,5465.0],["2012-06-08",0.3623,0.3623,0.3221,0.3623,19276.0],["2012-06-11",0.3623,0.3623,0.3422,0.3422,7154.0],["2012-06-12",0.3422,0.3422,0.3422,0.3422,15898.0],["2012-06-13",0.3221,0.3422,0.3221,0.3422,13861.0],["2012-06-14",0.3221,0.3221,0.3221,0.3221,7502.0],["2012-06-15",0.3019,0.3019,0.3019,0.3019,13910.0],["2012-06-18",0.3019,0.3221,0.3019,0.3221,14805.0],["2012-06-19",0.3221,0.3422,0.3019,0.3019,15003.0],["2012-06-20",0.3422,0.3422,0.3221,0.3422,51468.0],["2012-06-21",0.3623,0.3623,0.2818,0.2818,110041.0],["2012-06-22",0.3019,0.3221,0.3019,0.3221,8942.0],["2012-06-25",0.3422,0.3422,0.3019,0.3019,18531.0],["2012-06-26",0.2818,0.3422,0.2818,0.3019,17736.0],["2012-06-27",0.2818,0.3221,0.2818,0.2818,4521.0],["2012-06-28",0.2818,0.2818,0.2818,0.2818,4471.0],["2012-06-29",0.3221,0.3422,0.2818,0.3422,21114.0],["2012-07-02",0.3019,0.3221,0.3019,0.3221,15500.0],["2012-07-03",0.4227,0.4227,0.4227,0.4227,2484.0],["2012-07-05",0.3824,0.4227,0.3824,0.4227,30156.0],["2012-07-06",0.4428,0.463,0.4026,0.4026,14805.0],["2012-07-09",0.3824,0.3824,0.3221,0.3422,10532.0],["2012-07-10",0.3422,0.3422,0.3422,0.3422,994.0],["2012-07-11",0.3422,0.3422,0.3422,0.3422,2583.0],["2012-07-12",0.3422,0.3623,0.3422,0.3623,5564.0],["2012-07-13",0.3422,0.3623,0.3221,0.3422,29907.0],["2012-07-16",0.3221,0.3221,0.3019,0.3221,37012.0],["2012-07-17",0.3221,0.3221,0.2818,0.2818,22704.0],["2012-07-18",0.3019,0.3019,0.2617,0.2818,49680.0],["2012-07-19",0.2617,0.2818,0.2617,0.2617,10035.0],["2012-07-20",0.2617,0.2818,0.2617,0.2818,11923.0],["2012-07-23",0.3019,0.3019,0.3019,0.3019,10433.0],["2012-07-24",0.2415,0.2617,0.2415,0.2415,6210.0],["2012-07-25",0.2415,0.2617,0.2415,0.2617,3974.0],["2012-07-26",0.2617,0.2617,0.2617,0.2617,5365.0],["2012-07-27",0.2617,0.2617,0.2415,0.2617,1888.0],["2012-07-30",0.2415,0.2617,0.2415,0.2415,15848.0],["2012-07-31",0.2415,0.2617,0.2415,0.2617,8446.0],["2012-08-01",0.2617,0.2617,0.2617,0.2617,0.0],["2012-08-02",0.2617,0.2617,0.2415,0.2415,27324.0],["2012-08-03",0.2617,0.2617,0.2415,0.2415,2037.0],["2012-08-06",0.2617,0.2818,0.2415,0.2415,12867.0],["2012-08-07",0.2415,0.2617,0.2415,0.2617,3577.0],["2012-08-08",0.2617,0.2818,0.2617,0.2617,15252.0],["2012-08-09",0.2617,0.2818,0.2415,0.2818,15152.0],["2012-08-10",0.2818,0.2818,0.2818,0.2818,0.0],["2012-08-13",0.2818,0.3221,0.2818,0.3221,4521.0],["2012-08-14",0.3221,0.3221,0.3019,0.3019,4521.0],["2012-08-15",0.3019,0.3221,0.3019,0.3019,4471.0],["2012-08-16",0.3019,0.3019,0.3019,0.3019,1987.0],["2012-08-17",0.3019,0.3019,0.3019,0.3019,497.0],["2012-08-20",0.3019,0.3221,0.3019,0.3019,15003.0],["2012-08-21",0.3019,0.3019,0.2818,0.2818,14904.0],["2012-08-22",0.3019,0.3019,0.2818,0.2818,5216.0],["2012-08-23",0.3221,0.3422,0.3019,0.3422,17090.0],["2012-08-24",0.3422,0.3422,0.3221,0.3422,9688.0],["2012-08-27",0.3422,0.3422,0.3019,0.3019,12867.0],["2012-08-28",0.3019,0.3019,0.3019,0.3019,22853.0],["2012-08-29",0.2818,0.2818,0.2818,0.2818,6458.0],["2012-08-30",0.3221,0.3221,0.2818,0.3221,27821.0],["2012-08-31",0.2818,0.3221,0.2818,0.3221,248.0],["2012-09-04",0.2818,0.3019,0.2818,0.2818,8644.0],["2012-09-05",0.2818,0.3221,0.2818,0.3221,1739.0],["2012-09-06",0.3019,0.3019,0.3019,0.3019,497.0],["2012-09-07",0.3221,0.3221,0.3019,0.3019,5316.0],["2012-09-10",0.3422,0.3623,0.3221,0.3221,5465.0],["2012-09-11",0.3221,0.3221,0.3019,0.3019,2236.0],["2012-09-12",0.3221,0.3221,0.3221,0.3221,2484.0],["2012-09-13",0.3422,0.3422,0.3019,0.3221,20568.0],["2012-09-14",0.3221,0.3221,0.3019,0.3221,44861.0],["2012-09-17",0.3221,0.3422,0.3221,0.3221,90467.0],["2012-09-18",0.3019,0.3019,0.3019,0.3019,4720.0],["2012-09-19",0.3019,0.3422,0.3019,0.3221,62895.0],["2012-09-20",0.3221,0.3221,0.3019,0.3019,83661.0],["2012-09-21",0.3221,0.3221,0.3221,0.3221,28616.0],["2012-09-24",0.3221,0.3422,0.3221,0.3221,33286.0],["2012-09-25",0.3221,0.3221,0.3221,0.3221,1490.0],["2012-09-26",0.3221,0.3221,0.3221,0.3221,2484.0],["2012-09-27",0.3221,0.3422,0.3221,0.3422,31348.0],["2012-09-28",0.3422,0.3623,0.3422,0.3623,24542.0],["2012-10-01",0.3422,0.3623,0.3221,0.3221,17885.0],["2012-10-02",0.3422,0.3422,0.3221,0.3221,3577.0],["2012-10-03",0.3422,0.3422,0.3221,0.3221,73228.0],["2012-10-04",0.3422,0.3422,0.3422,0.3422,80730.0],["2012-10-05",0.3422,0.3623,0.3422,0.3623,11426.0],["2012-10-08",0.3824,0.3824,0.3623,0.3824,25834.0],["2012-10-09",0.3623,0.3623,0.3422,0.3623,4272.0],["2012-10-10",0.3422,0.3623,0.3422,0.3623,3676.0],["2012-10-11",0.3623,0.3623,0.3623,0.3623,13960.0],["2012-10-12",0.3623,0.3824,0.3623,0.3824,10731.0],["2012-10-15",0.3623,0.3623,0.3623,0.3623,2782.0],["2012-10-16",0.3623,0.3623,0.3623,0.3623,13414.0],["2012-10-17",0.3623,0.3623,0.3422,0.3623,9638.0],["2012-10-18",0.3623,0.3623,0.3422,0.3422,3974.0],["2012-10-19",0.3422,0.3824,0.3422,0.3824,5912.0],["2012-10-22",0.3422,0.3422,0.3422,0.3422,46202.0],["2012-10-23",0.3422,0.3623,0.3422,0.3623,1093.0],["2012-10-24",0.3623,0.3623,0.3623,0.3623,1490.0],["2012-10-25",0.3221,0.3221,0.3221,0.3221,5614.0],["2012-10-26",0.3221,0.3221,0.3019,0.3019,994.0],["2012-10-31",0.3221,0.3422,0.3221,0.3422,5465.0],["2012-11-01",0.3019,0.3221,0.3019,0.3019,17785.0],["2012-11-02",0.3019,0.3019,0.3019,0.3019,745.0],["2012-11-05",0.3422,0.3422,0.3019,0.3019,3925.0],["2012-11-06",0.3221,0.3221,0.3019,0.3019,6955.0],["2012-11-07",0.3019,0.3019,0.3019,0.3019,10184.0],["2012-11-08",0.3019,0.3019,0.3019,0.3019,2832.0],["2012-11-09",0.3019,0.3221,0.2818,0.3019,18680.0],["2012-11-12",0.3019,0.3422,0.2818,0.3019,54400.0],["2012-11-13",0.3221,0.3221,0.3019,0.3019,14954.0],["2012-11-14",0.3019,0.3221,0.2818,0.3019,23648.0],["2012-11-15",0.3019,0.3019,0.3019,0.3019,6111.0],["2012-11-16",0.3019,0.3221,0.2818,0.2818,12917.0],["2012-11-19",0.3019,0.3019,0.3019,0.3019,7452.0],["2012-11-20",0.3221,0.3221,0.3019,0.3019,4272.0],["2012-11-21",0.3019,0.3221,0.3019,0.3221,16643.0],["2012-11-23",0.2818,0.2818,0.2818,0.2818,199.0],["2012-11-26",0.3019,0.3221,0.2818,0.2818,11675.0],["2012-11-27",0.3221,0.3221,0.2818,0.3221,55592.0],["2012-11-28",0.3221,0.3221,0.3019,0.3019,5067.0],["2012-11-29",0.3221,0.3221,0.3019,0.3019,23052.0],["2012-11-30",0.3019,0.3019,0.3019,0.3019,7452.0],["2012-12-03",0.3019,0.3019,0.3019,0.3019,0.0],["2012-12-04",0.2818,0.3019,0.2818,0.2818,7700.0],["2012-12-05",0.2818,0.2818,0.2818,0.2818,0.0],["2012-12-06",0.3019,0.3221,0.2818,0.3019,9936.0],["2012-12-07",0.3019,0.3019,0.2818,0.3019,12966.0],["2012-12-10",0.2818,0.2818,0.2818,0.2818,64038.0],["2012-12-11",0.2818,0.2818,0.2617,0.2617,37161.0],["2012-12-12",0.2415,0.2818,0.2415,0.2818,31348.0],["2012-12-13",0.2617,0.2617,0.2617,0.2617,5067.0],["2012-12-14",0.2415,0.2818,0.2415,0.2617,29907.0],["2012-12-17",0.2617,0.2617,0.2415,0.2415,13910.0],["2012-12-18",0.2415,0.2415,0.2415,0.2415,23598.0],["2012-12-19",0.2415,0.2415,0.2415,0.2415,7899.0],["2012-12-20",0.2415,0.3221,0.2415,0.2617,57331.0],["2012-12-21",0.2617,0.2617,0.2617,0.2617,1739.0],["2012-12-24",0.2818,0.2818,0.2818,0.2818,199.0],["2012-12-26",0.2818,0.3019,0.2818,0.2818,5862.0],["2012-12-27",0.3019,0.3221,0.2818,0.2818,8297.0],["2012-12-28",0.2818,0.3019,0.2818,0.2818,43172.0],["2012-12-31",0.2818,0.2818,0.2818,0.2818,33782.0],["2013-01-02",0.2818,0.2818,0.2818,0.2818,0.0],["2013-01-03",0.2818,0.3019,0.2818,0.3019,1739.0],["2013-01-04",0.3019,0.3019,0.2818,0.2818,37359.0],["2013-01-07",0.2818,0.2818,0.2818,0.2818,0.0],["2013-01-08",0.2818,0.3221,0.2818,0.3221,4769.0],["2013-01-09",0.3221,0.3221,0.3221,0.3221,994.0],["2013-01-10",0.3221,0.3221,0.3019,0.3019,5962.0],["2013-01-11",0.3019,0.3019,0.3019,0.3019,0.0],["2013-01-14",0.2818,0.3221,0.2818,0.3221,158976.0],["2013-01-15",0.3221,0.3221,0.3221,0.3221,2434.0],["2013-01-16",0.2818,0.2818,0.2818,0.2818,546.0],["2013-01-17",0.3221,0.3221,0.2818,0.2818,1242.0],["2013-01-18",0.3221,0.3221,0.3221,0.3221,12817.0],["2013-01-22",0.3221,0.3221,0.3019,0.3019,19574.0],["2013-01-23",0.3019,0.3623,0.3019,0.3623,29311.0],["2013-01-24",0.3422,0.3422,0.3221,0.3221,21561.0],["2013-01-25",0.3422,0.3422,0.3019,0.3221,22902.0],["2013-01-28",0.3221,0.3623,0.3221,0.3422,13364.0],["2013-01-29",0.3623,0.3623,0.3623,0.3623,3279.0],["2013-01-30",0.3221,0.3221,0.3221,0.3221,14904.0],["2013-01-31",0.3221,0.3221,0.3019,0.3019,4272.0],["2013-02-01",0.3221,0.3221,0.3221,0.3221,994.0],["2013-02-04",0.3019,0.3221,0.3019,0.3221,3329.0],["2013-02-05",0.3221,0.3623,0.3221,0.3221,21015.0],["2013-02-06",0.3422,0.3824,0.3422,0.3824,34577.0],["2013-02-07",0.4026,0.463,0.3824,0.4428,28169.0],["2013-02-08",0.463,0.4831,0.4227,0.463,69055.0],["2013-02-11",0.463,0.463,0.4428,0.4428,9091.0],["2013-02-12",0.463,0.463,0.4428,0.4428,20170.0],["2013-02-13",0.4026,0.4227,0.3623,0.4026,22356.0],["2013-02-14",0.3623,0.3824,0.3623,0.3623,10184.0],["2013-02-15",0.3623,0.4026,0.3422,0.3623,16295.0],["2013-02-19",0.3623,0.4026,0.3422,0.3623,75365.0],["2013-02-20",0.3623,0.3824,0.3422,0.3422,22207.0],["2013-02-21",0.3623,0.3623,0.3221,0.3623,41383.0],["2013-02-22",0.3623,0.3623,0.3221,0.3422,16891.0],["2013-02-25",0.3221,0.3422,0.3221,0.3422,9141.0],["2013-02-26",0.3623,0.3623,0.3623,0.3623,1391.0],["2013-02-27",0.3221,0.3623,0.3221,0.3623,5912.0],["2013-02-28",0.3422,0.3422,0.3422,0.3422,12470.0],["2013-03-01",0.3221,0.3221,0.3221,0.3221,5962.0],["2013-03-04",0.3221,0.3422,0.3221,0.3422,13513.0],["2013-03-05",0.3221,0.3422,0.3221,0.3422,16941.0],["2013-03-06",0.3019,0.3221,0.3019,0.3019,2087.0],["2013-03-07",0.3422,0.3422,0.3422,0.3422,4968.0],["2013-03-08",0.3221,0.3623,0.3019,0.3422,7204.0],["2013-03-11",0.3623,0.3623,0.3623,0.3623,1987.0],["2013-03-12",0.3623,0.3623,0.3422,0.3623,12668.0],["2013-03-13",0.3623,0.3623,0.3422,0.3422,5415.0],["2013-03-14",0.3221,0.3422,0.3221,0.3422,1441.0],["2013-03-15",0.3221,0.3623,0.3221,0.3623,5962.0],["2013-03-18",0.3824,0.3824,0.3422,0.3623,3974.0],["2013-03-19",0.3824,0.3824,0.3422,0.3422,6359.0],["2013-03-20",0.3221,0.3623,0.3221,0.3422,14556.0],["2013-03-21",0.3824,0.3824,0.3422,0.3623,8495.0],["2013-03-22",0.3623,0.3824,0.3623,0.3824,1093.0],["2013-03-25",0.3824,0.3824,0.3623,0.3824,696.0],["2013-03-26",0.3623,0.3824,0.3422,0.3623,18133.0],["2013-03-27",0.3623,0.3623,0.3623,0.3623,248.0],["2013-03-28",0.3623,0.3623,0.3422,0.3422,22108.0],["2013-04-01",0.3422,0.3824,0.3422,0.3623,33286.0],["2013-04-02",0.3824,0.3824,0.3824,0.3824,17388.0],["2013-04-03",0.3824,0.4026,0.3623,0.3623,20468.0],["2013-04-04",0.3422,0.3623,0.3422,0.3623,30752.0],["2013-04-05",0.3824,0.4026,0.3623,0.4026,2732.0],["2013-04-08",0.3623,0.3824,0.3623,0.3824,7949.0],["2013-04-09",0.3623,0.3824,0.3623,0.3824,6607.0],["2013-04-10",0.3623,0.3824,0.3422,0.3422,1043.0],["2013-04-11",0.3422,0.3422,0.3422,0.3422,1888.0],["2013-04-12",0.3422,0.3422,0.3221,0.3221,30504.0],["2013-04-15",0.3019,0.3623,0.3019,0.3221,6558.0],["2013-04-16",0.3221,0.3623,0.3221,0.3623,8744.0],["2013-04-17",0.3623,0.3623,0.3422,0.3422,14358.0],["2013-04-18",0.3422,0.3623,0.3221,0.3221,18382.0],["2013-04-19",0.3221,0.3221,0.3221,0.3221,1341.0],["2013-04-22",0.3221,0.3221,0.3221,0.3221,7452.0],["2013-04-23",0.3019,0.3221,0.3019,0.3019,5117.0],["2013-04-24",0.3019,0.3019,0.3019,0.3019,2484.0],["2013-04-25",0.3019,0.3422,0.3019,0.3019,27026.0],["2013-04-26",0.3221,0.3221,0.3221,0.3221,497.0],["2013-04-29",0.3019,0.3019,0.3019,0.3019,2981.0],["2013-04-30",0.3019,0.3019,0.2818,0.3019,27076.0],["2013-05-01",0.3019,0.3221,0.3019,0.3221,7651.0],["2013-05-02",0.3019,0.3221,0.2818,0.3221,10930.0],["2013-05-03",0.2818,0.3221,0.2818,0.3221,5316.0],["2013-05-06",0.3221,0.3221,0.3019,0.3019,25685.0],["2013-05-07",0.3019,0.3019,0.2818,0.2818,182624.0],["2013-05-08",0.2818,0.2818,0.2617,0.2617,43023.0],["2013-05-09",0.2617,0.2818,0.2617,0.2617,71589.0],["2013-05-10",0.2818,0.3019,0.2617,0.3019,24592.0],["2013-05-13",0.3221,0.3422,0.3221,0.3422,76010.0],["2013-05-14",0.3422,0.3422,0.3221,0.3221,8148.0],["2013-05-15",0.3422,0.3422,0.3422,0.3422,15898.0],["2013-05-16",0.3422,0.3623,0.3422,0.3422,8744.0],["2013-05-17",0.3422,0.3422,0.3221,0.3422,16245.0],["2013-05-20",0.3221,0.3422,0.3221,0.3422,15649.0],["2013-05-21",0.3422,0.3422,0.3422,0.3422,6111.0],["2013-05-22",0.3221,0.3422,0.3221,0.3422,2236.0],["2013-05-23",0.3422,0.3422,0.3221,0.3221,2434.0],["2013-05-24",0.3019,0.3221,0.2818,0.3221,8992.0],["2013-05-28",0.3422,0.3422,0.3019,0.3019,6458.0],["2013-05-29",0.2818,0.2818,0.2818,0.2818,3726.0],["2013-05-30",0.2818,0.3221,0.2818,0.3221,7402.0],["2013-05-31",0.3019,0.3422,0.3019,0.3422,2981.0],["2013-06-03",0.2818,0.3422,0.2818,0.3422,3925.0],["2013-06-04",0.3422,0.3422,0.3422,0.3422,0.0],["2013-06-05",0.3221,0.3221,0.3221,0.3221,248.0],["2013-06-06",0.3019,0.3422,0.3019,0.3422,7055.0],["2013-06-07",0.3019,0.3221,0.2617,0.3019,61554.0],["2013-06-10",0.3019,0.3019,0.3019,0.3019,0.0],["2013-06-11",0.3221,0.3221,0.3019,0.3221,5664.0],["2013-06-12",0.3221,0.3221,0.3019,0.3019,10383.0],["2013-06-13",0.3019,0.3221,0.3019,0.3221,7700.0],["2013-06-14",0.3019,0.3221,0.2818,0.3221,23449.0],["2013-06-17",0.3221,0.3221,0.3221,0.3221,9688.0],["2013-06-18",0.3019,0.3221,0.3019,0.3019,6409.0],["2013-06-19",0.3221,0.3221,0.3221,0.3221,5465.0],["2013-06-20",0.3221,0.3221,0.2818,0.2818,41483.0],["2013-06-21",0.2818,0.2818,0.2818,0.2818,0.0],["2013-06-24",0.2818,0.3221,0.2818,0.3019,9787.0],["2013-06-25",0.3019,0.3019,0.3019,0.3019,3726.0],["2013-06-26",0.3019,0.3019,0.3019,0.3019,2534.0],["2013-06-27",0.3019,0.3019,0.2818,0.3019,6111.0],["2013-06-28",0.3019,0.3019,0.3019,0.3019,24790.0],["2013-07-01",0.3019,0.3019,0.2818,0.2818,2683.0],["2013-07-02",0.3019,0.3221,0.3019,0.3221,15947.0],["2013-07-03",0.3019,0.3019,0.3019,0.3019,10383.0],["2013-07-05",0.3019,0.3019,0.2617,0.2617,18133.0],["2013-07-08",0.3019,0.3019,0.2617,0.2617,32838.0],["2013-07-09",0.3019,0.3019,0.3019,0.3019,5713.0],["2013-07-10",0.2818,0.2818,0.2818,0.2818,2136.0],["2013-07-11",0.2818,0.2818,0.2818,0.2818,497.0],["2013-07-12",0.2818,0.3019,0.2818,0.3019,7949.0],["2013-07-15",0.3019,0.3221,0.2818,0.2818,6806.0],["2013-07-16",0.2818,0.3221,0.2818,0.3019,10532.0],["2013-07-17",0.3019,0.3019,0.3019,0.3019,8942.0],["2013-07-18",0.3221,0.3221,0.3221,0.3221,15401.0],["2013-07-19",0.3221,0.3221,0.3019,0.3221,31944.0],["2013-07-22",0.3221,0.3422,0.3221,0.3221,55443.0],["2013-07-23",0.3422,0.3422,0.3221,0.3221,5763.0],["2013-07-24",0.3019,0.3019,0.2818,0.2818,38800.0],["2013-07-25",0.3221,0.3221,0.3221,0.3221,5862.0],["2013-07-26",0.3221,0.3422,0.3221,0.3422,39446.0],["2013-07-29",0.3422,0.3422,0.3019,0.3019,3527.0],["2013-07-30",0.3221,0.3422,0.3221,0.3422,17984.0],["2013-07-31",0.3019,0.3422,0.3019,0.3422,5365.0],["2013-08-01",0.3221,0.3422,0.3221,0.3221,3130.0],["2013-08-02",0.3221,0.3422,0.3221,0.3221,2931.0],["2013-08-05",0.2818,0.3422,0.2818,0.3221,34279.0],["2013-08-06",0.3422,0.3422,0.2818,0.3221,38701.0],["2013-08-07",0.3221,0.3221,0.3019,0.3019,1391.0],["2013-08-08",0.2818,0.3422,0.2818,0.3422,5167.0],["2013-08-09",0.3019,0.3019,0.2818,0.2818,9340.0],["2013-08-12",0.3221,0.3221,0.2818,0.3019,25386.0],["2013-08-13",0.3221,0.3221,0.2818,0.2818,9588.0],["2013-08-14",0.3221,0.3221,0.2818,0.2818,30354.0],["2013-08-15",0.2818,0.2818,0.2818,0.2818,0.0],["2013-08-16",0.2818,0.3019,0.2818,0.3019,5564.0],["2013-08-19",0.3019,0.3019,0.2818,0.3019,51319.0],["2013-08-20",0.3019,0.3019,0.3019,0.3019,8942.0],["2013-08-21",0.3019,0.3019,0.2818,0.2818,16444.0],["2013-08-22",0.2818,0.3019,0.2818,0.3019,16394.0],["2013-08-23",0.2818,0.3019,0.2818,0.2818,18183.0],["2013-08-26",0.2818,0.2818,0.2818,0.2818,2981.0],["2013-08-27",0.2818,0.2818,0.2818,0.2818,0.0],["2013-08-28",0.3019,0.3019,0.2617,0.2818,18481.0],["2013-08-29",0.3221,0.3221,0.3221,0.3221,3577.0],["2013-08-30",0.2818,0.3019,0.2818,0.2818,16146.0],["2013-09-03",0.3019,0.3019,0.2818,0.2818,2981.0],["2013-09-04",0.2818,0.3019,0.2818,0.3019,8197.0],["2013-09-05",0.3019,0.3019,0.2818,0.3019,33534.0],["2013-09-06",0.2818,0.2818,0.2818,0.2818,32441.0],["2013-09-09",0.2818,0.3019,0.2818,0.2818,32640.0],["2013-09-10",0.3019,0.3019,0.2818,0.2818,3577.0],["2013-09-11",0.3019,0.3019,0.3019,0.3019,5117.0],["2013-09-12",0.2818,0.3019,0.2818,0.3019,11774.0],["2013-09-13",0.3221,0.8857,0.3019,0.8857,58324.0],["2013-09-16",0.5435,0.5435,0.4026,0.4026,142929.0],["2013-09-17",0.4026,0.4831,0.4026,0.4831,31596.0],["2013-09-18",0.4831,0.6643,0.463,0.6039,21015.0],["2013-09-19",0.624,0.624,0.5636,0.5837,38055.0],["2013-09-20",0.4831,0.5032,0.463,0.5032,46451.0],["2013-09-23",0.5233,0.5636,0.4831,0.5032,24989.0],["2013-09-24",0.5032,0.5837,0.5032,0.5636,34478.0],["2013-09-25",0.5636,0.5837,0.5636,0.5636,5365.0],["2013-09-26",0.5837,0.5837,0.5435,0.5435,3974.0],["2013-09-27",0.5636,0.5636,0.5032,0.5233,15500.0],["2013-09-30",0.5032,0.5233,0.4831,0.4831,21561.0],["2013-10-01",0.5233,0.5435,0.5233,0.5435,23499.0],["2013-10-02",0.5435,0.5435,0.4831,0.4831,14258.0],["2013-10-03",0.5233,0.5435,0.5032,0.5233,13165.0],["2013-10-04",0.5636,0.5636,0.5032,0.5233,15152.0],["2013-10-07",0.5435,0.5435,0.4831,0.5032,48388.0],["2013-10-08",0.5032,0.5032,0.4831,0.5032,52412.0],["2013-10-09",0.5233,0.5233,0.5032,0.5032,12718.0],["2013-10-10",0.5032,0.5435,0.5032,0.5233,2981.0],["2013-10-11",0.5233,0.5233,0.5032,0.5032,13811.0],["2013-10-14",0.5032,0.5032,0.5032,0.5032,1739.0],["2013-10-15",0.5032,0.5435,0.463,0.5032,12023.0],["2013-10-16",0.5435,0.5435,0.5032,0.5435,4918.0],["2013-10-17",0.5435,0.5636,0.5233,0.5233,12569.0],["2013-10-18",0.5032,0.5233,0.5032,0.5233,3030.0],["2013-10-21",0.5032,0.5435,0.5032,0.5032,14109.0],["2013-10-22",0.5435,0.5435,0.5233,0.5233,6707.0],["2013-10-23",0.5233,0.5233,0.5233,0.5233,0.0],["2013-10-24",0.4831,0.5032,0.463,0.4831,24294.0],["2013-10-25",0.5032,0.5032,0.463,0.463,23548.0],["2013-10-28",0.5032,0.5032,0.463,0.4831,18481.0],["2013-10-29",0.4831,0.4831,0.463,0.4831,23300.0],["2013-10-30",0.463,0.4831,0.463,0.463,2335.0],["2013-10-31",0.463,0.463,0.463,0.463,17040.0],["2013-11-01",0.463,0.463,0.3824,0.3824,11476.0],["2013-11-04",0.3824,0.4026,0.3824,0.3824,22257.0],["2013-11-05",0.3623,0.4026,0.3623,0.3824,9936.0],["2013-11-06",0.4227,0.4227,0.4026,0.4026,31845.0],["2013-11-07",0.4227,0.4227,0.4227,0.4227,58573.0],["2013-11-08",0.4227,0.4428,0.4026,0.4428,19673.0],["2013-11-11",0.4227,0.463,0.4026,0.4227,18729.0],["2013-11-12",0.4428,0.463,0.4227,0.463,19425.0],["2013-11-13",0.463,0.4831,0.4428,0.4831,7800.0],["2013-11-14",0.463,0.4831,0.463,0.4831,67962.0],["2013-11-15",0.4428,0.4831,0.4428,0.4428,23697.0],["2013-11-18",0.463,0.463,0.4026,0.4227,11923.0],["2013-11-19",0.4227,0.4227,0.4227,0.4227,0.0],["2013-11-20",0.4428,0.4831,0.4428,0.4428,4471.0],["2013-11-21",0.4428,0.4428,0.4428,0.4428,745.0],["2013-11-22",0.463,0.4831,0.463,0.4831,4123.0],["2013-11-25",0.4831,0.4831,0.4026,0.4026,71688.0],["2013-11-26",0.4428,0.4428,0.4026,0.4026,8048.0],["2013-11-27",0.4026,0.4428,0.4026,0.4227,51965.0],["2013-11-29",0.4428,0.4428,0.4026,0.4227,7253.0],["2013-12-02",0.4227,0.463,0.3824,0.463,9588.0],["2013-12-03",0.4026,0.463,0.4026,0.4428,17388.0],["2013-12-04",0.463,0.463,0.4428,0.4428,17984.0],["2013-12-05",0.4428,0.4428,0.4026,0.4227,4720.0],["2013-12-06",0.4026,0.4026,0.4026,0.4026,20866.0],["2013-12-09",0.4026,0.463,0.4026,0.4227,51717.0],["2013-12-10",0.4026,0.463,0.4026,0.4227,23697.0],["2013-12-11",0.463,0.463,0.4428,0.4428,26032.0],["2013-12-12",0.4227,0.4227,0.4227,0.4227,7104.0],["2013-12-13",0.4227,0.463,0.4026,0.4227,9787.0],["2013-12-16",0.4227,0.4428,0.4227,0.4227,23002.0],["2013-12-17",0.4428,0.4428,0.4227,0.4227,2236.0],["2013-12-18",0.4227,0.4227,0.4227,0.4227,8346.0],["2013-12-19",0.4428,0.4428,0.4227,0.4227,14159.0],["2013-12-20",0.4428,0.463,0.4428,0.4428,49382.0],["2013-12-23",0.4428,0.463,0.4227,0.4428,36564.0],["2013-12-24",0.4227,0.4428,0.4227,0.4428,7204.0],["2013-12-26",0.4428,0.463,0.4428,0.463,6160.0],["2013-12-27",0.4428,0.463,0.4428,0.4428,35472.0],["2013-12-30",0.463,0.4831,0.4428,0.463,27125.0],["2013-12-31",0.463,0.463,0.4227,0.463,34031.0],["2014-01-02",0.4428,0.4831,0.4227,0.463,12023.0],["2014-01-03",0.463,0.4831,0.463,0.463,50624.0],["2014-01-06",0.4831,0.4831,0.4428,0.4428,12519.0],["2014-01-07",0.4428,0.4831,0.4428,0.4428,9837.0],["2014-01-08",0.4428,0.463,0.4428,0.463,52263.0],["2014-01-09",0.4831,0.5233,0.4831,0.5032,13016.0],["2014-01-10",0.5032,0.5435,0.4831,0.5435,115456.0],["2014-01-13",0.5435,0.6441,0.5435,0.6039,63839.0],["2014-01-14",0.624,0.624,0.5837,0.5837,18878.0],["2014-01-15",0.5636,0.624,0.5435,0.5837,34677.0],["2014-01-16",0.6039,0.6039,0.5636,0.5636,22902.0],["2014-01-17",0.5837,0.5837,0.5435,0.5837,15053.0],["2014-01-21",0.5636,0.6039,0.5636,0.5636,72483.0],["2014-01-22",0.5636,0.5636,0.5233,0.5233,16295.0],["2014-01-23",0.5435,0.5636,0.5233,0.5435,18779.0],["2014-01-24",0.5435,0.5435,0.5032,0.5032,71738.0],["2014-01-27",0.5233,0.5233,0.4831,0.4831,26827.0],["2014-01-28",0.4831,0.5435,0.4831,0.5435,41532.0],["2014-01-29",0.5636,0.5636,0.5233,0.5435,10135.0],["2014-01-30",0.5032,0.5435,0.463,0.5435,58324.0],["2014-01-31",0.5435,0.624,0.5435,0.5837,108203.0],["2014-02-03",0.6039,0.624,0.5636,0.5837,48686.0],["2014-02-04",0.5837,0.6039,0.5636,0.5837,12221.0],["2014-02-05",0.5837,0.6039,0.5636,0.5636,27771.0],["2014-02-06",0.5837,0.624,0.5233,0.5636,61852.0],["2014-02-07",0.5636,0.6039,0.5636,0.5837,12867.0],["2014-02-10",0.5435,0.6039,0.5435,0.6039,22207.0],["2014-02-11",0.6039,0.6039,0.6039,0.6039,22008.0],["2014-02-12",0.6039,0.6039,0.5636,0.6039,7949.0],["2014-02-13",0.6039,0.6441,0.6039,0.6441,98714.0],["2014-02-14",0.6643,0.7045,0.6441,0.6643,66571.0],["2014-02-18",0.624,0.7246,0.6039,0.7246,54300.0],["2014-02-19",0.7045,0.7246,0.6643,0.7045,77153.0],["2014-02-20",0.7045,0.7448,0.7045,0.7045,81078.0],["2014-02-21",0.7246,0.7246,0.7045,0.7246,48686.0],["2014-02-24",0.7649,0.8253,0.7448,0.8253,187691.0],["2014-02-25",0.8052,1.0668,0.8052,0.9662,340109.0],["2014-02-26",1.0668,1.409,1.0467,1.248,1544054.0],["2014-02-27",1.3084,1.7311,1.2882,1.5499,1558660.0],["2014-02-28",1.6304,1.6707,1.3084,1.3688,821260.0],["2014-03-03",1.248,1.3084,0.9863,1.1071,739536.0],["2014-03-04",1.2077,1.2882,1.0064,1.1071,504749.0],["2014-03-05",1.1272,1.1876,1.087,1.1473,170055.0],["2014-03-06",1.2077,1.248,1.0064,1.0467,353175.0],["2014-03-07",0.9863,1.0668,0.9662,1.0668,258386.0],["2014-03-10",1.1071,1.1876,1.0668,1.1675,107905.0],["2014-03-11",1.1675,1.2077,0.9662,1.0668,267328.0],["2014-03-12",1.087,1.1071,1.0467,1.0467,75017.0],["2014-03-13",1.1272,1.1272,1.0467,1.087,71887.0],["2014-03-14",1.0668,1.087,1.0266,1.0467,71688.0],["2014-03-17",1.087,1.087,1.0064,1.0266,108352.0],["2014-03-18",1.0266,1.0668,1.0064,1.0064,69403.0],["2014-03-19",1.0467,1.087,1.0064,1.0467,155300.0],["2014-03-20",1.087,1.1071,1.0467,1.087,60610.0],["2014-03-21",1.1675,1.1876,1.0668,1.1473,125243.0],["2014-03-24",1.1876,1.2681,1.1675,1.2681,207116.0],["2014-03-25",1.2681,1.4291,1.248,1.409,190672.0],["2014-03-26",1.3688,1.409,1.3084,1.3486,246264.0],["2014-03-27",1.3084,1.3688,1.248,1.2882,166428.0],["2014-03-28",1.2882,1.409,1.2681,1.3688,169906.0],["2014-03-31",1.3889,1.7512,1.3486,1.6707,562080.0],["2014-04-01",1.6908,1.7311,1.4291,1.4895,412344.0],["2014-04-02",1.4895,1.5097,1.3688,1.4694,287647.0],["2014-04-03",1.4493,1.4694,1.3486,1.409,191566.0],["2014-04-04",1.3889,1.409,1.2882,1.409,312885.0],["2014-04-07",1.409,1.409,1.2077,1.2077,209749.0],["2014-04-08",1.2279,1.3486,1.2077,1.3084,189827.0],["2014-04-09",1.3084,1.3688,1.3084,1.3486,45408.0],["2014-04-10",1.3486,1.3486,1.2681,1.2882,82866.0],["2014-04-11",1.3285,1.3285,1.2077,1.248,110488.0],["2014-04-14",1.248,1.2882,1.1876,1.248,201502.0],["2014-04-15",1.2681,1.2882,1.1876,1.2077,93100.0],["2014-04-16",1.2279,1.3688,1.2279,1.3084,156740.0],["2014-04-17",1.1473,1.248,1.087,1.1876,214965.0],["2014-04-21",1.1876,1.2681,1.1876,1.2681,41980.0],["2014-04-22",1.2681,1.2681,1.1876,1.2279,130857.0],["2014-04-23",1.2279,1.248,1.1473,1.2279,199416.0],["2014-04-24",1.2077,1.2279,1.1876,1.2077,33782.0],["2014-04-25",1.2077,1.2077,1.1675,1.1675,58970.0],["2014-04-28",1.1876,1.1876,1.0467,1.1071,222467.0],["2014-04-29",1.087,1.1071,0.9863,1.087,290032.0],["2014-04-30",1.087,1.087,1.0064,1.0467,81773.0],["2014-05-01",1.0668,1.0668,0.9058,0.9259,223659.0],["2014-05-02",0.9058,0.9863,0.8655,0.9662,119580.0],["2014-05-05",0.9662,1.0266,0.9662,0.9863,100205.0],["2014-05-06",0.9863,1.0064,0.9259,0.9461,68956.0],["2014-05-07",1.0064,1.0064,0.9461,0.9863,29361.0],["2014-05-08",1.0064,1.0266,0.9863,0.9863,23250.0],["2014-05-09",0.9863,1.0064,0.9058,0.9259,74222.0],["2014-05-12",0.9058,0.9863,0.9058,0.9662,38353.0],["2014-05-13",0.9863,1.0064,0.9259,0.9662,81873.0],["2014-05-14",0.9863,0.9863,0.9259,0.9259,139800.0],["2014-05-15",0.9662,1.0064,0.9461,0.9863,68310.0],["2014-05-16",0.9863,0.9863,0.9259,0.9259,29162.0],["2014-05-19",0.9863,0.9863,0.9461,0.9662,21710.0],["2014-05-20",0.9863,0.9863,0.9058,0.9259,83711.0],["2014-05-21",0.9058,0.9461,0.8857,0.8857,90964.0],["2014-05-22",0.9259,0.9662,0.9058,0.9662,93995.0],["2014-05-23",0.9863,1.0064,0.9259,0.9461,99658.0],["2014-05-27",0.9259,0.9662,0.9259,0.9461,32193.0],["2014-05-28",0.9461,0.9863,0.9259,0.9259,106713.0],["2014-05-29",0.9461,0.9662,0.9058,0.9058,113817.0],["2014-05-30",0.9662,0.9662,0.9259,0.9259,53903.0],["2014-06-02",0.9461,0.9662,0.9058,0.9058,25039.0],["2014-06-03",0.9259,0.9863,0.9058,0.9863,114761.0],["2014-06-04",0.9863,0.9863,0.9259,0.9662,14954.0],["2014-06-05",0.9259,0.9461,0.9058,0.9058,30007.0],["2014-06-06",0.9461,0.9461,0.8857,0.9259,36763.0],["2014-06-09",0.9259,0.9662,0.8857,0.9058,34975.0],["2014-06-10",0.8857,0.9461,0.8857,0.9058,37359.0],["2014-06-11",0.9058,0.9461,0.8655,0.8857,134235.0],["2014-06-12",0.8857,0.9058,0.8655,0.8857,45706.0],["2014-06-13",0.9058,0.9259,0.8655,0.8655,35621.0],["2014-06-16",0.8857,0.9259,0.8454,0.8857,86095.0],["2014-06-17",0.9461,0.9461,0.9058,0.9461,104229.0],["2014-06-18",0.9461,0.9461,0.9058,0.9461,19475.0],["2014-06-19",0.9662,0.9662,0.9058,0.9259,28218.0],["2014-06-20",0.9259,0.9461,0.9058,0.9461,15500.0],["2014-06-23",0.9662,0.9662,0.9058,0.9259,44762.0],["2014-06-24",0.9461,0.9461,0.9259,0.9461,38850.0],["2014-06-25",0.9058,0.9461,0.9058,0.9461,21660.0],["2014-06-26",0.9058,0.9461,0.9058,0.9058,24691.0],["2014-06-27",0.9058,0.9058,0.8857,0.9058,12569.0],["2014-06-30",0.8857,0.9461,0.8655,0.9461,75712.0],["2014-07-01",0.9461,0.9461,0.9058,0.9461,30603.0],["2014-07-02",0.9461,0.9461,0.9058,0.9259,45855.0],["2014-07-03",0.9461,0.9461,0.9058,0.9259,57927.0],["2014-07-07",0.9259,0.9461,0.9259,0.9259,37310.0],["2014-07-08",0.9461,0.9461,0.9058,0.9259,30653.0],["2014-07-09",0.9058,0.9461,0.9058,0.9058,109246.0],["2014-07-10",0.9259,0.9259,0.9058,0.9259,40837.0],["2014-07-11",0.9058,0.9259,0.8857,0.9058,27622.0],["2014-07-14",0.9259,0.9259,0.8857,0.8857,37806.0],["2014-07-15",0.9259,0.9461,0.8857,0.9058,24741.0],["2014-07-16",0.9461,0.9461,0.9058,0.9259,65180.0],["2014-07-17",0.9058,0.9662,0.9058,0.9259,37657.0],["2014-07-18",0.9259,0.9461,0.9259,0.9259,21362.0],["2014-07-21",0.9461,0.9461,0.9058,0.9259,42327.0],["2014-07-22",0.9259,0.9259,0.9058,0.9259,9141.0],["2014-07-23",0.9259,1.0064,0.9259,1.0064,139551.0],["2014-07-24",1.0064,1.087,0.9863,1.0668,194050.0],["2014-07-25",1.087,1.1071,1.0266,1.0467,223113.0],["2014-07-28",1.087,1.087,1.0266,1.087,163745.0],["2014-07-29",1.1071,1.1473,1.1071,1.1272,229820.0],["2014-07-30",1.1272,1.1272,0.9863,1.1071,216953.0],["2014-07-31",1.1272,1.1473,1.087,1.1272,127429.0],["2014-08-01",1.1272,1.3084,1.1272,1.2681,242389.0],["2014-08-04",1.2882,1.4694,1.2279,1.4694,605351.0],["2014-08-05",1.3688,1.4493,1.3084,1.409,395801.0],["2014-08-06",1.3889,1.5499,1.2882,1.5097,174874.0],["2014-08-07",1.4291,1.4493,1.3084,1.3285,317455.0],["2014-08-08",1.3084,1.4291,1.3084,1.3889,93498.0],["2014-08-11",1.3688,1.3889,1.2681,1.2882,208159.0],["2014-08-12",1.2882,1.2882,1.2279,1.2681,74371.0],["2014-08-13",1.2681,1.2882,1.2279,1.248,31746.0],["2014-08-14",1.2279,1.2681,1.1473,1.1473,169160.0],["2014-08-15",1.1675,1.1675,1.0467,1.1272,162106.0],["2014-08-18",1.087,1.1272,1.0668,1.1071,129565.0],["2014-08-19",1.1071,1.1272,1.0467,1.0668,43569.0],["2014-08-20",1.087,1.1071,1.0467,1.0467,83910.0],["2014-08-21",1.0467,1.0668,1.0467,1.0668,49283.0],["2014-08-22",1.087,1.1272,1.087,1.1071,69651.0],["2014-08-25",1.087,1.1071,1.0467,1.0668,113767.0],["2014-08-26",1.1071,1.1071,1.0668,1.0668,42029.0],["2014-08-27",1.0668,1.1071,1.0668,1.087,75464.0],["2014-08-28",1.087,1.087,1.0467,1.087,52313.0],["2014-08-29",1.087,1.087,1.0467,1.087,79836.0],["2014-09-02",1.0668,1.1876,1.0467,1.1675,177010.0],["2014-09-03",1.2077,1.6707,1.1876,1.6304,874269.0],["2014-09-04",1.7713,1.8921,1.3889,1.5902,2547044.0],["2014-09-05",1.6506,1.6506,1.3889,1.409,880081.0],["2014-09-08",1.3889,1.6506,1.3688,1.5902,524223.0],["2014-09-09",1.6103,1.711,1.5097,1.6103,550504.0],["2014-09-10",1.6103,1.6707,1.6103,1.6506,354020.0],["2014-09-11",1.57,1.6707,1.5298,1.57,252126.0],["2014-09-12",1.6103,1.6506,1.5499,1.5902,227187.0],["2014-09-15",1.5902,1.5902,1.4694,1.4694,322821.0],["2014-09-16",1.4694,1.4895,1.409,1.4291,110538.0],["2014-09-17",1.409,1.4895,1.409,1.409,210047.0],["2014-09-18",1.4493,1.5097,1.409,1.5097,92554.0],["2014-09-19",1.5499,1.5499,1.4493,1.4694,160367.0],["2014-09-22",1.4694,1.6103,1.409,1.5902,178401.0],["2014-09-23",1.57,1.6103,1.4895,1.4895,77700.0],["2014-09-24",1.4895,1.5298,1.4694,1.4895,114115.0],["2014-09-25",1.4895,1.5097,1.4493,1.4493,187989.0],["2014-09-26",1.4895,1.5902,1.4493,1.5499,105222.0],["2014-09-29",1.5902,1.5902,1.4895,1.5097,72781.0],["2014-09-30",1.5902,1.6103,1.4694,1.5097,269017.0],["2014-10-01",1.5097,1.5499,1.4493,1.5097,308612.0],["2014-10-02",1.4694,1.5097,1.4291,1.4895,163646.0],["2014-10-03",1.4694,1.4895,1.4291,1.4694,92951.0],["2014-10-06",1.4895,1.4895,1.4291,1.4291,92951.0],["2014-10-07",1.4694,1.4895,1.409,1.4291,99161.0],["2014-10-08",1.4291,1.4493,1.3889,1.4291,123008.0],["2014-10-09",1.409,1.4493,1.3889,1.4291,67962.0],["2014-10-10",1.4291,1.4493,1.3486,1.3688,183766.0],["2014-10-13",1.4694,1.5097,1.3688,1.4895,193056.0],["2014-10-14",1.3688,1.4493,1.3688,1.3688,112476.0],["2014-10-15",1.3688,1.409,1.3486,1.3688,117543.0],["2014-10-16",1.3688,1.3889,1.3084,1.3486,133639.0],["2014-10-17",1.3486,1.3486,1.2681,1.3285,78643.0],["2014-10-20",1.3889,1.4291,1.3688,1.409,40738.0],["2014-10-21",1.409,1.5298,1.3889,1.5298,128125.0],["2014-10-22",1.5298,1.5499,1.3889,1.3889,103831.0],["2014-10-23",1.4291,1.4895,1.409,1.4291,40042.0],["2014-10-24",1.409,1.4694,1.3889,1.4493,74868.0],["2014-10-27",1.4493,1.4694,1.3889,1.3889,55493.0],["2014-10-28",1.4493,1.4493,1.409,1.409,26877.0],["2014-10-29",1.4493,1.5097,1.4291,1.4694,84704.0],["2014-10-30",1.4291,1.4694,1.409,1.4493,43967.0],["2014-10-31",1.409,1.4493,1.3889,1.409,27672.0],["2014-11-03",1.4291,1.4493,1.409,1.4493,104179.0],["2014-11-04",1.4895,1.5298,1.409,1.409,86841.0],["2014-11-05",1.409,1.4493,1.3889,1.4291,63143.0],["2014-11-06",1.3889,1.4291,1.3688,1.4291,46302.0],["2014-11-07",1.3688,1.4291,1.3688,1.3889,54698.0],["2014-11-10",1.4291,1.4291,1.3688,1.409,36117.0],["2014-11-11",1.3688,1.3889,1.3486,1.3486,196385.0],["2014-11-12",1.3688,1.4291,1.3486,1.3889,40589.0],["2014-11-13",1.3889,1.3889,1.3486,1.3486,62994.0],["2014-11-14",1.3889,1.3889,1.3285,1.3486,34180.0],["2014-11-17",1.3486,1.3688,1.2882,1.3084,110290.0],["2014-11-18",1.3486,1.3688,1.2882,1.3285,137266.0],["2014-11-19",1.3688,1.3688,1.2882,1.3285,66820.0],["2014-11-20",1.2882,1.3688,1.2882,1.3486,46202.0],["2014-11-21",1.3688,1.3688,1.3084,1.3688,47494.0],["2014-11-24",1.3889,1.3889,1.3084,1.3688,18878.0],["2014-11-25",1.3285,1.3688,1.3084,1.3084,35273.0],["2014-11-26",1.3486,1.3486,1.3084,1.3084,37409.0],["2014-11-28",1.2681,1.3285,1.2077,1.2077,124448.0],["2014-12-01",1.2279,1.3084,1.0668,1.2077,260671.0],["2014-12-02",1.2077,1.2882,1.1675,1.2279,74967.0],["2014-12-03",1.2279,1.2681,1.2077,1.248,52412.0],["2014-12-04",1.2279,1.2279,1.1272,1.1272,144569.0],["2014-12-05",1.1272,1.1473,1.087,1.1272,230863.0],["2014-12-08",1.1473,1.1675,0.9662,1.0467,245469.0],["2014-12-09",0.9863,1.0266,0.8857,0.9058,524770.0],["2014-12-10",0.9259,1.0064,0.9058,1.0064,61653.0],["2014-12-11",0.9662,1.1473,0.9461,1.0668,90517.0],["2014-12-12",1.1473,1.1473,0.9662,1.0064,143824.0],["2014-12-15",1.0467,1.0467,0.9259,0.9662,116202.0],["2014-12-16",0.9863,1.0266,0.9259,0.9461,48587.0],["2014-12-17",0.9461,1.0064,0.9259,0.9259,90666.0],["2014-12-18",0.9662,0.9863,0.9259,0.9662,54449.0],["2014-12-19",0.9662,0.9662,0.8857,0.9259,187641.0],["2014-12-22",0.9461,0.9461,0.8857,0.8857,138905.0],["2014-12-23",0.9058,0.9461,0.8857,0.9058,120027.0],["2014-12-24",0.9058,0.9058,0.8655,0.9058,35223.0],["2014-12-26",0.8857,0.9259,0.8857,0.9058,57728.0],["2014-12-29",0.9058,0.9259,0.8857,0.8857,50326.0],["2014-12-30",0.8857,0.9259,0.8857,0.8857,71986.0],["2014-12-31",0.8857,0.9058,0.8655,0.9058,148891.0],["2015-01-02",0.9461,0.9863,0.9058,0.9863,73179.0],["2015-01-05",0.9662,0.9863,0.9058,0.9461,52959.0],["2015-01-06",0.9461,0.9863,0.9259,0.9662,105719.0],["2015-01-07",0.9863,0.9863,0.8857,0.9863,76607.0],["2015-01-08",1.0064,1.0064,0.9259,0.9662,59815.0],["2015-01-09",0.9259,0.9863,0.9259,0.9863,26579.0],["2015-01-12",0.9662,0.9863,0.8857,0.8857,77898.0],["2015-01-13",0.9058,0.9259,0.8655,0.9058,64932.0],["2015-01-14",0.9058,0.9058,0.8655,0.8655,26479.0],["2015-01-15",0.9259,0.9259,0.8454,0.8655,97969.0],["2015-01-16",0.8857,0.8857,0.8454,0.8655,66621.0],["2015-01-20",0.8655,0.8857,0.8253,0.8857,48587.0],["2015-01-21",0.9058,0.9058,0.8454,0.8655,46252.0],["2015-01-22",0.8454,0.8655,0.8253,0.8655,101049.0],["2015-01-23",0.8857,0.8857,0.8454,0.8857,16692.0],["2015-01-26",0.8857,0.9058,0.8253,0.8454,70297.0],["2015-01-27",0.8454,0.8857,0.8454,0.8454,30454.0],["2015-01-28",0.9058,0.9058,0.8454,0.8857,43520.0],["2015-01-29",0.8857,0.8857,0.8454,0.8655,13463.0],["2015-01-30",0.8655,0.8655,0.8454,0.8454,70446.0],["2015-02-02",0.9058,0.9058,0.8454,0.8857,62448.0],["2015-02-03",0.9058,0.9058,0.8655,0.8857,56735.0],["2015-02-04",0.9058,0.9058,0.8857,0.8857,19226.0],["2015-02-05",0.9058,0.9259,0.8857,0.9259,22853.0],["2015-02-06",0.8857,0.9259,0.8655,0.8857,99807.0],["2015-02-09",0.9058,0.9058,0.8655,0.8655,25784.0],["2015-02-10",0.8857,0.9058,0.8655,0.8655,12122.0],["2015-02-11",0.9058,0.9058,0.8052,0.8253,149586.0],["2015-02-12",0.8052,0.8454,0.8052,0.8253,23052.0],["2015-02-13",0.8454,0.8454,0.8253,0.8454,29957.0],["2015-02-17",0.8655,0.8857,0.8253,0.8253,47345.0],["2015-02-18",0.8253,0.8655,0.8253,0.8454,34528.0],["2015-02-19",0.8454,0.8454,0.8253,0.8454,92305.0],["2015-02-20",0.8454,0.8655,0.8253,0.8655,120027.0],["2015-02-23",0.8655,0.8655,0.8052,0.8655,93696.0],["2015-02-24",0.8655,1.1675,0.8655,1.1675,680368.0],["2015-02-25",1.2279,1.3084,1.087,1.1071,557658.0],["2015-02-26",1.087,1.1272,1.0467,1.087,125988.0],["2015-02-27",1.1071,1.1675,1.0668,1.1071,69651.0],["2015-03-02",1.1473,1.1876,1.087,1.1272,194149.0],["2015-03-03",1.1675,1.1876,1.0266,1.1071,86493.0],["2015-03-04",1.1071,1.1473,1.087,1.1473,31994.0],["2015-03-05",1.1272,1.1876,1.0668,1.0668,268173.0],["2015-03-06",1.1071,1.1272,1.0668,1.087,107110.0],["2015-03-09",1.1071,1.1071,1.0668,1.1071,63839.0],["2015-03-10",1.1272,1.1272,1.0467,1.087,41781.0],["2015-03-11",1.0668,1.1071,1.0467,1.1071,28914.0],["2015-03-12",1.1473,1.1473,1.0668,1.1071,32838.0],["2015-03-13",1.1272,1.1272,1.0266,1.0668,36962.0],["2015-03-16",1.087,1.1272,1.0467,1.0668,35819.0],["2015-03-17",1.0668,1.0668,1.0467,1.0467,10681.0],["2015-03-18",1.0668,1.087,1.0266,1.0668,12271.0],["2015-03-19",1.0467,1.087,1.0266,1.0467,39893.0],["2015-03-20",1.0266,1.1071,1.0266,1.0668,51419.0],["2015-03-23",1.1071,1.1071,1.0266,1.087,17636.0],["2015-03-24",1.0668,1.1071,1.0668,1.0668,19872.0],["2015-03-25",1.0668,1.0668,1.0064,1.0064,99559.0],["2015-03-26",1.0064,1.0064,0.9662,1.0064,26976.0],["2015-03-27",1.0064,1.0266,0.9461,0.9662,57678.0],["2015-03-30",0.9863,1.0064,0.9461,0.9461,81724.0],["2015-03-31",0.9662,1.0064,0.9461,1.0064,44116.0],["2015-04-01",1.0266,1.0668,0.9662,0.9863,83910.0],["2015-04-02",1.0064,1.1071,0.9863,1.0668,163099.0],["2015-04-06",1.087,1.1071,1.0467,1.1071,66522.0],["2015-04-07",1.087,1.1071,1.0467,1.1071,89126.0],["2015-04-08",1.1071,1.1272,1.0668,1.0668,46451.0],["2015-04-09",1.0668,1.1071,1.0668,1.0668,100105.0],["2015-04-10",1.087,1.1071,1.087,1.087,46202.0],["2015-04-13",1.1071,1.1272,1.087,1.1071,47991.0],["2015-04-14",1.1272,1.1272,1.087,1.1071,17090.0],["2015-04-15",1.1071,1.1272,1.087,1.1272,36614.0],["2015-04-16",1.087,1.1272,1.087,1.087,24840.0],["2015-04-17",1.087,1.1272,1.0668,1.087,40638.0],["2015-04-20",1.1272,1.1272,1.087,1.087,34180.0],["2015-04-21",1.087,1.1071,1.0668,1.087,21064.0],["2015-04-22",1.087,1.1071,1.0668,1.087,95634.0],["2015-04-23",1.1071,1.1272,1.087,1.1071,17487.0],["2015-04-24",1.1071,1.1272,1.087,1.1071,14308.0],["2015-04-27",1.1071,1.1272,1.0668,1.1071,35919.0],["2015-04-28",1.1071,1.1675,1.1071,1.1675,82121.0],["2015-04-29",1.1675,1.1876,1.1272,1.1272,47295.0],["2015-04-30",1.1272,1.248,1.1272,1.248,158380.0],["2015-05-01",1.248,1.248,1.1675,1.1876,88331.0],["2015-05-04",1.1876,1.248,1.1876,1.2077,123803.0],["2015-05-05",1.2077,1.2681,1.2077,1.2279,144917.0],["2015-05-06",1.2279,1.3486,1.2279,1.2882,118586.0],["2015-05-07",1.2882,1.3285,1.2279,1.2681,210892.0],["2015-05-08",1.3285,1.409,1.2681,1.3486,372997.0],["2015-05-11",1.3285,1.4291,1.3285,1.4291,369619.0],["2015-05-12",1.4291,1.5298,1.409,1.5298,577729.0],["2015-05-13",1.5499,1.6304,1.409,1.4493,651354.0],["2015-05-14",1.4291,1.4895,1.3285,1.409,338172.0],["2015-05-15",1.409,1.4291,1.3486,1.409,219486.0],["2015-05-18",1.3889,1.4694,1.3889,1.4493,125194.0],["2015-05-19",1.409,1.4291,1.3688,1.3889,164391.0],["2015-05-20",1.2681,1.3084,1.1473,1.2882,526658.0],["2015-05-21",1.3688,1.3688,1.2279,1.2681,103632.0],["2015-05-22",1.2681,1.2882,1.2279,1.2279,120424.0],["2015-05-26",1.2077,1.3084,1.1876,1.3084,81177.0],["2015-05-27",1.2681,1.3084,1.248,1.2681,117742.0],["2015-05-28",1.248,1.2882,1.2279,1.248,50574.0],["2015-05-29",1.248,1.3084,1.2077,1.3084,78544.0],["2015-06-01",1.3084,1.3084,1.2077,1.2279,106067.0],["2015-06-02",1.248,1.248,1.2279,1.2279,74917.0],["2015-06-03",1.2077,1.248,1.2077,1.2077,41085.0],["2015-06-04",1.1876,1.2077,1.1071,1.1071,430527.0],["2015-06-05",1.1272,1.1473,1.087,1.1473,86692.0],["2015-06-08",1.1473,1.1473,1.0668,1.0668,115357.0],["2015-06-09",1.0668,1.1071,1.0668,1.1071,47991.0],["2015-06-10",1.1473,1.2279,1.1071,1.1876,97721.0],["2015-06-11",1.2279,1.2279,1.1675,1.1876,31447.0],["2015-06-12",1.1876,1.1876,1.1071,1.1272,84506.0],["2015-06-15",1.1272,1.1473,1.1272,1.1473,28566.0],["2015-06-16",1.1473,1.1876,1.1272,1.1272,23250.0],["2015-06-17",1.1272,1.1473,1.1071,1.1473,44166.0],["2015-06-18",1.1473,1.1473,1.1071,1.1272,52114.0],["2015-06-19",1.1473,1.1473,1.1071,1.1071,23499.0],["2015-06-22",1.1272,1.1473,1.1071,1.1272,32193.0],["2015-06-23",1.1272,1.1272,1.1071,1.1272,33633.0],["2015-06-24",1.1071,1.1272,1.087,1.087,68856.0],["2015-06-25",1.087,1.1272,1.0668,1.1272,136123.0],["2015-06-26",1.1071,1.1272,1.087,1.087,57430.0],["2015-06-29",1.087,1.1272,1.0467,1.0467,114363.0],["2015-06-30",1.0467,1.0467,0.9058,0.9662,312785.0],["2015-07-01",0.9662,1.0266,0.9662,1.0266,138756.0],["2015-07-02",1.0064,1.0467,0.9863,0.9863,95833.0],["2015-07-06",0.9662,0.9662,0.9058,0.9461,164441.0],["2015-07-07",0.9461,0.9461,0.8253,0.9058,208507.0],["2015-07-08",0.8655,0.9058,0.8253,0.8253,176712.0],["2015-07-09",0.8454,0.9259,0.8253,0.8857,187741.0],["2015-07-10",0.8655,0.9662,0.8655,0.9662,102788.0],["2015-07-13",0.9662,0.9662,0.9058,0.9662,85797.0],["2015-07-14",0.9461,0.9461,0.8655,0.8857,80134.0],["2015-07-15",0.8857,0.9461,0.8857,0.9461,66223.0],["2015-07-16",0.9259,0.9662,0.9058,0.9461,62398.0],["2015-07-17",0.9259,0.9863,0.9259,0.9259,70049.0],["2015-07-20",0.9259,0.9662,0.9058,0.9259,45855.0],["2015-07-21",0.9058,0.9461,0.9058,0.9058,54102.0],["2015-07-22",0.9461,0.9461,0.8857,0.9058,65329.0],["2015-07-23",0.8857,0.8857,0.8253,0.8454,100751.0],["2015-07-24",0.8454,0.8655,0.8052,0.8253,83959.0],["2015-07-27",0.8253,0.9461,0.8253,0.8857,128820.0],["2015-07-28",0.9058,0.9259,0.8655,0.9058,153213.0],["2015-07-29",0.9058,0.9058,0.8454,0.8655,89225.0],["2015-07-30",0.8655,0.8655,0.8052,0.8052,127578.0],["2015-07-31",0.8253,0.8857,0.785,0.8655,234887.0],["2015-08-03",0.8655,0.8655,0.8253,0.8655,134186.0],["2015-08-04",0.9058,0.9461,0.8655,0.8857,97770.0],["2015-08-05",0.8857,0.9058,0.8253,0.8454,79786.0],["2015-08-06",0.8857,0.8857,0.8454,0.8454,35571.0],["2015-08-07",0.8454,0.8857,0.8454,0.8655,43271.0],["2015-08-10",0.8655,0.8857,0.8253,0.8253,27026.0],["2015-08-11",0.785,0.8253,0.7649,0.8052,137912.0],["2015-08-12",0.8253,0.8253,0.785,0.785,55393.0],["2015-08-13",0.8253,0.8253,0.785,0.8253,36714.0],["2015-08-14",0.8253,0.8454,0.8052,0.8454,34726.0],["2015-08-17",0.8454,0.8454,0.785,0.785,64435.0],["2015-08-18",0.8052,0.8052,0.7649,0.7649,99658.0],["2015-08-19",0.7649,0.785,0.7045,0.7246,100503.0],["2015-08-20",0.7246,0.7448,0.7045,0.7246,87735.0],["2015-08-21",0.7246,0.7448,0.624,0.624,301260.0],["2015-08-24",0.5837,0.6844,0.5032,0.624,300912.0],["2015-08-25",0.7045,0.7045,0.6039,0.624,173135.0],["2015-08-26",0.6441,0.6844,0.624,0.6441,112774.0],["2015-08-27",0.6643,0.7246,0.6643,0.6844,169856.0],["2015-08-28",0.7045,0.7246,0.6643,0.6844,153710.0],["2015-08-31",0.6844,0.7045,0.6643,0.6844,69651.0],["2015-09-01",0.6844,0.6844,0.5837,0.6039,298626.0],["2015-09-02",0.624,0.6441,0.5636,0.6441,188585.0],["2015-09-03",0.6441,0.6441,0.6039,0.6039,79538.0],["2015-09-04",0.624,0.624,0.5837,0.5837,93100.0],["2015-09-08",0.6039,0.6441,0.6039,0.624,71390.0],["2015-09-09",0.6441,0.6441,0.5837,0.5837,95584.0],["2015-09-10",0.6039,0.624,0.5837,0.5837,43768.0],["2015-09-11",0.624,0.624,0.5435,0.5435,161808.0],["2015-09-14",0.5435,0.5636,0.5233,0.5233,93995.0],["2015-09-15",0.5233,0.5636,0.5233,0.5435,41532.0],["2015-09-16",0.5435,0.5636,0.5233,0.5636,120375.0],["2015-09-17",0.5636,0.5636,0.5233,0.5233,145662.0],["2015-09-18",0.5435,0.5435,0.5032,0.5435,112674.0],["2015-09-21",0.5233,0.5435,0.5233,0.5233,318399.0],["2015-09-22",0.5435,0.5435,0.5032,0.5032,167869.0],["2015-09-23",0.5435,0.5435,0.5032,0.5032,89722.0],["2015-09-24",0.5233,0.5233,0.5032,0.5032,67664.0],["2015-09-25",0.5233,0.5233,0.463,0.463,250785.0],["2015-09-28",0.463,0.463,0.4227,0.4428,170005.0],["2015-09-29",0.4428,0.463,0.4227,0.4227,66273.0],["2015-09-30",0.4428,0.463,0.4227,0.463,148792.0],["2015-10-01",0.463,0.5032,0.463,0.463,110538.0],["2015-10-02",0.4831,0.4831,0.4227,0.4831,123157.0],["2015-10-05",0.4831,0.4831,0.4227,0.4428,79786.0],["2015-10-06",0.4428,0.463,0.4227,0.4428,192113.0],["2015-10-07",0.4227,0.463,0.4026,0.4227,182077.0],["2015-10-08",0.4227,0.4428,0.4026,0.4428,236775.0],["2015-10-09",0.4428,0.4428,0.4227,0.4428,46650.0],["2015-10-12",0.4428,0.4831,0.4227,0.463,82767.0],["2015-10-13",0.4428,0.463,0.4428,0.4428,114810.0],["2015-10-14",0.4428,0.463,0.4428,0.4428,55691.0],["2015-10-15",0.4428,0.463,0.4227,0.4428,122561.0],["2015-10-16",0.4428,0.463,0.4428,0.4428,74371.0],["2015-10-19",0.463,0.463,0.4227,0.4428,197925.0],["2015-10-20",0.4428,0.463,0.4227,0.4428,46302.0],["2015-10-21",0.4026,0.4428,0.4026,0.4227,202893.0],["2015-10-22",0.4026,0.4227,0.4026,0.4026,50276.0],["2015-10-23",0.3824,0.4227,0.3824,0.4227,27374.0],["2015-10-26",0.4227,0.463,0.4026,0.4428,77749.0],["2015-10-27",0.4428,0.4831,0.4428,0.463,98615.0],["2015-10-28",0.463,0.5032,0.4428,0.5032,116649.0],["2015-10-29",0.5032,0.5435,0.5032,0.5435,116649.0],["2015-10-30",0.5636,0.624,0.5435,0.5837,344779.0],["2015-11-02",0.624,0.6441,0.6039,0.6039,272644.0],["2015-11-03",0.624,0.6441,0.5837,0.6039,229720.0],["2015-11-04",0.5837,0.6039,0.5032,0.5233,174228.0],["2015-11-05",0.5233,0.5435,0.4831,0.4831,134732.0],["2015-11-06",0.5032,0.5435,0.5032,0.5435,87884.0],["2015-11-09",0.5435,0.5435,0.5032,0.5233,106911.0],["2015-11-10",0.5435,0.5435,0.463,0.5233,59368.0],["2015-11-11",0.5233,0.5233,0.4831,0.4831,61454.0],["2015-11-12",0.5233,0.5233,0.4831,0.4831,67018.0],["2015-11-13",0.5032,0.5032,0.4831,0.4831,101248.0],["2015-11-16",0.4831,0.5233,0.4831,0.5233,150282.0],["2015-11-17",0.5435,0.5435,0.5032,0.5032,154803.0],["2015-11-18",0.5032,0.5435,0.5032,0.5233,75116.0],["2015-11-19",0.5435,0.5435,0.5032,0.5032,102639.0],["2015-11-20",0.4831,0.5233,0.4831,0.5032,57927.0],["2015-11-23",0.5032,0.5032,0.4428,0.463,216505.0],["2015-11-24",0.463,0.463,0.4227,0.463,165832.0],["2015-11-25",0.4831,0.4831,0.4428,0.4428,105272.0],["2015-11-27",0.4227,0.463,0.4227,0.4428,17835.0],["2015-11-30",0.463,0.463,0.4227,0.4428,169608.0],["2015-12-01",0.4428,0.4831,0.4428,0.4428,103831.0],["2015-12-02",0.4428,0.463,0.4227,0.4227,152965.0],["2015-12-03",0.463,0.463,0.4227,0.4227,59119.0],["2015-12-04",0.4428,0.4428,0.4227,0.4428,86443.0],["2015-12-07",0.4428,0.463,0.4026,0.4026,286356.0],["2015-12-08",0.4026,0.4026,0.3824,0.3824,116351.0],["2015-12-09",0.4026,0.4227,0.3824,0.4026,127280.0],["2015-12-10",0.4227,0.463,0.4026,0.4428,214816.0],["2015-12-11",0.4428,0.4428,0.4026,0.4227,152170.0],["2015-12-14",0.4026,0.4026,0.3824,0.3824,260373.0],["2015-12-15",0.4026,0.4026,0.3824,0.3824,173085.0],["2015-12-16",0.3623,0.4227,0.3623,0.4227,204483.0],["2015-12-17",0.4227,0.4428,0.3623,0.4227,256150.0],["2015-12-18",0.4428,0.5233,0.4227,0.5032,318896.0],["2015-12-21",0.5233,0.5636,0.463,0.463,289088.0],["2015-12-22",0.4831,0.4831,0.4428,0.463,152120.0],["2015-12-23",0.4428,0.463,0.4227,0.4428,119778.0],["2015-12-24",0.4428,0.4831,0.4428,0.4831,40787.0],["2015-12-28",0.4831,0.5032,0.463,0.5032,164689.0],["2015-12-29",0.4831,0.5435,0.463,0.5233,172390.0],["2015-12-30",0.5435,0.5435,0.4831,0.5032,229869.0],["2015-12-31",0.5233,0.5435,0.5032,0.5233,195143.0],["2016-01-04",0.5233,0.5233,0.4831,0.4831,195839.0],["2016-01-05",0.5032,0.5032,0.4831,0.5032,96926.0],["2016-01-06",0.5032,0.5032,0.463,0.4831,169458.0],["2016-01-07",0.4831,0.4831,0.463,0.4831,114810.0],["2016-01-08",0.4831,0.4831,0.4428,0.4428,151375.0],["2016-01-11",0.4428,0.4428,0.4227,0.4227,148643.0],["2016-01-12",0.4227,0.4428,0.4026,0.4227,119580.0],["2016-01-13",0.4227,0.463,0.4227,0.4227,122859.0],["2016-01-14",0.463,0.463,0.4227,0.463,50624.0],["2016-01-15",0.4831,0.4831,0.4428,0.4428,63441.0],["2016-01-19",0.4428,0.4831,0.4428,0.463,121865.0],["2016-01-20",0.4831,0.4831,0.4428,0.4831,82270.0],["2016-01-21",0.5032,0.5233,0.4831,0.5032,138508.0],["2016-01-22",0.5032,0.5435,0.5032,0.5435,316114.0],["2016-01-25",0.5636,0.6643,0.5435,0.5636,342295.0],["2016-01-26",0.5837,0.6643,0.5837,0.624,244227.0],["2016-01-27",0.6643,0.6643,0.624,0.624,115804.0],["2016-01-28",0.6441,0.6441,0.5837,0.5837,138607.0],["2016-01-29",0.5636,0.624,0.5435,0.6039,133440.0],["2016-02-01",0.6039,0.6844,0.6039,0.6441,277562.0],["2016-02-02",0.6643,0.6643,0.5837,0.624,94740.0],["2016-02-03",0.6441,0.6643,0.624,0.6441,95535.0],["2016-02-04",0.6441,0.6844,0.6441,0.6441,149487.0],["2016-02-05",0.624,0.6643,0.624,0.624,122113.0],["2016-02-08",0.5837,0.624,0.5837,0.6039,55642.0],["2016-02-09",0.6039,0.624,0.5636,0.5837,70049.0],["2016-02-10",0.5636,0.5837,0.5435,0.5636,64882.0],["2016-02-11",0.5837,0.5837,0.5233,0.5435,64485.0],["2016-02-12",0.5636,0.5837,0.5435,0.5636,103732.0],["2016-02-16",0.5636,0.5837,0.5435,0.5435,72881.0],["2016-02-17",0.5636,0.5636,0.5233,0.5636,59566.0],["2016-02-18",0.5636,0.6039,0.5636,0.5837,50376.0],["2016-02-19",0.5837,0.6039,0.5837,0.6039,47792.0],["2016-02-22",0.624,0.6441,0.6039,0.6039,123057.0],["2016-02-23",0.6039,0.624,0.5636,0.5837,28119.0],["2016-02-24",0.6039,0.6039,0.5636,0.5837,119282.0],["2016-02-25",0.5837,0.5837,0.5435,0.5435,77004.0],["2016-02-26",0.5837,0.5837,0.5636,0.5636,124200.0],["2016-02-29",0.5636,0.5837,0.5435,0.5837,93746.0],["2016-03-01",0.5837,0.6039,0.5636,0.6039,54449.0],["2016-03-02",0.5636,0.6039,0.5636,0.6039,60262.0],["2016-03-03",0.5837,0.6039,0.5837,0.6039,91014.0],["2016-03-04",0.5837,0.624,0.5837,0.624,182872.0],["2016-03-07",0.624,0.6643,0.6039,0.6643,423373.0],["2016-03-08",0.6643,0.7246,0.6441,0.6643,330471.0],["2016-03-09",0.6643,0.7045,0.6643,0.6844,151325.0],["2016-03-10",0.6844,0.7045,0.6643,0.6844,107756.0],["2016-03-11",0.7045,0.7246,0.6844,0.7246,110041.0],["2016-03-14",0.7246,0.785,0.6844,0.785,218940.0],["2016-03-15",0.8052,0.8454,0.7649,0.8454,507531.0],["2016-03-16",0.8454,0.8655,0.7448,0.785,306078.0],["2016-03-17",0.785,0.8253,0.7649,0.785,165981.0],["2016-03-18",0.785,0.8253,0.7649,0.7649,113121.0],["2016-03-21",0.785,0.8052,0.7246,0.7649,212531.0],["2016-03-22",0.785,0.8052,0.7246,0.7448,173731.0],["2016-03-23",0.7448,0.7649,0.5837,0.624,1177565.0],["2016-03-24",0.624,0.7649,0.624,0.7045,463713.0],["2016-03-28",0.785,0.8454,0.7045,0.7448,742815.0],["2016-03-29",0.7649,0.785,0.6844,0.7246,436439.0],["2016-03-30",0.7246,0.7448,0.6844,0.7045,78196.0],["2016-03-31",0.7246,0.8052,0.7246,0.785,199068.0],["2016-04-01",0.7649,0.8253,0.7649,0.8253,193007.0],["2016-04-04",0.8253,0.9461,0.8253,0.9259,383331.0],["2016-04-05",0.8857,0.9259,0.8655,0.9058,415126.0],["2016-04-06",0.9058,0.9259,0.9058,0.9058,150878.0],["2016-04-07",0.9058,1.087,0.8857,1.0668,407575.0],["2016-04-08",1.1272,1.2279,1.1071,1.1876,753745.0],["2016-04-11",1.248,1.3688,1.1473,1.1675,984409.0],["2016-04-12",1.2279,1.248,1.0467,1.1272,736655.0],["2016-04-13",1.1272,1.2279,1.087,1.1675,449356.0],["2016-04-14",1.1876,1.248,1.1473,1.248,347363.0],["2016-04-15",1.2882,1.3486,1.248,1.2681,407674.0],["2016-04-18",1.3285,1.4291,1.2681,1.409,718820.0],["2016-04-19",1.4694,1.6103,1.4493,1.5298,888726.0],["2016-04-20",1.5298,1.5499,1.3889,1.4493,976113.0],["2016-04-21",1.409,1.4291,1.2882,1.3084,824092.0],["2016-04-22",1.3084,1.409,1.2882,1.3285,375432.0],["2016-04-25",1.3285,1.3486,1.1473,1.248,591738.0],["2016-04-26",1.2077,1.2279,1.1272,1.1675,523578.0],["2016-04-27",1.1876,1.2681,1.1473,1.248,352380.0],["2016-04-28",1.2279,1.2681,1.2077,1.2279,192162.0],["2016-04-29",1.2077,1.2077,1.1071,1.1473,576934.0],["2016-05-02",1.1473,1.2681,1.0467,1.248,509617.0],["2016-05-03",1.248,1.2681,1.1071,1.1473,344630.0],["2016-05-04",1.1071,1.1473,1.0668,1.1071,296838.0],["2016-05-05",1.1272,1.1473,1.087,1.087,240749.0],["2016-05-06",1.087,1.1272,1.0467,1.087,179544.0],["2016-05-09",1.1272,1.1272,1.1071,1.1071,112625.0],["2016-05-10",1.087,1.1272,1.087,1.087,265838.0],["2016-05-11",1.1272,1.1876,1.1272,1.1473,188436.0],["2016-05-12",1.1675,1.1876,1.1272,1.1272,150481.0],["2016-05-13",1.1272,1.1473,1.087,1.1272,157883.0],["2016-05-16",1.1473,1.1675,1.1071,1.1071,119778.0],["2016-05-17",1.087,1.1473,1.087,1.1272,139253.0],["2016-05-18",1.1272,1.2077,1.1071,1.1876,257094.0],["2016-05-19",1.1876,1.2882,1.1675,1.248,650560.0],["2016-05-20",1.2681,1.3688,1.2279,1.3285,441655.0],["2016-05-23",1.3486,1.409,1.2882,1.3688,432663.0],["2016-05-24",1.3688,1.409,1.1876,1.2077,589105.0],["2016-05-25",1.2279,1.3084,1.1876,1.3084,158131.0],["2016-05-26",1.3285,1.3889,1.3084,1.3486,171048.0],["2016-05-27",1.3285,1.3486,1.2882,1.2882,185207.0],["2016-05-31",1.3084,1.3285,1.248,1.3084,134682.0],["2016-06-01",1.2882,1.3084,1.2279,1.2882,213525.0],["2016-06-02",1.248,1.2882,1.2077,1.248,145513.0],["2016-06-03",1.2279,1.2681,1.2077,1.2279,190324.0],["2016-06-06",1.248,1.2681,1.2279,1.248,158827.0],["2016-06-07",1.248,1.3285,1.2279,1.2681,288045.0],["2016-06-08",1.3285,1.3688,1.2882,1.3486,273936.0],["2016-06-09",1.3486,1.3688,1.2882,1.3084,111532.0],["2016-06-10",1.3084,1.3084,1.2681,1.2681,117990.0],["2016-06-13",1.2681,1.2882,1.2279,1.248,169260.0],["2016-06-14",1.248,1.2681,1.2077,1.2077,172141.0],["2016-06-15",1.2077,1.2279,1.1876,1.2077,139998.0],["2016-06-16",1.1876,1.248,1.1876,1.2279,279400.0],["2016-06-17",1.248,1.248,1.2077,1.248,93051.0],["2016-06-20",1.3084,1.4291,1.2681,1.4291,1035878.0],["2016-06-21",1.4493,1.57,1.409,1.5499,1116359.0],["2016-06-22",1.5097,1.5298,1.409,1.4895,743710.0],["2016-06-23",1.5097,1.5298,1.4694,1.4895,236477.0],["2016-06-24",1.3688,1.4493,1.3486,1.409,427546.0],["2016-06-27",1.3889,1.409,1.3285,1.3889,260919.0],["2016-06-28",1.4493,1.4694,1.3889,1.409,184859.0],["2016-06-29",1.4291,1.5298,1.409,1.5097,550703.0],["2016-06-30",1.5298,1.7512,1.4895,1.711,716584.0],["2016-07-01",1.6707,1.711,1.6103,1.6908,324510.0],["2016-07-05",1.6707,1.711,1.6506,1.6506,195540.0],["2016-07-06",1.6707,1.6908,1.5499,1.5499,272346.0],["2016-07-07",1.5902,1.5902,1.5097,1.5097,215363.0],["2016-07-08",1.5298,1.5499,1.5097,1.5298,89871.0],["2016-07-11",1.5499,1.6304,1.5298,1.5499,131900.0],["2016-07-12",1.5902,1.6103,1.5499,1.57,79985.0],["2016-07-13",1.57,1.6103,1.5499,1.5499,40141.0],["2016-07-14",1.5902,1.6304,1.5499,1.57,165732.0],["2016-07-15",1.57,1.5902,1.4895,1.4895,159672.0],["2016-07-18",1.5097,1.5499,1.4291,1.4694,282928.0],["2016-07-19",1.4493,1.4493,1.4291,1.4291,171396.0],["2016-07-20",1.409,1.4493,1.3889,1.3889,212630.0],["2016-07-21",1.409,1.4493,1.3889,1.3889,141042.0],["2016-07-22",1.4291,1.4493,1.3889,1.4493,57629.0],["2016-07-25",1.4291,1.4694,1.409,1.4291,84655.0],["2016-07-26",1.4291,1.4493,1.3889,1.409,99807.0],["2016-07-27",1.4291,1.4291,1.3688,1.3889,97422.0],["2016-07-28",1.3889,1.4291,1.3285,1.409,140743.0],["2016-07-29",1.4493,1.4895,1.4493,1.4895,71291.0],["2016-08-01",1.4694,1.4895,1.4291,1.4493,111631.0],["2016-08-02",1.5097,1.5097,1.409,1.409,115456.0],["2016-08-03",1.4493,1.4895,1.4291,1.4694,107905.0],["2016-08-04",1.4493,1.4694,1.4291,1.4493,63392.0],["2016-08-05",1.4493,1.5097,1.409,1.4694,78991.0],["2016-08-08",1.4895,1.5097,1.4895,1.5097,105818.0],["2016-08-09",1.5097,1.5097,1.4291,1.4895,134384.0],["2016-08-10",1.4694,1.5097,1.4493,1.4694,39595.0],["2016-08-11",1.4493,1.4895,1.4493,1.4895,123753.0],["2016-08-12",1.4895,1.4895,1.409,1.4291,135030.0],["2016-08-15",1.4493,1.4694,1.4291,1.4493,69651.0],["2016-08-16",1.4493,1.4694,1.4291,1.4291,85102.0],["2016-08-17",1.4493,1.4493,1.409,1.4291,101943.0],["2016-08-18",1.4291,1.4493,1.3688,1.4291,83661.0],["2016-08-19",1.4291,1.4291,1.3486,1.3688,487510.0],["2016-08-22",1.3486,1.3486,1.2681,1.2882,335539.0],["2016-08-23",1.2681,1.3688,1.2681,1.3688,133093.0],["2016-08-24",1.3688,1.3889,1.3285,1.3285,56039.0],["2016-08-25",1.3285,1.4493,1.3285,1.4493,251629.0],["2016-08-26",1.4493,1.4493,1.3688,1.4291,176761.0],["2016-08-29",1.4291,1.4291,1.3688,1.3889,80333.0],["2016-08-30",1.409,1.409,1.3486,1.3486,79935.0],["2016-08-31",1.3688,1.3889,1.3285,1.3688,82668.0],["2016-09-01",1.3285,1.409,1.3285,1.3688,113221.0],["2016-09-02",1.3889,1.3889,1.3486,1.3688,92604.0],["2016-09-06",1.3889,1.4493,1.3688,1.4291,198968.0],["2016-09-07",1.4493,1.4493,1.409,1.409,87486.0],["2016-09-08",1.409,1.4493,1.409,1.409,64137.0],["2016-09-09",1.4493,1.4493,1.409,1.409,57678.0],["2016-09-12",1.409,1.5298,1.3889,1.4694,270210.0],["2016-09-13",1.4694,1.4694,1.409,1.4694,40241.0],["2016-09-14",1.4493,1.4493,1.3889,1.3889,39943.0],["2016-09-15",1.4291,1.4493,1.409,1.4291,24641.0],["2016-09-16",1.409,1.5499,1.3889,1.5499,292864.0],["2016-09-19",1.4694,1.4694,1.409,1.4291,79339.0],["2016-09-20",1.4291,1.4291,1.409,1.409,135577.0],["2016-09-21",1.409,1.4291,1.3889,1.3889,61355.0],["2016-09-22",1.409,1.409,1.3889,1.409,43470.0],["2016-09-23",1.3889,1.3889,1.3688,1.3688,78544.0],["2016-09-26",1.3889,1.3889,1.3688,1.3688,72682.0],["2016-09-27",1.3688,1.3889,1.3486,1.3688,53903.0],["2016-09-28",1.3486,1.3889,1.3486,1.3486,67962.0],["2016-09-29",1.3486,1.3889,1.3486,1.3889,45706.0],["2016-09-30",1.3688,1.3889,1.3688,1.3889,54499.0],["2016-10-03",1.3889,1.4493,1.3688,1.4493,45408.0],["2016-10-04",1.4291,1.4291,1.3889,1.4291,17487.0],["2016-10-05",1.409,1.4291,1.3889,1.3889,23002.0],["2016-10-06",1.3688,1.409,1.3285,1.3486,134832.0],["2016-10-07",1.3486,1.3688,1.3084,1.3285,170899.0],["2016-10-10",1.2882,1.3688,1.2882,1.3285,72086.0],["2016-10-11",1.3285,1.3486,1.2882,1.3084,142929.0],["2016-10-12",1.2882,1.3084,1.1876,1.2279,397241.0],["2016-10-13",1.2279,1.2279,1.1876,1.1876,151176.0],["2016-10-14",1.2077,1.248,1.1876,1.2279,55691.0],["2016-10-17",1.2681,1.2882,1.2279,1.2681,113270.0],["2016-10-18",1.2882,1.2882,1.248,1.2681,127529.0],["2016-10-19",1.2681,1.3084,1.2681,1.2681,68707.0],["2016-10-20",1.3084,1.3084,1.2681,1.2882,26330.0],["2016-10-21",1.2681,1.2681,1.2279,1.2279,24194.0],["2016-10-24",1.2279,1.248,1.2077,1.2077,101745.0],["2016-10-25",1.2279,1.2279,1.1876,1.2077,88381.0],["2016-10-26",1.1876,1.2077,1.1473,1.1675,127827.0],["2016-10-27",1.1473,1.1675,1.087,1.1071,148494.0],["2016-10-28",1.0668,1.087,0.9863,1.087,245071.0],["2016-10-31",1.0668,1.1473,1.0668,1.1473,59318.0],["2016-11-01",1.1272,1.1473,1.087,1.1071,48190.0],["2016-11-02",1.087,1.1071,1.0467,1.0467,87039.0],["2016-11-03",1.087,1.087,1.0266,1.0467,117493.0],["2016-11-04",1.0064,1.0467,1.0064,1.0266,101596.0],["2016-11-07",1.0266,1.0668,0.9259,0.9259,334396.0],["2016-11-08",0.9259,0.9259,0.8253,0.8454,287697.0],["2016-11-09",0.8052,0.9259,0.7649,0.8857,651603.0],["2016-11-10",0.8655,1.0266,0.8655,1.0064,411350.0],["2016-11-11",1.0064,1.0668,0.9662,1.0266,93647.0],["2016-11-14",1.0467,1.0668,0.9259,0.9662,116947.0],["2016-11-15",0.9662,0.9863,0.9461,0.9662,115158.0],["2016-11-16",0.9461,0.9863,0.9058,0.9058,269862.0],["2016-11-17",0.9259,0.9259,0.8857,0.9259,161907.0],["2016-11-18",0.9461,0.9662,0.9259,0.9461,127230.0],["2016-11-21",1.0064,1.0668,0.9662,1.0467,89225.0],["2016-11-22",1.087,1.2077,1.0668,1.2077,325652.0],["2016-11-23",1.2077,1.248,1.0668,1.0668,310103.0],["2016-11-25",1.2077,1.2681,1.1876,1.2279,212978.0],["2016-11-28",1.248,1.248,1.1675,1.1876,69105.0],["2016-11-29",1.1876,1.1876,1.1473,1.1675,28268.0],["2016-11-30",1.2077,1.248,1.1473,1.2077,50922.0],["2016-12-01",1.248,1.248,1.1876,1.2077,84009.0],["2016-12-02",1.2681,1.2681,1.1876,1.1876,52462.0],["2016-12-05",1.2077,1.248,1.2077,1.2279,35024.0],["2016-12-06",1.2279,1.2279,1.1675,1.2077,45060.0],["2016-12-07",1.1876,1.2279,1.1071,1.1473,111432.0],["2016-12-08",1.1675,1.1675,1.087,1.1473,249990.0],["2016-12-09",1.1071,1.1473,1.087,1.1272,95336.0],["2016-12-12",1.1876,1.1876,1.1071,1.1473,155449.0],["2016-12-13",1.1473,1.1876,1.1071,1.1675,118040.0],["2016-12-14",1.1876,1.1876,1.1272,1.1675,77998.0],["2016-12-15",1.1876,1.1876,1.1272,1.1473,65876.0],["2016-12-16",1.1272,1.1876,1.1071,1.1272,59169.0],["2016-12-19",1.1675,1.1876,1.087,1.1876,73526.0],["2016-12-20",1.1675,1.2077,1.1473,1.1675,32292.0],["2016-12-21",1.1473,1.2077,1.1272,1.1876,60312.0],["2016-12-22",1.1675,1.2279,1.1675,1.1876,99211.0],["2016-12-23",1.2077,1.2681,1.2077,1.248,105371.0],["2016-12-27",1.2681,1.2882,1.248,1.248,160069.0],["2016-12-28",1.2279,1.248,1.2077,1.2279,43867.0],["2016-12-29",1.2279,1.248,1.2077,1.2077,62547.0],["2016-12-30",1.2279,1.248,1.1876,1.1876,170651.0],["2017-01-03",1.2077,1.2279,1.1876,1.1876,62696.0],["2017-01-04",1.2077,1.2077,1.1675,1.1876,102738.0],["2017-01-05",1.2077,1.2077,1.1675,1.2077,74023.0],["2017-01-06",1.1876,1.2279,1.1675,1.1876,97124.0],["2017-01-09",1.2279,1.3084,1.2077,1.3084,313282.0],["2017-01-10",1.3084,1.3688,1.3084,1.3285,357597.0],["2017-01-11",1.3486,1.3486,1.2681,1.2882,127578.0],["2017-01-12",1.3084,1.3084,1.2681,1.2882,94144.0],["2017-01-13",1.3084,1.3688,1.2882,1.3486,269564.0],["2017-01-17",1.4493,1.5097,1.3889,1.4694,498141.0],["2017-01-18",1.4694,1.4694,1.409,1.409,387355.0],["2017-01-19",1.4291,1.6103,1.3486,1.5902,576785.0],["2017-01-20",1.5902,1.5902,1.5298,1.5499,211041.0],["2017-01-23",1.5499,1.6103,1.5097,1.57,331465.0],["2017-01-24",1.6103,1.6103,1.4895,1.5298,453727.0],["2017-01-25",1.57,1.5902,1.5298,1.5298,156591.0],["2017-01-26",1.5298,1.6103,1.5097,1.5902,298875.0],["2017-01-27",1.57,1.6103,1.5298,1.5298,168962.0],["2017-01-30",1.5499,1.5499,1.4291,1.4291,205874.0],["2017-01-31",1.4694,1.4694,1.3889,1.4694,200558.0],["2017-02-01",1.4694,1.5097,1.4291,1.4493,171396.0],["2017-02-02",1.4895,1.4895,1.4493,1.4694,84804.0],["2017-02-03",1.4694,1.5902,1.4694,1.57,172241.0],["2017-02-06",1.6103,1.6103,1.5298,1.5499,123455.0],["2017-02-07",1.5499,1.5499,1.4895,1.5298,85002.0],["2017-02-08",1.5298,1.5298,1.4895,1.5298,89772.0],["2017-02-09",1.5097,1.5499,1.5097,1.5097,154604.0],["2017-02-10",1.57,1.6103,1.5298,1.6103,327242.0],["2017-02-13",1.6304,1.711,1.6103,1.711,669984.0],["2017-02-14",1.7512,1.8317,1.6707,1.8317,305184.0],["2017-02-15",1.8317,1.8317,1.7512,1.7915,339513.0],["2017-02-16",1.8116,1.9122,1.8116,1.8921,492826.0],["2017-02-17",1.8921,1.9122,1.8317,1.872,246562.0],["2017-02-21",1.9122,1.9324,1.7915,1.8116,387504.0],["2017-02-22",1.8116,1.8519,1.7915,1.8116,150779.0],["2017-02-23",1.8519,1.8519,1.7915,1.8317,117145.0],["2017-02-24",1.8317,1.8317,1.6506,1.6908,318598.0],["2017-02-27",1.7311,1.7512,1.6103,1.6304,378760.0],["2017-02-28",1.6103,1.6304,1.57,1.57,318995.0],["2017-03-01",1.57,1.6908,1.57,1.5902,97621.0],["2017-03-02",1.6304,1.6506,1.57,1.57,195292.0],["2017-03-03",1.5902,1.6304,1.4895,1.5298,212630.0],["2017-03-06",1.4895,1.5499,1.4694,1.5097,266434.0],["2017-03-07",1.4895,1.4895,1.409,1.4493,256349.0],["2017-03-08",1.4493,1.4493,1.409,1.4291,169608.0],["2017-03-09",1.4291,1.4493,1.3285,1.3889,211537.0],["2017-03-10",1.3889,1.409,1.3486,1.3889,238911.0],["2017-03-13",1.3688,1.409,1.3285,1.3688,202198.0],["2017-03-14",1.3688,1.3688,1.3285,1.3486,62050.0],["2017-03-15",1.3285,1.3889,1.3084,1.3889,217598.0],["2017-03-16",1.3889,1.3889,1.3688,1.3688,62895.0],["2017-03-17",1.3889,1.3889,1.3285,1.3486,157933.0],["2017-03-20",1.3084,1.3285,1.2882,1.2882,196484.0],["2017-03-21",1.3084,1.3688,1.248,1.2882,165434.0],["2017-03-22",1.2681,1.3285,1.1473,1.2279,432166.0],["2017-03-23",1.2279,1.2681,1.2077,1.2279,82121.0],["2017-03-24",1.2279,1.248,1.2279,1.248,87089.0],["2017-03-27",1.248,1.3285,1.2279,1.3285,220579.0],["2017-03-28",1.3285,1.4291,1.3084,1.409,251281.0],["2017-03-29",1.4694,1.5298,1.4493,1.4895,314574.0],["2017-03-30",1.5097,1.5499,1.4895,1.5097,197677.0],["2017-03-31",1.5298,1.57,1.5097,1.5097,120424.0],["2017-04-03",1.4694,1.5298,1.3084,1.3889,290827.0],["2017-04-04",1.4291,1.4694,1.3889,1.4291,76010.0],["2017-04-05",1.4291,1.4493,1.3688,1.3688,253318.0],["2017-04-06",1.3889,1.409,1.3688,1.409,111184.0],["2017-04-07",1.409,1.409,1.3688,1.3688,51170.0],["2017-04-10",1.4291,1.4291,1.3688,1.3889,109743.0],["2017-04-11",1.3688,1.409,1.3688,1.3889,138955.0],["2017-04-12",1.3889,1.4493,1.3889,1.4493,185058.0],["2017-04-13",1.4493,1.4493,1.409,1.409,67913.0],["2017-04-17",1.4291,1.4291,1.3889,1.3889,66969.0],["2017-04-18",1.3889,1.4291,1.3688,1.4291,236526.0],["2017-04-19",1.4291,1.4291,1.3688,1.3688,67813.0],["2017-04-20",1.3889,1.409,1.3688,1.409,38303.0],["2017-04-21",1.409,1.409,1.3688,1.3688,108998.0],["2017-04-24",1.409,1.409,1.3688,1.3688,74619.0],["2017-04-25",1.3688,1.3889,1.3486,1.3486,174576.0],["2017-04-26",1.3285,1.3889,1.3084,1.3486,120673.0],["2017-04-27",1.3486,1.409,1.3486,1.3889,699047.0],["2017-04-28",1.409,1.4291,1.3889,1.4291,392422.0],["2017-05-01",1.4493,1.4694,1.409,1.4694,246164.0],["2017-05-02",1.4493,1.4694,1.409,1.4493,248201.0],["2017-05-03",1.4694,1.4895,1.3889,1.4493,367632.0],["2017-05-04",1.4895,1.4895,1.409,1.4895,409562.0],["2017-05-05",1.4493,1.5097,1.4291,1.4895,188685.0],["2017-05-08",1.5298,1.5298,1.4895,1.5298,82767.0],["2017-05-09",1.5298,1.5298,1.4694,1.5097,119182.0],["2017-05-10",1.4694,1.5097,1.4291,1.4694,72632.0],["2017-05-11",1.4895,1.4895,1.4493,1.4694,130410.0],["2017-05-12",1.4694,1.4895,1.4493,1.4694,75762.0],["2017-05-15",1.4694,1.4895,1.4493,1.4694,254362.0],["2017-05-16",1.4493,1.5097,1.3889,1.4291,315518.0],["2017-05-17",1.409,1.4493,1.3889,1.3889,146506.0],["2017-05-18",1.3688,1.4291,1.3688,1.409,115903.0],["2017-05-19",1.4291,1.4694,1.409,1.4694,107955.0],["2017-05-22",1.5097,1.5097,1.4291,1.4493,93498.0],["2017-05-23",1.4895,1.4895,1.4493,1.4493,74967.0],["2017-05-24",1.4291,1.4493,1.4291,1.4493,138359.0],["2017-05-25",1.4694,1.4694,1.409,1.4493,292665.0],["2017-05-26",1.4694,1.4895,1.409,1.4291,55642.0],["2017-05-30",1.4291,1.4291,1.3889,1.409,60312.0],["2017-05-31",1.409,1.4291,1.3688,1.3889,184959.0],["2017-06-01",1.3688,1.409,1.3688,1.3688,108650.0],["2017-06-02",1.3688,1.3889,1.3486,1.3688,78643.0],["2017-06-05",1.3688,1.409,1.3688,1.409,117841.0],["2017-06-06",1.409,1.4694,1.3889,1.4291,96081.0],["2017-06-07",1.4291,1.57,1.409,1.4694,323218.0],["2017-06-08",1.4694,1.5097,1.409,1.409,118189.0],["2017-06-09",1.409,1.4493,1.409,1.4493,121666.0],["2017-06-12",1.409,1.4694,1.409,1.4493,83065.0],["2017-06-13",1.4493,1.4694,1.4291,1.4493,134881.0],["2017-06-14",1.4291,1.5298,1.409,1.5097,427198.0],["2017-06-15",1.5097,1.5097,1.4493,1.4694,77998.0],["2017-06-16",1.4694,1.4694,1.4291,1.4493,97522.0],["2017-06-19",1.4493,1.4493,1.4291,1.4493,62398.0],["2017-06-20",1.4493,1.4493,1.409,1.409,126088.0],["2017-06-21",1.409,1.4291,1.3688,1.3688,308115.0],["2017-06-22",1.3688,1.409,1.3285,1.3889,164490.0],["2017-06-23",1.3889,1.409,1.3285,1.3688,259777.0],["2017-06-26",1.3486,1.3688,1.3285,1.3486,110637.0],["2017-06-27",1.3285,1.3688,1.3285,1.3688,53158.0],["2017-06-28",1.3486,1.3889,1.3486,1.3688,69850.0],["2017-06-29",1.3486,1.409,1.3285,1.3486,99658.0],["2017-06-30",1.3688,1.3688,1.3285,1.3285,100056.0],["2017-07-03",1.3084,1.3889,1.3084,1.3688,33733.0],["2017-07-05",1.2882,1.3486,1.248,1.3285,365943.0],["2017-07-06",1.3486,1.3486,1.3084,1.3084,105322.0],["2017-07-07",1.3285,1.3688,1.2882,1.3486,290429.0],["2017-07-10",1.3688,1.409,1.3486,1.409,90716.0],["2017-07-11",1.409,1.4694,1.3688,1.4694,144668.0],["2017-07-12",1.4493,1.4895,1.4291,1.4493,98913.0],["2017-07-13",1.4694,1.5097,1.4291,1.4493,177656.0],["2017-07-14",1.4493,1.4694,1.409,1.4493,97472.0],["2017-07-17",1.4694,1.4895,1.4493,1.4493,119331.0],["2017-07-18",1.4493,1.4895,1.4493,1.4493,96876.0],["2017-07-19",1.4493,1.4694,1.409,1.4291,87039.0],["2017-07-20",1.4291,1.4694,1.4291,1.4493,43222.0],["2017-07-21",1.4493,1.4694,1.4493,1.4493,91262.0],["2017-07-24",1.4694,1.5499,1.4493,1.5298,318498.0],["2017-07-25",1.5298,1.6506,1.5298,1.6304,363608.0],["2017-07-26",1.6103,1.6304,1.5499,1.57,155101.0],["2017-07-27",1.5902,1.6103,1.5499,1.5499,68757.0],["2017-07-28",1.6506,1.6506,1.5499,1.5902,119778.0],["2017-07-31",1.6103,1.6506,1.5902,1.6304,243829.0],["2017-08-01",1.6506,1.6908,1.6304,1.6506,413586.0],["2017-08-02",1.6707,1.6908,1.6103,1.6506,308215.0],["2017-08-03",1.6707,1.7512,1.5902,1.7512,592335.0],["2017-08-04",1.7713,1.7713,1.6908,1.7512,211537.0],["2017-08-07",1.7713,1.8116,1.7512,1.7915,269564.0],["2017-08-08",1.7713,1.8116,1.7311,1.7713,200608.0],["2017-08-09",1.7713,1.8116,1.6908,1.7713,127230.0],["2017-08-10",1.7512,1.8317,1.7311,1.8317,170353.0],["2017-08-11",1.7915,1.8519,1.7713,1.7713,170700.0],["2017-08-14",1.7713,1.7915,1.6707,1.7311,221076.0],["2017-08-15",1.6908,1.7311,1.6304,1.6707,124945.0],["2017-08-16",1.711,1.711,1.6506,1.6506,45656.0],["2017-08-17",1.6506,1.6707,1.6506,1.6707,74023.0],["2017-08-18",1.6707,1.711,1.6506,1.711,141091.0],["2017-08-21",1.7311,1.7311,1.6304,1.6506,123753.0],["2017-08-22",1.6506,1.711,1.6506,1.6908,88381.0],["2017-08-23",1.711,1.711,1.6707,1.6908,86592.0],["2017-08-24",1.6707,1.7512,1.6707,1.7512,142731.0],["2017-08-25",1.7512,1.8116,1.7311,1.7713,131851.0],["2017-08-28",1.8116,1.8317,1.7713,1.7915,200906.0],["2017-08-29",1.8116,1.8519,1.7915,1.8317,202148.0],["2017-08-30",1.872,1.9525,1.8116,1.9324,517417.0],["2017-08-31",1.9324,2.1135,1.9324,2.033,1132704.0],["2017-09-01",2.0934,2.1538,2.0531,2.1135,366787.0],["2017-09-05",2.1337,2.1538,1.9928,2.033,323864.0],["2017-09-06",1.9324,2.1135,1.9324,2.0934,239805.0],["2017-09-07",2.1135,2.3551,2.0733,2.2142,1084266.0],["2017-09-08",2.2947,2.3551,2.2142,2.2947,634563.0],["2017-09-11",2.3752,2.6771,2.3349,2.6771,1375093.0],["2017-09-12",2.7375,2.9992,2.3349,2.3953,1520556.0],["2017-09-13",2.5362,2.6973,2.4557,2.5564,573655.0],["2017-09-14",2.657,2.6973,2.5362,2.6771,489646.0],["2017-09-15",2.657,2.8986,2.6167,2.8382,628303.0],["2017-09-18",2.8986,2.9589,2.818,2.8583,805412.0],["2017-09-19",2.8784,2.9791,2.7174,2.8382,697756.0],["2017-09-20",2.8784,2.8986,2.7375,2.818,269166.0],["2017-09-21",2.7979,2.818,2.5966,2.6771,612753.0],["2017-09-22",2.6167,2.6973,2.4758,2.5161,443642.0],["2017-09-25",2.5966,2.5966,2.3349,2.3551,444239.0],["2017-09-26",2.2947,2.496,2.2947,2.4758,312189.0],["2017-09-27",2.5161,2.5765,2.4356,2.496,231062.0],["2017-09-28",2.5161,2.5362,2.4356,2.5362,122610.0],["2017-09-29",2.5765,2.6973,2.5161,2.657,233297.0],["2017-10-02",2.657,2.6973,2.5966,2.6771,227683.0],["2017-10-03",2.7174,2.7174,2.5966,2.6771,408966.0],["2017-10-04",2.657,2.7576,2.5966,2.7375,197925.0],["2017-10-05",2.7576,2.7979,2.657,2.6973,250089.0],["2017-10-06",2.7174,2.7576,2.6973,2.7576,218592.0],["2017-10-09",2.7979,2.818,2.7576,2.7778,212481.0],["2017-10-10",2.8784,2.8784,2.7778,2.818,213177.0],["2017-10-11",2.8986,2.8986,2.7778,2.818,245469.0],["2017-10-12",2.818,2.8382,2.7174,2.7174,240948.0],["2017-10-13",2.7174,2.7174,2.6167,2.6973,179544.0],["2017-10-16",2.7174,2.7375,2.657,2.7174,191367.0],["2017-10-17",2.7174,2.7979,2.6369,2.7174,182773.0],["2017-10-18",2.7174,2.8583,2.6973,2.8583,359484.0],["2017-10-19",2.9791,3.2005,2.8583,3.2005,785192.0],["2017-10-20",3.2005,3.2609,3.0998,3.2005,357150.0],["2017-10-23",3.2609,3.5024,3.2005,3.4622,799798.0],["2017-10-24",3.6232,3.744,3.0797,3.1602,995388.0],["2017-10-25",3.2005,3.3816,3.0596,3.281,518709.0],["2017-10-26",3.2609,3.442,3.2206,3.3011,373146.0],["2017-10-27",3.3213,3.3615,3.281,3.281,218741.0],["2017-10-30",3.2609,3.3816,3.0797,3.1804,371457.0],["2017-10-31",3.1602,3.2407,3.0797,3.2005,232204.0],["2017-11-01",3.2609,3.3011,3.12,3.1804,287399.0],["2017-11-02",3.2005,3.2407,3.0998,3.2206,244028.0],["2017-11-03",3.2609,3.2609,2.9992,3.0998,692887.0],["2017-11-06",2.9589,3.12,2.8382,2.9791,666258.0],["2017-11-07",2.9589,3.1804,2.8583,3.0797,363956.0],["2017-11-08",3.0797,3.0797,3.0797,3.0797,0.0],["2017-11-09",3.4461,3.5346,3.2568,3.4863,489596.0],["2017-11-10",3.4622,4.1787,3.4622,3.9936,861451.0],["2017-11-13",4.1747,4.1787,3.6836,3.8124,783702.0],["2017-11-14",3.7882,3.8245,3.599,3.6031,670680.0],["2017-11-15",3.4461,3.5185,3.0837,3.1683,1029370.0],["2017-11-16",3.1562,3.591,3.0918,3.3776,592931.0],["2017-11-17",3.4783,3.748,3.3816,3.6957,587714.0],["2017-11-20",3.744,3.9573,3.7238,3.8527,756130.0],["2017-11-21",3.9895,4.058,3.7359,3.8245,538034.0],["2017-11-22",3.8808,3.9493,3.744,3.8849,298825.0],["2017-11-24",3.8245,3.9372,3.8205,3.8889,83214.0],["2017-11-27",3.9936,4.1828,3.9211,4.1707,646834.0],["2017-11-28",4.3237,4.372,4.0258,4.3237,630191.0],["2017-11-29",4.4042,4.4082,3.909,4.0862,730793.0],["2017-11-30",4.1103,4.3317,4.0217,4.1143,630439.0],["2017-12-01",4.3156,4.3398,4.1103,4.2069,520895.0],["2017-12-04",4.1989,4.2955,3.9775,4.0056,776250.0],["2017-12-05",3.9976,4.1385,3.7802,3.8003,594918.0],["2017-12-06",3.7601,3.7601,3.6031,3.6393,509220.0],["2017-12-07",3.587,3.9412,3.5749,3.7802,684839.0],["2017-12-08",3.8205,3.913,3.744,3.7923,470221.0],["2017-12-11",3.7923,3.8003,3.6353,3.7842,259330.0],["2017-12-12",3.7802,3.8567,3.7399,3.7681,275724.0],["2017-12-13",3.6755,3.7882,3.6554,3.6554,463514.0],["2017-12-14",3.6232,3.7077,3.5346,3.5749,777244.0],["2017-12-15",3.5829,3.5829,3.2166,3.3172,1203250.0],["2017-12-18",3.3494,3.6755,3.277,3.6715,973480.0],["2017-12-19",3.7037,3.7601,3.595,3.6393,252623.0],["2017-12-20",3.6634,3.6634,3.4742,3.5306,267278.0],["2017-12-21",3.5628,3.5709,3.4541,3.4702,261068.0],["2017-12-22",3.4662,3.4742,3.3615,3.4058,263801.0],["2017-12-26",3.5306,3.5346,3.3454,3.3816,133639.0],["2017-12-27",3.4501,3.4501,3.3535,3.3696,191020.0],["2017-12-28",3.3776,3.6232,3.3655,3.4823,510710.0],["2017-12-29",3.6151,3.6232,3.4783,3.5789,404644.0],["2018-01-02",3.587,3.7399,3.5427,3.6795,463266.0],["2018-01-03",3.8366,3.8366,3.4823,3.587,532570.0],["2018-01-04",3.5829,3.591,3.4742,3.591,239209.0],["2018-01-05",3.6997,3.9855,3.595,3.913,639382.0],["2018-01-08",4.0258,4.0821,3.9332,4.0338,847292.0],["2018-01-09",3.9734,4.1828,3.9493,3.9855,584734.0],["2018-01-10",3.9654,3.9775,3.7842,3.8325,486864.0],["2018-01-11",3.8366,3.8366,3.5266,3.595,1004530.0],["2018-01-12",3.6755,3.6755,3.595,3.6554,551696.0],["2018-01-16",3.6836,3.8164,3.5185,3.5709,1086750.0],["2018-01-17",3.5507,3.6554,3.4138,3.5024,662483.0],["2018-01-18",3.3816,3.3816,2.818,2.9791,3383456.0],["2018-01-19",3.0032,3.2045,2.9187,3.1159,954353.0],["2018-01-22",3.0918,3.2206,2.9549,3.0032,1338876.0],["2018-01-23",3.0596,3.0717,2.9831,2.9911,689310.0],["2018-01-24",2.9831,3.0596,2.9187,2.967,363658.0],["2018-01-25",2.967,2.967,2.967,2.967,0.0],["2018-01-26",3.0998,3.0998,2.975,2.9871,392720.0],["2018-01-29",3.0676,3.0676,2.81,2.8422,1338628.0],["2018-01-30",2.81,2.8221,2.5564,2.7818,1291680.0],["2018-01-31",2.7456,2.806,2.661,2.7375,945659.0],["2018-02-01",2.6771,2.806,2.6328,2.6973,495806.0],["2018-02-02",2.657,2.657,2.4758,2.5403,1186607.0],["2018-02-05",2.5,2.5845,2.3229,2.5121,854993.0],["2018-02-06",2.4195,2.8704,2.3833,2.8019,1098922.0],["2018-02-07",2.8986,2.9509,2.7858,2.8261,664718.0],["2018-02-08",2.8422,2.9388,2.7778,2.8341,409612.0],["2018-02-09",2.9066,2.9066,2.6208,2.7536,627458.0],["2018-02-12",2.8382,2.8382,2.6651,2.6812,370861.0],["2018-02-13",2.6852,2.8784,2.6812,2.8382,560390.0],["2018-02-14",2.8583,3.0556,2.8301,3.0515,498042.0],["2018-02-15",3.1119,3.1683,2.9992,3.1441,967021.0],["2018-02-16",3.2407,3.2407,2.9106,3.0193,780970.0],["2018-02-20",3.0193,3.0193,2.7496,2.814,694278.0],["2018-02-21",2.9147,3.0636,2.7778,2.818,405389.0],["2018-02-22",2.8623,2.8623,2.7778,2.7979,293609.0],["2018-02-23",2.8583,2.9509,2.8261,2.8784,200459.0],["2018-02-26",2.8382,2.8704,2.6288,2.6771,820962.0],["2018-02-27",2.8019,2.8019,2.6167,2.6328,388498.0],["2018-02-28",2.6127,2.6248,2.5201,2.5242,830898.0],["2018-03-01",2.5282,2.6047,2.4638,2.5886,453578.0],["2018-03-02",2.5,2.5403,2.4597,2.4879,505494.0],["2018-03-05",2.4758,2.5081,2.4356,2.4758,590944.0],["2018-03-06",2.4839,2.5201,2.4436,2.4919,643356.0],["2018-03-07",2.4758,2.5322,2.4436,2.5282,319194.0],["2018-03-08",2.5805,2.5805,2.4638,2.5161,277960.0],["2018-03-09",2.5322,2.6288,2.5161,2.5564,424764.0],["2018-03-12",2.6006,2.7013,2.5765,2.6449,484132.0],["2018-03-13",2.6892,2.7375,2.6328,2.653,670680.0],["2018-03-14",2.6369,2.7134,2.6006,2.6852,259826.0],["2018-03-15",2.6852,2.6973,2.5845,2.6328,252126.0],["2018-03-16",2.6087,2.657,2.5886,2.6288,865177.0],["2018-03-19",2.5805,2.5845,2.4638,2.4799,635904.0],["2018-03-20",2.4316,2.4718,2.4195,2.4517,426254.0],["2018-03-21",2.4517,2.5201,2.4155,2.5081,425758.0],["2018-03-22",2.4799,2.5121,2.4557,2.4799,705953.0],["2018-03-23",2.4718,2.5,2.4275,2.4396,259578.0],["2018-03-26",2.4477,2.4597,2.339,2.351,372103.0],["2018-03-27",2.3953,2.3953,2.0692,2.0894,1911438.0],["2018-03-28",2.0733,2.0813,1.9002,2.0129,1785002.0],["2018-03-29",2.0411,2.1981,1.9364,2.182,843318.0],["2018-04-02",2.182,2.1981,2.037,2.0612,326398.0],["2018-04-03",2.0652,2.0894,1.9807,2.0089,348008.0],["2018-04-04",2.0008,2.0008,1.9122,1.9968,305532.0],["2018-04-05",1.9968,2.1095,1.9968,2.0894,627955.0],["2018-04-06",2.0853,2.2383,2.0531,2.1578,508475.0],["2018-04-09",2.194,2.2424,2.1337,2.1337,414828.0],["2018-04-10",2.1779,2.3188,2.1457,2.2705,359683.0],["2018-04-11",2.2987,2.3752,2.2585,2.2947,589205.0],["2018-04-12",2.2907,2.3309,2.194,2.2262,298328.0],["2018-04-13",2.2061,2.2343,2.1337,2.1538,223063.0],["2018-04-16",2.1618,2.186,2.0692,2.1055,461527.0],["2018-04-17",2.1055,2.2061,2.0974,2.1337,272495.0],["2018-04-18",2.1417,2.2907,2.1337,2.2383,635407.0],["2018-04-19",2.2866,2.343,2.2061,2.2826,423522.0],["2018-04-20",2.2826,2.2947,2.2222,2.2504,329130.0],["2018-04-23",2.2262,2.2585,2.1417,2.1659,286405.0],["2018-04-24",2.1659,2.2383,2.1337,2.1779,225050.0],["2018-04-25",2.2061,2.2061,2.0733,2.0894,373842.0],["2018-04-26",2.0853,2.1095,2.0733,2.0853,192758.0],["2018-04-27",2.0813,2.1055,2.0451,2.0572,221324.0],["2018-04-30",2.0451,2.1055,2.0411,2.0572,266782.0],["2018-05-01",2.0612,2.0853,2.0451,2.0531,93647.0],["2018-05-02",2.0531,2.0934,2.0531,2.0612,188784.0],["2018-05-03",2.0853,2.0974,2.0048,2.0048,353722.0],["2018-05-04",2.0048,2.1296,1.9968,2.1216,288889.0],["2018-05-07",2.1337,2.2262,2.1337,2.1538,407128.0],["2018-05-08",2.1337,2.1377,2.0411,2.0451,406134.0],["2018-05-09",2.0934,2.1296,2.0209,2.037,417560.0],["2018-05-10",2.1055,2.2021,2.0652,2.182,467737.0],["2018-05-11",2.186,2.2504,2.1739,2.2021,255107.0],["2018-05-14",2.2464,2.3229,2.182,2.2061,746194.0],["2018-05-15",2.2061,2.4356,2.1578,2.4155,728309.0],["2018-05-16",2.4356,2.7134,2.4275,2.7053,1273795.0],["2018-05-17",2.7536,2.7657,2.6328,2.657,713653.0],["2018-05-18",2.661,2.661,2.4275,2.5966,632178.0],["2018-05-21",2.6167,2.6167,2.4799,2.5201,308016.0],["2018-05-22",2.5684,2.6047,2.3953,2.4477,628949.0],["2018-05-23",2.4034,2.4396,2.3068,2.347,633172.0],["2018-05-24",2.3551,2.3833,2.2383,2.2746,584237.0],["2018-05-25",2.2746,2.3269,2.1981,2.2303,494564.0],["2018-05-29",2.2303,2.2303,2.1176,2.1256,286654.0],["2018-05-30",2.1337,2.2424,2.1337,2.2142,361919.0],["2018-05-31",2.2142,2.2182,2.1256,2.1417,303545.0],["2018-06-01",2.1618,2.1981,2.1216,2.186,358193.0],["2018-06-04",2.2262,2.2343,2.1659,2.1699,167670.0],["2018-06-05",2.1498,2.2786,2.1498,2.2665,372600.0],["2018-06-06",2.3068,2.3148,2.2021,2.2504,315965.0],["2018-06-07",2.2464,2.343,2.2343,2.3349,502762.0],["2018-06-08",2.3148,2.4074,2.2705,2.2786,351734.0],["2018-06-11",2.2786,2.339,2.2101,2.2182,470470.0],["2018-06-12",2.2222,2.2222,2.1498,2.1578,522137.0],["2018-06-13",2.1739,2.186,2.1014,2.1296,722844.0],["2018-06-14",2.1296,2.1578,2.0853,2.0894,542257.0],["2018-06-15",2.0773,2.0894,2.0129,2.0853,575791.0],["2018-06-18",2.0974,2.2262,2.025,2.2262,527353.0],["2018-06-19",2.2262,2.2262,2.0894,2.1618,467240.0],["2018-06-20",2.1618,2.1981,2.1135,2.1337,314971.0],["2018-06-21",2.1457,2.1981,2.1135,2.194,667948.0],["2018-06-22",2.2262,2.3027,2.2142,2.2987,931500.0],["2018-06-25",2.3108,2.3309,2.1457,2.182,591689.0],["2018-06-26",2.2142,2.2262,2.1377,2.1457,397688.0],["2018-06-27",2.2222,2.2222,2.1256,2.1377,561136.0],["2018-06-28",2.1417,2.1578,2.0894,2.1135,392224.0],["2018-06-29",2.1176,2.194,2.1135,2.1699,245419.0],["2018-07-02",2.1981,2.2303,2.1256,2.1296,335092.0],["2018-07-03",2.1498,2.194,2.1256,2.1498,208656.0],["2018-07-05",2.1498,2.182,2.0813,2.1014,357696.0],["2018-07-06",2.0733,2.1337,2.0733,2.0974,247655.0],["2018-07-09",2.0894,2.1256,2.0853,2.1014,335837.0],["2018-07-10",2.1014,2.1256,2.0934,2.1055,201701.0],["2018-07-11",2.1176,2.1176,2.0612,2.0692,281189.0],["2018-07-12",2.0773,2.0974,2.0652,2.0733,174377.0],["2018-07-13",2.0894,2.0974,2.0733,2.0813,185803.0],["2018-07-16",2.0733,2.0934,2.0169,2.0491,492577.0],["2018-07-17",2.0491,2.0733,2.0169,2.033,221821.0],["2018-07-18",2.0209,2.033,2.0008,2.0089,474941.0],["2018-07-19",2.0048,2.0048,1.9324,1.9444,515678.0],["2018-07-20",1.9485,1.9686,1.8559,1.8639,544741.0],["2018-07-23",1.8438,1.8841,1.8196,1.8317,363906.0],["2018-07-24",1.8196,1.868,1.8116,1.8156,556664.0],["2018-07-25",1.8116,1.8357,1.711,1.7271,858222.0],["2018-07-26",1.719,1.7512,1.6908,1.723,412096.0],["2018-07-27",1.6989,1.7311,1.6103,1.6264,510214.0],["2018-07-30",1.6304,1.6304,1.409,1.4654,1662293.0],["2018-07-31",1.4654,1.5942,1.4654,1.5459,629446.0],["2018-08-01",1.5499,1.558,1.5016,1.5056,449852.0],["2018-08-02",1.5338,1.6143,1.4936,1.5741,442400.0],["2018-08-03",1.5338,1.6304,1.5338,1.5902,588211.0],["2018-08-06",1.5942,1.6304,1.5902,1.6143,163199.0],["2018-08-07",1.6304,1.6304,1.5539,1.558,480157.0],["2018-08-08",1.5942,1.5942,1.4936,1.5016,459292.0],["2018-08-09",1.4895,1.5419,1.4895,1.5217,498539.0],["2018-08-10",1.5016,1.5177,1.4855,1.5056,317207.0],["2018-08-13",1.4895,1.5097,1.413,1.4332,667451.0],["2018-08-14",1.4855,1.7271,1.4614,1.6908,1858280.0],["2018-08-15",1.7029,1.711,1.5258,1.5741,959321.0],["2018-08-16",1.6425,1.6465,1.5097,1.5419,412592.0],["2018-08-17",1.566,1.6465,1.5298,1.6184,412592.0],["2018-08-20",1.6224,1.7271,1.6224,1.6948,341550.0],["2018-08-21",1.711,1.719,1.6264,1.6787,277463.0],["2018-08-22",1.6667,1.7029,1.6465,1.6667,346766.0],["2018-08-23",1.6385,1.6828,1.6304,1.6506,302551.0],["2018-08-24",1.6828,1.719,1.6425,1.6828,369868.0],["2018-08-27",1.711,1.9444,1.6908,1.9243,1246223.0],["2018-08-28",1.9726,2.0813,1.9243,1.9887,1166983.0],["2018-08-29",1.9887,1.9887,1.8519,1.872,644598.0],["2018-08-30",1.8961,2.0048,1.872,1.9122,1393772.0],["2018-08-31",1.9807,1.9887,1.8559,1.9203,454820.0],["2018-09-04",1.8841,1.9122,1.711,1.7794,716634.0],["2018-09-05",1.7633,1.7673,1.5902,1.6103,834624.0],["2018-09-06",1.6224,1.7311,1.562,1.5821,452336.0],["2018-09-07",1.5499,1.6506,1.5499,1.6385,362912.0],["2018-09-10",1.6224,1.6506,1.6103,1.6304,258584.0],["2018-09-11",1.6304,1.6304,1.5499,1.6184,320933.0],["2018-09-12",1.5982,1.6506,1.5419,1.5781,477673.0],["2018-09-13",1.5781,1.6103,1.5499,1.5539,299819.0],["2018-09-14",1.566,1.6908,1.5298,1.6787,535054.0],["2018-09-17",1.6989,1.7029,1.5902,1.6143,698501.0],["2018-09-18",1.6345,1.6345,1.5741,1.5982,402160.0],["2018-09-19",1.5821,1.6989,1.5821,1.6868,694278.0],["2018-09-20",1.7069,1.8357,1.6948,1.8196,684094.0],["2018-09-21",1.8116,1.9928,1.8116,1.9847,1319998.0],["2018-09-24",2.0129,2.0612,1.9887,2.029,801338.0],["2018-09-25",2.0531,2.0531,1.8841,1.9122,1062407.0],["2018-09-26",1.868,1.9646,1.868,1.9203,282182.0],["2018-09-27",1.9324,1.9525,1.8921,1.9243,168664.0],["2018-09-28",1.9203,1.9444,1.876,1.9324,213127.0],["2018-10-01",1.9928,1.9928,1.8921,1.9082,220828.0],["2018-10-02",1.9122,1.9364,1.7915,1.8035,305035.0],["2018-10-03",1.8519,1.8519,1.7955,1.7955,210395.0],["2018-10-04",1.8196,1.8237,1.711,1.719,327391.0],["2018-10-05",1.7552,1.7834,1.6586,1.6828,228031.0],["2018-10-08",1.6747,1.7271,1.6747,1.7271,181084.0],["2018-10-09",1.6989,1.7271,1.6345,1.6707,378810.0],["2018-10-10",1.6626,1.6626,1.5942,1.6465,552690.0],["2018-10-11",1.5942,1.6385,1.5902,1.6224,359932.0],["2018-10-12",1.6626,1.6908,1.6143,1.6264,275227.0],["2018-10-15",1.6385,1.6626,1.5982,1.6304,246164.0],["2018-10-16",1.6304,1.6465,1.6103,1.6425,372352.0],["2018-10-17",1.6787,1.6828,1.6103,1.6586,202446.0],["2018-10-18",1.6586,1.6828,1.5781,1.5942,428738.0],["2018-10-19",1.6143,1.6224,1.5217,1.566,445133.0],["2018-10-22",1.57,1.6063,1.5419,1.5821,276718.0],["2018-10-23",1.566,1.566,1.4895,1.5539,512698.0],["2018-10-24",1.5097,1.5942,1.5097,1.57,582995.0],["2018-10-25",1.57,1.5942,1.4936,1.5056,355709.0],["2018-10-26",1.4734,1.5016,1.4251,1.4533,341550.0],["2018-10-29",1.4694,1.4895,1.3567,1.3688,637394.0],["2018-10-30",1.3768,1.4251,1.2359,1.2802,1332666.0],["2018-10-31",1.2681,1.3124,1.2238,1.2963,582746.0],["2018-11-01",1.409,1.4976,1.3285,1.4936,1106125.0],["2018-11-02",1.5177,1.6908,1.5016,1.6707,963792.0],["2018-11-05",1.7351,1.7552,1.6787,1.7432,562129.0],["2018-11-06",1.7955,1.876,1.7472,1.7834,875362.0],["2018-11-07",1.8478,1.8519,1.6787,1.7552,707443.0],["2018-11-08",1.7069,1.7391,1.6103,1.6184,493074.0],["2018-11-09",1.6103,1.7271,1.5781,1.7271,398434.0],["2018-11-12",1.7311,1.7311,1.6184,1.6425,260820.0],["2018-11-13",1.6506,1.6787,1.558,1.5902,371110.0],["2018-11-14",1.6103,1.6425,1.562,1.5741,192510.0],["2018-11-15",1.5821,1.6667,1.5539,1.6224,362912.0],["2018-11-16",1.6224,1.6546,1.5982,1.6385,135378.0],["2018-11-19",1.6385,1.6385,1.5781,1.6023,328633.0],["2018-11-20",1.57,1.5821,1.5097,1.5338,204682.0],["2018-11-21",1.5097,1.5781,1.5097,1.5539,334346.0],["2018-11-23",1.5338,1.558,1.5097,1.5338,68558.0],["2018-11-26",1.5781,1.5982,1.5056,1.5419,207662.0],["2018-11-27",1.5258,1.5258,1.4533,1.4734,272743.0],["2018-11-28",1.4614,1.6184,1.4533,1.6063,356951.0],["2018-11-29",1.6224,1.6224,1.5298,1.5338,174377.0],["2018-11-30",1.5378,1.5741,1.5097,1.5338,257591.0],["2018-12-03",1.57,1.6103,1.562,1.5821,259578.0],["2018-12-04",1.57,1.57,1.5056,1.5137,167918.0],["2018-12-06",1.4855,1.4976,1.3969,1.4171,872878.0],["2018-12-07",1.413,1.5056,1.3889,1.4654,286405.0],["2018-12-10",1.4654,1.5217,1.4493,1.4936,224305.0],["2018-12-11",1.4855,1.4976,1.4332,1.4453,199217.0],["2018-12-12",1.4332,1.4855,1.4332,1.4694,179345.0],["2018-12-13",1.4815,1.4815,1.4412,1.4453,249145.0],["2018-12-14",1.4211,1.4453,1.3808,1.413,160715.0],["2018-12-17",1.413,1.4332,1.3124,1.3245,306277.0],["2018-12-18",1.3285,1.3567,1.2802,1.2882,356454.0],["2018-12-19",1.252,1.3446,1.2198,1.2279,728309.0],["2018-12-20",1.2198,1.256,1.1675,1.2118,763333.0],["2018-12-21",1.2037,1.2158,1.1634,1.1715,587963.0],["2018-12-24",1.1876,1.1876,1.1071,1.1272,483138.0],["2018-12-26",1.1473,1.1554,1.1111,1.1151,424516.0],["2018-12-27",1.1071,1.2077,1.1071,1.1634,494564.0],["2018-12-28",1.1675,1.2279,1.1594,1.1876,423274.0],["2018-12-31",1.1997,1.3003,1.1876,1.2762,420044.0],["2019-01-02",1.3084,1.401,1.2279,1.3043,583492.0],["2019-01-03",1.3043,1.3325,1.248,1.2681,266285.0],["2019-01-04",1.3043,1.401,1.2762,1.3647,490590.0],["2019-01-07",1.3889,1.401,1.3084,1.3567,416070.0],["2019-01-08",1.3567,1.3969,1.3285,1.3285,182822.0],["2019-01-09",1.3486,1.3969,1.3486,1.3768,227286.0],["2019-01-10",1.3808,1.3929,1.3366,1.3406,161460.0],["2019-01-11",1.3406,1.3889,1.3366,1.3486,140594.0],["2019-01-14",1.3728,1.409,1.3285,1.3446,211388.0],["2019-01-15",1.3527,1.3808,1.3486,1.3567,142830.0],["2019-01-16",1.3728,1.3808,1.3164,1.3366,325652.0],["2019-01-17",1.3446,1.3607,1.3366,1.3366,87685.0],["2019-01-18",1.3366,1.3688,1.3084,1.3084,296341.0],["2019-01-22",1.2963,1.2963,1.2198,1.2319,434452.0],["2019-01-23",1.2359,1.244,1.2077,1.2198,194000.0],["2019-01-24",1.2238,1.248,1.2198,1.244,140594.0],["2019-01-25",1.244,1.2802,1.2319,1.2681,221821.0],["2019-01-28",1.2882,1.2882,1.2279,1.2399,161460.0],["2019-01-29",1.248,1.3084,1.2399,1.2802,347512.0],["2019-01-30",1.2601,1.3043,1.2601,1.3043,203440.0],["2019-01-31",1.2882,1.3205,1.2762,1.3003,193007.0],["2019-02-01",1.3003,1.3124,1.2842,1.2963,126187.0],["2019-02-04",1.2963,1.3003,1.2681,1.2681,195739.0],["2019-02-05",1.2681,1.2802,1.252,1.2601,162205.0],["2019-02-06",1.2641,1.2762,1.252,1.256,175619.0],["2019-02-07",1.248,1.248,1.2158,1.2158,220331.0],["2019-02-08",1.244,1.244,1.2158,1.2319,165931.0],["2019-02-11",1.248,1.2842,1.2198,1.2238,265788.0],["2019-02-12",1.2238,1.2319,1.2158,1.2198,473202.0],["2019-02-13",1.244,1.244,1.2158,1.2238,192758.0],["2019-02-14",1.2279,1.2279,1.2158,1.2198,214121.0],["2019-02-15",1.2399,1.2681,1.2238,1.2601,351983.0],["2019-02-19",1.2681,1.2882,1.256,1.2721,486119.0],["2019-02-20",1.2842,1.405,1.2842,1.405,1028624.0],["2019-02-21",1.409,1.562,1.409,1.4734,1518221.0],["2019-02-22",1.5137,1.57,1.4895,1.5177,777492.0],["2019-02-25",1.5217,1.566,1.5097,1.5137,358938.0],["2019-02-26",1.5097,1.5097,1.413,1.4533,451094.0],["2019-02-27",1.4815,1.4815,1.413,1.4654,237967.0],["2019-02-28",1.4614,1.4895,1.4412,1.4895,198968.0],["2019-03-01",1.4976,1.5539,1.4815,1.5016,392472.0],["2019-03-04",1.5298,1.5338,1.4493,1.4895,354218.0],["2019-03-05",1.4815,1.6103,1.4614,1.5741,632675.0],["2019-03-06",1.5499,1.6103,1.5298,1.5902,541015.0],["2019-03-07",1.6023,1.7271,1.5459,1.6828,4505728.0],["2019-03-08",1.7029,1.711,1.5862,1.6506,964786.0],["2019-03-11",1.6425,1.7673,1.6023,1.7472,753397.0],["2019-03-12",1.7713,1.7915,1.6908,1.719,634414.0],["2019-03-13",1.719,1.8519,1.6948,1.8357,991861.0],["2019-03-14",1.8277,1.8519,1.7713,1.7955,420790.0],["2019-03-15",1.8076,1.8156,1.7713,1.7754,567097.0],["2019-03-18",1.7834,1.7834,1.723,1.7593,381542.0],["2019-03-19",1.7673,1.7713,1.6908,1.719,512698.0],["2019-03-20",1.719,1.7432,1.6586,1.723,541015.0],["2019-03-21",1.723,1.7311,1.6787,1.719,608828.0],["2019-03-22",1.719,1.719,1.6707,1.6828,624478.0],["2019-03-25",1.6828,1.6989,1.5781,1.5902,1176919.0],["2019-03-26",1.5781,1.6425,1.5499,1.5902,405140.0],["2019-03-27",1.6103,1.6264,1.5781,1.5821,369371.0],["2019-03-28",1.5781,1.6023,1.5499,1.558,270756.0],["2019-03-29",1.57,1.5741,1.4895,1.5217,350244.0],["2019-04-01",1.57,1.7512,1.57,1.6948,1323724.0],["2019-04-02",1.7432,1.7874,1.6948,1.7593,682603.0],["2019-04-03",1.7633,1.7713,1.6948,1.6948,491584.0],["2019-04-04",1.6989,1.7271,1.6465,1.719,292864.0],["2019-04-05",1.7029,1.9324,1.6908,1.9324,1724890.0],["2019-04-08",1.9686,1.9686,1.7794,1.8357,1152328.0],["2019-04-09",1.8237,1.8639,1.7472,1.8639,496800.0],["2019-04-10",1.8841,1.9082,1.8639,1.872,558155.0],["2019-04-11",1.8841,1.9082,1.8116,1.8277,382536.0],["2019-04-12",1.8599,1.876,1.8317,1.8478,196981.0],["2019-04-15",1.868,1.8921,1.7754,1.8156,272495.0],["2019-04-16",1.8076,1.8478,1.7029,1.719,867164.0],["2019-04-17",1.715,1.7311,1.5902,1.6385,932742.0],["2019-04-18",1.6224,1.6465,1.5982,1.6143,442400.0],["2019-04-22",1.6184,1.6184,1.5902,1.5942,487858.0],["2019-04-23",1.5942,1.6264,1.57,1.5781,502513.0],["2019-04-24",1.5902,1.6063,1.5298,1.5378,707940.0],["2019-04-25",1.5298,1.5338,1.4694,1.4976,694526.0],["2019-04-26",1.5016,1.5781,1.4694,1.5781,614293.0],["2019-04-29",1.5741,1.5741,1.4895,1.5137,741722.0],["2019-04-30",1.5217,1.5298,1.4815,1.4895,364900.0],["2019-05-01",1.4895,1.5097,1.4493,1.4573,484877.0],["2019-05-02",1.4573,1.5097,1.4573,1.5016,461527.0],["2019-05-03",1.5016,1.5781,1.4855,1.5741,757868.0],["2019-05-06",1.5298,1.5539,1.4976,1.5217,299819.0],["2019-05-07",1.4936,1.5177,1.4694,1.4895,327143.0],["2019-05-08",1.4734,1.5177,1.4412,1.4614,339563.0],["2019-05-09",1.4533,1.4614,1.4171,1.4372,315965.0],["2019-05-10",1.4412,1.4936,1.4332,1.4654,285660.0],["2019-05-13",1.4533,1.4614,1.4211,1.4372,221573.0],["2019-05-14",1.4251,1.4453,1.4171,1.4291,437929.0],["2019-05-15",1.4291,1.4614,1.3567,1.4533,680616.0],["2019-05-16",1.4694,1.5539,1.4694,1.5217,487858.0],["2019-05-17",1.5177,1.5177,1.4372,1.4775,278456.0],["2019-05-20",1.4654,1.5258,1.4493,1.5217,165434.0],["2019-05-21",1.5217,1.7472,1.5217,1.7069,1982977.0],["2019-05-22",1.6787,1.711,1.5942,1.5942,572810.0],["2019-05-23",1.558,1.5942,1.5056,1.5177,482641.0],["2019-05-24",1.5298,1.5902,1.5016,1.5781,251381.0],["2019-05-28",1.5942,1.6506,1.57,1.6184,544741.0],["2019-05-29",1.6465,1.715,1.6063,1.6989,841082.0],["2019-05-30",1.7069,1.7673,1.6546,1.6707,829656.0],["2019-05-31",1.6184,1.6465,1.6023,1.6224,485125.0],["2019-06-03",1.6224,1.6506,1.562,1.5821,557161.0],["2019-06-04",1.6385,1.6385,1.5741,1.5982,545983.0],["2019-06-05",1.6063,1.6103,1.5378,1.5419,520398.0],["2019-06-06",1.5338,1.562,1.5016,1.5419,374090.0],["2019-06-07",1.5459,1.5539,1.5137,1.5338,208408.0],["2019-06-10",1.5862,1.5862,1.5499,1.566,421783.0],["2019-06-11",1.5862,1.5902,1.562,1.5781,165683.0],["2019-06-12",1.562,1.5741,1.5217,1.5378,160466.0],["2019-06-13",1.5378,1.558,1.5016,1.5338,432713.0],["2019-06-14",1.5459,1.5459,1.4976,1.5338,173632.0],["2019-06-17",1.5217,1.5459,1.5097,1.5338,121219.0],["2019-06-18",1.5419,1.5821,1.5258,1.5741,343040.0],["2019-06-19",1.558,1.57,1.5217,1.5378,243929.0],["2019-06-20",1.5459,1.5862,1.5459,1.566,188287.0],["2019-06-21",1.562,1.562,1.5298,1.5499,68310.0],["2019-06-24",1.5459,1.5781,1.5056,1.5056,206669.0],["2019-06-25",1.4895,1.5298,1.4895,1.5177,200707.0],["2019-06-26",1.5298,1.5378,1.5177,1.5338,157734.0],["2019-06-27",1.562,1.562,1.5097,1.5459,117245.0],["2019-06-28",1.566,1.6304,1.5459,1.6304,576536.0],["2019-07-01",1.6667,1.6667,1.5982,1.6063,372352.0],["2019-07-02",1.6143,1.6908,1.6063,1.6908,319939.0],["2019-07-03",1.6868,1.6908,1.6385,1.6868,205675.0],["2019-07-05",1.6707,1.6787,1.5982,1.6586,302800.0],["2019-07-08",1.6506,1.6546,1.6143,1.6385,241445.0],["2019-07-09",1.6304,1.6304,1.5821,1.6103,196484.0],["2019-07-10",1.6143,1.6546,1.5862,1.6465,364651.0],["2019-07-11",1.6385,1.6586,1.5902,1.6063,130162.0],["2019-07-12",1.57,1.6103,1.57,1.5862,250636.0],["2019-07-15",1.6063,1.6103,1.5741,1.5902,182077.0],["2019-07-16",1.5942,1.6304,1.5902,1.6224,152269.0],["2019-07-17",1.6345,1.6787,1.6103,1.6143,354467.0],["2019-07-18",1.5982,1.6143,1.5781,1.5902,290628.0],["2019-07-19",1.5821,1.6506,1.5781,1.5942,251132.0],["2019-07-22",1.5982,1.6023,1.558,1.562,291870.0],["2019-07-23",1.5499,1.6063,1.5298,1.5821,243184.0],["2019-07-24",1.5741,1.5982,1.5741,1.5902,155002.0],["2019-07-25",1.5862,1.5862,1.5419,1.5459,241445.0],["2019-07-26",1.5459,1.566,1.5217,1.5378,299322.0],["2019-07-29",1.5298,1.5338,1.5016,1.5258,409363.0],["2019-07-30",1.5217,1.5217,1.4775,1.5016,262310.0],["2019-07-31",1.4895,1.5137,1.4855,1.4855,190274.0],["2019-08-01",1.4895,1.5016,1.4372,1.4654,742716.0],["2019-08-02",1.4493,1.4976,1.4251,1.4895,185555.0],["2019-08-05",1.4372,1.4573,1.4171,1.4533,367880.0],["2019-08-06",1.4654,1.4654,1.3728,1.409,702972.0],["2019-08-07",1.409,1.4291,1.3889,1.4211,255604.0],["2019-08-08",1.413,1.4855,1.3969,1.4734,443394.0],["2019-08-09",1.4332,1.4775,1.413,1.4332,217598.0],["2019-08-12",1.3929,1.4775,1.3406,1.4493,602618.0],["2019-08-13",1.4493,1.4614,1.413,1.4372,359186.0],["2019-08-14",1.3929,1.4453,1.3366,1.3808,958824.0],["2019-08-15",1.3647,1.4251,1.3647,1.3768,284418.0],["2019-08-16",1.3567,1.4171,1.3567,1.405,270259.0],["2019-08-19",1.4171,1.4533,1.3567,1.4291,308264.0],["2019-08-20",1.4332,1.4493,1.3929,1.4291,185555.0],["2019-08-21",1.4412,1.4453,1.401,1.409,188784.0],["2019-08-22",1.405,1.4171,1.3889,1.3889,128671.0],["2019-08-23",1.3889,1.3889,1.3084,1.3205,499781.0],["2019-08-26",1.3366,1.3486,1.3164,1.3406,229770.0],["2019-08-27",1.3084,1.3446,1.244,1.2842,951124.0],["2019-08-28",1.2842,1.3406,1.2601,1.3164,200956.0],["2019-08-29",1.3043,1.3446,1.3043,1.3245,219089.0],["2019-08-30",1.3084,1.3325,1.2842,1.2882,273488.0],["2019-09-03",1.2802,1.2802,1.2399,1.2601,430477.0],["2019-09-04",1.2359,1.3084,1.2359,1.2802,258584.0],["2019-09-05",1.256,1.3043,1.256,1.2923,268024.0],["2019-09-06",1.2923,1.3043,1.2681,1.2802,342295.0],["2019-09-09",1.3003,1.3043,1.2721,1.2721,350244.0],["2019-09-10",1.2721,1.3084,1.2601,1.3043,212879.0],["2019-09-11",1.3043,1.4171,1.2923,1.4171,547225.0],["2019-09-12",1.401,1.4171,1.3728,1.405,180338.0],["2019-09-13",1.409,1.4855,1.409,1.4533,536296.0],["2019-09-16",1.4493,1.4493,1.3366,1.3406,721354.0],["2019-09-17",1.3164,1.3164,1.2802,1.3043,539028.0],["2019-09-18",1.3043,1.3245,1.2842,1.2842,259578.0],["2019-09-19",1.2882,1.3124,1.2762,1.2963,426254.0],["2019-09-20",1.2882,1.3043,1.1795,1.2198,1734080.0],["2019-09-23",1.248,1.2923,1.2279,1.2802,447368.0],["2019-09-24",1.2762,1.3043,1.256,1.256,410108.0],["2019-09-25",1.256,1.2762,1.2279,1.2359,501023.0],["2019-09-26",1.248,1.2601,1.2118,1.2198,354218.0],["2019-09-27",1.2279,1.2762,1.2238,1.252,363658.0],["2019-09-30",1.2802,1.2802,1.2279,1.2279,199465.0],["2019-10-01",1.2721,1.2802,1.2118,1.2198,643604.0],["2019-10-02",1.2158,1.2279,1.2118,1.2118,287647.0],["2019-10-03",1.2198,1.2601,1.2077,1.2238,318697.0],["2019-10-04",1.248,1.252,1.2319,1.2399,189032.0],["2019-10-07",1.2319,1.256,1.2198,1.244,156492.0],["2019-10-08",1.256,1.2641,1.2319,1.248,195988.0],["2019-10-09",1.2802,1.2802,1.2198,1.2238,189032.0],["2019-10-10",1.2359,1.2399,1.2077,1.2279,237470.0],["2019-10-11",1.2238,1.248,1.2198,1.2319,142830.0],["2019-10-14",1.2399,1.2399,1.2238,1.2359,97870.0],["2019-10-15",1.2319,1.2359,1.2198,1.2279,182822.0],["2019-10-16",1.2198,1.2238,1.1876,1.2037,411350.0],["2019-10-17",1.2158,1.2198,1.1876,1.2037,157982.0],["2019-10-18",1.2279,1.2359,1.2077,1.2198,129665.0],["2019-10-21",1.2279,1.2319,1.1836,1.2077,241693.0],["2019-10-22",1.2118,1.2158,1.1957,1.2037,198223.0],["2019-10-23",1.2037,1.2601,1.1957,1.244,444388.0],["2019-10-24",1.2802,1.3043,1.244,1.2802,430726.0],["2019-10-25",1.2802,1.2802,1.248,1.256,222815.0],["2019-10-28",1.2601,1.2762,1.248,1.2721,254362.0],["2019-10-29",1.2601,1.2641,1.244,1.2641,117493.0],["2019-10-30",1.2681,1.2681,1.2077,1.2279,261814.0],["2019-10-31",1.2279,1.2279,1.1514,1.2037,638885.0],["2019-11-01",1.2077,1.244,1.1836,1.2319,220082.0],["2019-11-04",1.2359,1.252,1.2158,1.2279,218840.0],["2019-11-05",1.2238,1.256,1.2037,1.252,224305.0],["2019-11-06",1.2238,1.248,1.2198,1.2279,197230.0],["2019-11-07",1.2198,1.2399,1.1957,1.2158,275724.0],["2019-11-08",1.2359,1.2359,1.1916,1.2037,195739.0],["2019-11-11",1.2037,1.2077,1.1715,1.1876,516424.0],["2019-11-12",1.2077,1.2158,1.1795,1.1795,331862.0],["2019-11-13",1.1795,1.1876,1.1393,1.1594,610319.0],["2019-11-14",1.1312,1.1876,1.1312,1.1876,362664.0],["2019-11-15",1.1957,1.2118,1.1876,1.1957,189032.0],["2019-11-18",1.1755,1.1916,1.1634,1.1715,272992.0],["2019-11-19",1.1514,1.1755,1.1353,1.1594,552193.0],["2019-11-20",1.1514,1.1675,1.1312,1.1634,238216.0],["2019-11-21",1.1675,1.1675,1.1272,1.1272,432961.0],["2019-11-22",1.1071,1.1353,1.1071,1.1353,450349.0],["2019-11-25",1.1514,1.2037,1.1353,1.1594,259330.0],["2019-11-26",1.1715,1.1715,1.1393,1.1514,151524.0],["2019-11-27",1.1514,1.1675,1.1433,1.1554,229273.0],["2019-11-29",1.1675,1.1755,1.1594,1.1675,82220.0],["2019-12-02",1.2077,1.2077,1.1473,1.1554,274979.0],["2019-12-03",1.1675,1.1675,1.1312,1.1594,169906.0],["2019-12-04",1.1836,1.1836,1.1393,1.1715,210643.0],["2019-12-05",1.1836,1.1997,1.1675,1.1836,480157.0],["2019-12-06",1.1795,1.2198,1.1795,1.1997,562378.0],["2019-12-09",1.2077,1.2198,1.1997,1.2198,269762.0],["2019-12-10",1.2198,1.2721,1.2077,1.2641,623981.0],["2019-12-11",1.2641,1.3124,1.2601,1.3003,596657.0],["2019-12-12",1.3084,1.3084,1.2399,1.2601,332608.0],["2019-12-13",1.248,1.2641,1.2118,1.2359,361670.0],["2019-12-16",1.248,1.2963,1.248,1.2601,520646.0],["2019-12-17",1.2842,1.2842,1.252,1.2721,264794.0],["2019-12-18",1.2681,1.2923,1.2601,1.2762,263056.0],["2019-12-19",1.2641,1.3124,1.2641,1.3003,419299.0],["2019-12-20",1.3124,1.3285,1.2963,1.3124,328633.0],["2019-12-23",1.3285,1.3285,1.2681,1.2802,440662.0],["2019-12-24",1.2641,1.3124,1.2641,1.2963,235980.0],["2019-12-26",1.3084,1.3084,1.2721,1.2923,116003.0],["2019-12-27",1.2882,1.3043,1.2762,1.2762,260572.0],["2019-12-30",1.2721,1.2762,1.2601,1.2762,205924.0],["2019-12-31",1.2681,1.2963,1.2641,1.2762,266285.0],["2020-01-02",1.2963,1.3406,1.2842,1.3285,661241.0],["2020-01-03",1.3285,1.4291,1.2762,1.4171,1152576.0],["2020-01-06",1.409,1.5217,1.3647,1.4614,1174435.0],["2020-01-07",1.4855,1.5016,1.409,1.4614,575294.0],["2020-01-08",1.409,1.4573,1.3728,1.413,1047751.0],["2020-01-09",1.4493,1.5137,1.4291,1.5016,1195549.0],["2020-01-10",1.5097,1.6586,1.5097,1.5902,1591499.0],["2020-01-13",1.6304,1.6425,1.5781,1.6103,1424326.0],["2020-01-14",1.6224,1.719,1.5902,1.6707,1689120.0],["2020-01-15",1.6747,1.7593,1.6586,1.7432,1563181.0],["2020-01-16",1.7552,1.7673,1.6586,1.6747,1182136.0],["2020-01-17",1.6546,1.6828,1.5902,1.6667,1388804.0],["2020-01-21",1.6908,1.7713,1.6465,1.7512,1227096.0],["2020-01-22",1.7713,1.7794,1.6989,1.7391,795377.0],["2020-01-23",1.7391,1.7391,1.6425,1.6828,598644.0],["2020-01-24",1.6828,1.6908,1.5821,1.5982,889272.0],["2020-01-27",1.562,1.566,1.4734,1.4895,1469783.0],["2020-01-28",1.5177,1.5821,1.5016,1.562,829408.0],["2020-01-29",1.5862,1.6023,1.4936,1.4936,861948.0],["2020-01-30",1.4694,1.5258,1.4332,1.5056,1118048.0],["2020-01-31",1.5056,1.5137,1.4533,1.5097,456311.0],["2020-02-03",1.5097,1.6264,1.5097,1.6063,1237777.0],["2020-02-04",1.6506,1.7673,1.6103,1.7311,2482758.0],["2020-02-05",1.7432,1.8076,1.6787,1.7593,2034396.0],["2020-02-06",1.7593,1.7794,1.715,1.715,1001797.0],["2020-02-07",1.6747,1.7713,1.6425,1.6667,1116310.0],["2020-02-10",1.6707,2.0451,1.6586,1.9444,4327625.0],["2020-02-11",1.9767,2.025,1.876,1.9122,1931558.0],["2020-02-12",1.9404,2.3551,1.9364,2.2987,6197083.0],["2020-02-13",2.2947,2.3672,2.1216,2.2826,3473129.0],["2020-02-14",2.2746,2.2947,2.0652,2.186,3352158.0],["2020-02-18",2.2464,2.3229,2.0974,2.2383,2796984.0],["2020-02-19",2.2585,2.4275,2.2383,2.3551,3016570.0],["2020-02-20",2.3752,2.3833,2.19,2.2625,2383646.0],["2020-02-21",2.194,2.2262,2.0612,2.1176,2564978.0],["2020-02-24",1.9203,2.0129,1.8357,1.9726,4514173.0],["2020-02-25",1.9646,2.0129,1.872,1.8841,1288202.0],["2020-02-26",1.8438,1.9887,1.8196,1.8438,1635466.0],["2020-02-27",1.7713,1.7713,1.6264,1.6948,2318069.0],["2020-02-28",1.6264,1.7311,1.57,1.6465,2273357.0],["2020-03-02",1.6667,1.7713,1.6103,1.7593,1569391.0],["2020-03-03",1.8237,1.8438,1.6707,1.6868,1396505.0],["2020-03-04",1.7351,1.7754,1.6707,1.711,698004.0],["2020-03-05",1.6425,1.719,1.6425,1.6948,936716.0],["2020-03-06",1.6506,1.715,1.6143,1.6506,777740.0],["2020-03-09",1.5862,1.5982,1.409,1.413,1516234.0],["2020-03-10",1.5097,1.5539,1.3929,1.5056,1260382.0],["2020-03-11",1.4533,1.4654,1.3285,1.3446,1098176.0],["2020-03-12",1.2077,1.3486,1.1473,1.248,1951927.0],["2020-03-13",1.3406,1.3607,1.1957,1.3245,1650618.0],["2020-03-16",1.1272,1.2762,1.1272,1.1272,1500336.0],["2020-03-17",1.1473,1.1836,1.0467,1.087,1468292.0],["2020-03-18",1.0588,1.0668,0.7729,0.9219,2951737.0],["2020-03-19",0.8494,1.0145,0.8494,0.9702,1510520.0],["2020-03-20",1.0064,1.0225,0.8454,0.8615,1799410.0],["2020-03-23",0.8696,0.9179,0.8253,0.8897,1068617.0],["2020-03-24",0.9863,1.0386,0.9501,1.0185,1258891.0],["2020-03-25",1.0306,1.2601,1.0145,1.1594,2202563.0],["2020-03-26",1.2118,1.2118,1.1071,1.1312,1589015.0],["2020-03-27",1.1071,1.1151,1.0225,1.0547,928768.0],["2020-03-30",1.0346,1.1031,0.9662,1.087,1815804.0],["2020-03-31",1.1111,1.1634,1.0709,1.0709,829904.0],["2020-04-01",1.0105,1.0829,0.9863,0.9984,587218.0],["2020-04-02",0.9622,1.091,0.9622,1.0225,682106.0],["2020-04-03",0.9984,1.0547,0.9903,0.9944,495558.0],["2020-04-06",1.0749,1.1272,1.0386,1.099,948888.0],["2020-04-07",1.1594,1.1957,1.099,1.1071,1041293.0],["2020-04-08",1.1554,1.1836,1.1031,1.1836,1008007.0],["2020-04-09",1.1957,1.2923,1.1916,1.2641,1175677.0],["2020-04-13",1.248,1.2802,1.1675,1.2238,998071.0],["2020-04-14",1.256,1.3043,1.2238,1.248,956837.0],["2020-04-15",1.2279,1.244,1.1876,1.2279,615535.0],["2020-04-16",1.2359,1.2802,1.1997,1.2118,582001.0],["2020-04-17",1.2882,1.3084,1.2279,1.2641,877349.0],["2020-04-20",1.2279,1.2399,1.1916,1.1957,1113080.0],["2020-04-21",1.1675,1.1836,1.1272,1.1514,866668.0],["2020-04-22",1.1675,1.2198,1.1634,1.2077,526856.0],["2020-04-23",1.244,1.2601,1.2118,1.2238,693036.0],["2020-04-24",1.2359,1.244,1.1795,1.2198,454075.0],["2020-04-27",1.2118,1.2721,1.2118,1.2359,805561.0],["2020-04-28",1.248,1.2721,1.2238,1.2319,569084.0],["2020-04-29",1.256,1.3889,1.256,1.3688,2223428.0],["2020-04-30",1.3849,1.4412,1.3285,1.3406,1306832.0],["2020-05-01",1.3406,1.3406,1.2118,1.2319,773518.0],["2020-05-04",1.2319,1.256,1.1795,1.2319,613300.0],["2020-05-05",1.244,1.3205,1.244,1.2721,658508.0],["2020-05-06",1.2762,1.3366,1.2762,1.3043,589950.0],["2020-05-07",1.3366,1.3607,1.2923,1.3527,558155.0],["2020-05-08",1.3486,1.3728,1.3164,1.3607,903928.0],["2020-05-11",1.3205,1.4453,1.3164,1.4332,1035828.0],["2020-05-12",1.4372,1.4453,1.3325,1.3446,1011236.0],["2020-05-13",1.3285,1.3567,1.252,1.2601,788422.0],["2020-05-14",1.256,1.3245,1.1997,1.2963,751907.0],["2020-05-15",1.3003,1.3688,1.2681,1.3688,676642.0],["2020-05-18",1.401,1.4694,1.3446,1.3849,1057190.0],["2020-05-19",1.3849,1.4775,1.3486,1.4533,1453140.0],["2020-05-20",1.4775,1.5741,1.4654,1.5539,1136678.0],["2020-05-21",1.5741,1.6667,1.562,1.6345,1487916.0],["2020-05-22",1.6063,1.6506,1.5942,1.6063,775256.0],["2020-05-26",1.6707,1.6908,1.5821,1.5982,1186855.0],["2020-05-27",1.6063,1.6385,1.5419,1.6143,855738.0],["2020-05-28",1.6506,1.715,1.6103,1.6908,1707998.0],["2020-05-29",1.6787,1.711,1.6184,1.6586,880330.0],["2020-06-01",1.6948,1.8841,1.6586,1.876,1658318.0],["2020-06-02",1.9042,1.9887,1.8478,1.8639,1643911.0],["2020-06-03",1.872,1.9847,1.8519,1.9646,1881878.0],["2020-06-04",1.9847,2.1498,1.9444,2.0813,2541380.0],["2020-06-05",2.1135,2.186,1.9605,2.0169,1934291.0],["2020-06-08",2.0209,2.037,1.8961,1.9968,1462082.0],["2020-06-09",1.9525,2.0089,1.9163,1.9485,965282.0],["2020-06-10",1.9605,1.9605,1.7391,1.8277,2170271.0],["2020-06-11",1.6989,1.7794,1.6143,1.6224,2067930.0],["2020-06-12",1.715,1.7271,1.5902,1.6707,1435255.0],["2020-06-15",1.5902,1.6586,1.566,1.6103,1049738.0],["2020-06-16",1.6989,1.8116,1.6626,1.7593,1669745.0],["2020-06-17",1.7713,1.876,1.6948,1.8559,3374514.0],["2020-06-18",1.88,1.9565,1.8116,1.8921,2106184.0],["2020-06-19",1.9283,1.9646,1.7995,1.8277,1475744.0],["2020-06-22",1.8116,1.8639,1.7512,1.8519,961556.0],["2020-06-23",1.9002,1.9283,1.8076,1.8277,1062655.0],["2020-06-24",1.7995,1.8438,1.711,1.7633,1086502.0],["2020-06-25",1.7794,1.8116,1.7271,1.8035,1071598.0],["2020-06-26",1.8116,1.8116,1.715,1.7311,803822.0],["2020-06-29",1.7633,1.876,1.7311,1.8519,1795684.0],["2020-06-30",1.8841,2.0894,1.8639,2.0411,4691034.0],["2020-07-01",2.0531,2.1135,1.9444,2.0974,2066936.0],["2020-07-02",2.1296,2.1337,2.029,2.0612,1899515.0],["2020-07-06",2.1256,2.339,2.0733,2.2786,5051462.0],["2020-07-07",2.2866,2.2866,2.1216,2.1498,2951737.0],["2020-07-08",2.1578,2.2625,2.0813,2.1578,2026696.0],["2020-07-09",2.2021,2.2021,2.0813,2.1055,1680923.0],["2020-07-10",2.0451,2.1176,2.0008,2.1095,1619320.0],["2020-07-13",2.1659,2.194,2.029,2.0411,2385634.0],["2020-07-14",2.037,2.0692,1.9605,2.0491,1285222.0],["2020-07-15",2.0934,2.1981,2.0612,2.1779,1393524.0],["2020-07-16",2.1739,2.1779,2.0692,2.1014,869400.0],["2020-07-17",2.1337,2.182,2.0974,2.1216,887782.0],["2020-07-20",2.1779,2.3269,2.1216,2.3188,2731655.0],["2020-07-21",2.3551,2.4718,2.2786,2.2987,2229390.0],["2020-07-22",2.2746,2.3269,2.182,2.1981,1472515.0],["2020-07-23",2.2705,2.3672,2.2142,2.2383,1777799.0],["2020-07-24",2.2383,2.351,2.194,2.3269,1713960.0],["2020-07-27",2.3551,2.6852,2.347,2.6651,6520748.0],["2020-07-28",2.7576,2.8019,2.5282,2.5684,4225781.0],["2020-07-29",2.5765,2.6047,2.4839,2.5242,1946214.0],["2020-07-30",2.4597,2.5725,2.3873,2.5,2280064.0],["2020-07-31",2.5,2.5483,2.4316,2.4638,1426810.0],["2020-08-03",2.4758,2.5322,2.4195,2.5161,1199772.0],["2020-08-04",2.5282,2.7738,2.504,2.7174,2737865.0],["2020-08-05",2.7576,2.9469,2.7576,2.8422,2900318.0],["2020-08-06",2.8905,3.0113,2.8422,2.8744,2474809.0],["2020-08-07",2.8784,2.8986,2.7335,2.8462,2146424.0],["2020-08-10",2.8663,2.9589,2.8341,2.9227,1707253.0],["2020-08-11",2.971,3.0797,2.8784,2.967,2801455.0],["2020-08-12",2.9992,3.0515,2.8422,2.8623,2216473.0],["2020-08-13",2.8663,2.9791,2.8502,2.9549,1724393.0],["2020-08-14",3.0314,3.2126,2.963,3.1804,3480581.0],["2020-08-17",3.3132,3.6634,3.281,3.6151,7828823.0],["2020-08-18",3.6836,3.6836,2.9992,3.0596,11473348.0],["2020-08-19",3.0556,3.2931,3.0233,3.285,5638928.0],["2020-08-20",3.2689,3.285,3.0636,3.12,5103378.0],["2020-08-21",3.1039,3.124,2.9509,3.0918,4156477.0],["2020-08-24",3.132,3.1643,2.7576,2.7979,5000044.0],["2020-08-25",2.7778,2.8019,2.5362,2.6932,4990853.0],["2020-08-26",2.7134,2.975,2.661,2.8502,4285148.0],["2020-08-27",2.8261,2.8945,2.7335,2.7899,1994155.0],["2020-08-28",2.818,3.0757,2.814,2.975,3406309.0],["2020-08-31",3.0757,3.3172,2.9831,3.1804,5141135.0],["2020-09-01",3.1804,3.2327,3.0636,3.1965,3142757.0],["2020-09-02",3.2126,3.2126,3.0072,3.1602,2310617.0],["2020-09-03",3.1119,3.1119,2.8744,2.9106,3687498.0],["2020-09-04",2.8824,2.963,2.6932,2.9308,3429410.0],["2020-09-08",2.818,2.9791,2.7818,2.8583,1976767.0],["2020-09-09",2.9509,3.0395,2.8623,2.9026,1630994.0],["2020-09-10",2.9549,2.9952,2.8341,2.8583,1484687.0],["2020-09-11",2.8784,2.9227,2.7979,2.8221,1566659.0],["2020-09-14",2.8945,3.3092,2.8744,3.281,7857140.0],["2020-09-15",3.3655,3.6997,3.3374,3.5386,12224509.0],["2020-09-16",3.6393,3.909,3.5346,3.6473,11037157.0],["2020-09-17",3.5386,3.8366,3.4461,3.8325,5414126.0],["2020-09-18",3.9694,4.5169,3.8406,4.1506,23613152.0],["2020-09-21",4.1626,4.2351,3.6634,3.9573,12605306.0],["2020-09-22",3.9734,3.9895,3.4742,3.6393,11268169.0],["2020-09-23",3.43,3.4461,2.818,2.8543,16108492.0],["2020-09-24",2.7174,3.0475,2.7013,2.8905,7771194.0],["2020-09-25",2.8583,3.599,2.8543,3.438,19155366.0],["2020-09-28",4.07,4.4887,3.7882,4.2271,42970219.0],["2020-09-29",3.9654,4.3599,3.8929,4.2713,22107103.0],["2020-09-30",4.2633,5.2053,4.215,4.5853,38801570.0],["2020-10-01",4.9316,5.1812,4.7262,5.0322,25237192.0],["2020-10-02",4.5894,6.1594,4.5733,5.9179,67340495.0],["2020-10-05",6.5217,6.8317,6.248,6.3849,44531413.0],["2020-10-06",6.3889,6.4372,5.475,5.5515,34969752.0],["2020-10-07",5.8655,6.3245,5.7005,5.9622,21240684.0],["2020-10-08",6.1473,6.1755,5.7448,5.9501,10635991.0],["2020-10-09",5.9581,5.9984,5.6401,5.8132,11353122.0],["2020-10-12",5.7568,5.7971,5.0765,5.1208,15322057.0],["2020-10-13",5.1771,5.4871,5.153,5.3221,10622329.0],["2020-10-14",5.3543,5.4428,5.1329,5.2657,5834419.0],["2020-10-15",5.0564,5.157,4.8712,5.1288,6057482.0],["2020-10-16",5.1369,5.2657,4.7987,4.8309,6960913.0],["2020-10-19",4.9356,5.5072,4.8833,5.161,17198222.0],["2020-10-20",5.1852,5.3865,4.9799,5.0403,9124974.0],["2020-10-21",4.9235,5.004,4.3519,4.4283,12571772.0],["2020-10-22",4.3076,4.5491,4.2512,4.3438,5459584.0],["2020-10-23",4.4002,4.5089,4.2109,4.2754,4371840.0],["2020-10-26",4.1989,4.4847,4.1143,4.2069,5146600.0],["2020-10-27",4.2754,4.3156,3.9694,4.0217,6309112.0],["2020-10-28",3.8245,3.9332,3.7158,3.7238,5581300.0],["2020-10-29",3.752,4.1667,3.748,4.07,7318609.0],["2020-10-30",4.0258,4.1023,3.7118,3.8688,4713638.0],["2020-11-02",3.9453,4.0419,3.8567,3.9211,3691721.0],["2020-11-03",4.0862,4.2834,4.0016,4.2552,6810134.0],["2020-11-04",4.1868,4.2633,3.8929,4.0258,7458210.0],["2020-11-05",4.1586,4.5008,4.0539,4.4646,10094479.0],["2020-11-06",4.5451,4.682,4.2512,4.372,9438952.0],["2020-11-09",4.8229,4.8269,4.0942,4.1063,10277302.0],["2020-11-10",4.058,4.1184,3.7842,3.9171,9105350.0],["2020-11-11",4.0338,4.066,3.8205,4.0378,9672448.0],["2020-11-12",4.0378,4.1626,3.9332,3.9614,9012697.0],["2020-11-13",4.0056,4.376,3.9332,4.3559,10827259.0],["2020-11-16",4.4404,4.8833,4.1828,4.8108,13484146.0],["2020-11-17",4.8068,4.8269,4.4122,4.5692,11927174.0],["2020-11-18",4.5974,4.6176,4.3196,4.3438,9781495.0],["2020-11-19",4.2633,4.4565,4.2271,4.2552,7754303.0],["2020-11-20",4.3357,4.368,4.1506,4.1626,7448274.0],["2020-11-23",4.2552,4.4444,4.1345,4.1868,12611020.0],["2020-11-24",4.3196,4.7826,4.219,4.2874,19706069.0],["2020-11-25",4.3277,4.4807,4.1787,4.4525,10639469.0],["2020-11-27",4.5451,5.0242,4.4525,4.6377,22751701.0],["2020-11-30",5.0081,5.0322,4.4082,4.533,14440486.0],["2020-12-01",4.5733,4.7665,4.5411,4.6135,8996800.0],["2020-12-02",4.4807,4.529,4.1264,4.3599,10149127.0],["2020-12-03",4.3961,4.4082,4.1868,4.1989,7840746.0],["2020-12-04",4.2512,4.2633,4.058,4.1023,9150559.0],["2020-12-07",4.1103,4.2391,4.1103,4.2351,7304450.0],["2020-12-08",4.2351,4.2794,4.0942,4.2472,8038969.0],["2020-12-09",4.2995,4.3035,3.9533,4.0499,10288231.0],["2020-12-10",3.9855,4.0982,3.9291,3.9936,6634516.0],["2020-12-11",3.9936,4.0217,3.7198,3.8043,11106709.0],["2020-12-14",3.8768,3.8768,3.6151,3.6232,9918364.0],["2020-12-15",3.6755,3.9291,3.6031,3.909,10857067.0],["2020-12-16",3.9372,3.9815,3.7721,3.8245,7173544.0],["2020-12-17",3.8688,3.9251,3.744,3.7721,5972778.0],["2020-12-18",3.7762,3.9251,3.7118,3.7601,11506385.0],["2020-12-21",3.7238,3.7681,3.6353,3.7681,7925450.0],["2020-12-22",3.8889,4.7021,3.8527,4.5692,37990048.0],["2020-12-23",4.8188,5.2254,4.5813,5.004,37188709.0],["2020-12-24",5.004,5.1087,4.6739,4.9557,12153467.0],["2020-12-28",4.9919,5.5918,4.9436,4.9638,25506954.0],["2020-12-29",5.0966,5.1087,4.6095,4.7987,13882082.0],["2020-12-30",4.7947,5.1047,4.7866,4.9235,12842032.0],["2020-12-31",4.9678,5.1329,4.7504,5.0523,10241780.0],["2021-01-04",5.2134,5.5274,5.0644,5.4469,16342484.0],["2021-01-05",5.4308,6.0427,5.4308,5.8937,18969314.0],["2021-01-06",6.0467,7.0048,5.9581,6.4372,30539538.0],["2021-01-07",6.7955,7.649,6.715,7.6449,28962446.0],["2021-01-08",8.0113,8.0314,7.0974,7.7818,23928372.0],["2021-01-11",7.2021,7.7295,6.7915,7.4799,13107820.0],["2021-01-12",7.5644,7.7174,7.1659,7.6812,11955492.0],["2021-01-13",7.7295,8.7963,7.6731,8.6433,22431017.0],["2021-01-14",8.4702,9.0539,8.3333,8.6312,16251570.0],["2021-01-15",8.5507,8.744,7.9911,8.2649,11615681.0],["2021-01-19",9.843,11.5741,9.4767,10.7971,51125440.0],["2021-01-20",9.3317,9.4968,8.6755,8.9493,68928019.0],["2021-01-21",9.3076,9.5411,8.8688,9.2311,37675573.0],["2021-01-22",9.0217,9.3599,8.8889,9.3519,21542490.0],["2021-01-25",9.6779,10.1288,9.0056,9.2794,33572254.0],["2021-01-26",9.3478,9.5048,8.8043,9.0097,19918948.0],["2021-01-27",8.3575,8.7037,7.9026,8.1643,21644831.0],["2021-01-28",8.0837,8.3897,7.4718,7.975,20134310.0],["2021-01-29",7.967,8.5346,7.7899,7.9348,14522209.0],["2021-02-01",8.3374,8.6031,7.7456,7.7496,21430958.0],["2021-02-02",7.963,7.9911,7.5805,7.7617,15458180.0],["2021-02-03",7.9187,8.434,7.8583,8.3414,19094508.0],["2021-02-04",8.4138,8.4138,7.9026,8.1039,12802288.0],["2021-02-05",8.1924,8.2367,7.814,7.9267,11574446.0],["2021-02-08",8.0314,9.3357,7.8986,9.0862,29283131.0],["2021-02-09",8.9211,9.0378,8.6795,8.9895,14392296.0],["2021-02-10",9.2069,9.7343,8.1643,8.5427,20674084.0],["2021-02-11",8.6031,8.7641,8.2045,8.6836,14158800.0],["2021-02-12",8.6957,9.38,8.4823,9.0338,19442268.0],["2021-02-16",9.4767,9.6095,8.8808,9.0499,16384961.0],["2021-02-17",9.0539,9.058,8.2327,8.4944,13448624.0],["2021-02-18",8.2126,8.3333,7.7496,7.9348,14817060.0],["2021-02-19",8.1159,8.6232,8.1079,8.4662,13039758.0],["2021-02-22",8.2085,8.3132,7.971,7.9791,9853283.0],["2021-02-23",7.5805,7.5805,6.3245,7.4436,18230324.0],["2021-02-24",7.5523,8.0717,7.4034,7.971,10414667.0],["2021-02-25",7.9509,8.2246,7.2262,7.3752,12970206.0],["2021-02-26",7.3068,7.6006,7.0733,7.5282,10185145.0],["2021-03-01",7.7738,7.9308,7.5121,7.6449,8207384.0],["2021-03-02",7.7496,8.132,7.5443,7.6087,10956427.0],["2021-03-03",7.649,7.6973,6.7432,6.7472,14277038.0],["2021-03-04",6.6626,6.9847,5.8696,6.1554,19343653.0],["2021-03-05",6.252,6.252,5.314,6.0024,16702664.0],["2021-03-08",5.9984,6.1755,5.7367,5.8052,9906937.0],["2021-03-09",6.1192,6.5982,6.0064,6.401,10866010.0],["2021-03-10",6.6023,6.6506,6.1876,6.3486,12033738.0],["2021-03-11",6.5982,7.0089,6.4895,6.9928,10169993.0],["2021-03-12",6.6626,7.0853,6.6184,7.0733,7049095.0],["2021-03-15",7.1176,7.1417,6.8639,7.0048,7972646.0],["2021-03-16",7.1659,7.1779,6.5217,6.5419,8898185.0],["2021-03-17",6.256,6.9404,6.2158,6.8317,7276878.0],["2021-03-18",6.6787,6.8438,6.3929,6.409,6725678.0],["2021-03-19",6.401,6.5419,6.2681,6.4291,11091557.0],["2021-03-22",6.6385,6.7713,6.4654,6.5781,5648368.0],["2021-03-23",6.5016,6.5781,6.1111,6.1715,6335194.0],["2021-03-24",6.1997,6.2319,5.6884,5.6884,9707969.0],["2021-03-25",5.4791,5.8655,5.4549,5.8374,8369590.0],["2021-03-26",5.9259,6.0789,5.6079,5.8575,6802186.0],["2021-03-29",5.8011,5.8414,5.5233,5.6159,6764429.0],["2021-03-30",5.5354,5.7971,5.4187,5.7729,12373052.0],["2021-03-31",6.099,6.5499,5.9903,6.4694,12941392.0],["2021-04-01",7.0531,7.0531,6.3043,6.3889,16995528.0],["2021-04-05",6.6828,6.6868,6.2681,6.3285,9401692.0],["2021-04-06",6.3124,6.5056,6.2198,6.3889,6114863.0],["2021-04-07",6.3647,6.409,5.8977,5.938,8285134.0],["2021-04-08",5.9863,6.1232,5.9138,6.0668,5400464.0],["2021-04-09",5.9903,6.0749,5.9098,5.9863,4332841.0],["2021-04-12",5.9662,5.9702,5.6441,5.6683,6602472.0],["2021-04-13",5.7045,5.8655,5.6159,5.7367,5643400.0],["2021-04-14",5.8293,6.1957,5.7729,5.8736,9937490.0],["2021-04-15",6.0064,6.1151,5.5233,5.6079,9016423.0],["2021-04-16",5.628,5.8172,5.471,5.8132,7086355.0],["2021-04-19",5.8696,5.9863,5.62,5.7045,6606446.0],["2021-04-20",5.6763,5.7005,5.2818,5.3543,7989041.0],["2021-04-21",5.3019,5.5435,5.161,5.5274,5774306.0],["2021-04-22",5.7005,5.7045,5.4348,5.5153,7616192.0],["2021-04-23",5.5354,5.7407,5.467,5.7246,5899997.0],["2021-04-26",5.8374,6.244,5.7568,6.1594,10822788.0],["2021-04-27",6.2279,6.3124,6.0829,6.1232,7420702.0],["2021-04-28",6.0547,6.1514,5.8977,6.0547,4953841.0],["2021-04-29",6.1192,6.1192,5.7206,5.8696,6623089.0],["2021-04-30",5.7166,5.8615,5.624,5.7005,6138461.0],["2021-05-03",5.7206,5.7528,5.4911,5.5233,5749715.0],["2021-05-04",5.475,5.5354,5.2496,5.4267,7277623.0],["2021-05-05",5.5072,5.5153,5.306,5.4066,7225956.0],["2021-05-06",5.3422,5.3663,4.8591,4.9638,14426824.0],["2021-05-07",5.0322,5.4509,5.0322,5.3663,8011397.0],["2021-05-10",5.3945,5.4026,5.0886,5.0966,6594523.0],["2021-05-11",4.847,5.306,4.8108,5.2697,7395862.0],["2021-05-12",5.2536,5.3341,5.0604,5.0725,6135232.0],["2021-05-13",5.0523,5.1932,4.7665,4.8631,8625938.0],["2021-05-14",4.9678,5.1449,4.9155,5.1127,5176159.0],["2021-05-17",5.1329,5.3422,5.0523,5.3341,4737733.0],["2021-05-18",5.4227,5.6844,5.3663,5.5918,7113431.0],["2021-05-19",5.3502,5.4388,5.2375,5.3865,5197770.0],["2021-05-20",5.5878,5.5878,5.306,5.4227,4176846.0],["2021-05-21",5.5274,5.5757,5.3543,5.3744,5084500.0],["2021-05-24",5.3865,5.5717,5.2979,5.5395,3566527.0],["2021-05-25",5.5556,5.7126,5.3905,5.4388,4257824.0],["2021-05-26",5.4509,5.7971,5.4509,5.777,5241240.0],["2021-05-27",5.8293,6.0386,5.6924,6.0105,6496902.0],["2021-05-28",6.1675,6.2802,6.0185,6.1594,6217949.0],["2021-06-01",6.2762,6.4855,6.2641,6.3205,7832797.0],["2021-06-02",6.3969,6.4372,6.1755,6.3527,5266577.0],["2021-06-03",6.3003,6.3688,5.9823,6.252,5244221.0],["2021-06-04",6.2601,6.6023,6.2601,6.4573,5500818.0],["2021-06-07",6.5419,6.7271,6.4614,6.6385,4872614.0],["2021-06-08",6.6586,6.6948,6.3929,6.4815,5837152.0],["2021-06-09",6.4493,6.5298,6.1876,6.2037,5692334.0],["2021-06-10",6.1151,6.2842,6.0064,6.091,3908822.0],["2021-06-11",6.1634,6.2319,5.9541,6.0346,5927321.0],["2021-06-14",5.8414,5.8575,5.5354,5.5435,10807387.0],["2021-06-15",5.5395,5.62,5.306,5.4066,7337984.0],["2021-06-16",5.3744,5.6159,5.3382,5.5354,5047985.0],["2021-06-17",5.5153,5.5515,5.3261,5.475,6696864.0],["2021-06-18",5.4509,5.5757,5.3986,5.4348,7566016.0],["2021-06-21",5.5113,5.5636,5.2818,5.5636,4919562.0],["2021-06-22",5.5153,5.7166,5.463,5.6884,4169891.0],["2021-06-23",5.8172,6.0145,5.7568,5.9742,6331964.0],["2021-06-24",6.0386,6.1071,5.7287,5.8092,6298430.0],["2021-06-25",5.8857,5.938,5.7287,5.7609,4589438.0],["2021-06-28",5.7649,5.9662,5.7488,5.93,4810018.0],["2021-06-29",5.9058,5.9903,5.7488,5.7649,3787603.0],["2021-06-30",5.7246,6.099,5.7045,5.9742,6129270.0],["2021-07-01",5.9662,5.9783,5.785,5.942,3351661.0],["2021-07-02",5.9018,6.0709,5.7287,5.8575,4841316.0],["2021-07-06",5.9058,5.9783,5.5153,5.6039,6145416.0],["2021-07-07",5.624,5.7085,5.4066,5.5515,4983898.0],["2021-07-08",5.3221,5.5072,5.2899,5.4348,3704141.0],["2021-07-09",5.5193,5.7931,5.4952,5.781,5409904.0],["2021-07-12",5.7568,6.4372,5.6643,6.401,18848840.0],["2021-07-13",6.3245,6.3245,5.9944,6.0145,10057716.0],["2021-07-14",6.087,6.1876,5.6159,5.624,7723998.0],["2021-07-15",5.6159,5.8937,5.5153,5.6602,5277755.0],["2021-07-16",5.6844,5.6844,5.2778,5.3382,6908749.0],["2021-07-19",5.2214,5.2657,5.0564,5.1329,7858879.0],["2021-07-20",5.1731,5.4227,5.0564,5.3986,5043265.0],["2021-07-21",5.471,5.7488,5.4469,5.7126,5755428.0],["2021-07-22",5.7045,5.7045,5.3824,5.4952,5141135.0],["2021-07-23",5.5032,5.5274,5.1973,5.2375,6563225.0],["2021-07-26",5.7126,5.9138,5.5274,5.6079,14232575.0],["2021-07-27",5.5274,5.5676,5.3019,5.4066,6493673.0],["2021-07-28",5.4267,5.6965,5.4066,5.6723,4829144.0],["2021-07-29",5.7166,6.1393,5.6965,5.93,9981457.0],["2021-07-30",5.7568,5.9259,5.7568,5.8816,3967445.0],["2021-08-02",5.8816,5.9823,5.5556,5.6683,6193606.0],["2021-08-03",5.6481,5.6763,5.4589,5.5515,4503740.0],["2021-08-04",5.5435,5.6602,5.4026,5.4106,4607572.0],["2021-08-05",5.4589,5.8253,5.3824,5.6844,6791256.0],["2021-08-06",5.7891,6.0024,5.5837,5.9622,7775665.0],["2021-08-09",5.8374,6.3084,5.7045,6.2279,10912709.0],["2021-08-10",6.3849,7.2222,6.3164,6.9163,30339576.0],["2021-08-11",7.1095,7.496,6.8478,7.1256,29986600.0],["2021-08-12",7.2464,7.7134,6.9847,7.7093,21663709.0],["2021-08-13",7.8019,8.3535,7.0089,7.2021,32060988.0],["2021-08-16",7.0451,7.3108,6.7673,6.88,15378941.0],["2021-08-17",6.6747,6.7593,6.0145,6.2037,19466363.0],["2021-08-18",6.1353,6.9565,6.1272,6.7834,16133580.0],["2021-08-19",6.4533,6.6184,6.3285,6.4211,9168444.0],["2021-08-20",6.4493,6.7915,6.401,6.7109,8138826.0],["2021-08-23",6.9847,7.2464,6.9324,7.1095,9769324.0],["2021-08-24",7.182,7.3269,7.037,7.2101,7849937.0],["2021-08-25",7.1981,7.8462,7.186,7.5966,12899412.0],["2021-08-26",7.6006,7.6288,7.0773,7.1578,9194526.0],["2021-08-27",7.2464,7.6409,7.2021,7.5523,8947368.0],["2021-08-30",7.653,7.967,7.5845,7.8905,12214076.0],["2021-08-31",7.8744,8.0354,7.7013,8.0153,7546889.0],["2021-09-01",7.8502,8.0998,7.6731,7.9992,7951532.0],["2021-09-02",8.0233,9.2391,8.0113,8.8325,32318082.0],["2021-09-03",8.756,9.1787,8.434,8.909,19408237.0],["2021-09-07",9.062,9.2271,8.7399,8.9372,13264063.0],["2021-09-08",8.9734,9.0097,8.2166,8.3736,12010388.0],["2021-09-09",8.3615,8.8567,8.3333,8.4138,9458078.0],["2021-09-10",8.6997,9.6216,8.5628,9.058,25551666.0],["2021-09-13",9.2713,9.4324,8.6715,8.7963,13553449.0],["2021-09-14",8.8808,9.6578,8.7762,9.3961,18624784.0],["2021-09-15",9.3519,9.9517,9.3076,9.8752,15697638.0],["2021-09-16",9.6779,9.7424,8.9694,9.2673,16949077.0],["2021-09-17",9.3478,9.6538,9.3196,9.4887,11975116.0],["2021-09-20",8.9372,8.9775,8.1119,8.442,24776410.0],["2021-09-21",8.5064,8.7118,8.3535,8.587,9131681.0],["2021-09-22",8.756,9.1063,8.6715,8.8768,10599476.0],["2021-09-23",9.058,9.1787,8.8003,8.8607,7165098.0],["2021-09-24",8.5507,8.8285,8.5507,8.6675,5193547.0],["2021-09-27",8.3132,9.0419,8.2085,8.9815,13470235.0],["2021-09-28",8.8607,8.8647,8.3816,8.5024,10138446.0],["2021-09-29",8.5427,8.5668,8.124,8.2568,12633872.0],["2021-09-30",8.5105,9.1143,8.3897,8.9895,16728001.0],["2021-10-01",8.9614,9.0258,8.7077,8.8969,6933092.0],["2021-10-04",8.9251,8.9573,8.4058,8.4138,7450261.0],["2021-10-05",8.4823,8.6151,8.3454,8.4903,5761886.0],["2021-10-06",8.3333,8.3414,7.8704,8.128,10817323.0],["2021-10-07",8.3816,8.7158,8.3374,8.5306,8642084.0],["2021-10-08",8.5749,8.6151,8.281,8.2931,5085493.0],["2021-10-11",8.5024,9.0821,8.4541,8.6795,9837385.0],["2021-10-12",8.7399,9.7786,8.7037,9.7585,23816592.0],["2021-10-13",9.6618,10.3221,9.4243,10.318,18886100.0],["2021-10-14",10.3865,10.4952,9.8269,9.8712,12552397.0],["2021-10-15",9.9275,10.4106,9.843,10.2375,10735351.0],["2021-10-18",10.2496,11.1715,10.1449,10.2899,21496536.0],["2021-10-19",10.5676,10.785,10.314,10.5717,9740261.0],["2021-10-20",10.5797,10.8454,10.2456,10.5274,7317367.0],["2021-10-21",10.4509,10.7085,10.2979,10.4469,5099900.0],["2021-10-22",10.3986,10.5596,9.8551,10.0805,7268184.0],["2021-10-25",10.2254,10.781,10.1973,10.7287,8527075.0],["2021-10-26",10.9138,11.3728,10.7488,11.0548,12197434.0],["2021-10-27",11.0789,11.3849,10.5596,10.6361,8285134.0],["2021-10-28",10.7971,11.4291,10.6079,11.2238,9402685.0],["2021-10-29",11.1433,11.9887,11.1111,11.6828,15469110.0],["2021-11-01",12.0974,12.1498,11.0749,11.7794,18104882.0],["2021-11-02",11.7754,11.9203,11.4332,11.6948,7565519.0],["2021-11-03",11.7029,11.868,11.2963,11.8639,7708100.0],["2021-11-04",12.0853,13.4541,11.8961,12.9549,23496156.0],["2021-11-05",12.9348,13.2045,12.5443,13.1522,14061179.0],["2021-11-08",13.9734,14.69,13.5064,14.2271,22506282.0],["2021-11-09",14.2754,14.4444,13.4984,13.9171,13648090.0],["2021-11-10",13.3494,13.5749,12.818,13.2891,11966918.0],["2021-11-11",13.7601,13.9976,13.3696,13.8084,8175092.0],["2021-11-12",13.9171,14.2633,13.6353,13.8446,6795230.0],["2021-11-15",13.8285,13.8285,13.0958,13.5105,8036982.0],["2021-11-16",13.1361,13.3454,12.1578,12.806,13918100.0],["2021-11-17",12.6852,13.748,12.2947,13.2528,12267731.0],["2021-11-18",13.5427,14.4686,12.9831,13.3615,15305166.0],["2021-11-19",13.4058,15.4308,13.3454,15.0926,22261360.0],["2021-11-22",15.6804,15.7166,14.5491,14.7262,19346634.0],["2021-11-23",14.529,15.2295,14.1465,14.4887,10626800.0],["2021-11-24",14.372,14.7544,13.9936,14.6538,5611604.0],["2021-11-26",14.1103,14.6055,14.0781,14.368,4958064.0],["2021-11-29",14.5773,16.5741,14.5773,16.4895,20940120.0],["2021-11-30",16.0427,16.7311,15.3019,15.8253,16276162.0],["2021-12-01",15.153,15.4227,14.0419,14.0459,23501124.0],["2021-12-02",13.9976,14.1546,13.5346,13.8647,14860778.0],["2021-12-03",13.752,14.2915,12.182,12.6369,17844062.0],["2021-12-06",12.5845,13.4984,12.0048,13.1481,11742613.0],["2021-12-07",14.0499,14.2271,13.4259,13.5266,10328720.0],["2021-12-08",13.5628,14.529,13.3937,14.219,9049212.0],["2021-12-09",14.1143,14.4646,13.5789,13.6876,6056240.0],["2021-12-10",13.9251,14.3639,13.3052,13.5306,6200064.0],["2021-12-13",13.5225,13.6715,12.2464,12.7013,10433794.0],["2021-12-14",12.0813,12.5725,11.9928,12.3188,7777901.0],["2021-12-15",11.9485,12.4155,11.3527,12.3994,14005537.0],["2021-12-16",12.7939,12.7939,11.3808,11.5741,10621336.0],["2021-12-17",11.2641,11.6989,11.0588,11.5781,10885136.0],["2021-12-20",11.1755,11.3245,10.7891,11.0829,7254770.0],["2021-12-21",11.2802,11.7874,11.2681,11.7713,6759212.0],["2021-12-22",11.7834,12.025,11.6184,11.7915,5321225.0],["2021-12-23",11.7311,11.8639,11.1957,11.6989,6967868.0],["2021-12-27",11.8076,12.3792,11.7633,12.1578,5586764.0],["2021-12-28",12.2786,12.3591,11.7754,11.8961,3912797.0],["2021-12-29",11.7955,11.8478,11.3728,11.6586,5961600.0],["2021-12-30",11.7593,12.2625,11.6787,11.9082,7127590.0],["2021-12-31",11.7955,12.1296,11.6626,11.723,4476416.0],["2022-01-03",12.025,12.5523,12.0209,12.3953,7367792.0],["2022-01-04",12.351,13.7158,12.351,13.5789,19135742.0],["2022-01-05",13.3897,13.6393,12.4879,12.5,12682062.0],["2022-01-06",12.6006,12.6047,11.6143,11.7995,12260527.0],["2022-01-07",11.9565,12.1578,11.1473,11.2077,11588108.0],["2022-01-10",10.9541,10.9903,10.2375,10.7729,11236126.0],["2022-01-11",11.256,12.3672,11.0467,12.2746,18351792.0],["2022-01-12",12.6288,12.7979,12.1739,12.6208,13281700.0],["2022-01-13",12.7335,12.7576,12.037,12.0853,7800754.0],["2022-01-14",11.7029,12.2665,11.6506,12.2625,6762193.0],["2022-01-18",11.9928,12.3953,11.7432,11.8076,8325126.0],["2022-01-19",11.872,11.9726,11.1151,11.1192,10847628.0],["2022-01-20",11.2319,11.4573,10.7609,10.7689,9664250.0],["2022-01-21",10.5233,10.6159,10.0362,10.0886,12938162.0],["2022-01-24",9.6417,10.31,9.1707,10.3019,15706332.0],["2022-01-25",10.0845,10.4509,9.8631,10.1771,7729463.0],["2022-01-26",10.6723,10.8857,10.0523,10.1892,8926006.0],["2022-01-27",10.5797,10.62,9.7182,9.7947,8760323.0],["2022-01-28",9.6618,9.9477,9.3277,9.8833,7312399.0],["2022-01-31",9.9839,10.5837,9.8833,10.5354,6863044.0],["2022-02-01",10.7448,11.0709,10.3945,10.8776,8161927.0],["2022-02-02",10.9461,11.0064,10.4066,10.5153,4876589.0],["2022-02-03",10.2254,10.5274,10.0805,10.1771,4398170.0],["2022-02-04",10.153,10.6683,10.0242,10.5998,4274964.0],["2022-02-07",10.6683,11.0024,10.5717,10.8333,4372088.0],["2022-02-08",10.8333,11.401,10.5878,11.3808,5896768.0],["2022-02-09",11.5539,11.872,11.3889,11.8196,7606753.0],["2022-02-10",11.3124,12.0209,11.3124,11.5862,8087159.0],["2022-02-11",11.558,11.715,10.9903,11.1997,7471127.0],["2022-02-14",10.9702,11.5298,10.9259,11.0588,5539568.0],["2022-02-15",11.3889,12.186,11.3849,12.1779,12093354.0],["2022-02-16",12.0692,12.5403,11.868,12.3792,7882477.0],["2022-02-17",12.0773,12.1377,11.3486,11.4694,8677854.0],["2022-02-18",11.6063,11.7552,10.8977,10.9461,7025994.0],["2022-02-22",10.5475,11.1634,10.463,10.624,8008664.0],["2022-02-23",10.7609,11.099,10.306,10.3221,6048043.0],["2022-02-24",9.6618,10.9259,9.6296,10.9018,8746164.0],["2022-02-25",11.1071,11.57,10.785,11.57,8536266.0],["2022-02-28",11.5419,11.8599,11.2359,11.4895,8445848.0],["2022-03-01",11.6184,11.6747,10.7045,10.8857,8097095.0],["2022-03-02",11.0548,11.248,10.6763,11.0225,5379350.0],["2022-03-03",11.1312,11.1594,10.3865,10.467,7292030.0],["2022-03-04",10.2335,10.4589,9.7746,9.9919,7474853.0],["2022-03-07",9.9799,10.3019,9.5974,9.6014,6885151.0],["2022-03-08",9.6337,10.5837,9.5491,10.4911,12699202.0],["2022-03-09",10.5958,11.401,10.5314,11.3768,13484394.0],["2022-03-10",10.9098,11.6868,10.9098,11.4976,10986484.0],["2022-03-11",11.5539,11.7955,10.8333,10.8454,9339343.0],["2022-03-14",10.6723,10.6924,9.7343,9.7705,10279289.0],["2022-03-15",9.7987,10.1731,9.5652,10.161,6587071.0],["2022-03-16",10.3986,11.0548,10.0926,10.8172,10008781.0],["2022-03-17",10.5354,11.2238,10.5153,11.1634,7263216.0],["2022-03-18",11.091,11.5862,10.8937,11.2923,7522546.0],["2022-03-21",11.2963,12.5403,11.2842,12.1779,16244118.0],["2022-03-22",12.2866,13.0676,12.2866,12.9992,15992737.0],["2022-03-23",12.7899,13.3977,12.6691,12.9791,10599725.0],["2022-03-24",13.0193,14.0137,13.0193,14.0097,15139235.0],["2022-03-25",14.0338,14.3639,13.4622,13.8768,8964259.0],["2022-03-28",13.913,13.9976,12.9509,13.3052,9432245.0],["2022-03-29",13.124,13.744,12.9871,13.2649,7370276.0],["2022-03-30",13.3615,15.5797,13.128,14.839,43056166.0],["2022-03-31",14.8953,16.1594,14.3438,15.4952,38747419.0],["2022-04-01",15.7649,15.942,15.0362,15.6763,21568324.0],["2022-04-04",15.9259,16.2601,15.2576,15.6079,13530100.0],["2022-04-05",15.6924,15.942,13.8607,13.9412,19697872.0],["2022-04-06",13.7721,13.8527,12.9831,13.3937,14489420.0],["2022-04-07",13.4702,14.0378,13.0395,13.5105,10728396.0],["2022-04-08",13.5185,13.5548,12.0773,12.5121,32073408.0],["2022-04-11",12.3873,12.7778,11.8398,12.2021,15375712.0],["2022-04-12",12.5644,12.7214,11.6586,11.7754,12107513.0],["2022-04-13",11.8961,12.5564,11.7109,12.4356,14146132.0],["2022-04-14",12.4597,12.5322,11.8519,11.9525,8862912.0],["2022-04-18",11.9525,12.1699,11.5258,11.9847,8009658.0],["2022-04-19",12.0008,12.9147,11.8277,12.8945,13562143.0],["2022-04-20",12.9106,13.2568,12.3712,12.7576,9365674.0],["2022-04-21",13.0395,13.4179,10.8977,11.1232,25121686.0],["2022-04-22",11.1272,11.4734,10.6119,10.8414,10952950.0],["2022-04-25",10.467,11.0105,10.4106,10.93,9829436.0],["2022-04-26",10.9098,10.9702,10.0765,10.1248,12277170.0],["2022-04-27",10.4147,10.6844,10.0081,10.1087,9058900.0],["2022-04-28",10.1047,10.5435,9.6699,10.4187,10645927.0],["2022-04-29",10.4106,11.0386,10.1167,10.1288,7928183.0],["2022-05-02",10.0483,10.3221,9.7544,10.2899,6836962.0],["2022-05-03",10.314,10.6481,10.1087,10.5233,6335442.0],["2022-05-04",10.9742,11.4855,10.3865,11.4533,15701116.0],["2022-05-05",11.2641,11.719,10.318,10.5274,13898725.0],["2022-05-06",10.2657,10.3663,9.6216,9.8833,12371314.0],["2022-05-09",9.5894,9.6699,8.6031,8.6594,15126566.0],["2022-05-10",8.9614,9.2311,8.4903,8.9533,10976051.0],["2022-05-11",8.9573,9.2754,8.1804,8.2005,11179987.0],["2022-05-12",7.9549,8.7319,7.6651,8.2891,13830912.0],["2022-05-13",8.5266,9.2432,8.5266,9.1908,10340147.0],["2022-05-16",9.215,9.8349,8.9493,9.2069,10389827.0],["2022-05-17",9.6296,9.9155,9.3076,9.7464,8416040.0],["2022-05-18",9.6135,10.0201,9.3156,9.4968,7687235.0],["2022-05-19",9.4928,10.471,9.4525,10.1248,12565562.0],["2022-05-20",10.2013,10.3341,9.38,9.9034,8819442.0],["2022-05-23",10.0242,10.2013,9.6739,10.1812,5287442.0],["2022-05-24",10.0845,10.1973,9.6256,9.9517,6075864.0],["2022-05-25",9.8269,10.1651,9.5934,9.9879,5483927.0],["2022-05-26",9.9718,10.9783,9.8752,10.8816,9166954.0],["2022-05-27",10.9219,11.3688,10.9098,11.3285,10559732.0],["2022-05-31",11.1473,11.2601,9.839,9.8752,15963923.0],["2022-06-01",9.5813,9.6216,8.9412,9.0741,22962096.0],["2022-06-02",8.9855,10.1288,8.9815,10.0443,11423419.0],["2022-06-03",9.7061,10.0121,9.5491,9.8792,4926020.0],["2022-06-06",10.149,10.2617,9.843,10.1932,5620795.0],["2022-06-07",10.0483,10.2576,9.8833,10.2335,4525848.0],["2022-06-08",10.157,10.3663,9.6659,9.7786,5059660.0],["2022-06-09",9.7021,9.7262,9.223,9.223,5005757.0],["2022-06-10",9.0016,9.2552,8.8889,9.1224,5777287.0],["2022-06-13",8.7319,8.7882,8.2206,8.3092,9031327.0],["2022-06-14",8.3615,8.434,8.0233,8.1401,6574900.0],["2022-06-15",8.3213,8.6151,8.0918,8.4501,8736725.0],["2022-06-16",8.12,8.2448,7.7093,7.8502,6106417.0],["2022-06-17",7.8543,8.3615,7.8382,8.1039,8427467.0],["2022-06-21",8.3977,8.6795,8.3494,8.6232,5667991.0],["2022-06-22",8.3253,8.7882,8.277,8.4058,5507276.0],["2022-06-23",8.4259,8.8929,8.4138,8.6634,6450203.0],["2022-06-24",8.7963,9.0137,8.6192,8.7842,5041278.0],["2022-06-27",8.9734,9.2029,8.6514,9.1465,5182121.0],["2022-06-28",9.3237,9.3357,8.599,8.6755,4615520.0],["2022-06-29",8.6795,8.7118,8.1079,8.2528,5172185.0],["2022-06-30",8.0717,8.2206,7.7818,8.1039,4833616.0],["2022-07-01",8.0515,8.3374,7.9509,8.0998,2884421.0],["2022-07-05",7.8704,8.0113,7.6167,7.9791,6171001.0],["2022-07-06",7.967,8.0878,7.6047,7.9026,5853298.0],["2022-07-07",8.0918,8.7923,8.0878,8.7198,7311902.0],["2022-07-08",8.4702,8.913,8.3937,8.756,4922791.0],["2022-07-11",8.5427,8.6433,8.2971,8.4219,2883427.0],["2022-07-12",8.3132,8.5266,8.0556,8.2045,3751834.0],["2022-07-13",8.0515,8.5588,7.9267,8.3736,4576273.0],["2022-07-14",8.0918,8.285,7.8704,8.281,4271486.0],["2022-07-15",8.4058,8.4058,7.975,8.1884,4256334.0],["2022-07-18",8.3937,8.7601,8.3414,8.4702,4532306.0],["2022-07-19",8.6393,8.8929,8.5427,8.8849,3591119.0],["2022-07-20",8.8849,9.2351,8.8486,9.0781,4594406.0],["2022-07-21",9.0499,9.5733,9.0419,9.5652,8794602.0],["2022-07-22",9.6981,9.7464,9.062,9.1063,7988792.0],["2022-07-25",9.1586,9.5008,8.8647,9.4163,4310734.0],["2022-07-26",9.3156,9.3841,9.0539,9.1345,2963660.0],["2022-07-27",9.2633,9.694,9.1063,9.6377,3536471.0],["2022-07-28",9.7947,10.1651,9.4767,10.0483,6668546.0],["2022-07-29",10.2576,10.3784,9.9557,10.2295,6402262.0],["2022-08-01",10.2456,10.2576,9.6618,10.0725,4993834.0],["2022-08-02",9.9356,10.4469,9.9195,10.3502,6544346.0],["2022-08-03",10.5274,10.8374,10.2576,10.4026,5509512.0],["2022-08-04",10.5113,10.62,10.1006,10.4348,4583477.0],["2022-08-05",10.2536,11.1715,10.2254,11.0185,6521990.0],["2022-08-08",11.2721,11.7552,11.2399,11.3929,9705982.0],["2022-08-09",11.3527,11.5217,11.099,11.3164,7409027.0],["2022-08-10",11.6586,11.8961,11.4694,11.88,8172857.0],["2022-08-11",12.0612,12.1216,11.7915,11.8076,6352085.0],["2022-08-12",11.9163,12.806,11.7713,12.5403,10048028.0],["2022-08-15",12.1337,12.5161,11.9565,12.3873,6608930.0],["2022-08-16",12.4316,12.4316,11.8961,12.1377,5523422.0],["2022-08-17",11.8841,12.1337,11.562,11.8881,5404936.0],["2022-08-18",11.9122,12.4114,11.8961,12.1256,4958312.0],["2022-08-19",11.8156,11.9122,11.3527,11.4855,4973962.0],["2022-08-22",11.1312,11.7109,10.9018,11.5419,5521932.0],["2022-08-23",11.6667,12.1981,11.6224,12.1578,5030348.0],["2022-08-24",12.2061,12.7818,12.1055,12.7697,5782504.0],["2022-08-25",12.8824,13.3253,12.6127,12.7496,10090753.0],["2022-08-26",12.7738,12.8704,11.9364,12.0209,9882842.0],["2022-08-29",11.6707,12.0451,11.5539,11.5862,5703264.0],["2022-08-30",11.7069,11.7673,11.0829,11.2721,4822438.0],["2022-08-31",11.3003,11.6586,11.2077,11.5338,4450086.0],["2022-09-01",11.2721,11.3043,10.7166,11.0709,6328984.0],["2022-09-02",11.3688,11.5539,10.9863,11.0266,3328063.0],["2022-09-06",11.3486,11.5539,10.938,11.2279,4687308.0],["2022-09-07",11.0749,11.715,10.9581,11.6787,5786975.0],["2022-09-08",11.5862,12.7295,11.4533,12.6328,12129620.0],["2022-09-09",12.7214,13.0837,12.6087,12.7697,7374002.0],["2022-09-12",12.8543,12.9066,12.2424,12.7375,6549066.0],["2022-09-13",12.1176,12.9509,12.025,12.5403,6564218.0],["2022-09-14",12.4114,12.8019,12.1699,12.7617,5602414.0],["2022-09-15",12.657,12.8744,12.1176,12.2222,5498334.0],["2022-09-16",11.8639,11.9042,11.2802,11.4734,8535521.0],["2022-09-19",11.1514,11.876,11.1111,11.8277,5134676.0],["2022-09-20",11.7472,11.9767,11.6023,11.6747,3981604.0],["2022-09-21",11.6828,12.033,11.3567,11.5217,4345013.0],["2022-09-22",11.5338,11.7391,10.9138,10.942,6059718.0],["2022-09-23",10.463,10.6924,10.2174,10.463,9092930.0],["2022-09-26",10.2657,10.8293,10.2415,10.463,5011967.0],["2022-09-27",10.7891,10.9259,10.4831,10.6039,3592112.0],["2022-09-28",10.5556,11.1997,10.471,11.1876,4731772.0],["2022-09-29",11.0507,11.0829,10.5354,10.6602,4680850.0],["2022-09-30",10.5676,10.9783,10.3382,10.5596,3995266.0],["2022-10-03",10.6643,10.9903,10.4388,10.8897,3554107.0],["2022-10-04",11.3527,11.6103,11.1997,11.4815,5121760.0],["2022-10-05",11.2319,11.3929,10.8253,11.3285,4922543.0],["2022-10-06",11.1876,11.6948,10.9219,10.93,4270990.0],["2022-10-07",10.467,10.6119,9.4605,9.529,15801966.0],["2022-10-10",9.4646,9.6216,9.058,9.3237,5633960.0],["2022-10-11",9.1948,9.4807,9.07,9.1707,5160013.0],["2022-10-12",9.0982,9.1425,8.6675,8.9775,5624521.0],["2022-10-13",8.4662,9.4605,8.3776,9.3438,8591908.0],["2022-10-14",9.3881,9.5008,8.8849,8.9251,4678117.0],["2022-10-17",9.219,9.525,9.215,9.4082,4300549.0],["2022-10-18",9.7585,9.8068,9.2271,9.4283,4516409.0],["2022-10-19",9.3559,9.7424,9.1908,9.7343,5364446.0],["2022-10-20",9.7424,9.9597,9.3639,9.5209,5282474.0],["2022-10-21",9.525,10.7085,9.4444,10.5878,8878810.0],["2022-10-24",10.5676,10.5676,10.0483,10.2617,6300666.0],["2022-10-25",10.1973,10.6643,10.1973,10.5596,5153803.0],["2022-10-26",10.5676,10.8253,10.3865,10.5676,5760148.0],["2022-10-27",10.6562,10.6884,10.0805,10.1651,4324147.0],["2022-10-28",10.1167,10.1932,9.7705,10.1409,4464245.0],["2022-10-31",10.0242,10.1208,9.8551,10.0161,3210570.0],["2022-11-01",10.3744,10.5354,10.0966,10.1248,3844735.0],["2022-11-02",10.0845,10.2456,9.6659,9.6699,5344078.0],["2022-11-03",9.6216,10.2496,9.4565,10.0322,5852304.0],["2022-11-04",10.4589,10.9783,10.4227,10.6401,6669540.0],["2022-11-07",10.7609,10.8213,10.4549,10.6441,3408296.0],["2022-11-08",10.8052,11.3124,10.7085,11.0185,5584777.0],["2022-11-09",10.7971,11.0225,10.3945,10.4066,4882799.0],["2022-11-10",11.0628,11.3325,10.7568,11.3245,6182924.0],["2022-11-11",11.4171,11.868,11.3285,11.401,5465545.0],["2022-11-14",11.3285,11.3325,10.7931,11.0185,6659604.0],["2022-11-15",10.9219,11.0064,10.2979,10.624,8467459.0],["2022-11-16",10.6361,10.7689,10.3865,10.4428,3268447.0],["2022-11-17",10.2496,10.3824,9.9758,10.1087,5661284.0],["2022-11-18",10.1932,10.2295,9.9517,10.0805,3249569.0],["2022-11-21",10.0322,10.314,9.8672,10.2778,3087364.0],["2022-11-22",10.2818,10.4147,10.1449,10.3663,3168094.0],["2022-11-23",10.306,10.6441,10.306,10.628,3048365.0],["2022-11-25",10.4871,10.62,9.7142,9.8792,7836772.0],["2022-11-28",9.6498,9.8833,9.4646,9.4847,4995821.0],["2022-11-29",9.6457,9.682,9.3116,9.4444,4086677.0],["2022-11-30",9.6296,10.0805,9.5048,10.0564,5188331.0],["2022-12-01",10.1328,10.2617,9.8309,10.1449,3615462.0],["2022-12-02",9.9235,10.2697,9.9034,10.1892,3695944.0],["2022-12-05",10.0805,10.1087,9.6014,9.6216,5036558.0],["2022-12-06",9.6779,9.7907,9.2391,9.3559,5713697.0],["2022-12-07",9.3519,9.6256,9.3196,9.5934,3178030.0],["2022-12-08",9.7424,9.9678,9.3921,9.4485,4258073.0],["2022-12-09",9.4525,9.5813,9.3237,9.3478,2853371.0],["2022-12-12",9.3357,9.5692,9.2633,9.5089,2093764.0],["2022-12-13",9.839,9.9396,9.5974,9.7303,3331789.0],["2022-12-14",9.6699,9.8229,9.4928,9.6176,3873053.0],["2022-12-15",9.2633,9.3076,9.062,9.1989,6353824.0],["2022-12-16",9.1023,9.3317,9.0137,9.1989,3826602.0],["2022-12-19",9.1787,9.223,8.6433,8.6997,5026871.0],["2022-12-20",8.5507,8.8849,8.3655,8.3977,4947880.0],["2022-12-21",8.5306,8.5306,8.1522,8.4944,3808469.0],["2022-12-22",8.3897,8.4138,8.0113,8.2166,5399471.0],["2022-12-23",8.2206,8.2407,8.0636,8.12,3499956.0],["2022-12-27",8.0797,8.0797,7.6852,7.8341,4477162.0],["2022-12-28",7.8583,7.8784,7.5201,7.5242,6129022.0],["2022-12-29",7.6449,7.7576,7.5564,7.6248,4726555.0],["2022-12-30",7.5483,7.6731,7.4155,7.6288,4921301.0],["2023-01-03",7.7617,7.8261,7.1135,7.1779,7792308.0],["2023-01-04",7.1578,7.649,7.0773,7.6329,8755852.0],["2023-01-05",7.6127,7.6127,7.3752,7.5242,5445176.0],["2023-01-06",7.7134,7.7657,7.3591,7.6248,5237762.0],["2023-01-09",7.7818,8.0314,7.6771,7.6771,7882229.0],["2023-01-10",7.6731,7.7375,7.3913,7.6087,6603466.0],["2023-01-11",7.6771,8.1441,7.657,8.0958,9115038.0],["2023-01-12",8.1965,8.4219,7.9147,8.4138,6799950.0],["2023-01-13",8.2166,8.4179,7.9388,8.3414,6936322.0],["2023-01-17",8.4179,8.5467,8.2729,8.3253,5102136.0],["2023-01-18",8.4098,8.4541,7.9992,8.0072,5434992.0],["2023-01-19",7.9066,8.0958,7.8301,8.0314,4849762.0],["2023-01-20",8.1119,8.4944,8.0676,8.3696,4133624.0],["2023-01-23",8.5628,8.7359,8.4903,8.7238,5483430.0],["2023-01-24",8.6514,8.9372,8.4944,8.8245,3548642.0],["2023-01-25",8.6675,8.9694,8.5507,8.9654,5047985.0],["2023-01-26",9.1465,9.1667,8.8567,8.8969,5302843.0],["2023-01-27",8.8647,9.0741,8.7037,9.058,4474926.0],["2023-01-30",8.9291,9.1787,8.8527,8.8527,3788348.0],["2023-01-31",9.6014,10.1852,9.3156,10.157,34806802.0],["2023-02-01",10.2496,10.2657,9.4646,9.9436,19971112.0],["2023-02-02",10.1651,10.1771,9.8108,10.0483,9339095.0],["2023-02-03",9.8631,10.0725,9.7424,9.7907,5246456.0],["2023-02-06",9.7101,9.8833,9.3961,9.4444,5109091.0],["2023-02-07",10.5515,10.8092,10.1328,10.4227,23439024.0],["2023-02-08",10.3865,10.7246,10.2657,10.2818,7899617.0],["2023-02-09",10.475,10.8535,10.31,10.3865,10544828.0],["2023-02-10",10.3945,10.4066,9.7383,9.8833,8283146.0],["2023-02-13",9.9074,9.9396,9.694,9.7142,4870379.0],["2023-02-14",9.7262,10.1248,9.694,10.0161,5992402.0],["2023-02-15",9.9396,10.0644,9.7866,10.0564,4918072.0],["2023-02-16",10.0443,10.4227,9.7866,10.1651,7046611.0],["2023-02-17",10.0161,10.1127,9.4726,9.4807,9900976.0],["2023-02-21",9.6135,9.6578,8.9895,9.0821,7201613.0],["2023-02-22",9.0982,9.2955,9.0056,9.1787,4312224.0],["2023-02-23",9.3196,9.5773,9.2069,9.4283,5264838.0],["2023-02-24",9.2351,9.2593,9.0378,9.1626,5118530.0],["2023-02-27",9.3357,9.6377,9.1948,9.5692,4866901.0],["2023-02-28",9.5692,9.6296,9.4404,9.4968,2729668.0],["2023-03-01",9.5572,9.7303,9.529,9.6135,4920059.0],["2023-03-02",9.4444,9.4444,8.7721,9.3478,7849192.0],["2023-03-03",9.4525,9.839,9.1224,9.7786,6451196.0],["2023-03-06",9.7947,9.8833,9.6014,9.6055,3819398.0],["2023-03-07",9.4605,9.5692,9.3116,9.368,3793813.0],["2023-03-08",9.376,9.6135,9.2552,9.4767,4147286.0],["2023-03-09",9.4082,9.4283,8.7158,8.7359,7245580.0],["2023-03-10",8.7359,8.7681,8.2126,8.3816,7757284.0],["2023-03-13",8.1884,8.5467,7.971,8.3655,6537888.0],["2023-03-14",8.5829,8.6554,8.438,8.5346,4607075.0],["2023-03-15",8.3132,8.3937,8.0153,8.1361,6349104.0],["2023-03-16",8.0918,8.4219,7.963,8.277,4316944.0],["2023-03-17",8.2891,8.3414,8.0113,8.1079,3958254.0],["2023-03-20",8.1763,8.2568,8.0354,8.2005,3906587.0],["2023-03-21",8.3052,8.442,8.1361,8.3655,4573789.0],["2023-03-22",8.3937,8.4863,8.2166,8.2246,4157968.0],["2023-03-23",8.3132,8.6433,8.1965,8.2891,3875288.0],["2023-03-24",8.1924,8.3696,8.0193,8.3374,2934101.0],["2023-03-27",8.4138,8.4541,8.2246,8.3535,2672536.0],["2023-03-28",8.6514,8.901,8.5024,8.5588,5852304.0],["2023-03-29",8.6514,8.6755,8.3857,8.5467,5303340.0],["2023-03-30",8.6755,8.748,8.4501,8.6272,4351720.0],["2023-03-31",8.6876,8.8003,8.5789,8.7601,5477965.0],["2023-04-03",8.7923,8.913,8.5225,8.6594,4309988.0],["2023-04-04",8.6634,8.6836,8.3615,8.4541,3739910.0],["2023-04-05",8.3615,8.3615,7.7295,7.7979,8874090.0],["2023-04-06",7.7939,7.7979,7.4195,7.6409,7023758.0],["2023-04-10",7.5282,7.7053,7.4517,7.6973,5430024.0],["2023-04-11",7.7697,8.0475,7.7617,7.9469,4765057.0],["2023-04-12",8.0596,8.1159,7.7738,7.7818,4999298.0],["2023-04-13",7.8704,8.1804,7.8502,8.1079,3499459.0],["2023-04-14",8.1562,8.5588,8.1079,8.2085,6355066.0],["2023-04-17",8.2085,8.3776,8.1361,8.2729,3306452.0],["2023-04-18",8.3494,8.3494,8.0676,8.1924,3314650.0],["2023-04-19",8.0354,8.1481,7.9469,8.1119,2424136.0],["2023-04-20",7.8462,7.9791,7.7335,7.7697,3651480.0],["2023-04-21",7.806,7.8502,7.6127,7.6651,5051462.0],["2023-04-24",7.7134,8.2367,7.6892,8.2206,5969052.0],["2023-04-25",8.0556,8.1683,7.8341,7.8784,3690230.0],["2023-04-26",8.0032,8.0435,7.8019,7.8301,2736871.0],["2023-04-27",7.9308,8.0233,7.8502,7.9871,2619626.0],["2023-04-28",7.9348,8.0717,7.8824,8.0435,2197346.0],["2023-05-01",8.0274,8.0998,7.6932,7.7979,3059294.0],["2023-05-02",7.7536,7.818,7.5403,7.6449,3131082.0],["2023-05-03",7.6409,7.8382,7.5845,7.6248,3572986.0],["2023-05-04",7.6369,7.6973,7.4879,7.5403,4220068.0],["2023-05-05",7.7214,8.0193,7.6892,8.0113,5127721.0],["2023-05-08",8.1522,8.3494,8.0113,8.2971,4758350.0],["2023-05-09",8.1683,8.7802,8.1562,8.5064,6008548.0],["2023-05-10",8.6957,8.8889,8.6353,8.8003,5180134.0],["2023-05-11",8.8084,8.9452,8.5628,8.599,3555846.0],["2023-05-12",8.5628,8.6715,8.4461,8.6192,2094757.0],["2023-05-15",8.756,8.901,8.6514,8.748,3698179.0],["2023-05-16",8.8527,9.2271,8.8124,8.9332,5929556.0],["2023-05-17",9.058,9.3881,8.9573,9.2593,4721339.0],["2023-05-18",9.1465,9.2713,8.9734,9.2311,5190815.0],["2023-05-19",9.2472,9.3076,8.905,8.9654,3612233.0],["2023-05-22",9.0056,9.2311,8.9211,9.2109,3058052.0],["2023-05-23",9.0499,9.2754,8.9775,9.0378,3406806.0],["2023-05-24",8.8929,8.9573,8.5427,8.8325,4016131.0],["2023-05-25",8.8607,8.8647,8.5266,8.587,2746807.0],["2023-05-26",8.6192,8.6554,8.4581,8.5225,2456428.0],["2023-05-30",8.6715,8.7118,8.4581,8.5306,2728922.0],["2023-05-31",8.4138,8.438,7.9952,8.128,5696309.0],["2023-06-01",8.1401,8.4903,8.1119,8.3937,3946579.0],["2023-06-02",8.4783,8.6192,8.4461,8.5386,5007496.0],["2023-06-05",8.4944,8.4944,8.277,8.3897,2968380.0],["2023-06-06",8.2609,8.6151,8.2528,8.6071,3373520.0],["2023-06-07",8.6554,8.7077,8.4461,8.5105,3674084.0],["2023-06-08",8.4823,8.5467,8.3293,8.4702,3098045.0],["2023-06-09",8.5346,8.5346,8.3132,8.4461,3460709.0],["2023-06-12",8.4219,8.4944,8.2327,8.3213,3844984.0],["2023-06-13",8.4541,8.5668,8.3615,8.5266,5188082.0],["2023-06-14",8.6232,8.6715,8.3655,8.4581,3842251.0],["2023-06-15",8.3736,8.5225,8.2246,8.4863,2938820.0],["2023-06-16",8.5185,8.5386,8.3776,8.4018,3215041.0],["2023-06-20",8.3494,8.4622,8.1361,8.3696,3470893.0],["2023-06-21",8.2528,8.3132,8.1361,8.2126,2702840.0],["2023-06-22",8.132,8.3011,8.0354,8.281,2572430.0],["2023-06-23",8.12,8.1522,8.0475,8.0998,2632543.0],["2023-06-26",8.132,8.3213,8.1119,8.12,2076872.0],["2023-06-27",8.1643,8.2045,8.0636,8.2005,1620065.0],["2023-06-28",8.0878,8.1079,7.7576,7.7979,8511674.0],["2023-06-29",7.7979,7.9992,7.7778,7.8341,5081519.0],["2023-06-30",7.9308,8.1723,7.818,8.1361,5310295.0],["2023-07-03",8.2528,8.3494,8.1924,8.2166,2100470.0],["2023-07-05",8.2528,8.3374,8.1119,8.281,2823563.0],["2023-07-06",8.132,8.1522,7.8905,8.0596,4148032.0],["2023-07-07",8.0274,8.2488,8.0274,8.0636,3581680.0],["2023-07-10",7.9911,8.4662,7.971,8.4622,6270858.0],["2023-07-11",8.4944,8.5346,8.3494,8.4461,3114688.0],["2023-07-12",8.5749,8.591,8.3011,8.3253,3470645.0],["2023-07-13",8.4259,8.5064,8.3816,8.4259,3735191.0],["2023-07-14",8.3776,8.3937,8.1965,8.3132,3398609.0],["2023-07-17",8.2085,8.5507,8.1602,8.43,3924968.0],["2023-07-18",8.5225,8.744,8.4823,8.5749,3976884.0],["2023-07-19",8.6634,8.6634,8.442,8.4702,3020792.0],["2023-07-20",8.4138,8.4501,8.2407,8.3052,3340980.0],["2023-07-21",8.3253,8.3253,7.9831,7.9952,5867208.0],["2023-07-24",7.971,7.9871,7.81,7.814,4979178.0],["2023-07-25",7.8583,7.9871,7.8261,7.8301,3672842.0],["2023-07-26",7.8261,7.9227,7.7738,7.8543,3915281.0],["2023-07-27",7.9308,7.963,7.6731,7.6852,4983898.0],["2023-07-28",7.7496,7.9066,7.7295,7.8462,2995952.0],["2023-07-31",7.8583,8.1522,7.81,8.124,4338058.0],["2023-08-01",8.0113,8.0596,7.7939,7.814,3400844.0],["2023-08-02",7.7013,7.7738,7.5282,7.7053,4958064.0],["2023-08-03",7.7496,7.7899,7.6771,7.6812,2756992.0],["2023-08-04",7.6973,7.975,7.649,7.7899,3229200.0],["2023-08-07",7.7456,7.7697,7.5,7.5403,4687556.0],["2023-08-08",7.4557,7.5161,7.3913,7.5081,3164616.0],["2023-08-09",7.5564,7.5725,7.4436,7.5443,2609939.0],["2023-08-10",7.6691,7.7576,7.3994,7.5,5577574.0],["2023-08-11",7.4074,7.4517,7.1981,7.3712,5621789.0],["2023-08-14",7.2142,7.4678,7.2142,7.3551,3576960.0],["2023-08-15",7.2544,7.2705,7.0008,7.0169,4945147.0],["2023-08-16",6.9887,7.0129,6.8196,6.8237,4247640.0],["2023-08-17",6.876,6.8841,6.6828,6.6948,4555904.0],["2023-08-18",6.5902,6.6747,6.4694,6.6626,5692334.0],["2023-08-21",6.6787,7.033,6.6667,6.9807,3779654.0],["2023-08-22",7.0451,7.0451,6.7834,6.7874,2960680.0],["2023-08-23",6.7915,7.0491,6.7673,7.0411,2796736.0],["2023-08-24",7.0531,7.0531,6.8961,6.9324,4865659.0],["2023-08-25",6.9565,7.0008,6.7754,6.9243,3119904.0],["2023-08-28",6.9404,7.1055,6.9163,7.0692,2164558.0],["2023-08-29",7.0692,7.3591,6.9928,7.339,2622856.0],["2023-08-30",7.3309,7.3953,7.2705,7.3913,2039612.0],["2023-08-31",7.4275,7.4597,7.2907,7.3752,2128788.0],["2023-09-01",7.4718,7.5201,7.4114,7.4718,1857038.0],["2023-09-05",7.4678,7.7134,7.4436,7.6087,3127108.0],["2023-09-06",7.5886,7.6047,7.3712,7.4235,1896037.0],["2023-09-07",7.2947,7.3269,7.1659,7.2826,1937768.0],["2023-09-08",7.2786,7.2786,7.0894,7.1739,1955405.0],["2023-09-11",7.4155,7.9187,7.4034,7.7053,8959291.0],["2023-09-12",7.7617,8.0757,7.5604,7.6127,7238128.0],["2023-09-13",7.8261,7.9348,7.6288,7.6932,4566834.0],["2023-09-14",7.814,8.0193,7.7335,7.9871,4790146.0],["2023-09-15",8.0274,8.5105,8.0113,8.4702,11377714.0],["2023-09-18",8.4863,8.6151,8.1643,8.1804,7008358.0],["2023-09-19",8.1844,8.1844,7.5886,7.5926,7144481.0],["2023-09-20",7.649,7.6771,7.3269,7.3309,4741459.0],["2023-09-21",7.2303,7.2947,7.1014,7.2222,3807227.0],["2023-09-22",7.347,7.4477,7.1699,7.182,2718738.0],["2023-09-25",7.0934,7.2061,7.029,7.1699,2661606.0],["2023-09-26",7.0813,7.1981,6.8881,6.9283,3601552.0],["2023-09-27",6.9646,6.9807,6.4895,6.562,9038282.0],["2023-09-28",6.5741,6.9444,6.5258,6.8961,5160758.0],["2023-09-29",7.0451,7.5483,6.8116,6.8478,20245594.0],["2023-10-02",6.7069,6.7351,6.2963,6.4533,10184897.0],["2023-10-03",6.3929,6.5338,6.3527,6.5177,4670168.0],["2023-10-04",6.73,7.0,5.07,6.01,3559400.0],["2023-10-05",5.66,6.25,5.6,6.09,5060700.0],["2023-10-06",6.01,6.67,6.01,6.6,3914500.0],["2023-10-09",6.65,8.14,6.48,7.94,3364700.0],["2023-10-10",7.71,7.8,7.37,7.68,2872200.0],["2023-10-11",7.57,7.61,6.9,7.08,1495900.0],["2023-10-12",7.01,7.3,6.93,7.0,2432900.0],["2023-10-13",7.0,7.22,6.97,7.0,1796500.0],["2023-10-16",7.04,7.18,6.95,6.95,1433000.0],["2023-10-17",6.9,7.13,6.76,6.99,1288200.0],["2023-10-18",7.1,7.1,6.65,6.69,1567000.0],["2023-10-19",6.61,6.75,6.36,6.44,1767500.0],["2023-10-20",6.27,6.33,5.91,6.17,1450200.0],["2023-10-23",6.07,6.09,5.65,5.75,1437200.0],["2023-10-24",5.75,6.42,5.74,6.39,1560500.0],["2023-10-25",6.35,6.47,6.1,6.12,910100.0],["2023-10-26",6.0,6.1,5.53,5.69,1744600.0],["2023-10-27",5.66,6.05,5.6,5.81,733500.0],["2023-10-30",5.79,6.0,5.53,5.57,699700.0],["2023-10-31",5.51,5.96,5.51,5.53,1057500.0],["2023-11-01",5.5,5.59,5.38,5.49,665900.0],["2023-11-02",5.44,5.74,5.4,5.61,743900.0],["2023-11-03",5.67,5.88,5.65,5.8,876300.0],["2023-11-06",5.81,6.19,5.77,5.81,1234200.0],["2023-11-07",5.8,6.08,5.72,5.95,995000.0],["2023-11-08",6.2,6.52,5.93,6.07,1172500.0],["2023-11-09",6.11,6.32,5.82,5.82,1286900.0],["2023-11-10",5.85,5.86,5.58,5.75,898800.0],["2023-11-13",5.76,5.87,5.5,5.66,927300.0],["2023-11-14",5.75,5.96,5.61,5.85,996300.0],["2023-11-15",5.82,6.14,5.81,5.96,1355700.0],["2023-11-16",5.91,5.99,5.41,5.44,1806800.0],["2023-11-17",5.52,5.67,5.34,5.59,944000.0],["2023-11-20",5.89,6.28,5.72,5.9,2802100.0],["2023-11-21",6.1,6.1,5.74,5.82,1357500.0],["2023-11-22",5.86,5.86,5.51,5.69,1269400.0],["2023-11-24",5.69,5.83,5.65,5.76,1119300.0],["2023-11-27",5.7,5.72,5.4,5.47,1828100.0],["2023-11-28",5.47,5.54,5.31,5.37,1276800.0],["2023-11-29",5.38,5.47,5.21,5.27,1405000.0],["2023-11-30",5.3,5.33,5.14,5.31,1293500.0],["2023-12-01",5.26,5.6,5.2,5.56,1326300.0],["2023-12-04",5.45,5.59,5.3,5.34,910900.0],["2023-12-05",5.25,5.47,5.11,5.17,2129500.0],["2023-12-06",5.2,5.59,5.12,5.51,1765400.0],["2023-12-07",5.46,5.58,5.34,5.52,1093200.0],["2023-12-08",5.53,5.93,5.53,5.75,1910400.0],["2023-12-11",5.74,5.78,5.45,5.63,1577300.0],["2023-12-12",5.61,5.61,5.25,5.42,1873300.0],["2023-12-13",5.36,5.71,5.28,5.68,2117000.0],["2023-12-14",5.77,6.15,5.75,6.07,2472600.0],["2023-12-15",6.18,6.36,6.03,6.12,3406900.0],["2023-12-18",6.17,6.33,6.01,6.23,1404200.0],["2023-12-19",6.27,6.49,6.27,6.4,1341200.0],["2023-12-20",6.3,6.36,6.03,6.03,1041300.0],["2023-12-21",6.16,6.55,6.15,6.53,1431000.0],["2023-12-22",6.4,6.67,6.34,6.38,1330400.0],["2023-12-26",6.37,6.54,6.3,6.4,977300.0],["2023-12-27",6.37,6.63,6.37,6.44,1332500.0],["2023-12-28",6.43,6.69,6.38,6.51,3053400.0],["2023-12-29",6.5,6.56,6.3,6.32,1171600.0],["2024-01-02",6.24,6.5,6.21,6.36,738900.0],["2024-01-03",6.27,6.27,5.95,6.1,1246000.0],["2024-01-04",6.08,6.08,5.94,6.01,973700.0],["2024-01-05",5.93,6.03,5.83,5.98,813000.0],["2024-01-08",5.93,6.22,5.81,6.09,1243800.0],["2024-01-09",6.03,6.05,5.93,5.95,758300.0],["2024-01-10",5.91,5.98,5.74,5.77,1395700.0],["2024-01-11",5.63,5.68,5.41,5.58,2817900.0],["2024-01-12",5.57,5.65,5.3,5.45,2149000.0],["2024-01-16",5.4,5.61,5.34,5.46,1695500.0],["2024-01-17",5.33,5.4,5.21,5.33,1639700.0],["2024-01-18",5.35,5.38,4.91,5.02,2063100.0],["2024-01-19",4.97,5.0,4.38,4.57,3456000.0],["2024-01-22",4.44,4.54,4.34,4.52,1737700.0],["2024-01-23",4.53,4.69,4.51,4.64,1320600.0],["2024-01-24",4.72,4.95,4.71,4.83,2060600.0],["2024-01-25",4.78,4.86,4.63,4.7,1203700.0],["2024-01-26",4.64,4.8,4.62,4.71,955100.0],["2024-01-29",4.7,4.82,4.58,4.8,1155700.0],["2024-01-30",4.77,4.85,4.67,4.76,1161000.0],["2024-01-31",4.71,4.75,4.43,4.44,1947700.0],["2024-02-01",4.44,4.51,4.21,4.3,2507900.0],["2024-02-02",4.24,4.26,4.07,4.16,1600400.0],["2024-02-05",4.07,4.08,3.85,3.9,2153000.0],["2024-02-06",3.88,4.3,3.87,4.21,1560300.0],["2024-02-07",4.25,4.39,4.18,4.21,1664300.0],["2024-02-08",4.18,4.2,3.95,4.12,1196900.0],["2024-02-09",4.11,4.16,4.03,4.15,909700.0],["2024-02-12",4.18,4.32,4.17,4.29,2291100.0],["2024-02-13",4.14,4.19,4.05,4.06,1535200.0],["2024-02-14",4.06,4.26,4.06,4.25,1031300.0],["2024-02-15",4.27,4.34,4.17,4.27,2604400.0],["2024-02-16",4.25,4.41,4.19,4.31,2704000.0],["2024-02-20",4.3,4.3,3.93,4.04,2089300.0],["2024-02-21",4.01,4.13,4.0,4.06,2268900.0],["2024-02-22",4.1,4.12,3.94,3.98,1621500.0],["2024-02-23",3.98,4.08,3.84,4.05,1443000.0],["2024-02-26",4.04,4.15,3.97,4.06,1918800.0],["2024-02-27",4.06,4.23,4.05,4.15,2828700.0],["2024-02-28",4.15,4.75,4.12,4.74,4585600.0],["2024-02-29",4.85,5.05,4.78,4.93,3399800.0],["2024-03-01",5.06,5.12,4.87,4.99,2083700.0],["2024-03-04",4.92,5.03,4.85,4.89,1420900.0],["2024-03-05",4.84,4.95,4.75,4.76,1836700.0],["2024-03-06",4.9,5.34,4.85,5.33,2608000.0],["2024-03-07",5.34,5.42,5.08,5.11,1843900.0],["2024-03-08",5.18,5.33,4.93,5.0,1284500.0],["2024-03-11",5.08,5.17,5.01,5.12,1077000.0],["2024-03-12",5.13,5.13,4.93,5.0,1092700.0],["2024-03-13",4.97,5.14,4.97,5.08,1071700.0],["2024-03-14",5.17,5.3,4.92,5.07,2457500.0],["2024-03-15",5.03,5.14,4.96,5.02,1631900.0],["2024-03-18",5.05,5.05,4.64,4.73,2036500.0],["2024-03-19",4.66,5.05,4.64,5.02,1491400.0],["2024-03-20",4.95,5.11,4.81,5.1,1540300.0],["2024-03-21",5.17,5.4,5.02,5.14,2600300.0],["2024-03-22",5.35,5.79,4.97,5.0,4136400.0],["2024-03-25",5.0,5.27,4.89,4.99,2429400.0],["2024-03-26",4.99,5.03,4.8,4.9,1283100.0],["2024-03-27",4.87,5.13,4.82,5.12,1373800.0],["2024-03-28",5.13,5.42,5.06,5.39,2064600.0],["2024-04-01",5.44,5.67,5.35,5.63,2057200.0],["2024-04-02",5.57,5.62,5.44,5.6,1230300.0],["2024-04-03",5.57,5.68,5.51,5.66,1000100.0],["2024-04-04",5.71,5.73,5.25,5.26,1450800.0],["2024-04-05",5.25,5.31,5.13,5.25,1066100.0],["2024-04-08",5.3,5.41,5.22,5.28,765200.0],["2024-04-09",5.33,5.5,5.28,5.48,1038300.0],["2024-04-10",5.3,5.56,5.22,5.56,906200.0],["2024-04-11",5.59,5.68,5.4,5.59,1047100.0],["2024-04-12",5.57,5.68,5.13,5.18,1588600.0],["2024-04-15",5.18,5.31,5.08,5.19,1548900.0],["2024-04-16",5.05,5.1,4.97,5.07,1001500.0],["2024-04-17",5.13,5.25,5.03,5.13,1089500.0],["2024-04-18",5.01,5.01,4.8,4.82,1681300.0],["2024-04-19",4.76,5.01,4.72,5.0,1374800.0],["2024-04-22",4.95,4.96,4.78,4.87,1021000.0],["2024-04-23",4.84,5.07,4.75,5.07,984100.0],["2024-04-24",5.05,5.06,4.79,4.9,1633700.0],["2024-04-25",4.86,4.92,4.78,4.89,1184000.0],["2024-04-26",4.92,5.31,4.91,5.25,1267500.0],["2024-04-29",5.31,5.38,5.24,5.34,986100.0],["2024-04-30",5.21,5.24,5.05,5.07,1061500.0],["2024-05-01",5.1,5.21,4.96,5.07,946000.0],["2024-05-02",5.13,5.18,4.98,5.13,1139000.0],["2024-05-03",5.16,5.23,5.04,5.12,1267700.0],["2024-05-06",5.2,5.45,5.2,5.41,1210300.0],["2024-05-07",5.41,5.45,5.27,5.39,920700.0],["2024-05-08",5.27,5.35,5.18,5.28,730800.0],["2024-05-09",5.18,5.52,5.1,5.51,1233000.0],["2024-05-10",5.51,5.6,5.19,5.21,1237200.0],["2024-05-13",5.22,5.44,5.21,5.31,864500.0],["2024-05-14",5.12,5.3,4.95,5.0,1857600.0],["2024-05-15",5.07,5.11,4.68,4.73,1584300.0],["2024-05-16",4.74,4.9,4.69,4.89,1121600.0],["2024-05-17",4.89,5.08,4.83,5.05,973800.0],["2024-05-20",5.03,5.09,4.9,4.98,733000.0],["2024-05-21",4.93,5.07,4.93,5.01,877400.0],["2024-05-22",4.95,5.03,4.82,4.85,920000.0],["2024-05-23",4.82,4.89,4.64,4.69,868200.0],["2024-05-24",4.72,4.8,4.69,4.72,557300.0],["2024-05-28",4.73,4.8,4.58,4.59,781800.0],["2024-05-29",4.5,4.51,4.2,4.39,1740000.0],["2024-05-30",4.34,4.52,4.32,4.47,1225400.0],["2024-05-31",4.54,4.6,4.43,4.54,1052400.0],["2024-06-03",4.47,4.56,4.4,4.51,708400.0],["2024-06-04",4.44,4.47,4.25,4.26,733500.0],["2024-06-05",4.26,4.27,4.04,4.13,1687000.0],["2024-06-06",4.1,4.2,4.05,4.17,689400.0],["2024-06-07",4.06,4.13,4.04,4.11,1199300.0],["2024-06-10",4.07,4.11,4.0,4.1,870700.0],["2024-06-11",4.0,4.04,3.87,3.89,1310800.0],["2024-06-12",3.97,4.17,3.97,4.09,1392900.0],["2024-06-13",4.07,4.11,3.98,3.99,778500.0],["2024-06-14",3.96,3.99,3.75,3.79,1550200.0],["2024-06-17",3.75,3.85,3.66,3.8,1821100.0],["2024-06-18",3.77,3.83,3.55,3.57,1341800.0],["2024-06-20",3.55,3.71,3.52,3.59,1503100.0],["2024-06-21",3.58,3.59,3.43,3.48,1908800.0],["2024-06-24",3.47,3.5,3.32,3.33,1548100.0],["2024-06-25",3.35,3.44,3.2,3.37,2069000.0],["2024-06-26",3.37,3.47,3.27,3.31,997300.0],["2024-06-27",3.3,3.35,3.22,3.3,1681400.0],["2024-06-28",3.34,3.34,3.18,3.2,1226300.0],["2024-07-01",3.2,3.26,3.17,3.2,599900.0],["2024-07-02",3.18,3.19,3.01,3.11,1936100.0],["2024-07-03",3.11,3.27,3.11,3.23,949200.0],["2024-07-05",3.2,3.25,3.12,3.15,937600.0],["2024-07-08",3.14,3.16,3.03,3.07,760400.0],["2024-07-09",3.07,3.07,2.91,2.92,1379900.0],["2024-07-10",2.92,3.09,2.9,3.01,1326500.0],["2024-07-11",3.03,3.26,3.03,3.25,1283100.0],["2024-07-12",3.28,3.29,3.16,3.24,1185300.0],["2024-07-15",3.24,3.24,3.13,3.15,1438700.0],["2024-07-16",3.19,3.48,3.13,3.45,1896900.0],["2024-07-17",3.39,3.44,3.18,3.31,1705000.0],["2024-07-18",3.31,3.31,3.11,3.15,1011600.0],["2024-07-19",3.11,3.17,3.05,3.14,901700.0],["2024-07-22",3.15,3.16,3.02,3.1,1234000.0],["2024-07-23",3.03,3.07,2.96,3.04,1210900.0],["2024-07-24",3.01,3.11,2.96,2.98,1210100.0],["2024-07-25",2.95,3.09,2.89,3.01,1235000.0],["2024-07-26",3.06,3.14,2.96,3.11,1159500.0],["2024-07-29",3.11,3.13,2.88,3.04,1562100.0],["2024-07-30",3.01,3.04,2.94,2.96,1123200.0],["2024-07-31",2.97,3.12,2.97,3.03,1684400.0],["2024-08-01",3.0,3.02,2.71,2.72,1662400.0],["2024-08-02",2.7,2.71,2.59,2.6,1226100.0],["2024-08-05",2.33,2.49,2.27,2.46,1628600.0],["2024-08-06",2.47,2.54,2.38,2.39,1247000.0],["2024-08-07",2.45,2.45,2.28,2.28,1320200.0],["2024-08-08",2.31,2.5,2.26,2.5,1796900.0],["2024-08-09",2.55,2.55,2.39,2.39,1025200.0],["2024-08-12",2.42,2.44,2.32,2.36,1539000.0],["2024-08-13",2.38,2.57,2.35,2.49,1090200.0],["2024-08-14",2.42,2.62,2.38,2.54,1752600.0],["2024-08-15",2.54,2.59,2.48,2.48,1625600.0],["2024-08-16",2.46,2.68,2.42,2.63,1781300.0],["2024-08-19",2.65,2.72,2.6,2.64,972900.0],["2024-08-20",2.64,2.66,2.52,2.56,869000.0],["2024-08-21",2.61,2.86,2.61,2.78,2038800.0],["2024-08-22",2.76,2.8,2.7,2.71,746300.0],["2024-08-23",2.72,2.84,2.69,2.76,1009600.0],["2024-08-26",2.81,2.82,2.71,2.79,884900.0],["2024-08-27",2.76,2.8,2.6,2.62,1167700.0],["2024-08-28",2.57,2.62,2.51,2.55,958800.0],["2024-08-29",2.57,2.72,2.53,2.64,1022800.0],["2024-08-30",2.66,2.71,2.61,2.64,848400.0],["2024-09-03",2.55,2.55,2.37,2.44,2102500.0],["2024-09-04",2.42,2.52,2.39,2.45,1011500.0],["2024-09-05",2.44,2.51,2.41,2.44,676500.0],["2024-09-06",2.43,2.46,2.3,2.31,1058400.0],["2024-09-09",2.32,2.32,2.16,2.16,1477100.0],["2024-09-10",2.16,2.17,2.07,2.15,918800.0],["2024-09-11",2.4,2.62,2.37,2.49,3226800.0],["2024-09-12",2.51,2.67,2.51,2.59,1785400.0],["2024-09-13",2.65,2.7,2.49,2.54,1287700.0],["2024-09-16",2.54,2.63,2.46,2.53,970500.0],["2024-09-17",2.53,2.58,2.49,2.56,725500.0],["2024-09-18",2.53,2.66,2.51,2.52,1421400.0],["2024-09-19",2.61,2.65,2.58,2.61,948400.0],["2024-09-20",2.59,2.61,2.44,2.48,2208700.0],["2024-09-23",2.46,2.61,2.46,2.58,1028100.0],["2024-09-24",2.68,2.94,2.68,2.87,2397000.0],["2024-09-25",2.88,2.93,2.83,2.89,1429500.0],["2024-09-26",2.99,3.3,2.99,3.28,2769900.0],["2024-09-27",3.33,3.46,3.2,3.24,3454900.0],["2024-09-30",3.29,3.34,3.22,3.26,2161300.0],["2024-10-01",3.26,3.33,3.18,3.22,1410200.0],["2024-10-02",3.22,3.26,3.14,3.22,1229000.0],["2024-10-03",3.17,3.17,3.02,3.08,967300.0],["2024-10-04",3.13,3.28,3.1,3.24,2068500.0],["2024-10-07",3.34,3.56,3.29,3.5,3641600.0],["2024-10-08",3.42,3.46,3.24,3.34,2031600.0],["2024-10-09",3.5,3.61,3.37,3.44,2780700.0],["2024-10-10",3.41,3.44,3.29,3.32,1947500.0],["2024-10-11",3.29,3.75,3.27,3.67,2973500.0],["2024-10-14",3.63,3.63,3.47,3.6,1547800.0],["2024-10-15",3.51,3.56,3.41,3.46,1831200.0],["2024-10-16",3.53,3.63,3.5,3.59,2471800.0],["2024-10-17",3.62,3.63,3.35,3.45,2161300.0],["2024-10-18",3.53,3.53,3.4,3.45,1303800.0],["2024-10-21",3.45,3.48,3.35,3.46,1330300.0],["2024-10-22",3.44,3.68,3.42,3.66,1755700.0],["2024-10-23",3.61,3.67,3.43,3.49,1206900.0],["2024-10-24",3.52,3.7,3.52,3.64,1680100.0],["2024-10-25",3.67,3.67,3.44,3.5,2132900.0],["2024-10-28",3.52,3.72,3.5,3.7,2492100.0],["2024-10-29",3.7,3.96,3.68,3.78,2449600.0],["2024-10-30",3.75,3.77,3.5,3.59,1567100.0],["2024-10-31",3.55,3.58,3.39,3.48,1411600.0],["2024-11-01",3.56,3.7,3.53,3.62,1145500.0],["2024-11-04",3.55,3.61,3.45,3.5,1086200.0],["2024-11-05",3.48,3.55,3.43,3.52,1192600.0],["2024-11-06",3.31,3.39,3.03,3.34,2989800.0],["2024-11-07",3.35,3.47,3.24,3.25,1308800.0],["2024-11-08",3.19,3.25,3.09,3.24,1486600.0],["2024-11-11",3.27,3.46,3.22,3.42,1111500.0],["2024-11-12",3.31,3.35,3.18,3.21,1239800.0],["2024-11-13",3.2,3.37,3.2,3.22,1220400.0],["2024-11-14",3.21,3.27,3.08,3.11,1368800.0],["2024-11-15",3.11,3.12,3.05,3.06,856600.0],["2024-11-18",3.06,3.22,3.06,3.11,858900.0],["2024-11-19",3.12,3.25,3.09,3.14,944600.0],["2024-11-20",3.12,3.23,3.11,3.19,1013500.0],["2024-11-21",3.18,3.38,3.18,3.37,1045700.0],["2024-11-22",3.31,3.35,3.22,3.35,991600.0],["2024-11-25",3.35,3.49,3.23,3.47,1517300.0],["2024-11-26",3.39,3.4,3.22,3.24,1263600.0],["2024-11-27",3.29,3.39,3.24,3.3,936500.0],["2024-11-29",3.4,3.47,3.33,3.38,752200.0],["2024-12-02",3.42,3.47,3.27,3.32,1175500.0],["2024-12-03",3.28,3.39,3.27,3.32,745100.0],["2024-12-04",3.31,3.36,3.05,3.11,1664000.0],["2024-12-05",3.12,3.2,3.06,3.19,1323400.0],["2024-12-06",3.2,3.27,3.1,3.11,1533400.0],["2024-12-09",3.2,3.38,3.17,3.24,1638500.0],["2024-12-10",3.2,3.21,3.02,3.1,1426400.0],["2024-12-11",3.11,3.11,2.97,3.04,1292300.0],["2024-12-12",3.05,3.21,2.96,3.15,1671100.0],["2024-12-13",3.09,3.14,3.0,3.08,1270500.0],["2024-12-16",3.04,3.12,3.0,3.06,1104900.0],["2024-12-17",3.02,3.1,2.94,2.97,1397600.0],["2024-12-18",2.95,2.99,2.69,2.72,1835600.0],["2024-12-19",2.79,2.83,2.72,2.75,1166400.0],["2024-12-20",2.71,2.8,2.7,2.72,1349500.0],["2024-12-23",2.72,2.77,2.66,2.69,1636300.0],["2024-12-24",2.7,2.83,2.7,2.79,911800.0],["2024-12-26",2.75,2.86,2.74,2.8,939900.0],["2024-12-27",2.76,2.89,2.76,2.82,971400.0],["2024-12-30",2.75,2.77,2.67,2.7,1447300.0],["2024-12-31",2.7,2.7,2.59,2.62,1341600.0],["2025-01-02",2.66,2.88,2.66,2.78,1719000.0],["2025-01-03",2.82,2.88,2.77,2.86,755000.0],["2025-01-06",2.91,3.14,2.91,3.1,1576500.0],["2025-01-07",3.12,3.2,3.03,3.07,1234500.0],["2025-01-08",3.04,3.04,2.89,2.98,1078300.0],["2025-01-10",2.95,2.95,2.81,2.89,851600.0],["2025-01-13",2.87,2.87,2.78,2.86,756200.0],["2025-01-14",2.88,2.95,2.85,2.93,843900.0],["2025-01-15",2.99,3.04,2.94,2.96,543900.0],["2025-01-16",3.0,3.03,2.95,2.99,555500.0],["2025-01-17",2.99,3.08,2.96,3.0,727300.0],["2025-01-21",3.0,3.01,2.81,2.86,1167500.0],["2025-01-22",2.85,2.88,2.73,2.73,1773100.0],["2025-01-23",2.74,2.84,2.72,2.79,987000.0],["2025-01-24",2.81,2.89,2.69,2.74,1459800.0],["2025-01-27",2.73,2.77,2.67,2.77,796500.0],["2025-01-28",2.75,2.75,2.59,2.73,1320700.0],["2025-01-29",2.72,2.75,2.59,2.63,1451500.0],["2025-01-30",2.6,2.7,2.6,2.63,671300.0],["2025-01-31",2.62,2.74,2.54,2.6,1177700.0],["2025-02-03",2.51,2.51,2.42,2.47,1085200.0],["2025-02-04",2.46,2.62,2.46,2.58,697300.0],["2025-02-05",2.57,2.65,2.54,2.6,1027700.0],["2025-02-06",2.59,2.66,2.49,2.54,772200.0],["2025-02-07",2.49,2.55,2.47,2.5,931800.0],["2025-02-10",2.51,2.55,2.48,2.52,737100.0],["2025-02-11",2.45,2.48,2.35,2.39,1145900.0],["2025-02-12",2.35,2.6,2.35,2.51,1217600.0],["2025-02-13",2.5,2.6,2.5,2.6,635900.0],["2025-02-14",2.64,2.7,2.49,2.57,853100.0],["2025-02-18",2.54,2.65,2.52,2.64,739000.0],["2025-02-19",2.6,2.61,2.54,2.55,577600.0],["2025-02-20",2.58,2.62,2.53,2.59,990700.0],["2025-02-21",2.62,2.62,2.42,2.46,1169400.0],["2025-02-24",2.46,2.47,2.34,2.41,929400.0],["2025-02-25",2.37,2.43,2.29,2.34,1436000.0],["2025-02-26",2.33,2.44,2.3,2.32,983300.0],["2025-02-27",2.3,2.38,2.2,2.23,1332700.0],["2025-02-28",2.24,2.24,2.15,2.2,991300.0],["2025-03-03",2.23,2.28,2.03,2.05,1012700.0],["2025-03-04",2.01,2.14,1.96,2.09,1054600.0],["2025-03-05",2.13,2.34,2.13,2.33,1087700.0],["2025-03-06",2.3,2.32,2.2,2.29,791900.0],["2025-03-07",2.28,2.32,2.19,2.25,1182300.0],["2025-03-10",2.18,2.24,2.08,2.13,1244400.0],["2025-03-11",2.12,2.17,2.06,2.15,992700.0],["2025-03-12",2.2,2.24,2.15,2.19,514400.0],["2025-03-13",2.19,2.29,2.13,2.18,561700.0],["2025-03-14",2.18,2.24,2.18,2.23,606700.0],["2025-03-17",2.21,2.3,2.21,2.3,799700.0],["2025-03-18",2.28,2.58,2.28,2.51,2752200.0],["2025-03-19",2.45,2.51,2.44,2.47,910500.0],["2025-03-20",2.44,2.5,2.42,2.45,778100.0],["2025-03-21",2.41,2.42,2.33,2.34,970500.0],["2025-03-24",2.37,2.4,2.33,2.34,626800.0],["2025-03-25",2.36,2.42,2.24,2.29,776700.0],["2025-03-26",2.29,2.32,2.25,2.27,584600.0],["2025-03-27",2.24,2.32,2.23,2.3,1274700.0],["2025-03-28",2.37,2.38,2.13,2.15,1039900.0],["2025-03-31",2.1,2.16,2.07,2.14,792200.0],["2025-04-01",2.14,2.19,2.11,2.16,425600.0],["2025-04-02",2.1,2.16,2.1,2.14,640500.0],["2025-04-03",2.05,2.1,2.02,2.03,1101900.0],["2025-04-04",1.99,2.0,1.83,1.91,1604100.0],["2025-04-07",1.8,2.0,1.8,1.87,1391600.0],["2025-04-08",1.94,1.95,1.73,1.76,1390300.0],["2025-04-09",1.74,2.04,1.73,2.03,1248600.0],["2025-04-10",2.0,2.05,1.89,1.99,788000.0],["2025-04-11",2.03,2.11,1.98,2.08,661600.0],["2025-04-14",2.11,2.2,2.11,2.13,729400.0],["2025-04-15",2.1,2.11,2.02,2.06,594600.0],["2025-04-16",2.04,2.1,2.02,2.06,652100.0],["2025-04-17",2.07,2.11,2.02,2.04,735900.0],["2025-04-21",2.04,2.04,1.93,1.97,647300.0],["2025-04-22",2.01,2.04,1.98,2.02,561100.0],["2025-04-23",2.03,2.1,1.98,1.99,767900.0],["2025-04-24",2.01,2.15,2.01,2.14,647200.0],["2025-04-25",2.12,2.15,2.08,2.12,547700.0],["2025-04-28",2.12,2.14,2.06,2.12,457000.0],["2025-04-29",2.09,2.15,2.09,2.1,626300.0],["2025-04-30",2.08,2.1,1.99,2.05,543000.0],["2025-05-01",2.03,2.08,2.0,2.03,458100.0],["2025-05-02",2.05,2.11,2.03,2.06,545100.0],["2025-05-05",2.05,2.09,2.01,2.03,510700.0],["2025-05-06",2.01,2.06,2.0,2.03,404500.0],["2025-05-07",2.0,2.05,1.99,2.03,560800.0],["2025-05-08",2.04,2.13,2.02,2.11,596400.0],["2025-05-09",2.11,2.16,2.09,2.13,504000.0],["2025-05-12",2.21,2.28,2.11,2.11,949500.0],["2025-05-13",2.08,2.13,2.07,2.1,758400.0],["2025-05-14",2.07,2.1,2.0,2.05,1060600.0],["2025-05-15",2.01,2.01,1.84,1.94,1610100.0],["2025-05-16",1.92,1.97,1.88,1.95,698500.0],["2025-05-19",1.92,1.95,1.87,1.91,646200.0],["2025-05-20",1.89,2.0,1.89,1.91,751200.0],["2025-05-21",1.89,1.94,1.81,1.82,1722200.0],["2025-05-22",1.83,1.86,1.74,1.82,1299600.0],["2025-05-23",1.77,1.89,1.76,1.85,898900.0],["2025-05-27",1.86,1.88,1.78,1.8,1293600.0],["2025-05-28",1.78,1.81,1.73,1.78,1460800.0],["2025-05-29",1.78,1.82,1.76,1.79,963000.0],["2025-05-30",1.77,1.8,1.73,1.73,1922300.0],["2025-06-02",1.74,1.78,1.72,1.75,925400.0],["2025-06-03",1.75,1.92,1.71,1.88,1411200.0],["2025-06-04",1.89,1.94,1.88,1.91,849000.0],["2025-06-05",1.89,2.01,1.88,1.94,869000.0],["2025-06-06",1.95,2.02,1.93,1.95,769600.0],["2025-06-09",1.95,2.0,1.95,1.98,655600.0],["2025-06-10",2.0,2.0,1.93,1.96,565000.0],["2025-06-11",1.96,2.05,1.94,2.01,1493600.0],["2025-06-12",1.99,2.03,1.95,2.02,434700.0],["2025-06-13",2.0,2.04,1.97,2.01,726500.0],["2025-06-16",2.01,2.1,2.01,2.08,852700.0],["2025-06-17",2.06,2.09,2.03,2.07,998400.0],["2025-06-18",2.06,2.16,2.0,2.02,909200.0],["2025-06-20",2.02,2.02,1.91,1.91,1238300.0],["2025-06-23",1.91,2.0,1.91,1.95,800800.0],["2025-06-24",1.97,2.05,1.96,1.97,892700.0],["2025-06-25",1.96,1.98,1.91,1.97,451800.0],["2025-06-26",1.99,2.18,1.98,2.13,1670000.0],["2025-06-27",2.12,2.19,2.08,2.14,1726000.0],["2025-06-30",2.13,2.13,2.07,2.08,705500.0],["2025-07-01",2.07,2.12,2.03,2.1,1224700.0],["2025-07-02",2.09,2.41,2.09,2.34,2555400.0],["2025-07-03",2.36,2.38,2.28,2.32,756600.0],["2025-07-07",2.29,2.32,2.22,2.25,968200.0],["2025-07-08",2.26,2.42,2.25,2.34,1984800.0],["2025-07-09",2.33,2.38,2.22,2.35,1068200.0],["2025-07-10",2.36,2.54,2.32,2.43,2408000.0],["2025-07-11",2.4,2.52,2.37,2.52,1348600.0],["2025-07-14",2.5,2.53,2.44,2.53,940200.0],["2025-07-15",2.5,2.65,2.47,2.56,1728500.0],["2025-07-16",2.59,2.6,2.45,2.54,1355000.0],["2025-07-17",2.53,2.78,2.53,2.77,1999500.0],["2025-07-18",2.79,2.81,2.68,2.73,1259400.0],["2025-07-21",2.79,2.87,2.75,2.8,1724300.0],["2025-07-22",2.82,3.01,2.8,2.99,1913000.0],["2025-07-23",2.99,2.99,2.82,2.9,1225300.0],["2025-07-24",2.96,3.1,2.96,3.05,2599000.0],["2025-07-25",3.07,3.24,3.02,3.23,2895500.0],["2025-07-28",3.15,3.15,2.9,2.95,2283700.0],["2025-07-29",2.9,2.97,2.84,2.85,1586300.0],["2025-07-30",2.85,2.87,2.69,2.7,1994700.0],["2025-07-31",2.65,2.74,2.63,2.65,1086400.0],["2025-08-01",2.61,2.65,2.57,2.62,1013200.0],["2025-08-04",2.65,2.69,2.52,2.55,877400.0],["2025-08-05",2.57,2.72,2.57,2.71,1372300.0],["2025-08-06",2.72,2.76,2.6,2.64,1392000.0],["2025-08-07",2.71,2.85,2.66,2.69,1423600.0],["2025-08-08",2.75,2.82,2.71,2.81,1199800.0],["2025-08-11",3.15,3.69,3.13,3.67,9238400.0],["2025-08-12",3.64,3.76,3.52,3.62,3238300.0],["2025-08-13",3.68,3.76,3.45,3.46,2248900.0],["2025-08-14",3.4,3.48,3.34,3.37,1552500.0],["2025-08-15",3.4,3.46,3.32,3.32,1074400.0],["2025-08-18",3.35,3.43,3.29,3.29,1415500.0],["2025-08-19",3.29,3.31,3.2,3.22,1432200.0],["2025-08-20",3.18,3.19,3.06,3.1,1604800.0],["2025-08-21",3.08,3.2,3.07,3.14,1205200.0],["2025-08-22",3.14,3.26,3.12,3.22,842100.0],["2025-08-25",3.21,3.4,3.14,3.25,1694100.0],["2025-08-26",3.25,3.33,3.19,3.21,1005000.0],["2025-08-27",3.2,3.3,3.16,3.23,1743600.0],["2025-08-28",3.28,3.51,3.19,3.43,1648100.0],["2025-08-29",3.4,3.44,3.33,3.42,1080800.0],["2025-09-02",3.33,3.33,3.22,3.31,1172500.0],["2025-09-03",3.32,3.42,3.29,3.37,990700.0],["2025-09-04",3.37,3.37,3.23,3.33,839500.0],["2025-09-05",3.41,3.55,3.4,3.53,1954500.0],["2025-09-08",3.47,3.53,3.28,3.3,1596400.0],["2025-09-09",3.16,3.19,3.03,3.07,1990700.0],["2025-09-10",3.07,3.2,3.07,3.16,1863500.0],["2025-09-11",3.1,3.18,3.1,3.12,877700.0],["2025-09-12",3.12,3.14,2.97,3.02,1299900.0],["2025-09-15",3.06,3.23,3.03,3.21,1985000.0],["2025-09-16",3.19,3.24,3.13,3.21,1119300.0],["2025-09-17",3.17,3.33,3.14,3.22,1258000.0],["2025-09-18",3.24,3.31,3.19,3.29,1554500.0],["2025-09-19",3.38,3.44,3.27,3.28,2955700.0],["2025-09-22",3.23,3.46,3.23,3.4,1482200.0],["2025-09-23",3.4,3.4,3.11,3.2,2186200.0],["2025-09-24",3.36,3.61,3.35,3.44,6389800.0],["2025-09-25",3.5,3.98,3.42,3.84,7526400.0],["2025-09-26",3.89,3.93,3.53,3.54,4224200.0],["2025-09-29",3.55,3.6,3.4,3.43,2712100.0],["2025-09-30",3.41,3.5,3.24,3.34,2532300.0],["2025-10-01",3.43,3.72,3.4,3.61,3938600.0],["2025-10-02",3.61,3.87,3.6,3.72,2622000.0],["2025-10-03",3.8,4.25,3.77,4.13,5180800.0],["2025-10-06",4.55,4.67,4.24,4.42,8056600.0],["2025-10-07",4.81,5.34,4.73,5.07,12044600.0],["2025-10-08",5.14,5.18,4.78,4.84,7026600.0],["2025-10-09",4.96,4.99,4.63,4.85,5121400.0],["2025-10-10",4.88,4.89,4.42,4.47,6205000.0],["2025-10-13",4.8,5.44,4.66,5.42,7463000.0],["2025-10-14",5.25,5.34,4.95,5.19,6218300.0],["2025-10-15",5.43,5.47,4.72,4.84,7465300.0],["2025-10-16",4.82,4.84,4.11,4.12,6050200.0],["2025-10-17",4.1,4.2,4.01,4.05,3368100.0],["2025-10-20",4.16,4.23,4.05,4.17,3108600.0],["2025-10-21",4.11,4.22,3.98,4.09,2541100.0],["2025-10-22",3.87,4.18,3.84,3.99,3498800.0],["2025-10-23",4.07,4.17,4.02,4.1,2153800.0],["2025-10-24",4.22,4.58,4.12,4.48,5663500.0],["2025-10-27",4.57,4.65,4.44,4.53,4409200.0],["2025-10-28",4.45,4.51,4.2,4.21,2582200.0],["2025-10-29",4.28,4.38,4.21,4.28,2625200.0],["2025-10-30",4.24,4.3,4.15,4.25,2274100.0],["2025-10-31",4.27,4.28,4.09,4.21,2176700.0],["2025-11-03",4.21,4.23,3.89,4.02,3412600.0],["2025-11-04",3.88,3.93,3.68,3.72,2741500.0],["2025-11-05",3.78,3.81,3.68,3.73,1949100.0],["2025-11-06",3.78,3.87,3.71,3.73,1667000.0],["2025-11-07",3.65,3.92,3.62,3.89,2683100.0],["2025-11-10",4.04,4.25,3.83,4.25,2939900.0],["2025-11-11",4.21,4.25,4.06,4.07,2404500.0],["2025-11-12",4.1,4.27,4.07,4.19,2470900.0],["2025-11-13",4.28,4.49,4.24,4.35,5142300.0],["2025-11-14",4.16,4.59,4.13,4.47,3057500.0],["2025-11-17",4.7,5.18,4.58,4.72,7677000.0],["2025-11-18",4.66,4.89,4.53,4.79,2799500.0],["2025-11-19",5.0,5.58,4.93,5.43,8481800.0],["2025-11-20",5.45,5.66,5.11,5.2,5469500.0],["2025-11-21",4.86,5.07,4.65,4.89,3393200.0],["2025-11-24",4.85,4.91,4.64,4.77,2707200.0],["2025-11-25",4.88,5.22,4.8,5.19,3628000.0],["2025-11-26",5.2,5.54,5.13,5.48,2689800.0],["2025-11-28",5.48,5.68,5.46,5.56,2009500.0],["2025-12-01",5.5,5.64,5.43,5.49,2352400.0],["2025-12-02",5.54,5.54,5.23,5.34,1862700.0],["2025-12-03",5.29,5.32,5.08,5.2,1935700.0],["2025-12-04",5.15,5.28,4.97,5.23,1867900.0],["2025-12-05",5.33,5.46,5.12,5.14,1647800.0],["2025-12-08",5.23,5.5,5.21,5.35,1785300.0],["2025-12-09",5.31,5.53,5.12,5.41,1889000.0],["2025-12-10",5.38,5.41,5.03,5.16,2391300.0],["2025-12-11",5.22,5.45,5.06,5.45,2905200.0],["2025-12-12",5.5,5.83,5.13,5.3,4139500.0],["2025-12-15",5.25,5.26,4.65,4.8,4796700.0],["2025-12-16",4.77,4.96,4.66,4.73,1414400.0],["2025-12-17",4.93,5.26,4.69,4.7,2688400.0],["2025-12-18",4.73,5.01,4.73,4.95,2658100.0],["2025-12-19",5.0,5.65,4.96,5.42,9362100.0],["2025-12-22",5.58,5.86,5.45,5.48,2461900.0],["2025-12-23",5.52,5.79,5.46,5.56,3577300.0],["2025-12-24",5.58,5.72,5.48,5.65,1191300.0],["2025-12-26",5.82,5.83,5.4,5.54,2212900.0],["2025-12-29",5.29,5.76,5.25,5.46,2630900.0],["2025-12-30",5.55,5.71,5.46,5.49,3665100.0],["2025-12-31",5.57,5.73,5.46,5.58,2063900.0],["2026-01-02",5.67,6.0,5.56,5.98,4162000.0],["2026-01-05",6.16,6.16,5.82,6.09,3481300.0],["2026-01-06",6.32,7.04,6.3,6.98,6730200.0],["2026-01-07",6.91,7.22,6.87,7.1,4561600.0],["2026-01-08",6.84,7.13,6.77,7.04,3762600.0],["2026-01-09",7.06,7.1,6.84,6.98,2518900.0],["2026-01-12",7.42,7.93,7.3,7.49,6125600.0],["2026-01-13",7.78,8.36,7.71,8.15,5969000.0],["2026-01-14",8.03,8.67,7.85,8.36,5468400.0],["2026-01-15",8.22,8.48,8.12,8.29,3845200.0],["2026-01-16",7.66,8.27,7.53,8.19,4560400.0],["2026-01-20",8.13,8.27,7.93,8.18,5187000.0],["2026-01-21",8.3,8.39,7.81,8.15,4185100.0],["2026-01-22",8.19,8.5,8.0,8.48,4333500.0],["2026-01-23",8.72,8.74,8.38,8.58,3654000.0],["2026-01-26",8.75,8.8,7.92,7.97,3922700.0],["2026-01-27",8.1,8.54,7.96,8.45,2914700.0],["2026-01-28",8.36,8.53,7.66,8.01,4794200.0],["2026-01-29",7.98,7.98,7.19,7.41,3338000.0],["2026-01-30",7.04,7.3,6.72,6.73,2753000.0],["2026-02-02",6.7,7.06,6.51,6.81,3845500.0],["2026-02-03",7.05,7.28,6.89,7.27,3130000.0],["2026-02-04",7.25,7.32,6.61,6.85,2869200.0],["2026-02-05",6.51,6.76,6.34,6.38,3321300.0],["2026-02-06",6.62,6.77,6.53,6.73,1750300.0],["2026-02-09",6.82,6.89,6.66,6.88,1788100.0],["2026-02-10",6.8,6.94,6.71,6.84,1452900.0],["2026-02-11",7.08,7.21,6.84,7.19,2348300.0],["2026-02-12",7.17,7.26,6.48,6.63,3217200.0],["2026-02-13",6.67,7.16,6.62,6.91,2436900.0],["2026-02-17",6.9,6.9,6.42,6.81,2104700.0],["2026-02-18",6.9,6.97,6.75,6.89,1526400.0],["2026-02-19",6.76,7.03,6.67,7.01,1672100.0],["2026-02-20",6.94,7.27,6.85,7.0,1883400.0],["2026-02-23",6.97,7.21,6.89,7.16,1910900.0],["2026-02-24",7.33,7.9,7.24,7.82,3286500.0],["2026-02-25",8.31,8.7,8.04,8.36,5007900.0],["2026-02-26",8.08,8.29,7.63,7.94,3661000.0],["2026-02-27",7.8,8.1,7.69,8.09,2155500.0],["2026-03-02",7.54,8.27,7.53,8.03,2561500.0],["2026-03-03",7.41,7.47,6.8,6.87,4414900.0],["2026-03-04",7.04,7.05,6.62,6.89,2962700.0],["2026-03-05",6.76,6.88,6.49,6.78,3677600.0],["2026-03-06",6.5,6.94,6.48,6.65,1719000.0],["2026-03-09",6.41,6.88,6.35,6.87,1528300.0],["2026-03-10",6.88,7.27,6.79,7.09,1631000.0],["2026-03-11",7.02,7.32,6.93,7.22,1318700.0],["2026-03-12",7.08,7.15,6.83,6.95,1317700.0],["2026-03-13",6.94,7.07,6.7,6.76,1413200.0],["2026-03-16",6.66,6.74,6.22,6.52,3264000.0],["2026-03-17",6.52,6.73,6.5,6.63,1289400.0],["2026-03-18",6.48,6.48,6.13,6.14,2624600.0],["2026-03-19",5.89,6.04,5.65,6.01,3841500.0],["2026-03-20",6.1,6.1,5.7,5.77,6324500.0],["2026-03-23",6.05,6.48,6.04,6.27,3571000.0],["2026-03-24",6.37,7.16,6.23,7.05,3959700.0],["2026-03-25",7.26,7.45,7.09,7.22,2329200.0],["2026-03-26",7.01,7.35,6.84,6.87,2205600.0],["2026-03-27",6.26,6.54,5.92,6.25,12129200.0],["2026-03-30",6.52,6.84,6.44,6.63,7668900.0],["2026-03-31",6.55,6.85,6.42,6.68,5359000.0],["2026-04-01",6.92,7.23,6.82,7.06,4293300.0],["2026-04-02",6.77,7.66,6.77,7.52,3663600.0],["2026-04-06",7.52,7.56,7.08,7.42,3164200.0],["2026-04-07",7.36,7.5,7.07,7.19,2551700.0],["2026-04-08",7.53,7.7,7.27,7.69,3028600.0],["2026-04-09",7.64,7.87,7.0,7.07,3496900.0],["2026-04-10",7.14,7.43,7.14,7.37,1926400.0],["2026-04-13",7.34,8.12,7.26,8.1,4161100.0],["2026-04-14",8.22,8.26,7.96,7.97,2074200.0],["2026-04-15",7.96,8.38,7.96,8.27,2464900.0],["2026-04-16",8.35,9.22,8.35,9.21,5037800.0],["2026-04-17",9.31,9.57,8.74,8.8,5765800.0],["2026-04-20",8.87,9.22,8.8,9.08,3260300.0],["2026-04-21",9.07,9.13,8.72,8.81,2470900.0],["2026-04-22",9.03,9.39,8.96,9.22,2715500.0],["2026-04-23",9.09,9.38,8.82,9.06,2231200.0],["2026-04-24",9.25,9.55,8.98,9.31,2660300.0],["2026-04-27",9.41,10.0,9.34,9.97,3322100.0],["2026-04-28",9.69,9.84,9.21,9.62,2996700.0],["2026-04-29",9.7,9.83,9.44,9.62,2944000.0],["2026-04-30",9.81,10.46,9.77,10.17,4059000.0],["2026-05-01",10.39,10.46,10.07,10.33,2745800.0],["2026-05-04",10.31,10.78,10.13,10.28,3525700.0],["2026-05-05",10.55,10.82,10.35,10.39,2244100.0],["2026-05-06",10.64,11.51,10.11,11.43,4844300.0],["2026-05-07",11.58,11.99,11.3,11.37,4291800.0],["2026-05-08",11.57,11.98,11.32,11.68,3184200.0],["2026-05-11",11.76,12.05,11.41,11.79,4449500.0],["2026-05-12",11.33,11.89,10.89,11.42,4026900.0],["2026-05-13",11.5,11.85,10.61,10.81,4229300.0],["2026-05-14",10.5,10.56,9.84,10.19,4723600.0],["2026-05-15",9.87,10.02,9.61,9.96,2640600.0],["2026-05-18",10.09,10.17,9.19,9.39,3391800.0],["2026-05-19",9.18,9.35,8.67,8.97,2616500.0],["2026-05-20",9.16,9.54,9.01,9.53,3091600.0],["2026-05-21",9.33,9.68,9.27,9.54,1592000.0],["2026-05-22",9.6,9.73,9.19,9.19,1497700.0],["2026-05-26",9.38,10.04,9.36,9.71,2752900.0],["2026-05-27",9.56,10.35,9.5,10.21,2389100.0],["2026-05-28",10.21,10.56,10.15,10.35,1204500.0],["2026-05-29",10.32,10.48,10.14,10.4,1802100.0],["2026-06-01",10.23,10.48,10.07,10.45,2015900.0],["2026-06-02",10.47,10.92,10.41,10.86,1781000.0],["2026-06-03",10.59,10.59,10.0,10.16,1659600.0],["2026-06-04",9.94,10.01,9.61,9.81,1396800.0],["2026-06-05",9.54,9.55,8.54,8.63,2346700.0],["2026-06-08",8.83,8.89,8.43,8.63,1524500.0],["2026-06-09",8.89,9.15,8.13,8.53,2848800.0],["2026-06-10",8.33,8.49,7.93,8.1,1817100.0],["2026-06-11",8.28,9.0,8.28,9.0,2659000.0],["2026-06-12",9.1,9.86,9.08,9.64,2099300.0],["2026-06-15",10.0,10.14,9.68,9.77,2031700.0],["2026-06-16",9.7,9.73,9.48,9.62,2171800.0],["2026-06-17",9.67,9.98,9.46,9.5,1713500.0],["2026-06-18",9.26,9.39,8.98,9.12,4983200.0],["2026-06-22",9.12,9.29,8.86,8.97,1443000.0],["2026-06-23",8.54,8.75,8.35,8.44,1563300.0],["2026-06-24",8.45,8.45,8.0,8.16,2164600.0],["2026-06-25",8.34,8.42,7.75,8.04,1452600.0],["2026-06-26",7.85,8.0,7.74,7.79,1322600.0],["2026-06-29",7.81,7.98,7.71,7.97,1446600.0],["2026-06-30",8.25,8.35,8.15,8.27,1233200.0],["2026-07-01",8.15,8.41,8.12,8.17,1041400.0],["2026-07-02",8.16,8.58,7.94,7.98,1568800.0],["2026-07-06",8.05,8.22,7.895,7.94,952760.73947],["2026-07-07",7.86,7.9,7.405,7.46,1317551.810439],["2026-07-08",7.25,7.48,7.16,7.37,1156911.897752],["2026-07-09",7.49,7.51,7.26,7.3,1374777.18867],["2026-07-10",7.28,7.4,7.205,7.33,992046.596136],["2026-07-13",7.24,7.32,7.0287,7.08,1046115.22906],["2026-07-14",7.24,7.31,7.08,7.23,1466573.72507],["2026-07-15",7.25,7.48,6.98,7.18,1774414.436087],["2026-07-16",7.03,7.03,6.39,6.46,2057783.732551],["2026-07-17",6.22,6.52,6.11,6.36,2079193.13097],["2026-07-20",6.29,6.3617,5.87,5.89,3999971.78788],["2026-07-21",6.11,6.33,5.97,6.29,2078703.83891],["2026-07-22",6.27,6.59,6.27,6.36,1299229.146286],["2026-07-23",6.39,6.4,6.04,6.07,1486056.668434],["2026-07-24",6.12,6.14,5.83,5.85,1146535.997748],["2026-07-27",5.91,5.99,5.725,5.88,1912322.81692],["2026-07-28",5.725,5.7656,5.43,5.61,2050731.013243],["2026-07-29",5.6,5.7395,5.4,5.53,2366787.030738],["2026-07-30",5.65,5.99,5.65,5.93,1267271.694339],["2026-07-31",5.93,6.11,5.875,6.01,1936236.830476],["2026-08-03",5.91,6.25,5.9,6.23,1168441.975448],["2026-08-04",6.43,6.56,6.36,6.42,1791918.30756],["2026-08-05",6.56,6.6077,6.34,6.35,1676152.674526],["2026-08-06",6.3,6.725,6.19,6.59,2626756.279864],["2026-08-07",6.75,6.97,6.64,6.94,2394241.22443],["2026-08-10",7.05,7.29,6.995,7.15,860015.427162],["2026-08-11",6.645,6.93,6.46,6.65,3366794.519303],["2026-08-12",6.81,6.9523,6.62,6.81,2941392.715384],["2026-08-13",6.79,7.03,6.67,6.75,2411579.052029],["2026-08-14",6.8,7.06,6.76,6.82,1926161.201171]]}