{"t":"LILA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-07-02",28.1792,35.9203,28.1792,31.7648,1172750.0],["2015-07-06",31.688,32.0913,29.8631,32.0145,1248965.0],["2015-07-07",31.9249,32.2994,29.6774,30.036,666573.0],["2015-07-08",29.4021,30.0776,28.3584,28.5793,1251776.0],["2015-07-09",28.4417,28.8259,27.3506,27.5709,1012978.0],["2015-07-10",26.6425,28.9219,26.6361,28.4609,1325337.0],["2015-07-13",28.1472,30.7531,27.6861,30.6251,1083571.0],["2015-07-14",30.561,30.561,28.9283,29.5238,590045.0],["2015-07-15",29.2933,29.4149,28.8131,29.3125,330163.0],["2015-07-16",29.3317,29.543,29.0244,29.3573,506489.0],["2015-07-17",29.4662,32.1362,29.2549,31.7648,468538.0],["2015-07-20",31.8672,31.8672,30.6123,30.9836,292367.0],["2015-07-21",31.1117,31.1309,30.1769,30.3177,232707.0],["2015-07-22",30.4586,31.1501,29.9528,30.1449,349217.0],["2015-07-23",30.0936,30.1897,29.7735,29.8311,148683.0],["2015-07-24",29.7991,30.0936,28.8707,28.8771,270346.0],["2015-07-27",28.749,29.0051,27.8526,28.0191,313139.0],["2015-07-28",28.2112,28.8451,27.1483,28.1023,397945.0],["2015-07-29",28.1151,28.3713,27.3532,27.5709,219276.0],["2015-07-30",27.3788,28.8387,27.3788,27.7758,137594.0],["2015-07-31",27.5517,28.8131,27.2315,27.3788,361242.0],["2015-08-03",27.9167,28.4667,27.0971,27.2443,166956.0],["2015-08-04",27.2443,27.5901,27.1547,27.5069,318449.0],["2015-08-05",27.5709,28.1728,27.2507,27.3532,471974.0],["2015-08-06",27.3404,27.3404,26.2903,26.6233,303769.0],["2015-08-07",26.6105,26.7065,25.3171,25.65,319230.0],["2015-08-10",25.7909,25.8901,25.4323,25.6884,483687.0],["2015-08-11",25.6116,25.8613,25.1314,25.3171,687813.0],["2015-08-12",25.3107,25.3715,24.8048,24.9073,564432.0],["2015-08-13",24.9137,24.9969,24.6512,24.9265,619563.0],["2015-08-14",24.9329,25.3747,24.7984,25.1698,163051.0],["2015-08-17",25.1314,25.4387,24.9521,24.9969,441987.0],["2015-08-18",24.9841,25.1186,24.7792,24.8945,321417.0],["2015-08-19",24.6192,24.7984,24.363,24.4527,271596.0],["2015-08-20",24.331,24.3566,23.6843,23.7292,232707.0],["2015-08-21",23.4858,23.7932,23.3386,23.4986,190226.0],["2015-08-24",22.3845,23.4282,21.6546,22.4998,267379.0],["2015-08-25",23.1017,23.1017,21.2256,21.533,417936.0],["2015-08-26",22.0004,22.0004,21.216,21.4497,226304.0],["2015-08-27",21.5266,22.1732,21.5266,22.122,248325.0],["2015-08-28",21.9876,22.5062,21.9876,22.3589,163363.0],["2015-08-31",22.3525,22.4038,21.8339,22.0068,134470.0],["2015-09-01",21.4305,21.9812,20.5853,20.6494,230364.0],["2015-09-02",21.1424,21.1424,20.5725,20.8414,119321.0],["2015-09-03",20.7646,21.5009,20.7326,21.1296,64502.0],["2015-09-04",20.8799,20.9631,20.4477,20.8799,177576.0],["2015-09-08",21.2576,22.5382,21.2576,22.3525,182261.0],["2015-09-09",22.5574,23.2489,22.4614,22.8648,99174.0],["2015-09-10",22.8263,24.7472,22.8263,24.5679,162583.0],["2015-09-11",24.331,25.1058,24.2478,24.824,372956.0],["2015-09-14",24.824,25.1314,23.2809,23.4346,143373.0],["2015-09-15",23.313,23.7003,23.2425,23.6523,116041.0],["2015-09-16",23.7099,23.742,23.0889,23.3642,104328.0],["2015-09-17",23.4026,23.8252,23.3706,23.6523,183823.0],["2015-09-18",22.916,23.4666,22.916,23.2617,418716.0],["2015-09-21",23.4154,23.5307,22.9352,23.0889,163207.0],["2015-09-22",22.7751,22.8071,22.0068,22.0516,129941.0],["2015-09-23",22.09,22.09,21.7379,21.8659,81213.0],["2015-09-24",21.6418,22.439,21.2448,22.3205,250355.0],["2015-09-25",22.1989,22.6407,22.0516,22.4678,156179.0],["2015-09-28",22.3717,22.4422,21.4945,21.6098,101360.0],["2015-09-29",21.5714,21.7955,21.4625,21.565,121039.0],["2015-09-30",21.7699,21.7699,21.2192,21.5714,122444.0],["2015-10-01",21.6546,21.9043,21.5458,21.7571,127286.0],["2015-10-02",21.5522,22.3909,21.5522,22.3717,83868.0],["2015-10-05",22.5254,23.1785,22.5254,23.0889,119321.0],["2015-10-06",23.0632,23.4538,23.0632,23.3834,64190.0],["2015-10-07",23.4602,23.8892,23.3066,23.3578,206313.0],["2015-10-08",23.3706,23.5627,22.583,22.8007,85742.0],["2015-10-09",22.8135,23.0248,22.4166,22.884,196005.0],["2015-10-12",22.9224,23.2361,22.3141,22.4102,156960.0],["2015-10-13",22.1861,22.3269,21.6546,22.1732,352496.0],["2015-10-14",22.2181,22.9416,21.9876,22.3781,113074.0],["2015-10-15",22.3589,22.6279,21.8339,22.2373,52945.0],["2015-10-16",22.2693,22.3909,21.6162,21.9876,186634.0],["2015-10-19",21.9107,23.1337,21.9107,22.0452,487435.0],["2015-10-20",21.994,22.2565,21.1488,21.629,92458.0],["2015-10-21",21.7122,21.7122,21.0143,21.1296,277218.0],["2015-10-22",21.1872,24.3951,20.6686,24.0365,1107779.0],["2015-10-23",24.1325,27.0138,23.9084,26.2263,380453.0],["2015-10-26",26.111,26.2647,24.5871,24.8945,186790.0],["2015-10-27",24.9713,24.9713,24.1133,24.696,199285.0],["2015-10-28",24.9201,25.6436,24.7818,25.2979,53882.0],["2015-10-29",25.2082,25.3811,24.7984,24.9457,54507.0],["2015-10-30",24.8817,25.221,23.742,24.728,108232.0],["2015-11-02",24.8369,24.9649,24.4335,24.5487,52789.0],["2015-11-03",24.4079,24.7536,24.331,24.664,123069.0],["2015-11-04",24.7408,25.2851,23.7676,23.8124,152743.0],["2015-11-05",23.8124,24.0109,23.2041,23.441,72623.0],["2015-11-06",23.3706,24.4655,23.044,23.9597,93551.0],["2015-11-09",24.2222,24.2222,23.4474,23.7996,66845.0],["2015-11-10",23.9084,24.4527,23.6907,23.9276,143529.0],["2015-11-11",24.1197,24.4655,23.2874,23.6715,93708.0],["2015-11-12",23.3706,23.6587,22.9736,23.0761,86055.0],["2015-11-13",22.9608,23.441,22.615,23.313,147589.0],["2015-11-16",23.313,24.5999,22.7815,24.331,138687.0],["2015-11-17",24.6063,24.8817,23.4986,23.6843,177732.0],["2015-11-18",23.774,23.9981,23.3258,23.9084,181949.0],["2015-11-19",23.8572,24.3758,23.5947,24.2478,90428.0],["2015-11-20",24.5103,24.5103,23.8892,24.2094,84805.0],["2015-11-23",24.1581,24.2286,23.1337,23.6715,182886.0],["2015-11-24",23.5115,24.0685,22.4166,23.0761,245358.0],["2015-11-25",23.1529,24.4463,23.0697,23.3386,414500.0],["2015-11-27",23.2809,23.6587,22.8648,23.3642,57630.0],["2015-11-30",23.3386,24.1005,23.3386,24.0429,225523.0],["2015-12-01",24.1453,25.2402,23.9821,24.9649,376548.0],["2015-12-02",24.9713,26.2519,24.9713,26.1046,236924.0],["2015-12-03",26.2775,26.3031,25.2274,25.3235,231458.0],["2015-12-04",25.2594,25.2594,24.2926,24.6896,87148.0],["2015-12-07",24.6256,25.0994,23.8956,24.1517,164613.0],["2015-12-08",23.8316,24.0621,23.5819,23.9404,175077.0],["2015-12-09",23.8316,24.2158,23.806,23.9789,178981.0],["2015-12-10",23.9084,24.2606,23.7227,23.9084,326571.0],["2015-12-11",23.6587,23.8828,23.5307,23.5947,153680.0],["2015-12-14",23.5627,23.6331,22.5766,22.9672,409502.0],["2015-12-15",22.8391,23.3834,22.5254,23.2938,228022.0],["2015-12-16",23.6395,24.2862,23.3066,23.9533,225210.0],["2015-12-17",23.7932,24.0365,23.6715,23.9212,190851.0],["2015-12-18",23.7868,24.6768,23.0568,24.3822,1158693.0],["2015-12-21",24.7088,25.2466,24.6448,25.1954,243171.0],["2015-12-22",25.1314,26.079,25.0546,26.0406,187103.0],["2015-12-23",26.0918,26.1815,25.618,25.6692,144310.0],["2015-12-24",26.0086,26.0086,25.6116,25.7525,40450.0],["2015-12-28",25.682,25.8229,25.2082,25.6052,59660.0],["2015-12-29",25.7012,25.9382,25.1954,25.8485,142123.0],["2015-12-30",25.7781,26.1815,25.7237,25.8421,47010.0],["2015-12-31",25.8293,26.8282,25.7012,26.4888,119321.0],["2016-01-04",26.1366,26.3415,24.9265,25.0353,199753.0],["2016-01-05",25.093,25.3363,24.2798,24.9073,154149.0],["2016-01-06",24.5423,24.9713,24.0493,24.7984,36390.0],["2016-01-07",24.3951,24.6704,23.9533,24.171,128692.0],["2016-01-08",24.235,24.4783,23.9084,24.2606,111824.0],["2016-01-11",24.2286,24.5295,23.9469,24.2478,148995.0],["2016-01-12",24.4655,24.4655,23.87,24.1645,240360.0],["2016-01-13",24.2414,24.5231,23.6907,23.7548,112605.0],["2016-01-14",23.7804,24.5743,23.4922,24.0237,105421.0],["2016-01-15",23.3962,23.5243,22.1604,22.6279,195068.0],["2016-01-19",22.9416,23.0953,22.4742,22.9928,143216.0],["2016-01-20",22.583,22.583,21.2788,21.6674,609567.0],["2016-01-21",21.7314,21.9178,21.0784,21.3729,286433.0],["2016-01-22",21.693,21.9812,21.3345,21.8147,155242.0],["2016-01-25",21.725,21.9684,20.9951,21.6674,230989.0],["2016-01-26",21.7955,21.962,20.8286,21.9299,162114.0],["2016-01-27",21.8979,22.2053,21.5842,21.693,199128.0],["2016-01-28",21.8339,22.0324,21.2576,21.5458,166956.0],["2016-01-29",21.6674,22.5638,19.8266,22.5382,85118.0],["2016-02-01",22.4422,23.2169,21.8467,23.0953,93551.0],["2016-02-02",22.8263,23.0761,21.7699,22.9672,165706.0],["2016-02-03",23.0568,23.0568,22.2245,22.7815,84181.0],["2016-02-04",22.6983,23.7868,21.7314,23.3962,93239.0],["2016-02-05",23.3386,23.3642,22.5446,23.0697,86367.0],["2016-02-08",22.7431,23.0504,21.296,21.6098,121664.0],["2016-02-09",21.232,22.058,20.5149,20.8094,111668.0],["2016-02-10",20.9631,21.2128,20.7582,21.0015,63409.0],["2016-02-11",20.7326,20.9311,20.4381,20.6622,57162.0],["2016-02-12",20.7966,20.7966,20.5213,20.6045,102610.0],["2016-02-16",20.9311,21.3729,20.6173,21.232,212716.0],["2016-02-17",21.2768,21.9427,20.5533,21.7635,207406.0],["2016-02-18",22.026,22.1476,21.3729,21.4241,71530.0],["2016-02-19",21.3473,21.3473,20.8126,20.9183,141030.0],["2016-02-22",21.1808,21.5266,20.8735,21.4817,152431.0],["2016-02-23",21.4369,21.6354,20.5949,20.9823,90896.0],["2016-02-24",20.6686,20.8286,20.0539,20.4957,249262.0],["2016-02-25",20.675,20.8542,20.31,20.7326,143060.0],["2016-02-26",20.8542,21.3537,20.6269,21.2256,81682.0],["2016-02-29",21.3409,21.7891,20.7454,21.7379,136501.0],["2016-03-01",21.9043,22.4166,21.5458,22.1284,58255.0],["2016-03-02",22.1348,22.551,21.8979,22.4422,44511.0],["2016-03-03",22.423,22.7111,22.0004,22.6086,117915.0],["2016-03-04",22.6919,22.7943,21.8019,22.1604,95738.0],["2016-03-07",21.9812,22.3333,21.4497,21.9427,102766.0],["2016-03-08",21.8275,22.1092,21.4561,21.6226,58567.0],["2016-03-09",21.5394,21.8659,21.3409,21.6866,66220.0],["2016-03-10",21.7955,21.9684,21.4344,21.5842,75122.0],["2016-03-11",21.8467,22.2117,21.5202,21.8915,93864.0],["2016-03-14",21.8915,22.026,21.7571,21.8147,50290.0],["2016-03-15",21.693,21.8723,21.3793,21.5137,82619.0],["2016-03-16",21.3857,22.1989,21.3857,22.0836,49509.0],["2016-03-17",22.2117,22.7623,22.1732,22.5254,96363.0],["2016-03-18",22.455,22.8295,22.3461,22.3781,125100.0],["2016-03-21",22.2565,22.6599,22.2565,22.5318,47635.0],["2016-03-22",22.2885,22.7239,21.8531,22.5254,38732.0],["2016-03-23",22.3973,22.7463,22.3653,22.5702,75278.0],["2016-03-24",22.4358,22.615,22.3525,22.551,81838.0],["2016-03-28",22.6599,22.6983,22.3397,22.551,28893.0],["2016-03-29",22.5382,23.0504,22.4294,22.7943,24520.0],["2016-03-30",23.0184,23.1273,22.1252,22.8263,91833.0],["2016-03-31",22.8167,22.8584,22.2373,22.4486,71374.0],["2016-04-01",22.2309,22.4166,22.2309,22.3717,74810.0],["2016-04-04",22.3653,22.3653,21.7692,21.8979,32329.0],["2016-04-05",21.6674,21.7186,21.4497,21.5605,31704.0],["2016-04-06",21.4881,21.7186,21.4241,21.4817,60598.0],["2016-04-07",21.3537,21.7507,21.2448,21.6738,103859.0],["2016-04-08",21.9363,22.0772,21.4433,21.9299,219744.0],["2016-04-11",22.0196,22.1732,21.7507,21.8915,39357.0],["2016-04-12",21.8595,22.2341,21.8595,22.1348,65439.0],["2016-04-13",22.2501,22.5446,22.2309,22.2309,57630.0],["2016-04-14",22.2245,22.5382,21.565,22.1989,183979.0],["2016-04-15",22.2181,22.4102,21.6738,22.1732,396851.0],["2016-04-18",22.2181,22.5766,22.2181,22.3525,493839.0],["2016-04-19",22.3845,22.6086,21.7699,21.962,162114.0],["2016-04-20",21.8723,22.8199,21.8019,22.3141,180075.0],["2016-04-21",22.2309,23.0376,22.1861,23.012,123382.0],["2016-04-22",22.98,23.4986,22.8135,23.3258,115573.0],["2016-04-25",23.2489,23.473,23.0953,23.4218,44199.0],["2016-04-26",23.4154,23.8572,23.2105,23.6587,106670.0],["2016-04-27",23.5819,24.5103,23.5819,24.3182,95113.0],["2016-04-28",24.1517,24.9073,23.9917,24.632,198348.0],["2016-04-29",24.6063,24.8561,23.7676,24.0301,94020.0],["2016-05-02",24.1133,24.1453,23.87,24.1005,28425.0],["2016-05-03",23.9661,24.2151,23.7227,23.8124,71374.0],["2016-05-04",23.6907,24.0109,23.473,23.87,39513.0],["2016-05-05",23.9084,24.3438,23.7868,23.9276,56693.0],["2016-05-06",23.9084,24.4207,23.6075,24.331,148370.0],["2016-05-09",24.331,25.1058,24.1069,24.8433,173984.0],["2016-05-10",25.0353,25.3555,24.3054,25.189,101985.0],["2016-05-11",25.157,25.6436,24.9329,25.2594,168361.0],["2016-05-12",25.3811,25.7076,25.3555,25.5796,60285.0],["2016-05-13",25.5988,25.6756,25.0802,25.3363,121195.0],["2016-05-16",25.2915,25.6628,25.2723,25.65,442612.0],["2016-05-17",25.618,27.2956,25.5348,26.1174,659857.0],["2016-05-18",25.8677,26.3447,25.2466,25.8933,244889.0],["2016-05-19",25.6692,25.9382,25.2594,25.4451,248793.0],["2016-05-20",25.6948,25.8805,25.4771,25.554,54663.0],["2016-05-23",25.586,25.7525,25.4771,25.4771,90115.0],["2016-05-24",25.6052,26.0086,25.5156,25.9317,190851.0],["2016-05-25",26.0086,26.2519,25.9574,26.0342,96363.0],["2016-05-26",26.1174,26.1366,25.3171,26.015,166018.0],["2016-05-27",25.9894,26.4376,25.9894,26.3223,37483.0],["2016-05-31",26.4568,26.4888,26.0598,26.3031,126193.0],["2016-06-01",26.1559,26.7001,26.0534,26.3607,239423.0],["2016-06-02",26.1366,26.9114,24.8176,25.1122,1452779.0],["2016-06-03",24.9713,25.5149,23.6459,23.7163,646270.0],["2016-06-06",23.8572,23.8572,23.3066,23.5563,99018.0],["2016-06-07",23.4282,23.9725,23.4282,23.902,262693.0],["2016-06-08",23.8636,24.0941,23.7932,24.0109,276750.0],["2016-06-09",24.0109,24.1005,23.6011,23.8764,77465.0],["2016-06-10",23.7163,23.8124,23.4282,23.7163,85118.0],["2016-06-13",23.6907,23.6907,23.0632,23.4346,137750.0],["2016-06-14",23.4154,23.4858,23.1465,23.4346,138531.0],["2016-06-15",23.4666,23.6907,23.441,23.5691,111980.0],["2016-06-16",23.5499,23.7035,23.3194,23.6523,207094.0],["2016-06-17",23.5947,23.7163,23.3258,23.6203,253947.0],["2016-06-20",23.8764,24.1581,22.7687,22.8456,229896.0],["2016-06-21",22.8263,22.9864,21.597,22.2885,2529010.0],["2016-06-22",22.2117,22.2629,21.1488,21.2064,1000796.0],["2016-06-23",21.3537,22.0388,20.5693,21.8979,1565072.0],["2016-06-24",20.8542,21.6578,20.6494,21.4113,1898202.0],["2016-06-27",21.2,21.3537,20.7774,21.0976,2544940.0],["2016-06-28",21.3857,21.6802,20.5149,20.5277,2273501.0],["2016-06-29",20.7774,20.9887,20.5533,20.7838,1178841.0],["2016-06-30",20.8607,21.168,20.4189,20.6558,1347046.0],["2016-07-01",20.4765,21.2704,20.3292,21.1936,967843.0],["2016-07-05",20.8286,20.9887,20.406,20.4829,5297130.0],["2016-07-06",20.1499,21.3217,19.4328,21.2448,4396132.0],["2016-07-07",21.0463,22.3013,21.0143,21.8211,2312233.0],["2016-07-08",21.533,22.6663,21.3409,22.583,1642224.0],["2016-07-11",22.4038,22.423,21.3409,22.09,1998781.0],["2016-07-12",22.058,22.2693,21.8851,21.9235,1153071.0],["2016-07-13",22.0132,22.0516,21.3153,21.3665,1428103.0],["2016-07-14",21.6802,21.9171,21.3793,21.7699,1977072.0],["2016-07-15",21.7955,22.2693,21.5009,21.7699,747942.0],["2016-07-18",21.6802,22.1796,21.4817,22.0644,664542.0],["2016-07-19",22.058,22.2501,21.994,22.2373,839776.0],["2016-07-20",22.0772,22.9224,22.0132,22.8071,801668.0],["2016-07-21",22.9288,23.2938,22.8135,23.1465,1045307.0],["2016-07-22",23.1657,23.4154,23.0568,23.2233,565681.0],["2016-07-25",23.1145,23.2361,22.7175,22.7751,460416.0],["2016-07-26",22.615,23.1465,22.5254,23.0184,419497.0],["2016-07-27",22.9224,23.0504,22.519,22.5574,1345796.0],["2016-07-28",22.3333,22.487,22.1668,22.2757,674538.0],["2016-07-29",22.3077,22.455,21.9748,21.994,441987.0],["2016-08-01",21.9171,22.599,21.7635,22.3141,413250.0],["2016-08-02",22.4038,22.4422,22.058,22.1796,967530.0],["2016-08-03",22.1989,22.6407,22.0964,22.519,447922.0],["2016-08-04",22.3781,22.5574,22.1604,22.3333,214746.0],["2016-08-05",21.7571,22.5529,20.6366,20.7838,1751862.0],["2016-08-08",20.6237,20.9631,18.4154,18.6901,2063440.0],["2016-08-09",19.2023,19.2791,18.7797,18.9782,1754517.0],["2016-08-10",18.959,19.0294,18.2227,18.7733,1065611.0],["2016-08-11",18.7797,18.9846,18.5684,18.8053,609255.0],["2016-08-12",18.8053,19.0486,18.53,18.5492,515860.0],["2016-08-15",18.6901,19.2919,18.5108,18.6965,487591.0],["2016-08-16",18.8245,19.0102,18.7029,18.7477,636274.0],["2016-08-17",18.7925,18.9462,18.2099,18.2803,1195864.0],["2016-08-18",18.3571,18.4211,17.6848,17.7488,1149947.0],["2016-08-19",17.6272,17.7873,17.4351,17.4735,742788.0],["2016-08-22",17.4351,17.9217,17.1278,17.8641,1076387.0],["2016-08-23",17.9665,18.0882,17.4095,17.4159,773868.0],["2016-08-24",17.4415,17.7937,16.9293,16.9933,1106373.0],["2016-08-25",17.0317,17.4159,16.9549,17.3583,940199.0],["2016-08-26",17.3134,17.4031,17.0861,17.1662,710459.0],["2016-08-29",17.2366,17.6656,17.2302,17.6528,455575.0],["2016-08-30",17.7424,17.8385,17.5696,17.7681,431679.0],["2016-08-31",17.8193,18.0818,17.5824,18.0114,603476.0],["2016-09-01",17.9345,18.2099,17.7168,17.8385,386387.0],["2016-09-02",17.9281,18.2803,17.8065,18.2099,449015.0],["2016-09-06",18.2483,18.6581,18.165,18.5236,1296756.0],["2016-09-07",18.5364,18.7925,18.3763,18.7669,1062487.0],["2016-09-08",18.7029,18.87,18.4468,18.7029,1255837.0],["2016-09-09",18.562,18.6901,18.3315,18.6196,833060.0],["2016-09-12",18.5556,18.8053,18.3827,18.7605,379203.0],["2016-09-13",18.5876,18.7157,18.2355,18.4788,511018.0],["2016-09-14",18.4019,18.7541,18.3443,18.5044,348436.0],["2016-09-15",18.4404,18.8117,18.3827,18.7349,238329.0],["2016-09-16",18.626,18.8181,18.0498,18.3379,1699542.0],["2016-09-19",18.3827,18.7157,18.3315,18.5044,300801.0],["2016-09-20",18.498,18.7093,18.133,18.5108,163051.0],["2016-09-21",18.4724,18.7637,18.2034,18.3187,373424.0],["2016-09-22",18.2867,18.5101,18.2099,18.2227,392947.0],["2016-09-23",18.1458,18.2355,17.9217,18.0818,549751.0],["2016-09-26",17.9665,18.0434,17.6592,17.9601,588483.0],["2016-09-27",18.005,18.0818,17.7456,17.7745,563182.0],["2016-09-28",17.8065,17.9858,17.7424,17.9858,385919.0],["2016-09-29",17.8897,18.0626,17.7681,17.8129,469631.0],["2016-09-30",17.7681,18.005,17.6336,17.6656,583642.0],["2016-10-03",17.576,17.989,17.576,17.9665,428087.0],["2016-10-04",18.0434,18.197,17.9409,18.0818,695310.0],["2016-10-05",18.1714,18.3635,18.069,18.1714,424495.0],["2016-10-06",18.1394,18.1394,17.8321,17.8961,638929.0],["2016-10-07",17.9153,18.0434,17.8833,17.9473,684065.0],["2016-10-10",17.9729,18.0114,17.9409,17.9729,157741.0],["2016-10-11",17.9601,18.0434,17.8577,17.8705,467913.0],["2016-10-12",17.9409,18.0114,17.7873,17.9217,280185.0],["2016-10-13",17.8961,18.0434,17.7296,17.8385,265505.0],["2016-10-14",17.8513,17.9986,17.6976,17.7424,218495.0],["2016-10-17",17.7488,17.8065,17.6464,17.7104,381390.0],["2016-10-18",17.8577,17.8961,17.7232,17.7488,172734.0],["2016-10-19",17.7104,17.9185,17.608,17.8769,234425.0],["2016-10-20",17.8513,17.8577,17.576,17.6656,114479.0],["2016-10-21",17.5183,17.8001,17.4927,17.6848,176170.0],["2016-10-24",17.6656,17.8129,17.5439,17.64,249106.0],["2016-10-25",17.5568,17.7232,17.3967,17.4607,353121.0],["2016-10-26",17.4095,17.4671,17.0893,17.3134,382171.0],["2016-10-27",17.3711,17.3839,17.0317,17.1854,179606.0],["2016-10-28",17.2366,17.5504,17.1214,17.3903,689063.0],["2016-10-31",17.3839,17.7809,17.2718,17.6976,503053.0],["2016-11-01",17.7168,17.8065,17.3967,17.5439,295803.0],["2016-11-02",17.4543,17.7552,17.2558,17.3198,335161.0],["2016-11-03",17.3198,17.5247,16.9293,16.9805,446985.0],["2016-11-04",16.9357,16.9357,12.2295,12.2295,6110511.0],["2016-11-07",12.4921,12.9723,12.4921,12.7482,2321916.0],["2016-11-08",12.7482,13.1067,12.7418,12.9787,1666432.0],["2016-11-09",12.889,13.1836,12.7994,13.0747,1120898.0],["2016-11-10",13.0555,13.2796,12.8186,12.9339,1215074.0],["2016-11-11",12.9339,12.9723,12.7162,12.9403,959565.0],["2016-11-14",13.0043,13.2732,12.9082,13.0363,761530.0],["2016-11-15",13.0939,13.1259,12.825,12.9147,307829.0],["2016-11-16",12.9403,12.9659,12.7418,12.8634,298615.0],["2016-11-17",12.8058,12.9915,12.761,12.9339,605351.0],["2016-11-18",12.9211,13.5357,12.9147,13.4333,459792.0],["2016-11-21",13.4653,14.0928,13.4653,13.9903,707492.0],["2016-11-22",14.0928,14.1408,13.8559,13.8879,642521.0],["2016-11-23",13.9007,14.0736,13.6587,14.0544,248950.0],["2016-11-25",14.0224,14.4642,13.9007,14.4385,175702.0],["2016-11-28",14.3809,14.509,14.2272,14.3937,445892.0],["2016-11-29",14.4385,14.6626,14.144,14.1504,392166.0],["2016-11-30",14.1504,14.3425,13.7983,13.8175,680629.0],["2016-12-01",13.7598,13.8559,13.3629,13.4589,881788.0],["2016-12-02",13.4077,13.5677,13.2092,13.5037,860235.0],["2016-12-05",13.5549,13.6894,13.4237,13.6574,690000.0],["2016-12-06",13.6446,13.8303,13.3629,13.4589,590514.0],["2016-12-07",13.4013,13.651,13.3116,13.5613,2075465.0],["2016-12-08",13.5998,13.7086,13.3052,13.5421,1594433.0],["2016-12-09",13.5806,13.7438,13.222,13.35,496337.0],["2016-12-12",13.2348,13.3821,12.825,12.9018,801980.0],["2016-12-13",12.9339,13.9711,12.825,13.8815,1533367.0],["2016-12-14",13.8047,14.3233,13.7829,14.1824,539287.0],["2016-12-15",14.2016,14.3873,13.9583,14.112,640335.0],["2016-12-16",14.0736,14.2401,14.0288,14.1248,2108107.0],["2016-12-19",14.112,14.2721,13.9583,14.2144,859766.0],["2016-12-20",14.2465,14.3937,13.9583,14.0544,449796.0],["2016-12-21",14.0031,14.2849,13.9519,14.2785,670946.0],["2016-12-22",14.3233,14.509,14.112,14.3745,906464.0],["2016-12-23",14.3681,14.6947,14.2593,14.509,230208.0],["2016-12-27",14.573,14.8227,14.4321,14.5026,455575.0],["2016-12-28",14.5154,14.5154,14.2849,14.4706,431679.0],["2016-12-29",14.4706,14.5986,14.1888,14.2529,346249.0],["2016-12-30",14.2337,14.2337,13.9327,14.0608,412469.0],["2017-01-03",14.1504,15.0788,14.1504,14.9252,652517.0],["2017-01-04",14.8996,15.1237,14.7843,15.1044,469943.0],["2017-01-05",15.0788,15.2741,15.0276,15.1237,351403.0],["2017-01-06",15.1877,15.2709,14.8163,14.9508,418873.0],["2017-01-09",14.9828,14.9828,14.6819,14.7011,249574.0],["2017-01-10",14.669,14.669,14.4193,14.4257,180543.0],["2017-01-11",14.4385,14.4545,14.048,14.2016,281279.0],["2017-01-12",14.1824,14.3553,13.9967,14.3297,295803.0],["2017-01-13",14.3617,14.605,14.3425,14.5026,209124.0],["2017-01-17",14.509,14.7715,14.5026,14.6819,287214.0],["2017-01-18",14.7523,14.7523,14.3041,14.4129,362648.0],["2017-01-19",14.3873,14.4257,14.208,14.4129,228178.0],["2017-01-20",14.5218,14.669,14.2785,14.4642,250980.0],["2017-01-23",14.477,14.5474,14.3361,14.4962,276906.0],["2017-01-24",14.509,14.7715,14.4129,14.5474,348280.0],["2017-01-25",14.605,14.8291,14.5346,14.7907,389042.0],["2017-01-26",14.7907,15.0916,14.7907,14.9572,591451.0],["2017-01-27",15.0084,15.2805,14.8131,14.9508,960190.0],["2017-01-30",14.906,15.0852,14.5282,14.7779,590201.0],["2017-01-31",14.7715,14.8483,14.5538,14.7395,499617.0],["2017-02-01",14.7907,14.9316,14.477,14.6626,285496.0],["2017-02-02",14.5922,14.6755,14.4642,14.6626,301270.0],["2017-02-03",14.7395,15.1173,14.7395,15.0724,277218.0],["2017-02-06",15.0084,15.0852,14.906,14.9316,248013.0],["2017-02-07",14.9444,14.9636,14.5218,14.7331,296584.0],["2017-02-08",14.7139,14.7139,14.4001,14.4385,209905.0],["2017-02-09",14.4385,14.5794,14.208,14.509,354371.0],["2017-02-10",14.573,14.8803,14.4706,14.8547,205376.0],["2017-02-13",14.9252,14.938,14.4578,14.4834,190226.0],["2017-02-14",14.5154,14.6306,14.2791,14.3937,449328.0],["2017-02-15",14.3169,14.4129,14.1376,14.2721,783395.0],["2017-02-16",15.098,16.6155,14.7267,16.5771,2286463.0],["2017-02-17",16.5259,17.2238,16.1865,17.115,1214918.0],["2017-02-21",17.0509,17.9986,16.9677,17.5119,1107779.0],["2017-02-22",17.5119,17.5824,16.9357,16.9677,413250.0],["2017-02-23",16.9293,17.0445,16.4747,16.7308,692967.0],["2017-02-24",16.686,16.7756,16.1225,16.2057,465414.0],["2017-02-27",16.1353,16.3338,16.0009,16.1225,539287.0],["2017-02-28",16.0585,16.0841,15.5655,15.6551,504146.0],["2017-03-01",15.6871,15.7639,15.1813,15.6039,467288.0],["2017-03-02",15.5911,15.5911,15.0084,15.034,454481.0],["2017-03-03",14.9828,15.2197,14.7843,15.0148,298927.0],["2017-03-06",15.1301,15.4822,14.8483,15.399,607069.0],["2017-03-07",15.4182,15.5334,15.0308,15.1365,417467.0],["2017-03-08",15.1108,15.1397,14.7267,14.7459,541786.0],["2017-03-09",14.7843,14.8483,14.5026,14.637,569898.0],["2017-03-10",14.7203,14.7299,14.4578,14.4962,475409.0],["2017-03-13",14.4449,14.5666,14.2785,14.3361,338597.0],["2017-03-14",14.2657,14.2657,13.9647,14.1312,531790.0],["2017-03-15",14.1824,14.4706,14.176,14.3937,539755.0],["2017-03-16",14.4385,14.7235,14.3937,14.5282,288619.0],["2017-03-17",14.605,14.605,14.3611,14.5282,651892.0],["2017-03-20",14.5602,14.5602,14.2657,14.3489,306580.0],["2017-03-21",14.3553,14.4449,14.048,14.0864,417155.0],["2017-03-22",14.0864,14.144,13.7086,13.8559,552718.0],["2017-03-23",13.8751,13.9071,13.683,13.7726,724515.0],["2017-03-24",13.7726,13.9647,13.5774,13.7278,682972.0],["2017-03-27",13.5998,13.8751,13.5101,13.8367,642677.0],["2017-03-28",13.8367,14.1632,13.7214,14.0992,516328.0],["2017-03-29",14.0672,14.6498,13.9711,14.5986,692342.0],["2017-03-30",14.5794,14.6498,14.2913,14.4578,365303.0],["2017-03-31",14.4001,14.4001,13.9391,14.2401,552406.0],["2017-04-03",14.2401,14.2721,13.8943,14.144,452139.0],["2017-04-04",14.1248,14.4257,14.016,14.3233,396383.0],["2017-04-05",14.3745,14.6178,14.3745,14.5026,353434.0],["2017-04-06",14.5026,14.8419,14.3873,14.6883,389511.0],["2017-04-07",14.7267,14.8611,14.3617,14.3873,265036.0],["2017-04-10",14.4193,14.6883,14.4193,14.5986,131347.0],["2017-04-11",14.6178,14.6562,14.3681,14.4962,238329.0],["2017-04-12",14.4962,14.573,14.2593,14.4834,364210.0],["2017-04-13",14.4642,14.4642,14.2401,14.3041,173515.0],["2017-04-17",14.3425,14.5154,14.2401,14.3745,313452.0],["2017-04-18",14.3105,14.7267,13.9519,13.9967,268316.0],["2017-04-19",14.0864,14.2465,13.9199,13.9711,187415.0],["2017-04-20",14.0864,14.2016,13.9391,14.0608,218339.0],["2017-04-21",14.0992,14.0992,13.8815,13.9519,283934.0],["2017-04-24",14.1504,14.1952,13.8047,13.8687,278155.0],["2017-04-25",13.8751,14.0224,13.7406,13.7854,409502.0],["2017-04-26",13.8367,14.048,13.7662,13.9839,293773.0],["2017-04-27",14.0352,14.0352,13.7022,13.8431,456824.0],["2017-04-28",13.8559,13.8943,13.699,13.747,489153.0],["2017-05-01",13.7534,13.9583,13.6382,13.7214,298146.0],["2017-05-02",13.747,13.8431,13.4781,13.6638,481188.0],["2017-05-03",13.6702,13.7598,13.5485,13.7022,787143.0],["2017-05-04",13.6894,13.7086,12.8954,12.9595,1161036.0],["2017-05-05",12.9915,13.2924,12.9659,13.2732,743101.0],["2017-05-08",13.2412,14.2497,12.5817,14.1312,1425448.0],["2017-05-09",14.144,14.1504,13.619,13.8687,985335.0],["2017-05-10",13.8047,13.9071,13.5229,13.7662,942073.0],["2017-05-11",13.7662,13.8559,13.3308,13.6318,936919.0],["2017-05-12",13.6638,13.7054,13.0107,13.4653,563026.0],["2017-05-15",13.4461,13.9135,13.4333,13.7534,322510.0],["2017-05-16",13.8239,13.9775,13.6254,13.6702,407784.0],["2017-05-17",13.5677,13.7022,12.9403,12.9595,679067.0],["2017-05-18",12.9595,13.0235,12.6777,12.9339,539287.0],["2017-05-19",12.9339,13.3308,12.8506,13.1324,802917.0],["2017-05-22",13.1452,13.6958,13.1324,13.6638,488060.0],["2017-05-23",13.6574,13.9903,13.5934,13.6638,409033.0],["2017-05-24",13.6638,13.7406,13.4397,13.5421,231145.0],["2017-05-25",13.5549,13.7214,13.3821,13.4461,400443.0],["2017-05-26",13.4845,13.6446,13.3372,13.5485,379672.0],["2017-05-30",13.5613,13.5677,13.4198,13.4525,194287.0],["2017-05-31",13.4717,13.6446,13.3052,13.5165,1154633.0],["2017-06-01",13.5293,14.1824,13.5101,14.0736,419810.0],["2017-06-02",14.08,14.112,13.7733,14.0672,243015.0],["2017-06-05",13.9583,14.1376,13.9071,14.0608,271908.0],["2017-06-06",14.0352,14.0352,13.7918,13.7918,252386.0],["2017-06-07",13.8303,13.8303,13.286,13.4653,220994.0],["2017-06-08",13.4269,13.4973,13.2732,13.4077,191476.0],["2017-06-09",13.4653,13.4653,13.0427,13.0619,339377.0],["2017-06-12",13.0043,13.4461,12.8698,13.0555,270190.0],["2017-06-13",13.0747,13.2988,12.9723,13.1131,297209.0],["2017-06-14",13.2028,13.2444,12.7482,12.857,769807.0],["2017-06-15",12.7738,12.889,12.6777,12.8762,162739.0],["2017-06-16",12.7354,13.1388,12.6713,12.9979,580362.0],["2017-06-19",13.0683,13.2156,12.9915,13.1836,179138.0],["2017-06-20",13.1195,13.1195,12.729,12.857,258477.0],["2017-06-21",12.9851,13.2924,12.9275,13.2604,247388.0],["2017-06-22",13.2988,13.4077,13.1259,13.1516,218807.0],["2017-06-23",13.1067,13.3565,12.889,13.2668,247232.0],["2017-06-26",13.3116,13.7022,13.1964,13.587,762935.0],["2017-06-27",13.5357,13.8175,13.4973,13.6318,377173.0],["2017-06-28",13.6766,13.8047,13.4653,13.7726,342189.0],["2017-06-29",13.747,13.9775,13.5742,13.7534,328445.0],["2017-06-30",13.8559,13.9967,13.6958,13.9391,394352.0],["2017-07-03",13.9967,14.2401,13.9391,14.1504,407628.0],["2017-07-05",14.144,14.2465,13.9007,14.1504,322510.0],["2017-07-06",14.08,14.2465,14.0384,14.1184,473848.0],["2017-07-07",14.1504,14.3361,14.0928,14.2785,349685.0],["2017-07-10",14.6947,16.4811,14.6947,15.6807,1971919.0],["2017-07-11",15.6743,16.0201,15.4374,15.9944,646270.0],["2017-07-12",16.1545,16.2634,15.7383,15.8152,833060.0],["2017-07-13",16.3274,16.9037,16.1993,16.5131,1951147.0],["2017-07-14",16.5963,16.75,16.4305,16.718,469475.0],["2017-07-17",16.7116,17.0765,16.7116,16.7564,442612.0],["2017-07-18",16.75,16.75,16.5131,16.5899,402161.0],["2017-07-19",16.6091,16.7391,16.257,16.257,444017.0],["2017-07-20",16.3274,16.6283,16.1865,16.1993,376704.0],["2017-07-21",16.1737,16.3658,15.9176,16.2314,556935.0],["2017-07-24",16.1801,16.3978,15.8984,15.9112,683284.0],["2017-07-25",15.9432,16.1417,15.86,15.9816,254260.0],["2017-07-26",16.0009,16.3786,15.7383,16.289,533977.0],["2017-07-27",16.2057,16.5227,16.0137,16.1737,259726.0],["2017-07-28",16.1033,16.3786,15.9784,16.3466,312046.0],["2017-07-31",16.3466,16.5387,16.0393,16.4683,325634.0],["2017-08-01",16.5899,16.6219,16.4042,16.5323,366240.0],["2017-08-02",16.5707,16.8076,16.369,16.6668,299083.0],["2017-08-03",16.7116,16.8524,16.6027,16.8396,344687.0],["2017-08-04",16.8524,16.9613,16.6924,16.8652,493839.0],["2017-08-07",16.8845,17.0381,16.7372,16.8332,461822.0],["2017-08-08",16.8204,17.8321,16.7436,17.0381,1032188.0],["2017-08-09",16.9933,17.2174,16.7756,17.0957,824939.0],["2017-08-10",16.8076,17.1342,16.7436,16.9997,750597.0],["2017-08-11",16.9549,17.3711,16.9485,17.2814,562870.0],["2017-08-14",17.4031,17.4479,16.9741,16.9997,368895.0],["2017-08-15",16.9933,17.0509,16.6347,16.6988,332506.0],["2017-08-16",16.7884,16.8524,16.5195,16.7884,237861.0],["2017-08-17",16.7628,16.9101,16.6008,16.6603,600978.0],["2017-08-18",16.6539,16.8716,16.4939,16.8076,168830.0],["2017-08-21",16.7756,16.8716,16.4555,16.5899,249574.0],["2017-08-22",16.6027,16.7756,16.5579,16.5963,127442.0],["2017-08-23",16.5259,16.686,16.4875,16.5195,164613.0],["2017-08-24",16.5067,16.7039,16.4362,16.5451,378735.0],["2017-08-25",16.5963,16.6796,16.4362,16.6411,163520.0],["2017-08-28",16.6027,16.6732,16.3722,16.4619,203033.0],["2017-08-29",16.3978,16.686,16.3082,16.6347,177107.0],["2017-08-30",16.6027,16.8236,16.4939,16.7436,161489.0],["2017-08-31",16.7372,16.8204,16.6155,16.6539,239891.0],["2017-09-01",16.718,16.9696,16.6988,16.9101,263474.0],["2017-09-05",16.878,16.9133,16.1097,16.1417,500867.0],["2017-09-06",16.1865,16.401,16.1097,16.3274,509613.0],["2017-09-07",16.3274,16.4798,16.2025,16.3018,304549.0],["2017-09-08",16.2954,16.3786,16.1033,16.3402,214903.0],["2017-09-11",16.4106,16.702,16.385,16.4042,617376.0],["2017-09-12",16.4362,16.4491,16.0265,16.2826,437146.0],["2017-09-13",16.2762,16.4619,16.2057,16.417,353902.0],["2017-09-14",16.3338,16.4426,16.2634,16.3018,587234.0],["2017-09-15",16.2954,16.2954,15.9176,15.988,1086539.0],["2017-09-18",16.0393,16.0713,15.6359,15.6423,608943.0],["2017-09-19",15.6359,15.7198,15.4694,15.5078,823221.0],["2017-09-20",15.527,15.6615,15.2517,15.3093,582548.0],["2017-09-21",15.3157,15.3157,15.0852,15.1044,290649.0],["2017-09-22",15.0276,15.2133,15.0142,15.2069,311421.0],["2017-09-25",15.1173,15.1173,14.8355,15.0212,338440.0],["2017-09-26",15.0212,15.4118,14.9124,15.2581,346249.0],["2017-09-27",14.8996,15.2709,14.8996,15.0596,542098.0],["2017-09-28",14.9764,15.0846,14.6947,14.9252,619875.0],["2017-09-29",15.0276,15.3157,14.8227,15.2133,371550.0],["2017-10-02",15.7191,16.2121,15.527,16.0393,973465.0],["2017-10-03",15.9944,16.4939,15.9944,16.4042,583485.0],["2017-10-04",16.3978,16.5003,16.2762,16.3466,397164.0],["2017-10-05",16.3402,16.5035,16.1737,16.2378,465570.0],["2017-10-06",16.1033,16.1033,15.6551,15.7896,473848.0],["2017-10-09",15.5655,15.7447,15.2965,15.3285,570210.0],["2017-10-10",15.367,15.5526,15.2069,15.5334,344844.0],["2017-10-11",15.4758,15.527,14.9956,15.1301,314233.0],["2017-10-12",15.0724,15.0724,14.7651,14.8419,209749.0],["2017-10-13",14.8739,14.9892,14.6819,14.938,579737.0],["2017-10-16",14.9444,15.0404,14.541,14.5794,796514.0],["2017-10-17",14.5666,14.6306,13.9199,14.0288,735135.0],["2017-10-18",14.0928,14.144,13.7983,13.9519,658295.0],["2017-10-19",13.9199,14.0288,13.4653,13.6318,804167.0],["2017-10-20",13.7406,14.1184,13.6446,14.08,477127.0],["2017-10-23",14.0224,14.2913,13.9167,13.9775,476815.0],["2017-10-24",13.9775,14.0736,13.5549,13.7726,577238.0],["2017-10-25",13.7662,13.9839,13.5645,13.9135,349529.0],["2017-10-26",13.9007,13.9263,13.4973,13.5934,400287.0],["2017-10-27",13.6574,13.7662,13.4013,13.5742,972528.0],["2017-10-30",13.5485,13.7983,13.4077,13.5806,478377.0],["2017-10-31",13.6382,13.9135,13.5549,13.9071,550532.0],["2017-11-01",14.1504,14.7587,13.7983,14.477,1764825.0],["2017-11-02",14.0864,15.2261,13.8815,14.3681,1619110.0],["2017-11-03",14.3745,14.3745,13.8047,14.0928,1059051.0],["2017-11-06",13.5229,14.0992,13.5229,14.016,1086226.0],["2017-11-07",13.9839,14.0288,13.8815,14.0031,805416.0],["2017-11-08",14.0416,14.3041,13.9455,14.1888,398413.0],["2017-11-09",14.08,14.2977,13.8687,14.208,265036.0],["2017-11-10",14.1632,14.6755,14.1056,14.1888,572553.0],["2017-11-13",14.208,14.2529,13.8879,14.0608,322198.0],["2017-11-14",14.1184,14.5026,14.0095,14.112,586453.0],["2017-11-15",14.08,14.3617,14.0031,14.1952,417623.0],["2017-11-16",14.1632,14.1824,13.8495,13.9583,1026878.0],["2017-11-17",13.9647,14.112,13.7022,13.715,419810.0],["2017-11-20",13.7406,13.9967,13.7278,13.9647,254260.0],["2017-11-21",13.9775,14.0224,13.6574,13.7983,242546.0],["2017-11-22",13.7726,13.9199,13.4973,13.8047,369364.0],["2017-11-24",13.8047,13.9263,13.7598,13.8623,138843.0],["2017-11-27",13.8559,13.8559,13.4269,13.4973,187259.0],["2017-11-28",13.4909,13.7406,13.3885,13.7086,258320.0],["2017-11-29",13.683,14.0992,13.683,13.9071,555217.0],["2017-11-30",13.8623,13.9583,13.2476,13.318,860704.0],["2017-12-01",13.2732,13.8111,13.2732,13.7726,614253.0],["2017-12-04",13.7726,13.8623,13.3116,13.4717,549595.0],["2017-12-05",13.4973,13.6638,13.3565,13.619,300957.0],["2017-12-06",13.5934,13.8111,13.4141,13.779,515860.0],["2017-12-07",13.747,13.747,13.4269,13.6446,347967.0],["2017-12-08",13.715,13.7214,13.3629,13.5485,361242.0],["2017-12-11",13.5229,13.9071,13.5229,13.7918,362023.0],["2017-12-12",13.779,13.8943,13.6318,13.8111,410127.0],["2017-12-13",13.8687,14.0352,13.6894,13.8303,660169.0],["2017-12-14",13.8943,13.9775,13.683,13.8687,414500.0],["2017-12-15",13.8431,13.9647,13.587,13.8943,1020631.0],["2017-12-18",13.9839,14.3233,13.9839,14.1952,645489.0],["2017-12-19",14.2016,14.2721,13.9263,14.016,716550.0],["2017-12-20",14.0224,14.0544,13.587,14.016,384826.0],["2017-12-21",13.9839,14.112,13.9647,14.016,606131.0],["2017-12-22",13.9711,14.0672,13.4461,13.4781,414343.0],["2017-12-26",13.5742,13.9007,13.4589,13.6958,478845.0],["2017-12-27",13.6318,13.7342,13.2412,13.2604,331881.0],["2017-12-28",13.3116,13.3116,12.8378,13.1003,909744.0],["2017-12-29",13.1259,13.1964,12.7866,12.9018,2629589.0],["2018-01-02",13.0811,13.9519,12.8634,13.8175,304393.0],["2018-01-03",10.8401,10.8401,10.8401,10.8401,693748.0],["2018-01-04",13.9455,14.2272,13.6062,13.6894,203814.0],["2018-01-05",13.6766,13.8751,13.4525,13.5037,264099.0],["2018-01-08",13.5037,13.8431,13.4525,13.683,377017.0],["2018-01-09",13.6702,13.715,13.4845,13.4845,191320.0],["2018-01-10",13.4333,13.4653,13.1708,13.3693,191476.0],["2018-01-11",13.4205,13.4973,13.2348,13.3629,143216.0],["2018-01-12",13.4333,13.587,13.1772,13.5485,404660.0],["2018-01-16",13.587,13.6958,13.4698,13.5229,145090.0],["2018-01-17",13.5165,13.5677,13.4269,13.4845,127442.0],["2018-01-18",13.3885,13.747,13.2668,13.6638,112449.0],["2018-01-19",13.5742,13.7246,13.5357,13.5549,88554.0],["2018-01-22",13.5742,13.7918,13.4973,13.5613,216308.0],["2018-01-23",13.4845,13.7918,13.4461,13.7342,402005.0],["2018-01-24",13.8047,14.6434,13.8047,14.5538,642990.0],["2018-01-25",14.6114,15.2645,14.6114,15.0788,837433.0],["2018-01-26",15.0724,15.367,14.6434,14.9316,476971.0],["2018-01-29",14.9636,15.2837,14.8035,15.034,131034.0],["2018-01-30",14.906,15.1557,14.637,14.6498,222712.0],["2018-01-31",14.6626,14.8227,14.3681,14.3745,672976.0],["2018-02-01",14.3425,14.4834,14.1056,14.4065,196005.0],["2018-02-02",14.4065,14.8899,14.2016,14.2785,534289.0],["2018-02-05",14.3297,14.5538,13.8111,13.9135,207875.0],["2018-02-06",13.651,14.208,13.6382,14.0992,185853.0],["2018-02-07",14.0928,14.2208,13.9551,14.0608,246138.0],["2018-02-08",14.1568,14.2593,13.3693,13.3757,216621.0],["2018-02-09",13.5806,14.0768,13.158,13.9647,451983.0],["2018-02-12",14.0031,14.4321,13.9263,14.2016,227709.0],["2018-02-13",14.2337,14.3425,14.0736,14.2208,172734.0],["2018-02-14",14.2337,14.9828,14.1472,14.8163,505708.0],["2018-02-15",14.605,15.2261,13.683,15.002,780740.0],["2018-02-16",15.0084,15.1493,14.573,15.002,476971.0],["2018-02-20",14.9188,14.9188,14.144,14.7267,534758.0],["2018-02-21",14.7907,14.9956,14.6434,14.7971,281279.0],["2018-02-22",14.8355,15.0084,14.4129,14.5922,298146.0],["2018-02-23",14.6306,14.7459,14.4449,14.4578,532883.0],["2018-02-26",14.5474,14.5474,13.5037,13.7342,910525.0],["2018-02-27",13.6382,14.0544,13.4653,13.4845,229740.0],["2018-02-28",13.4781,13.4909,13.0363,13.254,714207.0],["2018-03-01",13.3116,13.3116,12.9147,13.1131,326571.0],["2018-03-02",13.0619,13.142,12.9403,13.1259,281591.0],["2018-03-05",13.0427,13.715,12.9947,13.683,273626.0],["2018-03-06",13.7406,13.9007,13.5485,13.6446,372175.0],["2018-03-07",13.5421,13.7214,13.4333,13.619,123382.0],["2018-03-08",13.6062,13.7086,13.4781,13.6446,115104.0],["2018-03-09",13.6766,13.7086,13.3629,13.6574,162114.0],["2018-03-12",13.6766,14.0864,13.6766,13.8111,273626.0],["2018-03-13",13.8431,13.8943,13.6446,13.7342,158522.0],["2018-03-14",13.7918,13.8751,13.6382,13.8495,149151.0],["2018-03-15",13.8943,13.9071,13.6433,13.8239,166018.0],["2018-03-16",13.8687,13.8687,13.5421,13.6702,378735.0],["2018-03-19",13.587,13.6894,13.4525,13.587,277218.0],["2018-03-20",13.5806,13.683,13.318,13.4909,148526.0],["2018-03-21",13.4845,13.8175,13.4269,13.6958,382327.0],["2018-03-22",13.587,13.7534,13.1067,13.1836,280498.0],["2018-03-23",13.19,13.19,13.1067,13.1324,105889.0],["2018-03-26",13.2604,13.3949,13.0709,13.3757,167268.0],["2018-03-27",13.4333,13.6638,13.2156,13.3949,507426.0],["2018-03-28",13.3757,13.3757,12.5561,12.5881,274251.0],["2018-03-29",12.6201,12.8378,12.1655,12.4536,466195.0],["2018-04-02",12.4024,12.7994,12.4024,12.6457,222087.0],["2018-04-03",13.254,13.254,12.4536,12.5497,222243.0],["2018-04-04",12.428,12.9082,12.3896,12.729,153993.0],["2018-04-05",12.8058,12.9979,12.6713,12.8954,101516.0],["2018-04-06",12.8314,13.0171,12.7738,12.9339,112918.0],["2018-04-09",13.0235,13.1003,12.5241,12.5369,176326.0],["2018-04-10",12.6201,12.7226,12.5177,12.5369,365928.0],["2018-04-11",12.5049,12.7674,12.5049,12.5177,194443.0],["2018-04-12",12.5625,12.5881,12.2616,12.2744,349061.0],["2018-04-13",12.3192,12.4985,12.2808,12.3832,151338.0],["2018-04-16",12.396,12.4793,12.2808,12.4024,333755.0],["2018-04-17",12.46,12.9787,12.4024,12.9531,114479.0],["2018-04-18",12.9979,13.0811,12.9147,12.9275,190226.0],["2018-04-19",12.9018,12.9082,12.6841,12.7162,251292.0],["2018-04-20",12.7738,12.9403,12.6393,12.6841,121976.0],["2018-04-23",12.6905,12.7796,12.5881,12.6393,217089.0],["2018-04-24",12.6329,12.6841,12.4472,12.4857,214903.0],["2018-04-25",12.4536,12.7226,12.3576,12.6713,136657.0],["2018-04-26",12.6713,12.9082,12.4729,12.4793,294085.0],["2018-04-27",12.5369,12.5753,12.0118,12.0246,300020.0],["2018-04-30",12.0182,12.1399,11.6981,11.7813,508363.0],["2018-05-01",11.8582,11.9862,11.6917,11.9286,244733.0],["2018-05-02",11.8966,12.6649,11.8966,12.6265,327195.0],["2018-05-03",12.6009,12.7546,12.4152,12.7162,265661.0],["2018-05-04",12.7098,13.158,12.7098,13.1131,139780.0],["2018-05-07",13.1195,13.5293,13.0811,13.3565,218807.0],["2018-05-08",13.35,13.4269,13.1324,13.2988,196161.0],["2018-05-09",13.254,14.1011,13.0747,13.6254,285027.0],["2018-05-10",13.5998,13.8815,12.6073,13.7598,165862.0],["2018-05-11",13.7534,13.9519,13.619,13.7342,295491.0],["2018-05-14",13.683,13.9839,13.587,13.8943,174608.0],["2018-05-15",13.779,13.779,13.19,13.2988,311421.0],["2018-05-16",13.318,13.6766,13.254,13.2732,292211.0],["2018-05-17",13.2732,13.683,13.2732,13.5613,293461.0],["2018-05-18",13.5485,13.7022,13.4525,13.651,215059.0],["2018-05-21",13.7022,13.9199,13.5677,13.8303,243640.0],["2018-05-22",13.8815,13.9775,13.715,13.8943,212560.0],["2018-05-23",13.8303,14.2337,13.7662,14.208,548658.0],["2018-05-24",14.2721,14.2721,13.9711,14.0992,151338.0],["2018-05-25",14.0544,14.2208,13.8879,13.9455,222399.0],["2018-05-29",13.8687,14.1632,13.8239,14.0224,146028.0],["2018-05-30",14.0416,14.2016,13.8623,13.9263,328289.0],["2018-05-31",13.9455,14.3009,13.7022,13.8751,687657.0],["2018-06-01",13.8367,13.8367,13.4589,13.4909,382171.0],["2018-06-04",13.5229,13.7918,13.4717,13.7726,210061.0],["2018-06-05",13.7406,14.0736,13.3821,13.8367,236299.0],["2018-06-06",13.8303,14.1824,13.7278,14.08,511018.0],["2018-06-07",14.1696,14.2401,14.0864,14.1504,150557.0],["2018-06-08",14.1184,14.1888,13.9903,14.0544,124475.0],["2018-06-11",14.0544,14.1504,13.9135,13.9135,215527.0],["2018-06-12",13.9071,14.2593,13.7816,13.9391,306424.0],["2018-06-13",14.0095,14.0608,13.715,13.7918,222712.0],["2018-06-14",13.8431,14.0095,13.8431,13.9199,274094.0],["2018-06-15",13.8815,13.9583,13.6702,13.715,402005.0],["2018-06-18",13.7022,13.7854,13.4845,13.6062,394196.0],["2018-06-19",13.4909,13.5613,13.3917,13.4077,397476.0],["2018-06-20",13.4909,13.4909,12.9082,12.9531,1046557.0],["2018-06-21",12.9403,13.0491,12.3128,12.5561,699683.0],["2018-06-22",12.6329,12.729,12.428,12.6713,8622185.0],["2018-06-25",12.5433,12.8314,12.4729,12.5113,469787.0],["2018-06-26",12.5177,12.8122,12.3128,12.7482,241922.0],["2018-06-27",12.7226,13.254,12.7226,12.9915,528823.0],["2018-06-28",12.9018,12.9659,12.1975,12.4857,1192741.0],["2018-06-29",12.4921,12.7034,12.2359,12.2423,1089194.0],["2018-07-02",12.2039,12.4152,11.9158,12.4088,453232.0],["2018-07-03",12.428,12.7021,12.4088,12.46,306111.0],["2018-07-05",12.4985,12.7354,12.4536,12.5369,542879.0],["2018-07-06",12.4793,13.0939,12.446,13.0235,608006.0],["2018-07-09",12.9915,13.2476,12.6393,13.0491,364678.0],["2018-07-10",13.0427,13.2348,12.9595,13.1131,410439.0],["2018-07-11",13.0235,13.1964,12.8858,13.1003,348436.0],["2018-07-12",13.0619,13.2732,12.9723,13.0491,369676.0],["2018-07-13",13.1324,13.3821,13.0107,13.1131,334067.0],["2018-07-16",13.158,13.3629,13.0459,13.2284,282060.0],["2018-07-17",13.1324,13.2732,12.9979,13.0043,284715.0],["2018-07-18",12.9531,13.0299,12.4857,12.4985,272845.0],["2018-07-19",12.4152,12.5177,12.2936,12.3064,365616.0],["2018-07-20",12.3256,12.4985,12.0503,12.4793,278936.0],["2018-07-23",12.428,12.5753,12.2744,12.3704,190070.0],["2018-07-24",12.3704,12.4152,11.8966,11.9158,514767.0],["2018-07-25",11.9222,12.1399,11.7237,12.0887,353902.0],["2018-07-26",12.0823,12.3256,11.8799,12.0823,261288.0],["2018-07-27",12.0375,12.268,11.967,11.9734,322042.0],["2018-07-30",11.9862,12.2199,11.9094,11.9222,439488.0],["2018-07-31",11.967,12.3384,11.967,12.2167,590514.0],["2018-08-01",12.1847,12.3153,11.9862,11.9926,186947.0],["2018-08-02",11.935,12.1207,11.8454,11.8966,233332.0],["2018-08-03",11.9286,12.1527,11.8966,11.9606,155554.0],["2018-08-06",12.0118,12.1975,12.0118,12.0567,147433.0],["2018-08-07",12.1079,12.2744,11.9862,12.2167,227085.0],["2018-08-08",12.1911,12.3704,12.0311,12.3576,246607.0],["2018-08-09",11.5252,12.5625,11.5252,12.0759,394509.0],["2018-08-10",12.0503,12.1463,11.7717,11.871,422621.0],["2018-08-13",11.8582,11.967,11.6981,11.839,594262.0],["2018-08-14",11.839,11.9734,11.7301,11.9286,309547.0],["2018-08-15",11.8774,11.903,11.5764,11.7685,332974.0],["2018-08-16",11.8069,11.9606,11.6533,11.8838,308142.0],["2018-08-17",11.8326,11.8518,11.4676,11.4996,381233.0],["2018-08-20",11.5252,11.538,11.1218,11.2051,389199.0],["2018-08-21",11.2051,11.7237,11.1346,11.538,352653.0],["2018-08-22",11.5252,11.6533,11.4356,11.4868,198816.0],["2018-08-23",11.4676,11.5893,11.3716,11.5316,220213.0],["2018-08-24",11.6533,11.7813,11.5252,11.7109,282372.0],["2018-08-27",11.8198,12.1399,11.7621,11.8518,398569.0],["2018-08-28",11.9286,12.3832,11.9286,12.332,448859.0],["2018-08-29",12.3384,12.7866,12.2359,12.7802,590357.0],["2018-08-30",12.7802,12.8186,12.4056,12.6521,480251.0],["2018-08-31",12.6009,12.7226,12.3448,12.6201,462447.0],["2018-09-04",12.5689,12.7226,12.364,12.6841,196005.0],["2018-09-05",12.7098,12.9787,12.6009,12.8954,224586.0],["2018-09-06",12.9082,13.0555,12.8577,12.9531,280029.0],["2018-09-07",12.9339,13.0971,12.8826,12.9339,217089.0],["2018-09-10",12.9275,13.0427,12.7994,12.9787,293617.0],["2018-09-11",12.9018,13.1388,12.8122,12.8506,334692.0],["2018-09-12",12.8122,13.1836,12.8122,13.1131,460260.0],["2018-09-13",13.1708,13.4589,13.1516,13.3052,277218.0],["2018-09-14",13.2988,13.3629,12.9659,12.9723,240047.0],["2018-09-17",12.9723,13.2188,12.8826,13.0683,234425.0],["2018-09-18",13.1195,13.3116,13.0389,13.3052,360774.0],["2018-09-19",13.318,13.8559,12.9665,13.7342,445267.0],["2018-09-20",13.8175,13.8943,13.7086,13.8431,397164.0],["2018-09-21",13.8303,14.0224,13.747,13.9263,1279732.0],["2018-09-24",13.8303,13.9519,13.7022,13.9391,414968.0],["2018-09-25",13.9071,13.9711,13.7918,13.7918,239110.0],["2018-09-26",13.7726,13.9263,13.6638,13.683,277530.0],["2018-09-27",13.715,13.8111,13.5229,13.5613,277687.0],["2018-09-28",13.5101,13.7893,13.1452,13.3436,369676.0],["2018-10-01",13.4397,13.7406,13.3308,13.5229,416686.0],["2018-10-02",13.5613,14.1824,13.4653,14.0031,372800.0],["2018-10-03",14.0608,14.2144,13.9007,14.016,362336.0],["2018-10-04",14.016,14.016,13.7707,13.8367,245982.0],["2018-10-05",13.7918,13.9903,13.5806,13.779,210530.0],["2018-10-08",13.779,14.048,13.6766,13.9967,332818.0],["2018-10-09",13.9775,14.0864,13.8111,13.8303,280185.0],["2018-10-10",13.8367,13.8559,12.9659,12.9851,423870.0],["2018-10-11",12.9531,13.1291,12.5881,12.6073,406066.0],["2018-10-12",12.7994,12.8634,12.6265,12.8186,464789.0],["2018-10-15",12.8506,12.889,12.6009,12.6457,471036.0],["2018-10-16",12.761,12.8186,12.4223,12.6585,543191.0],["2018-10-17",12.7546,12.761,12.4152,12.4152,377641.0],["2018-10-18",12.4088,12.4729,12.0887,12.0951,329694.0],["2018-10-19",12.0951,12.3768,11.9926,11.999,460416.0],["2018-10-22",12.0631,12.2872,11.7173,11.7621,322979.0],["2018-10-23",11.7237,11.7365,11.474,11.57,413094.0],["2018-10-24",11.5957,11.5957,11.029,11.0706,575677.0],["2018-10-25",11.2243,11.2819,11.0834,11.1539,527417.0],["2018-10-26",10.981,11.2179,10.8094,11.0002,300645.0],["2018-10-29",11.1667,11.3459,11.0002,11.0706,330788.0],["2018-10-30",11.0642,11.2947,11.0642,11.2499,235518.0],["2018-10-31",11.3908,11.6021,11.378,11.5124,358119.0],["2018-11-01",11.5893,11.8838,11.57,11.6213,594887.0],["2018-11-02",11.6917,11.8902,11.6917,11.7493,338284.0],["2018-11-05",11.7493,11.9862,11.6533,11.9222,474472.0],["2018-11-06",11.9798,12.2487,11.8646,11.903,284559.0],["2018-11-07",11.9798,12.3064,11.935,12.268,426994.0],["2018-11-08",11.8838,12.8122,11.8838,12.6457,1159162.0],["2018-11-09",12.5625,12.5945,12.2808,12.4152,660794.0],["2018-11-12",12.4216,12.4216,11.8454,11.8774,274563.0],["2018-11-13",12.0118,12.0695,11.4868,11.506,453388.0],["2018-11-14",11.6725,11.7621,11.4362,11.4868,216152.0],["2018-11-15",11.4676,11.5828,11.3395,11.5572,232863.0],["2018-11-16",11.4676,11.6341,11.4676,11.6213,241453.0],["2018-11-19",11.5636,11.6789,11.4228,11.4548,214746.0],["2018-11-20",11.3331,11.4292,10.949,11.2563,243796.0],["2018-11-21",11.3203,11.4228,11.2627,11.3139,174921.0],["2018-11-23",11.1795,11.41,11.077,11.2435,172109.0],["2018-11-26",11.378,11.6981,11.378,11.5636,671727.0],["2018-11-27",11.5316,11.6149,11.4484,11.5124,2634587.0],["2018-11-28",11.5124,11.5828,11.5124,11.5444,1918193.0],["2018-11-29",11.5188,11.7493,11.506,11.7045,3028315.0],["2018-11-30",11.7045,11.7493,11.6469,11.6853,1416233.0],["2018-12-03",11.8454,11.8454,11.6597,11.7173,926455.0],["2018-12-04",11.7045,11.7813,11.2371,11.2723,1923347.0],["2018-12-06",11.1154,11.1154,10.7057,10.8721,621593.0],["2018-12-07",10.8913,11.1282,10.7057,10.8209,431367.0],["2018-12-10",10.8273,11.045,10.4367,10.9938,452920.0],["2018-12-11",11.1218,11.1218,10.4687,10.7825,899124.0],["2018-12-12",10.9041,11.077,10.8209,10.9618,1486670.0],["2018-12-13",10.9938,11.0322,10.3791,10.4367,342189.0],["2018-12-14",10.3599,10.4623,10.2895,10.4559,384357.0],["2018-12-17",10.4495,10.6096,10.123,10.2382,732012.0],["2018-12-18",10.2446,10.488,10.1742,10.4239,686720.0],["2018-12-19",10.4239,10.5136,9.8541,9.9757,419341.0],["2018-12-20",9.9757,10.059,9.5979,9.6236,1025004.0],["2018-12-21",9.6428,9.8317,9.297,9.3995,1275672.0],["2018-12-24",9.4059,9.4059,9.0089,9.0473,441206.0],["2018-12-26",9.1177,9.329,8.9384,9.2906,1667213.0],["2018-12-27",9.233,9.3386,8.9557,9.297,683909.0],["2018-12-28",9.3354,9.5275,9.1369,9.1946,347967.0],["2018-12-31",9.2394,9.5211,9.0217,9.2714,371394.0],["2019-01-02",9.1433,9.726,9.1433,9.6812,293617.0],["2019-01-03",9.6044,9.8925,9.4443,9.6684,273626.0],["2019-01-04",9.8028,10.2831,9.5723,10.1166,421059.0],["2019-01-07",10.123,10.5136,10.0013,10.4175,304862.0],["2019-01-08",10.5264,10.7185,10.3727,10.5776,299708.0],["2019-01-09",10.6288,10.8107,10.5328,10.7633,395133.0],["2019-01-10",10.6864,10.8849,10.52,10.6864,251449.0],["2019-01-11",10.5776,10.7761,10.52,10.648,268628.0],["2019-01-14",10.5264,11.1154,10.5264,10.8209,535226.0],["2019-01-15",10.7889,10.7889,10.1166,10.1358,1295975.0],["2019-01-16",10.0974,10.5328,9.9949,10.4175,1205703.0],["2019-01-17",10.2895,10.5904,10.2574,10.4623,479626.0],["2019-01-18",10.4559,10.6416,10.3535,10.52,395446.0],["2019-01-22",10.3407,10.6608,9.742,9.7708,1140577.0],["2019-01-23",9.9885,10.5584,9.9885,10.4559,828843.0],["2019-01-24",10.4431,10.5456,10.2831,10.3343,653610.0],["2019-01-25",10.4047,10.4912,10.3087,10.3535,806197.0],["2019-01-28",10.2639,10.4303,10.1063,10.3087,1188992.0],["2019-01-29",10.3919,10.4751,10.2318,10.3407,654859.0],["2019-01-30",10.4047,10.4047,10.1102,10.2318,515704.0],["2019-01-31",10.3087,11.1667,10.3087,11.1635,715301.0],["2019-02-01",11.2691,11.41,11.1795,11.2499,886317.0],["2019-02-04",11.5252,12.0695,11.4548,11.6469,1510253.0],["2019-02-05",11.7621,11.967,11.7301,11.7877,915210.0],["2019-02-06",11.8454,11.9094,11.6917,11.7749,421059.0],["2019-02-07",11.7301,11.8069,11.4932,11.7301,737791.0],["2019-02-08",11.6725,11.7173,11.5508,11.6213,534289.0],["2019-02-11",11.7429,11.839,11.6213,11.6981,552562.0],["2019-02-12",11.9286,12.1143,11.7429,11.8454,861641.0],["2019-02-13",12.0503,12.0547,11.7237,11.8518,548814.0],["2019-02-14",11.839,11.9478,11.7045,11.8005,393103.0],["2019-02-15",11.8454,12.2135,11.7365,12.0695,418560.0],["2019-02-19",12.1335,12.1937,11.8134,11.839,826188.0],["2019-02-20",11.8454,12.0182,11.7045,11.9606,639710.0],["2019-02-21",11.8646,12.1591,11.6533,12.1143,866326.0],["2019-02-22",12.2423,12.4024,12.1015,12.2103,599884.0],["2019-02-25",12.3256,12.3896,12.1335,12.1719,1403895.0],["2019-02-26",12.1335,12.332,11.9926,12.2423,1042965.0],["2019-02-27",12.2423,12.3896,12.0246,12.1527,542567.0],["2019-02-28",12.2487,12.6521,12.0951,12.5625,929266.0],["2019-03-01",12.6137,12.9595,12.5305,12.9467,624248.0],["2019-03-04",12.9979,13.1131,12.6777,12.825,437302.0],["2019-03-05",12.8122,12.9979,12.6809,12.697,510081.0],["2019-03-06",12.7354,12.8378,12.697,12.7546,406534.0],["2019-03-07",12.7354,12.8058,12.6009,12.6201,521482.0],["2019-03-08",12.4793,12.6393,12.4139,12.5433,451983.0],["2019-03-11",12.6329,12.8058,12.5497,12.7802,372644.0],["2019-03-12",12.8058,12.825,12.6585,12.6905,367802.0],["2019-03-13",12.7482,12.8058,12.5433,12.6777,431055.0],["2019-03-14",12.6393,12.7162,12.5465,12.6457,200222.0],["2019-03-15",12.6841,12.8058,12.6841,12.8058,644864.0],["2019-03-18",12.8058,13.1516,12.8058,13.1131,419497.0],["2019-03-19",13.1516,13.2348,12.857,12.9723,435896.0],["2019-03-20",12.9595,13.0395,12.7623,12.8186,446360.0],["2019-03-21",12.8058,13.0875,12.8058,13.0491,289712.0],["2019-03-22",12.9531,13.0126,12.5119,12.6009,391541.0],["2019-03-25",12.5369,12.7994,12.3839,12.5369,319699.0],["2019-03-26",12.6073,12.7552,12.3576,12.3832,361399.0],["2019-03-27",12.3768,12.4216,12.1335,12.268,513517.0],["2019-03-28",12.2295,12.3256,12.1463,12.2744,274719.0],["2019-03-29",12.3256,12.428,12.0823,12.3832,445267.0],["2019-04-01",12.4985,12.8378,12.4857,12.7482,271127.0],["2019-04-02",12.7162,12.9211,12.6777,12.8506,928017.0],["2019-04-03",12.9403,13.1644,12.889,12.9275,273782.0],["2019-04-04",13.0619,13.6126,12.9211,13.5998,429649.0],["2019-04-05",13.6638,14.0192,13.4845,13.6062,816192.0],["2019-04-08",13.5806,13.5806,13.2412,13.3565,347655.0],["2019-04-09",13.3052,13.4013,13.2028,13.2156,929891.0],["2019-04-10",13.2412,13.6382,13.2284,13.5806,607537.0],["2019-04-11",13.5485,13.578,13.2092,13.2604,270971.0],["2019-04-12",13.2668,13.4653,13.1452,13.3629,184135.0],["2019-04-15",13.4077,13.4813,13.1388,13.4333,252073.0],["2019-04-16",13.5165,13.5165,13.1388,13.2028,261132.0],["2019-04-17",13.2796,13.3885,13.0619,13.0811,263630.0],["2019-04-18",13.0811,13.2924,12.9614,13.2412,229896.0],["2019-04-22",13.2348,13.3244,12.9467,13.0811,181636.0],["2019-04-23",13.1003,13.35,12.9979,13.2284,367646.0],["2019-04-24",13.2284,13.2924,13.0107,13.222,455419.0],["2019-04-25",13.2732,13.318,12.9147,12.9915,420903.0],["2019-04-26",13.0299,13.254,12.9018,13.1644,754814.0],["2019-04-29",13.19,13.4461,13.1516,13.3629,221462.0],["2019-04-30",13.3821,13.4333,13.0683,13.4013,1363913.0],["2019-05-01",13.4461,13.5998,13.2732,13.2924,210998.0],["2019-05-02",13.286,13.3565,13.1516,13.318,188352.0],["2019-05-03",13.2476,13.7918,13.2476,13.7918,242078.0],["2019-05-06",13.5037,13.8495,13.4525,13.7662,207562.0],["2019-05-07",13.8239,13.8303,13.4525,13.619,437302.0],["2019-05-08",13.4525,13.4525,12.268,12.6009,855393.0],["2019-05-09",12.5241,12.6073,12.0503,12.2295,435740.0],["2019-05-10",12.268,12.2808,11.8646,12.2552,1299255.0],["2019-05-13",12.0631,12.0631,11.5828,11.6021,376860.0],["2019-05-14",11.6277,11.7877,11.3587,11.4292,387481.0],["2019-05-15",11.4548,11.903,11.2819,11.839,317981.0],["2019-05-16",11.7109,11.9286,11.5957,11.6533,526168.0],["2019-05-17",11.5957,11.7109,11.4868,11.538,187415.0],["2019-05-20",11.4612,11.5284,11.3075,11.506,294866.0],["2019-05-21",11.538,11.7045,11.4868,11.5252,674694.0],["2019-05-22",11.5188,11.5188,11.2819,11.378,657202.0],["2019-05-23",11.2691,11.3395,11.045,11.1346,290337.0],["2019-05-24",11.1859,11.2627,11.1033,11.141,162270.0],["2019-05-28",11.2179,11.3395,11.1475,11.2947,342970.0],["2019-05-29",11.3011,11.3395,11.0322,11.0514,382014.0],["2019-05-30",11.0962,11.2051,10.8209,10.9105,397164.0],["2019-05-31",10.7441,10.9234,10.7121,10.9169,462290.0],["2019-06-03",10.9105,11.0322,10.68,10.8721,280654.0],["2019-06-04",10.9746,11.109,10.9362,11.013,325165.0],["2019-06-05",11.0578,11.1859,10.981,11.0706,369676.0],["2019-06-06",11.0002,11.4548,11.0002,11.3587,467913.0],["2019-06-07",11.4036,11.4113,11.2243,11.2243,364366.0],["2019-06-10",11.2115,11.4676,11.2115,11.378,249106.0],["2019-06-11",11.4356,11.4548,11.2819,11.3844,364835.0],["2019-06-12",11.3267,11.554,11.3075,11.474,166331.0],["2019-06-13",11.5188,11.7109,11.474,11.7109,227865.0],["2019-06-14",11.7045,11.7557,11.5764,11.5764,239891.0],["2019-06-17",11.538,11.8005,11.4484,11.7877,186634.0],["2019-06-18",11.7685,12.0631,11.7365,11.7621,312671.0],["2019-06-19",11.7621,11.871,11.7429,11.8582,138062.0],["2019-06-20",11.8774,12.1079,11.8761,12.0823,183979.0],["2019-06-21",12.0439,12.1719,11.9606,12.0311,527105.0],["2019-06-24",11.9734,12.1271,11.8582,11.903,182261.0],["2019-06-25",11.8774,11.9094,11.5764,11.5764,384357.0],["2019-06-26",10.7569,11.1154,10.7377,11.013,582236.0],["2019-06-27",11.0002,11.1218,10.8465,11.0642,539911.0],["2019-06-28",11.0578,11.0898,10.8529,11.0322,1068422.0],["2019-07-01",11.2307,11.4164,11.0578,11.0898,374205.0],["2019-07-02",11.0706,11.0834,10.8145,10.9682,295803.0],["2019-07-03",11.0578,11.1923,11.0002,11.1667,102610.0],["2019-07-05",11.1795,11.4164,11.1539,11.1731,291274.0],["2019-07-08",11.1731,11.1795,10.7441,10.7953,401849.0],["2019-07-09",10.7889,10.8081,10.6032,10.8081,367490.0],["2019-07-10",10.8529,10.9682,10.7953,10.8017,260819.0],["2019-07-11",10.8273,10.9041,10.7761,10.8209,273001.0],["2019-07-12",10.8849,10.9874,10.8337,10.9169,269721.0],["2019-07-15",10.981,10.981,10.7569,10.8849,390136.0],["2019-07-16",10.8273,10.9874,10.8145,10.8721,202877.0],["2019-07-17",10.8209,10.9746,10.7057,10.8593,264099.0],["2019-07-18",10.8337,10.8785,10.6685,10.7633,227241.0],["2019-07-19",10.7569,10.8209,10.5584,10.5776,290806.0],["2019-07-22",10.5776,10.8017,10.4367,10.5456,415437.0],["2019-07-23",10.6032,10.6864,10.3919,10.4431,203658.0],["2019-07-24",10.3983,10.5648,10.3087,10.488,238017.0],["2019-07-25",10.6352,10.8721,10.5008,10.5584,471505.0],["2019-07-26",10.552,10.7313,10.4303,10.68,312358.0],["2019-07-29",10.6864,10.7825,10.488,10.5328,307517.0],["2019-07-30",10.5136,10.7569,10.4028,10.6736,359681.0],["2019-07-31",10.6352,10.7569,10.4239,10.4944,533664.0],["2019-08-01",10.4944,10.5392,10.1422,10.1422,465258.0],["2019-08-02",10.059,10.1102,9.8406,9.9629,458854.0],["2019-08-05",9.8285,9.8349,9.5339,9.7452,684690.0],["2019-08-06",9.7132,10.0013,9.7132,9.9757,392478.0],["2019-08-07",10.0846,10.7249,10.0846,10.5648,665636.0],["2019-08-08",10.6416,11.0258,10.6288,10.8785,358744.0],["2019-08-09",10.7889,10.8337,10.5456,10.5904,270815.0],["2019-08-12",10.4815,10.632,10.2895,10.3087,268004.0],["2019-08-13",10.251,10.6032,10.2446,10.4815,232082.0],["2019-08-14",10.3599,10.4367,9.9757,9.9821,442456.0],["2019-08-15",9.9309,10.0013,9.7836,9.9117,321573.0],["2019-08-16",9.9245,10.2703,9.8797,10.187,316419.0],["2019-08-19",10.3407,10.4463,10.2126,10.4239,249106.0],["2019-08-20",10.4367,10.4431,10.2639,10.3983,282997.0],["2019-08-21",10.4239,10.4944,10.2831,10.3791,200066.0],["2019-08-22",10.4431,10.7185,10.4303,10.6736,330475.0],["2019-08-23",10.584,10.6672,9.79,9.8028,607849.0],["2019-08-26",9.9181,10.2767,9.8797,10.2574,269253.0],["2019-08-27",10.3023,10.3151,9.9245,9.9309,262537.0],["2019-08-28",9.8733,10.123,9.8605,10.059,173827.0],["2019-08-29",10.2126,10.4751,10.123,10.3855,204282.0],["2019-08-30",10.4111,10.552,10.4047,10.5136,259257.0],["2019-09-03",10.4944,10.5264,10.3023,10.4944,354839.0],["2019-09-04",10.5648,10.648,10.4367,10.52,161958.0],["2019-09-05",10.6608,10.8593,10.5264,10.5456,407472.0],["2019-09-06",10.5968,10.6948,10.52,10.616,264880.0],["2019-09-09",10.6736,11.1346,10.6224,11.1282,257696.0],["2019-09-10",11.0386,11.3075,10.9746,11.2563,278624.0],["2019-09-11",11.3139,11.8838,11.2403,11.8518,395446.0],["2019-09-12",11.935,12.0567,11.7365,11.839,389355.0],["2019-09-13",11.871,12.0182,11.7685,11.8646,272220.0],["2019-09-16",11.8069,12.1015,11.6917,11.9734,258633.0],["2019-09-17",11.9542,11.9542,11.6789,11.8198,167112.0],["2019-09-18",11.7941,11.9158,11.7557,11.8518,201471.0],["2019-09-19",11.8646,12.0311,11.8108,11.8326,230520.0],["2019-09-20",11.8134,11.8262,11.442,11.5188,650018.0],["2019-09-23",11.4164,11.6917,11.4164,11.5893,179918.0],["2019-09-24",11.5893,11.6257,11.2499,11.2627,447922.0],["2019-09-25",11.2499,11.3716,11.1603,11.1667,249731.0],["2019-09-26",11.1154,11.141,10.8593,10.9874,271127.0],["2019-09-27",11.045,11.1603,10.9105,10.9874,331100.0],["2019-09-30",10.9362,11.0514,10.8593,10.9298,386700.0],["2019-10-01",10.9938,11.0834,10.6544,10.6672,223492.0],["2019-10-02",10.5712,10.7441,10.4694,10.7313,235518.0],["2019-10-03",10.7121,10.8209,10.616,10.7377,125724.0],["2019-10-04",10.7697,10.9041,10.7697,10.8657,203189.0],["2019-10-07",10.7761,10.9938,10.7121,10.8401,175077.0],["2019-10-08",10.7825,10.8209,10.5232,10.6608,176951.0],["2019-10-09",10.68,11.3075,10.68,10.9874,430118.0],["2019-10-10",10.981,11.0994,10.9451,11.0514,259101.0],["2019-10-11",11.2243,11.5764,11.1154,11.3844,395446.0],["2019-10-14",11.3203,11.4036,11.2179,11.4004,150713.0],["2019-10-15",11.4356,11.5316,11.378,11.522,201940.0],["2019-10-16",11.4868,11.6405,11.4548,11.6021,226928.0],["2019-10-17",11.8902,11.935,11.6725,11.8198,416998.0],["2019-10-18",11.7749,11.8806,11.6341,11.8646,346093.0],["2019-10-21",11.9222,12.2744,11.9222,12.1143,378578.0],["2019-10-22",12.1399,12.3576,12.0246,12.1399,334380.0],["2019-10-23",12.1911,12.2155,12.0503,12.1719,336566.0],["2019-10-24",12.2552,12.2552,11.9478,12.0246,301894.0],["2019-10-25",12.0375,12.1591,11.9094,11.9158,192725.0],["2019-10-28",12.0375,12.0823,11.8966,12.0311,263630.0],["2019-10-29",11.9798,12.2423,11.9798,12.1335,255978.0],["2019-10-30",12.1271,12.1335,11.96,11.9734,248013.0],["2019-10-31",11.9094,11.9798,11.7365,11.967,252854.0],["2019-11-01",12.0823,12.3448,11.96,12.3448,214278.0],["2019-11-04",12.4024,12.5049,12.3448,12.4536,237705.0],["2019-11-05",12.5305,12.6585,12.3928,12.4985,364522.0],["2019-11-06",12.4408,12.4408,11.7621,12.4088,1234909.0],["2019-11-07",12.5369,12.5369,11.8069,11.839,349529.0],["2019-11-08",11.8134,11.8902,11.6149,11.6597,269409.0],["2019-11-11",11.8198,12.1591,11.6725,12.0951,311890.0],["2019-11-12",12.1079,12.1585,11.8518,11.8838,329694.0],["2019-11-13",11.8518,12.0022,11.8134,11.9318,231614.0],["2019-11-14",11.935,12.0214,11.7653,11.8262,157585.0],["2019-11-15",11.9158,11.9158,11.5828,11.5893,286589.0],["2019-11-18",11.6149,11.6149,11.3139,11.3844,271752.0],["2019-11-19",11.4484,11.5828,11.3267,11.3267,290806.0],["2019-11-20",11.2371,11.4036,11.1603,11.2883,364991.0],["2019-11-21",11.3395,11.538,11.1667,11.3587,453076.0],["2019-11-22",11.4292,11.538,11.4036,11.4612,235050.0],["2019-11-25",11.4484,11.6021,11.4484,11.4932,295179.0],["2019-11-26",11.4356,11.5636,11.3267,11.4804,357338.0],["2019-11-27",11.3523,11.4868,11.1026,11.1346,347186.0],["2019-11-29",11.0706,11.4868,11.0002,11.3972,178825.0],["2019-12-02",11.1539,11.2371,10.9426,11.0002,364054.0],["2019-12-03",10.8849,10.8913,10.648,10.6992,365616.0],["2019-12-04",10.7441,10.9298,10.7313,10.7953,258320.0],["2019-12-05",10.8273,11.0514,10.7889,10.9362,281435.0],["2019-12-06",11.0386,11.1154,10.9746,10.981,190539.0],["2019-12-09",10.9938,11.0834,10.9362,10.9682,149776.0],["2019-12-10",10.8849,11.0002,10.8081,11.0002,348904.0],["2019-12-11",10.9682,11.1218,10.949,11.0386,205688.0],["2019-12-12",11.0834,11.3459,11.0514,11.2499,188664.0],["2019-12-13",11.2371,11.3908,11.141,11.3011,218339.0],["2019-12-16",11.3395,11.5893,11.3267,11.5893,262381.0],["2019-12-17",11.5893,11.6597,11.5636,11.6149,253791.0],["2019-12-18",11.6021,11.8774,11.6021,11.8134,258633.0],["2019-12-19",11.8262,12.0823,11.7602,12.0503,202096.0],["2019-12-20",12.0695,12.4921,12.0509,12.428,765590.0],["2019-12-23",12.3896,12.5561,12.3365,12.5433,176170.0],["2019-12-24",12.5881,12.6073,12.4613,12.5625,75122.0],["2019-12-26",12.6073,12.697,12.5202,12.6137,123382.0],["2019-12-27",12.6009,12.7482,12.4088,12.4857,270971.0],["2019-12-30",12.5625,12.5753,12.2936,12.3192,337659.0],["2019-12-31",12.3,12.4408,12.1719,12.3576,364835.0],["2020-01-02",12.4729,12.5305,12.3704,12.5177,141498.0],["2020-01-03",12.3384,12.6457,12.3384,12.4729,390917.0],["2020-01-06",12.4216,12.6073,12.3506,12.5561,155711.0],["2020-01-07",12.5433,12.5881,12.4152,12.4216,222399.0],["2020-01-08",12.4536,12.5497,12.0951,12.1591,186478.0],["2020-01-09",12.3064,12.3064,12.0246,12.2039,245670.0],["2020-01-10",12.1527,12.2039,11.9606,12.0246,205844.0],["2020-01-13",12.0246,12.0727,11.8076,12.0375,198035.0],["2020-01-14",11.999,12.0791,11.871,11.9158,200222.0],["2020-01-15",11.935,12.1975,11.8902,12.1975,188508.0],["2020-01-16",12.1975,12.3832,12.1271,12.2487,129160.0],["2020-01-17",12.3448,12.364,12.0054,12.0182,188664.0],["2020-01-21",11.9478,12.0054,11.887,11.903,230989.0],["2020-01-22",11.9222,12.0503,11.7109,11.7621,279561.0],["2020-01-23",11.6917,11.7487,11.538,11.6021,228022.0],["2020-01-24",11.5828,11.5828,11.3587,11.4356,186166.0],["2020-01-27",11.2435,11.4804,11.2371,11.2627,197879.0],["2020-01-28",11.2947,11.3972,11.0578,11.0642,229115.0],["2020-01-29",11.0642,11.1346,10.8465,11.0642,381702.0],["2020-01-30",11.0002,11.1859,10.9041,11.1667,242078.0],["2020-01-31",11.077,11.0994,10.6672,10.68,293773.0],["2020-02-03",10.68,10.9362,10.68,10.8593,249887.0],["2020-02-04",11.0002,11.0002,10.7185,10.7441,213966.0],["2020-02-05",10.8017,10.9682,10.7761,10.8593,240516.0],["2020-02-06",10.9234,11.1282,10.9041,11.0834,218339.0],["2020-02-07",11.0834,11.0834,10.8337,10.9938,284871.0],["2020-02-10",10.9554,10.9874,10.8382,10.9874,125880.0],["2020-02-11",11.0834,11.1282,10.9105,11.0194,171172.0],["2020-02-12",11.141,11.2371,10.8785,11.1218,216152.0],["2020-02-13",11.1218,11.141,10.9426,10.9554,148214.0],["2020-02-14",10.9105,11.0002,10.8401,10.9362,146184.0],["2020-02-18",10.9362,11.045,10.8337,11.0194,96363.0],["2020-02-19",11.0578,11.2755,11.013,11.1635,168517.0],["2020-02-20",11.2883,12.2231,11.2883,12.1527,434959.0],["2020-02-21",12.1783,12.1911,11.8518,11.9894,338597.0],["2020-02-24",11.6277,11.7877,11.4804,11.57,229583.0],["2020-02-25",11.5764,11.5828,11.1795,11.1987,253323.0],["2020-02-26",11.2883,11.3075,10.8337,10.8465,218651.0],["2020-02-27",10.5776,11.0514,10.2831,10.3087,329070.0],["2020-02-28",9.9181,10.1102,9.4315,9.7004,1032188.0],["2020-03-02",9.7772,9.9757,9.6044,9.8605,525543.0],["2020-03-03",9.8605,9.9885,9.5019,9.5659,641740.0],["2020-03-04",9.6364,9.7644,9.5147,9.5659,458854.0],["2020-03-05",9.4187,9.5851,9.1561,9.2138,513673.0],["2020-03-06",8.9769,9.5083,8.9577,9.4827,479002.0],["2020-03-09",8.9513,9.0582,8.3494,8.439,486030.0],["2020-03-10",8.8872,8.9641,8.0677,8.2982,673445.0],["2020-03-11",8.0677,8.2284,7.517,7.6002,396851.0],["2020-03-12",7.3121,7.3505,6.2172,6.2876,1094504.0],["2020-03-13",6.4925,6.7166,6.1148,6.6718,841494.0],["2020-03-16",6.3197,6.3318,5.5257,5.5513,733730.0],["2020-03-17",5.8394,7.1841,5.5039,7.1264,910525.0],["2020-03-18",6.627,6.9087,5.6538,5.7818,962689.0],["2020-03-19",5.801,6.515,5.6922,6.2748,659701.0],["2020-03-20",6.3389,6.3581,5.8266,6.0251,629558.0],["2020-03-23",6.1724,6.595,5.7498,6.5438,894751.0],["2020-03-24",7.0496,7.4594,6.7743,7.2097,451514.0],["2020-03-25",7.1905,7.4844,7.0112,7.1264,397788.0],["2020-03-26",7.2609,7.8564,7.0304,7.8243,470412.0],["2020-03-27",7.517,7.7859,7.0816,7.1008,391541.0],["2020-03-30",7.1392,7.2353,6.7359,6.8127,476347.0],["2020-03-31",6.691,7.0176,6.5867,6.7359,607693.0],["2020-04-01",6.4349,6.5758,6.1468,6.23,688126.0],["2020-04-02",6.2492,6.5822,6.2108,6.4477,568336.0],["2020-04-03",6.3965,6.4413,5.9131,6.1148,531478.0],["2020-04-06",6.5053,6.6334,6.3017,6.6078,1186181.0],["2020-04-07",6.8063,7.1648,6.6206,6.7487,503990.0],["2020-04-08",6.8767,7.1841,6.6846,6.992,534758.0],["2020-04-09",7.2545,7.6835,7.2161,7.453,577863.0],["2020-04-13",7.3185,7.3633,6.9792,7.3249,495557.0],["2020-04-14",7.5874,7.6002,7.1969,7.3633,511799.0],["2020-04-15",7.088,7.1008,6.7423,6.8511,794327.0],["2020-04-16",6.8383,6.9087,6.563,6.7423,677349.0],["2020-04-17",7.056,7.3313,7.0112,7.1841,357026.0],["2020-04-20",6.9856,7.1777,6.7999,6.9471,574271.0],["2020-04-21",6.6142,6.7743,6.5758,6.6526,577863.0],["2020-04-22",6.8511,6.8511,6.4925,6.4925,506489.0],["2020-04-23",6.5438,6.9279,6.5053,6.6526,688282.0],["2020-04-24",6.6782,6.8319,6.4669,6.7294,410751.0],["2020-04-27",6.9087,6.9279,6.7679,6.8575,393103.0],["2020-04-28",7.0304,7.0432,6.6974,6.8447,471661.0],["2020-04-29",7.1712,7.4402,7.0112,7.3185,471661.0],["2020-04-30",7.2353,7.2353,6.8255,6.8511,571460.0],["2020-05-01",6.6014,6.7615,6.5374,6.7423,430430.0],["2020-05-04",6.659,6.6782,6.4605,6.6782,559746.0],["2020-05-05",6.8959,6.9087,6.3773,6.4029,675319.0],["2020-05-06",6.4669,6.7166,6.0635,6.0892,677974.0],["2020-05-07",6.1788,6.3005,6.0956,6.1148,508519.0],["2020-05-08",6.3709,6.4349,6.1404,6.3709,378735.0],["2020-05-11",6.3133,6.3773,6.0956,6.166,406691.0],["2020-05-12",6.1724,6.214,5.9483,5.9547,446673.0],["2020-05-13",5.8907,5.9035,5.3912,5.5513,732637.0],["2020-05-14",5.4361,5.8715,5.2568,5.833,596605.0],["2020-05-15",5.8394,5.9195,5.7498,5.8138,326571.0],["2020-05-18",6.0956,6.3197,6.0892,6.2172,512112.0],["2020-05-19",6.1788,6.2428,5.8138,5.8266,403411.0],["2020-05-20",5.9163,6.1404,5.8779,6.1308,454013.0],["2020-05-21",6.0956,6.1532,5.9355,5.9419,362804.0],["2020-05-22",5.9611,6.102,5.7818,6.102,253947.0],["2020-05-26",6.3005,6.5495,6.2748,6.4733,407472.0],["2020-05-27",6.6718,6.7102,6.4157,6.5822,606444.0],["2020-05-28",6.691,6.691,6.3965,6.4349,372487.0],["2020-05-29",6.3325,6.4605,6.1084,6.3837,628777.0],["2020-06-01",6.4029,6.627,6.3677,6.5566,510862.0],["2020-06-02",6.6206,6.6238,6.3837,6.4733,345312.0],["2020-06-03",6.5886,6.6974,6.5182,6.5822,539911.0],["2020-06-04",6.5758,6.7166,6.4925,6.6398,506645.0],["2020-06-05",6.9151,7.4082,6.8159,7.2609,689375.0],["2020-06-08",7.4658,7.85,7.4274,7.7923,539443.0],["2020-06-09",7.8307,7.8307,7.2558,7.3761,423558.0],["2020-06-10",7.3825,7.3889,7.088,7.1712,412001.0],["2020-06-11",6.8319,6.96,6.4669,6.4797,490403.0],["2020-06-12",6.7999,6.8959,6.6014,6.8767,351247.0],["2020-06-15",6.6206,6.8831,6.563,6.8639,314233.0],["2020-06-16",7.1777,7.2161,6.8217,6.8639,514298.0],["2020-06-17",6.9087,6.96,6.5182,6.5182,203345.0],["2020-06-18",6.4221,6.7077,6.4029,6.627,438551.0],["2020-06-19",6.7551,6.7551,6.4925,6.531,570366.0],["2020-06-22",6.5118,6.5374,6.3888,6.4669,285964.0],["2020-06-23",6.6398,6.6398,6.4093,6.531,255978.0],["2020-06-24",6.4157,6.4381,6.0155,6.1724,805260.0],["2020-06-25",6.134,6.2492,6.0059,6.2492,478845.0],["2020-06-26",6.2556,6.2556,5.8907,5.9355,680941.0],["2020-06-29",6.0379,6.1404,5.9291,6.1276,312671.0],["2020-06-30",6.0764,6.2428,5.9995,6.2236,312046.0],["2020-07-01",6.2172,6.4285,6.2172,6.2941,214434.0],["2020-07-02",6.4413,6.5118,6.0123,6.0379,312671.0],["2020-07-06",6.0379,6.691,6.0379,6.6782,662981.0],["2020-07-07",6.5886,6.5886,6.0379,6.0571,535851.0],["2020-07-08",6.0571,6.2812,6.0315,6.2812,270190.0],["2020-07-09",6.2812,6.3069,6.0892,6.1212,317356.0],["2020-07-10",6.1212,6.3773,6.0892,6.3517,242234.0],["2020-07-13",6.4029,6.4029,6.1468,6.1468,345937.0],["2020-07-14",6.2044,6.2428,5.9643,6.0443,321417.0],["2020-07-15",6.166,6.3261,6.1468,6.2044,690468.0],["2020-07-16",6.1852,6.1852,6.0629,6.134,264255.0],["2020-07-17",6.1084,6.3645,6.0956,6.3133,207250.0],["2020-07-20",6.2748,6.3389,6.1468,6.198,169923.0],["2020-07-21",6.2492,6.3901,6.1212,6.1404,261756.0],["2020-07-22",6.1148,6.3101,6.0892,6.2364,173671.0],["2020-07-23",6.2044,6.2268,6.0892,6.1596,163520.0],["2020-07-24",6.1596,6.1852,5.9611,5.9995,232082.0],["2020-07-27",5.9867,6.0219,5.8394,5.9611,157897.0],["2020-07-28",5.9035,6.0892,5.9035,5.9611,163832.0],["2020-07-29",5.9675,6.102,5.8907,6.0956,213966.0],["2020-07-30",6.0187,6.4413,6.0187,6.4285,291430.0],["2020-07-31",6.4093,6.7807,6.3901,6.5822,482438.0],["2020-08-03",6.5246,6.659,6.2812,6.6142,391229.0],["2020-08-04",6.6142,6.8767,6.5502,6.5822,242390.0],["2020-08-05",6.659,6.7391,6.5822,6.6846,213966.0],["2020-08-06",6.4413,6.5246,5.769,5.9291,996736.0],["2020-08-07",5.9547,6.0956,5.7882,6.0315,1019694.0],["2020-08-10",6.0251,6.4861,6.0251,6.4029,421684.0],["2020-08-11",6.531,6.6846,6.4093,6.4541,313764.0],["2020-08-12",6.5374,6.7423,6.5374,6.6078,209124.0],["2020-08-13",6.5502,6.5758,6.166,6.2108,198972.0],["2020-08-14",6.2108,6.3709,6.0571,6.2492,195068.0],["2020-08-17",6.2492,6.2492,6.0315,6.0635,247544.0],["2020-08-18",6.0315,6.1468,5.9163,6.1276,603008.0],["2020-08-19",6.1468,6.1698,5.9931,6.0123,166799.0],["2020-08-20",5.9419,6.0635,5.8138,5.9867,208812.0],["2020-08-21",5.9675,5.9675,5.8074,5.8202,391229.0],["2020-08-24",5.8843,6.0059,5.7626,5.9995,214746.0],["2020-08-25",6.0315,6.3069,5.9931,6.2876,492589.0],["2020-08-26",6.2684,6.2684,6.0443,6.1852,352028.0],["2020-08-27",6.1852,6.3517,6.166,6.3197,611285.0],["2020-08-28",6.3197,6.4925,6.2748,6.4733,1018601.0],["2020-08-31",6.4029,6.4311,6.2428,6.2748,491964.0],["2020-09-01",6.2492,6.3197,6.0187,6.1916,320324.0],["2020-09-02",6.1916,6.4733,6.1468,6.4477,322510.0],["2020-09-03",6.4413,6.6782,6.2364,6.3133,452920.0],["2020-09-04",6.4413,6.5246,6.1404,6.3709,322198.0],["2020-09-08",6.3133,6.3133,6.0635,6.2108,543347.0],["2020-09-09",6.2941,6.3709,6.1788,6.3453,284246.0],["2020-09-10",6.2812,6.4221,6.07,6.0892,524606.0],["2020-09-11",6.2432,6.2704,5.8832,6.0462,633107.0],["2020-09-14",6.0598,6.1746,5.9171,5.9239,261722.0],["2020-09-15",5.9103,5.9511,5.6454,5.6861,802829.0],["2020-09-16",5.7065,5.7405,5.5299,5.5367,508723.0],["2020-09-17",5.4959,5.4959,5.3125,5.3668,394790.0],["2020-09-18",5.6114,5.6929,5.3872,5.6861,1391334.0],["2020-09-21",5.5299,5.6182,5.4721,5.5571,519322.0],["2020-09-22",5.5367,5.6182,5.3424,5.4755,383898.0],["2020-09-23",5.4755,5.5503,5.1562,5.163,530509.0],["2020-09-24",5.1698,5.394,5.1291,5.2649,606464.0],["2020-09-25",5.2242,5.3601,5.1359,5.3329,347098.0],["2020-09-28",5.4688,5.788,5.3723,5.659,424378.0],["2020-09-29",5.6454,5.6841,5.5027,5.6726,203725.0],["2020-09-30",5.6454,5.7004,5.5095,5.6046,364467.0],["2020-10-01",5.6522,6.0054,5.6168,5.9918,441453.0],["2020-10-02",5.9715,6.0598,5.8356,6.053,532717.0],["2020-10-05",6.0598,6.284,6.0598,6.2568,386400.0],["2020-10-06",6.284,6.3723,5.9579,5.9851,312800.0],["2020-10-07",6.216,6.3043,6.0666,6.2296,709651.0],["2020-10-08",6.3383,6.6304,6.284,6.6236,774861.0],["2020-10-09",7.0584,7.5204,6.9973,7.5068,1638630.0],["2020-10-12",7.4524,7.5204,7.2486,7.5136,541402.0],["2020-10-13",7.4457,7.4592,7.269,7.2758,267757.0],["2020-10-14",7.1943,7.4389,7.1875,7.2283,390816.0],["2020-10-15",7.2215,7.2215,6.9497,7.038,378746.0],["2020-10-16",7.0312,7.1148,6.9022,6.9022,165158.0],["2020-10-19",6.9905,7.0788,6.9293,6.9769,219622.0],["2020-10-20",7.0584,7.1875,6.9837,7.1807,268640.0],["2020-10-21",7.1943,7.2554,7.0652,7.2079,179437.0],["2020-10-22",7.2418,7.3505,7.2011,7.2283,237875.0],["2020-10-23",7.269,7.2962,7.1467,7.2079,272467.0],["2020-10-26",7.1943,7.1943,6.9022,7.0245,226246.0],["2020-10-27",6.9973,6.9973,6.8478,6.9633,198426.0],["2020-10-28",6.7663,6.8614,6.5503,6.644,368294.0],["2020-10-29",6.6101,6.712,6.4878,6.6712,176934.0],["2020-10-30",6.5897,6.6984,6.5014,6.6576,308826.0],["2020-11-02",6.678,6.8274,6.6508,6.7188,279238.0],["2020-11-03",6.8614,7.1535,6.7731,7.0992,236845.0],["2020-11-04",7.0041,7.0312,6.7935,6.8207,187533.0],["2020-11-05",6.284,7.0652,6.2296,6.9565,619418.0],["2020-11-06",6.8886,7.0245,6.6101,6.7052,350925.0],["2020-11-09",7.0109,7.5883,6.9633,7.3573,793997.0],["2020-11-10",7.3709,7.7582,7.2894,7.6766,414368.0],["2020-11-11",7.697,7.731,7.5951,7.7242,273056.0],["2020-11-12",7.6562,7.7853,7.4762,7.7106,345184.0],["2020-11-13",7.7649,7.9348,7.6834,7.8601,264371.0],["2020-11-16",7.9891,8.0842,7.8431,7.9484,270259.0],["2020-11-17",7.9144,8.1046,7.7921,8.0707,275264.0],["2020-11-18",8.1114,8.4239,8.0978,8.0978,272026.0],["2020-11-19",8.0299,8.1352,7.928,8.0774,160006.0],["2020-11-20",7.9959,8.0747,7.894,8.0163,212262.0],["2020-11-23",8.159,8.3016,8.0435,8.2201,338118.0],["2020-11-24",8.3696,8.7092,8.2201,8.5258,336794.0],["2020-11-25",8.5054,8.5054,8.1114,8.2473,404064.0],["2020-11-27",8.2541,8.2812,7.894,8.0095,223891.0],["2020-11-30",8.0842,8.0842,7.697,7.7106,514906.0],["2020-12-01",7.8872,7.9144,7.731,7.7378,302790.0],["2020-12-02",7.7174,7.8736,7.5815,7.8465,706854.0],["2020-12-03",7.8533,8.0163,7.7955,7.8261,248326.0],["2020-12-04",7.8804,8.1454,7.8804,8.0435,265107.0],["2020-12-07",8.1386,8.1386,7.8668,7.8804,187533.0],["2020-12-08",7.7649,7.9144,7.6834,7.8057,426586.0],["2020-12-09",7.9076,8.0639,7.663,7.7174,316186.0],["2020-12-10",7.663,8.0842,7.5068,7.928,265107.0],["2020-12-11",7.8601,7.8791,7.6766,7.731,390669.0],["2020-12-14",7.8465,8.322,7.7357,7.8465,535072.0],["2020-12-15",7.9755,8.0774,7.7174,8.0367,395085.0],["2020-12-16",8.0367,8.1454,7.8601,7.9076,293517.0],["2020-12-17",7.8804,7.9484,7.837,7.9484,279533.0],["2020-12-18",8.0027,8.0183,7.7976,7.8329,983443.0],["2020-12-21",7.6902,7.6902,7.3777,7.4864,330906.0],["2020-12-22",7.4864,7.5285,7.2486,7.3913,361818.0],["2020-12-23",7.4049,7.6766,7.337,7.6427,387725.0],["2020-12-24",7.6562,7.7004,7.5815,7.6291,99802.0],["2020-12-28",7.7446,7.8057,7.6359,7.6766,289101.0],["2020-12-29",7.7106,7.7106,7.5204,7.6087,296314.0],["2020-12-30",7.6087,7.6698,7.4728,7.5476,375507.0],["2020-12-31",7.5204,7.6359,7.4185,7.5611,303674.0],["2021-01-04",7.5951,7.731,7.4185,7.5272,332819.0],["2021-01-05",7.5,7.5883,7.3709,7.5204,292634.0],["2021-01-06",7.5272,8.1793,7.4185,8.0027,405536.0],["2021-01-07",8.0231,8.322,7.9755,8.2337,676678.0],["2021-01-08",8.2541,8.2745,7.7717,7.7785,903661.0],["2021-01-11",7.6495,7.7038,7.466,7.5543,734822.0],["2021-01-12",7.5543,7.9959,7.4321,7.9552,1465082.0],["2021-01-13",7.894,8.0163,7.6698,7.8397,736442.0],["2021-01-14",7.8601,8.0231,7.7649,7.7921,379629.0],["2021-01-15",7.7174,7.8872,7.5951,7.7921,429677.0],["2021-01-19",7.8736,7.8736,7.663,7.7717,526682.0],["2021-01-20",7.7921,7.8668,7.6427,7.6495,281152.0],["2021-01-21",7.7106,7.731,7.4728,7.4728,430413.0],["2021-01-22",7.4117,7.4728,7.2418,7.4592,313094.0],["2021-01-25",7.3981,7.5747,7.106,7.4321,388019.0],["2021-01-26",7.5,7.6087,7.337,7.3981,437773.0],["2021-01-27",7.337,7.337,6.9905,7.0312,552736.0],["2021-01-28",7.1603,7.1807,6.9769,7.0245,453229.0],["2021-01-29",7.0177,7.0245,6.7799,6.8546,415987.0],["2021-02-01",6.9497,7.0177,6.7731,6.8512,505190.0],["2021-02-02",6.9293,7.0245,6.8139,6.9565,346509.0],["2021-02-03",6.9429,7.1977,6.8886,7.1535,325312.0],["2021-02-04",7.1875,7.2962,7.0992,7.2894,253184.0],["2021-02-05",7.4253,7.5611,7.2079,7.5408,365498.0],["2021-02-08",7.6562,8.1522,7.5414,8.1454,595277.0],["2021-02-09",8.1114,8.1114,7.7779,7.8872,591008.0],["2021-02-10",8.0435,8.0435,7.8635,7.9076,338854.0],["2021-02-11",8.0163,8.0571,7.7989,7.9755,278208.0],["2021-02-12",7.9348,7.9959,7.8125,7.8736,276294.0],["2021-02-16",7.9144,8.3152,7.8804,8.1046,623539.0],["2021-02-17",8.0842,8.356,7.9484,8.2405,398029.0],["2021-02-18",8.2133,8.288,7.9076,7.9212,264077.0],["2021-02-19",7.9552,8.1155,7.928,7.9891,267757.0],["2021-02-22",7.8668,8.1046,7.8125,7.9552,316480.0],["2021-02-23",7.9348,8.0027,7.7242,7.8261,465888.0],["2021-02-24",7.8736,7.9416,7.6087,7.6291,468390.0],["2021-02-25",7.7514,7.7514,7.2147,7.3234,662694.0],["2021-02-26",7.303,7.6155,7.2636,7.4524,365498.0],["2021-03-01",7.697,8.4715,7.5951,8.4511,546554.0],["2021-03-02",8.4579,8.7704,8.3084,8.536,470451.0],["2021-03-03",8.5394,8.9266,8.4375,8.8383,377568.0],["2021-03-04",8.8519,8.9878,8.5734,8.6345,347834.0],["2021-03-05",8.7432,9.0557,8.6073,8.8315,344154.0],["2021-03-08",8.8315,9.1508,8.6685,9.0693,393024.0],["2021-03-09",9.1712,9.4355,8.8927,9.2052,323987.0],["2021-03-10",9.2663,9.8505,9.2391,9.7622,529920.0],["2021-03-11",9.8709,9.9457,9.3274,9.3886,506221.0],["2021-03-12",9.341,9.8438,9.341,9.837,392288.0],["2021-03-15",9.7962,9.8573,9.6603,9.8132,258483.0],["2021-03-16",9.6671,9.7079,9.4735,9.5109,274822.0],["2021-03-17",9.409,9.8573,9.2799,9.8438,327667.0],["2021-03-18",9.7418,9.9049,9.4973,9.5109,238611.0],["2021-03-19",9.4158,9.8777,9.3886,9.7079,1085453.0],["2021-03-22",9.5924,9.8709,9.5245,9.7962,193862.0],["2021-03-23",9.8675,9.8675,9.144,9.3614,392435.0],["2021-03-24",9.4158,9.7079,9.0897,9.1236,386842.0],["2021-03-25",9.1372,9.2663,8.913,9.2323,255539.0],["2021-03-26",9.3886,9.4769,9.0421,9.2255,254214.0],["2021-03-29",9.0693,9.1338,8.8247,8.9198,288218.0],["2021-03-30",8.9334,9.1372,8.8247,8.8995,317216.0],["2021-03-31",8.9198,8.981,8.7024,8.716,454259.0],["2021-04-01",8.716,8.9946,8.6413,8.9946,255392.0],["2021-04-05",9.1372,9.2052,8.9606,9.1033,222272.0],["2021-04-06",9.0489,9.2867,8.8859,9.2459,333408.0],["2021-04-07",9.341,9.4701,9.2323,9.3546,505632.0],["2021-04-08",9.3546,9.5245,9.1848,9.4973,266874.0],["2021-04-09",9.4565,9.5482,9.3886,9.4361,245971.0],["2021-04-12",9.4293,9.4701,9.3139,9.3614,194304.0],["2021-04-13",9.1848,9.4395,9.1848,9.2527,175462.0],["2021-04-14",9.2595,9.5245,9.2595,9.3614,108781.0],["2021-04-15",9.4226,9.4633,9.3546,9.3954,173549.0],["2021-04-16",9.1712,9.4837,9.1712,9.409,426438.0],["2021-04-19",9.3614,9.4769,9.0421,9.2188,349306.0],["2021-04-20",9.1984,9.3886,9.0489,9.3546,388902.0],["2021-04-21",9.1576,9.5516,9.1576,9.409,271437.0],["2021-04-22",9.4497,9.4497,9.2255,9.2663,189005.0],["2021-04-23",9.2867,9.5245,9.1712,9.4429,232134.0],["2021-04-26",9.5177,9.6807,9.4973,9.5516,206963.0],["2021-04-27",9.5448,9.5924,9.2262,9.3003,220211.0],["2021-04-28",9.3274,9.409,9.2663,9.3342,185472.0],["2021-04-29",9.375,9.5109,9.3342,9.4565,251418.0],["2021-04-30",9.3614,9.5177,9.2867,9.4327,365792.0],["2021-05-03",9.4837,9.6739,9.4837,9.6603,180762.0],["2021-05-04",9.6128,9.6332,9.413,9.5516,138074.0],["2021-05-05",9.4633,9.7418,9.4158,9.6603,267904.0],["2021-05-06",9.7215,9.9864,9.4361,9.8302,545082.0],["2021-05-07",9.7418,9.8573,9.3478,9.8302,354016.0],["2021-05-10",9.8981,9.966,9.4633,9.4973,230368.0],["2021-05-11",9.341,9.5041,9.1848,9.3818,286451.0],["2021-05-12",9.3139,9.4022,9.1712,9.1916,297344.0],["2021-05-13",9.2595,9.4701,9.2595,9.4158,234048.0],["2021-05-14",9.4769,9.7283,9.409,9.6943,259808.0],["2021-05-17",9.5924,9.7418,9.4905,9.5652,248474.0],["2021-05-18",9.5924,9.6128,9.3003,9.3207,309709.0],["2021-05-19",9.2867,9.2867,9.0149,9.1304,431443.0],["2021-05-20",9.1508,9.3682,8.9334,9.3546,216237.0],["2021-05-21",9.5924,9.606,9.3139,9.3478,204608.0],["2021-05-24",9.4158,9.4905,9.2867,9.4497,207699.0],["2021-05-25",9.4293,9.7486,9.409,9.409,446899.0],["2021-05-26",9.4293,9.8166,9.4293,9.7826,278944.0],["2021-05-27",9.8438,10.0408,9.7011,9.7215,353869.0],["2021-05-28",9.7262,9.9321,9.4633,9.6943,185766.0],["2021-06-01",9.6807,9.966,9.6101,9.9253,290573.0],["2021-06-02",9.9796,9.9864,9.6705,9.7011,487379.0],["2021-06-03",9.6467,9.7351,9.4769,9.6535,517261.0],["2021-06-04",9.7215,9.9321,9.6433,9.8166,287923.0],["2021-06-07",9.803,10.0408,9.7011,9.7283,246266.0],["2021-06-08",9.7079,9.7486,9.3954,9.3954,279827.0],["2021-06-09",9.4293,9.4905,9.2188,9.2323,528595.0],["2021-06-10",9.3682,9.6264,9.3071,9.5177,361082.0],["2021-06-11",9.5992,9.6671,9.409,9.4226,198720.0],["2021-06-14",9.4769,9.5041,9.3546,9.4769,382573.0],["2021-06-15",9.3648,9.6264,9.3648,9.5584,254362.0],["2021-06-16",9.4905,9.6332,9.4497,9.5924,289690.0],["2021-06-17",9.5788,9.8234,9.5312,9.6332,255981.0],["2021-06-18",9.4565,9.6739,9.341,9.4769,591450.0],["2021-06-21",9.5788,9.6943,9.4293,9.5856,242733.0],["2021-06-22",9.6128,9.6332,9.4293,9.606,220211.0],["2021-06-23",9.6196,9.7147,9.538,9.5924,200781.0],["2021-06-24",9.6671,9.7969,9.5788,9.7622,256275.0],["2021-06-25",9.8166,9.9524,9.7418,9.8302,1724154.0],["2021-06-28",9.837,9.8607,9.5109,9.6196,298374.0],["2021-06-29",9.606,9.7418,9.4429,9.4497,194010.0],["2021-06-30",9.3274,9.5177,9.3274,9.4158,250093.0],["2021-07-01",9.4022,9.5992,9.3614,9.4973,314714.0],["2021-07-02",9.4837,9.5482,9.2459,9.3342,270406.0],["2021-07-06",9.3139,9.3886,9.1168,9.2595,393760.0],["2021-07-07",9.212,9.3274,9.0761,9.0829,261280.0],["2021-07-08",8.8315,9.0829,8.8315,8.9198,313389.0],["2021-07-09",9.0082,9.4837,8.9742,9.4361,344742.0],["2021-07-12",9.3682,9.7079,9.2527,9.6943,304410.0],["2021-07-13",9.6128,9.6875,9.4497,9.538,247443.0],["2021-07-14",9.572,9.6671,9.3954,9.4226,160006.0],["2021-07-15",9.341,9.4633,9.3003,9.3003,291309.0],["2021-07-16",9.409,9.409,9.178,9.1916,366528.0],["2021-07-19",8.9674,9.1168,8.7772,8.8655,328845.0],["2021-07-20",8.8859,9.4973,8.8859,9.4293,434829.0],["2021-07-21",9.4497,9.769,9.4497,9.5584,188563.0],["2021-07-22",9.5584,9.5992,9.3886,9.5041,160448.0],["2021-07-23",9.4327,9.6332,9.4327,9.5788,128800.0],["2021-07-26",9.5652,9.7011,9.4429,9.5856,256864.0],["2021-07-27",9.4837,9.5448,9.3342,9.4565,180320.0],["2021-07-28",9.5109,9.6264,9.3614,9.5448,139104.0],["2021-07-29",9.6332,9.6943,9.3207,9.341,173696.0],["2021-07-30",9.4158,9.4837,9.178,9.2731,196512.0],["2021-08-02",9.2935,9.4565,8.9878,9.0082,273498.0],["2021-08-03",9.0761,9.1644,8.8179,9.0557,293517.0],["2021-08-04",9.0149,9.0897,8.8315,8.8587,293664.0],["2021-08-05",8.8587,9.9524,8.8587,9.7826,508282.0],["2021-08-06",9.8913,9.9185,9.572,9.5788,225952.0],["2021-08-09",9.5584,9.7826,9.3682,9.3886,170163.0],["2021-08-10",9.4226,9.4226,9.2548,9.3003,169133.0],["2021-08-11",9.3071,9.4837,9.2154,9.4361,229485.0],["2021-08-12",9.3954,9.4701,9.2459,9.3274,212557.0],["2021-08-13",9.3003,9.3546,9.1508,9.1848,150733.0],["2021-08-16",9.0829,9.2391,9.0217,9.0829,181939.0],["2021-08-17",8.9606,9.0217,8.8893,8.9198,282624.0],["2021-08-18",8.8587,9.178,8.8451,9.0489,258778.0],["2021-08-19",8.947,9.0353,8.7228,8.7636,283066.0],["2021-08-20",8.7432,9.3954,8.699,9.375,375213.0],["2021-08-23",9.4293,9.6875,9.4226,9.5652,221094.0],["2021-08-24",9.6196,9.7826,9.538,9.6807,241555.0],["2021-08-25",9.6467,9.8777,9.572,9.8641,224186.0],["2021-08-26",9.7962,9.9524,9.7147,9.7622,303526.0],["2021-08-27",9.803,10.0476,9.7486,9.7826,325018.0],["2021-08-30",9.8166,9.8234,9.6535,9.6603,208288.0],["2021-08-31",9.6332,9.837,9.6264,9.6875,259955.0],["2021-09-01",9.6943,9.7826,9.6467,9.7011,168250.0],["2021-09-02",9.7079,9.8302,9.6671,9.7215,201370.0],["2021-09-03",9.7758,9.803,9.6332,9.7079,175757.0],["2021-09-07",9.606,9.7554,9.4497,9.4769,344301.0],["2021-09-08",9.4633,9.4905,9.2595,9.4497,226688.0],["2021-09-09",9.4022,9.4429,9.178,9.178,285274.0],["2021-09-10",9.2799,9.2799,9.0319,9.0353,280858.0],["2021-09-13",9.1033,9.3207,9.0455,9.2527,322074.0],["2021-09-14",9.2731,9.2935,8.9538,9.0082,487379.0],["2021-09-15",9.0625,9.212,8.6889,8.8519,487968.0],["2021-09-16",8.913,8.9198,8.7024,8.7772,414810.0],["2021-09-17",8.7432,8.8315,8.5734,8.784,2029005.0],["2021-09-20",8.6481,8.7208,8.322,8.4103,458381.0],["2021-09-21",8.4986,8.5054,8.3152,8.3288,137190.0],["2021-09-22",8.3696,8.553,8.3696,8.4375,366381.0],["2021-09-23",8.4851,8.6209,8.4851,8.6005,243322.0],["2021-09-24",8.5054,8.5122,8.3777,8.4647,340768.0],["2021-09-27",8.4783,8.7568,8.4783,8.5938,237875.0],["2021-09-28",8.519,8.7126,8.4103,8.4171,201075.0],["2021-09-29",8.4579,8.7568,8.4137,8.716,239936.0],["2021-09-30",8.7772,8.9266,8.6345,8.8859,385370.0],["2021-10-01",8.9266,9.0557,8.8043,8.9402,295578.0],["2021-10-04",8.8927,9.0149,8.6413,8.8587,264077.0],["2021-10-05",8.8723,9.0217,8.8247,8.947,194746.0],["2021-10-06",8.8451,8.9096,8.6141,8.6889,277766.0],["2021-10-07",8.8043,8.8179,8.6277,8.6481,256864.0],["2021-10-08",8.5088,8.716,8.5088,8.5326,265549.0],["2021-10-11",8.519,8.6379,8.4918,8.4918,269670.0],["2021-10-12",8.4851,8.5734,8.4239,8.5326,252448.0],["2021-10-13",8.5394,8.7806,8.4239,8.4647,162362.0],["2021-10-14",8.587,8.7636,8.4918,8.7364,291309.0],["2021-10-15",8.9062,8.9946,8.6617,8.6685,300288.0],["2021-10-18",8.6073,8.716,8.4239,8.4647,160595.0],["2021-10-19",8.5598,8.5598,8.3084,8.3764,292781.0],["2021-10-20",8.4851,8.6787,8.3832,8.5326,233312.0],["2021-10-21",8.553,8.6005,8.3288,8.3492,236256.0],["2021-10-22",8.3696,8.4647,8.2745,8.3288,227718.0],["2021-10-25",8.4035,8.4035,8.2541,8.2948,306765.0],["2021-10-26",8.3288,8.3288,8.1454,8.1454,347098.0],["2021-10-27",8.2133,8.3492,8.0503,8.2745,393318.0],["2021-10-28",8.288,8.356,8.1929,8.2473,277914.0],["2021-10-29",8.1793,8.2609,8.1114,8.1658,405536.0],["2021-11-01",8.2677,8.7636,8.1658,8.7092,376832.0],["2021-11-02",8.784,8.8723,8.6413,8.6957,344890.0],["2021-11-03",8.7908,8.947,8.3899,8.8791,358874.0],["2021-11-04",8.8723,9.0217,8.716,8.8927,366675.0],["2021-11-05",8.947,9.324,8.9164,9.1033,482669.0],["2021-11-08",9.1372,9.1984,8.981,9.0014,197248.0],["2021-11-09",9.0693,9.1236,8.9538,9.0014,259072.0],["2021-11-10",9.0489,9.1644,8.9334,9.0693,253773.0],["2021-11-11",8.9878,9.1984,8.9878,9.1236,241555.0],["2021-11-12",9.0421,9.2731,8.9878,9.2663,271731.0],["2021-11-15",9.3003,9.5312,9.0931,9.1372,363584.0],["2021-11-16",9.0761,9.1372,8.8519,8.8723,321043.0],["2021-11-17",8.8995,8.9538,8.7058,8.7568,506074.0],["2021-11-18",8.75,8.8315,8.3356,8.4647,348422.0],["2021-11-19",8.3832,8.5054,8.3322,8.4171,305882.0],["2021-11-22",8.5054,8.7364,8.3899,8.3967,1006112.0],["2021-11-23",8.4069,8.519,8.3288,8.4918,584384.0],["2021-11-24",8.4307,8.4783,8.3696,8.3832,267757.0],["2021-11-26",7.9484,8.1726,7.6766,7.8804,492973.0],["2021-11-29",7.8804,7.9891,7.7649,7.8601,390816.0],["2021-11-30",7.7785,7.8601,7.3913,7.7174,993158.0],["2021-12-01",7.894,8.125,7.534,7.5408,443955.0],["2021-12-02",7.6019,7.7887,7.5883,7.7649,443219.0],["2021-12-03",7.8329,7.928,7.663,7.7038,568486.0],["2021-12-06",7.9008,8.3356,7.7853,8.2337,538752.0],["2021-12-07",8.3356,8.3492,7.962,7.9959,507251.0],["2021-12-08",7.9484,8.091,7.8736,7.894,362995.0],["2021-12-09",8.0808,8.0808,7.7514,7.7989,420403.0],["2021-12-10",7.9076,7.9076,7.7038,7.7582,433946.0],["2021-12-13",7.7921,7.7921,7.5747,7.6834,265990.0],["2021-12-14",7.7582,7.7901,7.5476,7.5747,220800.0],["2021-12-15",7.7242,7.7242,7.3505,7.5543,455584.0],["2021-12-16",7.6562,7.697,7.4592,7.466,405978.0],["2021-12-17",7.534,7.7853,7.4796,7.7514,892915.0],["2021-12-20",7.6223,7.6427,7.3458,7.4321,757197.0],["2021-12-21",7.5476,7.9552,7.5476,7.8329,264813.0],["2021-12-22",7.7989,7.9755,7.7717,7.894,306765.0],["2021-12-23",7.962,8.0095,7.8601,7.9348,262899.0],["2021-12-27",7.9008,7.9484,7.8125,7.8804,385517.0],["2021-12-28",7.8601,8.0163,7.8601,7.9348,347834.0],["2021-12-29",7.9144,7.9688,7.8397,7.8736,112461.0],["2021-12-30",7.928,8.1046,7.8668,7.928,437184.0],["2021-12-31",7.8872,7.9959,7.8601,7.9212,357549.0],["2022-01-03",7.9416,8.2541,7.9416,8.2269,176198.0],["2022-01-04",8.2473,8.4035,8.2269,8.2405,162656.0],["2022-01-05",8.1997,8.3492,7.8804,7.894,215354.0],["2022-01-06",8.0299,8.0571,7.894,7.9688,341357.0],["2022-01-07",7.9823,8.0639,7.928,7.9823,359168.0],["2022-01-10",7.928,7.9823,7.5747,7.6019,312358.0],["2022-01-11",7.5679,7.7649,7.4932,7.7446,493120.0],["2022-01-12",7.7582,7.7649,7.6223,7.6698,337530.0],["2022-01-13",7.6698,7.7819,7.5815,7.6834,527712.0],["2022-01-14",7.6359,7.731,7.5272,7.7174,411277.0],["2022-01-18",7.6902,7.6902,7.3234,7.337,498861.0],["2022-01-19",7.3981,7.4457,7.2486,7.3234,409805.0],["2022-01-20",7.3166,7.4457,7.1739,7.1807,196512.0],["2022-01-21",7.1128,7.3098,7.0109,7.0312,539194.0],["2022-01-24",6.9226,7.303,6.8954,7.303,699053.0],["2022-01-25",7.2011,7.5272,7.1807,7.4524,359610.0],["2022-01-26",7.5883,7.5883,7.1467,7.2215,419078.0],["2022-01-27",7.2554,7.3981,7.0856,7.1603,388755.0],["2022-01-28",7.1399,7.2894,7.0177,7.2894,266874.0],["2022-01-31",7.1943,7.4457,7.123,7.4321,490765.0],["2022-02-01",7.3981,7.5102,7.2894,7.4321,534042.0],["2022-02-02",7.3981,7.4389,7.1332,7.1399,354752.0],["2022-02-03",7.2011,7.2554,7.0924,7.2011,310150.0],["2022-02-04",7.3573,7.3573,7.0924,7.2486,277914.0],["2022-02-07",7.2283,7.3505,7.1875,7.303,885997.0],["2022-02-08",7.3845,7.5408,7.3166,7.5408,444544.0],["2022-02-09",7.5679,7.663,7.3641,7.534,170752.0],["2022-02-10",7.4321,7.6087,7.3913,7.4389,337382.0],["2022-02-11",7.3709,7.7514,7.3709,7.663,342976.0],["2022-02-14",7.6495,7.7785,7.5543,7.5951,294253.0],["2022-02-15",7.6834,7.9212,7.6834,7.8872,305440.0],["2022-02-16",7.8057,8.0842,7.7989,8.0707,358285.0],["2022-02-17",7.9688,8.0095,7.8736,7.8872,233312.0],["2022-02-18",7.8397,7.8736,7.6155,7.663,306765.0],["2022-02-22",7.6427,7.7038,7.5476,7.5747,194304.0],["2022-02-23",7.4728,7.7785,7.337,7.3641,375507.0],["2022-02-24",7.0992,7.2079,6.8614,7.1467,433210.0],["2022-02-25",7.1943,7.4185,7.0584,7.1399,1295213.0],["2022-02-28",7.0788,7.1332,6.8071,6.8274,1039968.0],["2022-03-01",6.8274,6.9361,6.5014,6.5693,778541.0],["2022-03-02",6.5625,6.9701,6.5625,6.9293,613971.0],["2022-03-03",6.9429,7.038,6.6712,6.6984,535072.0],["2022-03-04",6.7323,6.7323,6.4742,6.6304,408480.0],["2022-03-07",6.5965,6.6236,6.1889,6.2364,541402.0],["2022-03-08",6.3043,6.5965,6.216,6.3723,466771.0],["2022-03-09",6.5285,6.8274,6.5014,6.7527,652832.0],["2022-03-10",6.6576,6.7391,6.4606,6.5897,564806.0],["2022-03-11",6.6644,6.7785,6.5557,6.5829,340474.0],["2022-03-14",6.6168,6.644,6.4334,6.481,312506.0],["2022-03-15",6.4538,6.6848,6.3995,6.5761,447930.0],["2022-03-16",6.4402,6.678,6.3451,6.5965,944877.0],["2022-03-17",6.5625,6.6848,6.4946,6.678,512403.0],["2022-03-18",6.6916,6.7391,6.5285,6.6712,855526.0],["2022-03-21",6.7188,6.7935,6.6576,6.7255,458970.0],["2022-03-22",6.712,6.9158,6.712,6.875,434387.0],["2022-03-23",6.8139,6.841,6.644,6.7255,479136.0],["2022-03-24",6.7323,6.8003,6.6644,6.7663,322810.0],["2022-03-25",6.8478,6.8478,6.7255,6.8071,494739.0],["2022-03-28",6.8274,6.8478,6.5897,6.7323,342240.0],["2022-03-29",6.9158,6.9158,6.7595,6.8478,580851.0],["2022-03-30",6.8003,6.841,6.6916,6.712,321485.0],["2022-03-31",6.678,6.7323,6.5285,6.5897,303232.0],["2022-04-01",6.6576,6.7391,6.5761,6.712,400384.0],["2022-04-04",6.7595,7.2622,6.712,7.2283,574080.0],["2022-04-05",7.2011,7.337,7.0448,7.2283,234784.0],["2022-04-06",7.1603,7.2792,6.9769,7.1739,460736.0],["2022-04-07",7.2147,7.269,7.0856,7.106,366675.0],["2022-04-08",7.0924,7.3234,7.0924,7.303,266138.0],["2022-04-11",7.2079,7.4321,7.2079,7.2486,211968.0],["2022-04-12",7.3234,7.4626,7.2215,7.2486,351219.0],["2022-04-13",7.2283,7.5611,7.2283,7.5408,289101.0],["2022-04-14",7.5,7.5985,7.3166,7.3302,194157.0],["2022-04-18",7.269,7.4321,7.2486,7.303,262752.0],["2022-04-19",7.2486,7.6155,7.2486,7.6087,206816.0],["2022-04-20",7.5408,7.7038,7.3709,7.3709,260397.0],["2022-04-21",7.4796,7.5136,7.0856,7.1196,249946.0],["2022-04-22",7.0856,7.0924,6.8207,6.8614,278355.0],["2022-04-25",6.7663,6.9293,6.6916,6.9022,293075.0],["2022-04-26",6.8003,6.8207,6.5421,6.5421,363878.0],["2022-04-27",6.5965,6.6033,6.481,6.5217,226394.0],["2022-04-28",6.5421,6.712,6.2738,6.6712,314861.0],["2022-04-29",6.6168,6.644,6.25,6.2772,424378.0],["2022-05-02",6.284,6.3505,6.1821,6.3043,432179.0],["2022-05-03",6.2976,6.413,6.1957,6.3519,196659.0],["2022-05-04",6.4198,6.5489,6.216,6.5217,156179.0],["2022-05-05",6.413,6.4742,5.8424,5.9409,584531.0],["2022-05-06",5.9647,5.9851,5.6997,5.6997,401414.0],["2022-05-09",5.5639,5.6963,5.2921,5.3261,572314.0],["2022-05-10",5.4008,5.7405,5.3736,5.6182,463827.0],["2022-05-11",5.7609,5.7609,5.4823,5.5095,362701.0],["2022-05-12",5.4755,5.6658,5.4144,5.659,429235.0],["2022-05-13",5.6997,5.8207,5.6522,5.7677,330611.0],["2022-05-16",5.788,6.0802,5.788,6.0462,427763.0],["2022-05-17",6.1413,6.4198,6.1277,6.4062,390963.0],["2022-05-18",6.3315,6.5285,6.284,6.3315,396262.0],["2022-05-19",6.2908,6.413,6.25,6.284,231693.0],["2022-05-20",6.3859,6.4538,6.1685,6.2908,316774.0],["2022-05-23",6.4198,6.4198,6.2024,6.2364,219917.0],["2022-05-24",6.1821,6.2228,6.0598,6.1345,339296.0],["2022-05-25",6.1073,6.3383,6.1073,6.3043,230221.0],["2022-05-26",6.3383,6.5897,6.2772,6.413,338118.0],["2022-05-27",6.4334,6.5897,6.4198,6.5489,181792.0],["2022-05-31",6.5014,6.6576,6.4062,6.4606,552442.0],["2022-06-01",6.4878,6.5625,6.1889,6.2772,375949.0],["2022-06-02",6.2772,6.3723,6.1549,6.3723,269818.0],["2022-06-03",6.2364,6.2772,6.1413,6.1617,314714.0],["2022-06-06",6.1889,6.3077,6.1651,6.2568,312653.0],["2022-06-07",6.1889,6.3179,6.0462,6.2092,274822.0],["2022-06-08",6.1277,6.2704,6.1073,6.1277,315744.0],["2022-06-09",6.0802,6.1311,5.9579,5.9647,215942.0],["2022-06-10",5.8424,5.8832,5.6658,5.6726,468096.0],["2022-06-13",5.5231,5.5503,5.3193,5.3465,422906.0],["2022-06-14",5.3804,5.3804,5.0611,5.0747,561421.0],["2022-06-15",5.1698,5.3465,5.1019,5.2921,368147.0],["2022-06-16",5.1495,5.1495,4.7588,4.803,502982.0],["2022-06-17",4.837,5.3057,4.8098,5.2785,704205.0],["2022-06-21",5.3736,5.3804,5.0951,5.0951,338266.0],["2022-06-22",5.0272,5.1902,5.0272,5.1087,424819.0],["2022-06-23",5.1155,5.2106,5.0476,5.1223,366675.0],["2022-06-24",5.1902,5.3261,5.1698,5.2921,1122989.0],["2022-06-27",5.3533,5.4008,5.2446,5.3261,293222.0],["2022-06-28",5.3329,5.5435,5.2378,5.2514,351072.0],["2022-06-29",5.2106,5.462,5.1902,5.462,514906.0],["2022-06-30",5.3465,5.3736,5.2242,5.2989,371238.0],["2022-07-01",5.2514,5.4552,5.2514,5.4484,221094.0],["2022-07-05",5.3057,5.3397,5.197,5.2717,274822.0],["2022-07-06",5.2446,5.3057,5.1562,5.2242,353133.0],["2022-07-07",5.2582,5.2785,5.163,5.1766,195482.0],["2022-07-08",5.1291,5.1868,5.0204,5.0408,220800.0],["2022-07-11",4.9864,5.0,4.7181,4.7554,579821.0],["2022-07-12",4.7283,4.8913,4.6943,4.8505,248032.0],["2022-07-13",4.769,4.803,4.6943,4.7894,252301.0],["2022-07-14",4.7215,4.7622,4.5924,4.6671,361523.0],["2022-07-15",4.7826,4.8438,4.7113,4.7758,326490.0],["2022-07-18",4.8573,4.8777,4.7418,4.7622,190477.0],["2022-07-19",4.8438,5.0611,4.8234,5.0,507546.0],["2022-07-20",4.966,5.1155,4.966,5.0611,312358.0],["2022-07-21",4.9932,5.0815,4.9253,4.9524,252595.0],["2022-07-22",5.0068,5.0068,4.7758,4.837,269376.0],["2022-07-25",4.8641,4.8641,4.7758,4.7826,217709.0],["2022-07-26",4.7418,4.8166,4.7283,4.7622,250976.0],["2022-07-27",4.803,4.8913,4.803,4.8709,250534.0],["2022-07-28",4.8913,4.9049,4.769,4.9049,228749.0],["2022-07-29",4.9117,5.0272,4.8641,5.0068,173990.0],["2022-08-01",5.0,5.0951,4.9524,5.0136,248768.0],["2022-08-02",5.0204,5.0272,4.9185,4.9185,161184.0],["2022-08-03",4.9457,5.1766,4.9389,5.1562,306176.0],["2022-08-04",5.1155,5.3668,5.0815,5.0951,453082.0],["2022-08-05",5.0136,5.1087,4.9185,4.9185,238611.0],["2022-08-08",4.9253,5.1698,4.9253,4.9796,274675.0],["2022-08-09",4.9796,5.034,4.8845,5.0272,222272.0],["2022-08-10",5.1019,5.4416,5.1019,5.3533,370797.0],["2022-08-11",5.4008,5.4688,5.3329,5.3465,192832.0],["2022-08-12",5.3872,5.5571,5.3601,5.5571,169869.0],["2022-08-15",5.4755,5.5842,5.445,5.462,322221.0],["2022-08-16",5.4144,5.5978,5.394,5.5027,174285.0],["2022-08-17",5.394,5.4348,5.2649,5.2717,185472.0],["2022-08-18",5.2446,5.3329,5.1698,5.2989,181498.0],["2022-08-19",5.2242,5.2446,5.1291,5.163,202253.0],["2022-08-22",5.0883,5.1019,4.7826,4.8234,277178.0],["2022-08-23",4.8166,4.9117,4.8166,4.8234,191507.0],["2022-08-24",4.8234,4.8913,4.803,4.8302,210790.0],["2022-08-25",4.8845,4.966,4.8302,4.9524,171194.0],["2022-08-26",4.9457,4.9796,4.7554,4.7758,219475.0],["2022-08-29",4.7351,4.803,4.7011,4.769,192390.0],["2022-08-30",4.7894,4.8098,4.6399,4.6603,200928.0],["2022-08-31",4.6399,4.8098,4.6332,4.7554,430854.0],["2022-09-01",4.7283,4.7894,4.6433,4.7826,340179.0],["2022-09-02",4.8302,4.8302,4.5856,4.606,370355.0],["2022-09-06",4.606,4.6841,4.5312,4.5516,285715.0],["2022-09-07",4.5516,4.5992,4.3954,4.4769,277472.0],["2022-09-08",4.4361,4.4905,4.3139,4.4226,371091.0],["2022-09-09",4.4429,4.7351,4.4429,4.7351,317952.0],["2022-09-12",4.7962,4.9932,4.7554,4.9524,256275.0],["2022-09-13",4.7962,4.837,4.6603,4.6807,444986.0],["2022-09-14",4.6807,4.7283,4.5245,4.5516,276147.0],["2022-09-15",4.5312,4.6399,4.4973,4.4973,484877.0],["2022-09-16",4.4565,4.6264,4.4158,4.606,1003168.0],["2022-09-19",4.6196,4.6535,4.4701,4.5788,348275.0],["2022-09-20",4.5312,4.5584,4.4837,4.4837,278650.0],["2022-09-21",4.5312,4.538,4.3682,4.3682,703174.0],["2022-09-22",4.3546,4.3818,4.2188,4.2391,459853.0],["2022-09-23",4.2391,4.2935,4.2052,4.2731,542138.0],["2022-09-26",4.2052,4.2935,4.0489,4.0761,437037.0],["2022-09-27",4.0897,4.2052,4.0082,4.0149,797971.0],["2022-09-28",4.0149,4.3954,4.0149,4.3886,319866.0],["2022-09-29",4.3207,4.3207,4.1746,4.2459,349158.0],["2022-09-30",4.2731,4.4022,4.1984,4.2052,605875.0],["2022-10-03",4.2527,4.4429,4.2527,4.375,333408.0],["2022-10-04",4.4565,4.589,4.4565,4.5312,556710.0],["2022-10-05",4.409,4.7215,4.3478,4.7147,492973.0],["2022-10-06",4.7079,4.8234,4.606,4.7894,526829.0],["2022-10-07",4.7011,4.9728,4.7011,4.8845,397440.0],["2022-10-10",4.8777,5.1175,4.837,5.1019,294253.0],["2022-10-11",5.0611,5.1223,4.9592,5.0951,331053.0],["2022-10-12",5.0951,5.1033,4.9592,5.0611,268934.0],["2022-10-13",4.9321,5.1291,4.8302,4.9864,410246.0],["2022-10-14",5.0068,5.0611,4.8166,4.8166,354752.0],["2022-10-17",4.8845,5.1732,4.8845,5.1223,324723.0],["2022-10-18",5.2038,5.3125,5.0951,5.1359,202694.0],["2022-10-19",5.0272,5.1562,4.9796,5.0408,302054.0],["2022-10-20",5.034,5.1766,4.9932,5.0408,250534.0],["2022-10-21",5.0476,5.2242,4.9864,5.2106,180320.0],["2022-10-24",5.2582,5.2717,5.1834,5.2446,281446.0],["2022-10-25",5.2446,5.394,5.231,5.2785,285715.0],["2022-10-26",5.3057,5.3397,5.1664,5.1766,159859.0],["2022-10-27",5.197,5.3533,5.1359,5.1359,137926.0],["2022-10-28",5.163,5.394,5.1562,5.3668,240672.0],["2022-10-31",5.3125,5.3668,5.2717,5.2853,275264.0],["2022-11-01",5.3601,5.5469,5.3397,5.4484,292781.0],["2022-11-02",5.4688,5.5605,5.2242,5.231,244499.0],["2022-11-03",5.1427,5.231,5.0679,5.1427,231251.0],["2022-11-04",5.2514,5.3329,5.1223,5.3193,507693.0],["2022-11-07",5.394,5.5822,5.3125,5.5571,318099.0],["2022-11-08",5.5774,5.6997,5.5231,5.5978,378304.0],["2022-11-09",5.4688,5.4688,4.837,4.9898,628986.0],["2022-11-10",5.2582,5.5095,5.163,5.1698,654010.0],["2022-11-11",5.1291,5.5231,5.1155,5.4348,438509.0],["2022-11-14",5.394,5.659,5.394,5.5639,450874.0],["2022-11-15",5.7337,5.7609,5.5163,5.6182,269523.0],["2022-11-16",5.6454,5.8424,5.6046,5.7065,199162.0],["2022-11-17",5.5707,5.6046,5.4008,5.4348,207699.0],["2022-11-18",5.5842,5.5842,5.3601,5.394,437478.0],["2022-11-21",5.3804,5.3804,5.1562,5.2242,485613.0],["2022-11-22",5.2717,5.2989,5.1562,5.2446,410541.0],["2022-11-23",5.197,5.3736,5.1766,5.3736,353133.0],["2022-11-25",5.4008,5.428,5.2514,5.2582,241702.0],["2022-11-28",5.2514,5.2921,5.0917,5.1359,386694.0],["2022-11-29",5.1223,5.197,5.0883,5.1902,253184.0],["2022-11-30",5.1902,5.2717,5.0679,5.2582,512109.0],["2022-12-01",5.3261,5.3906,5.2378,5.2649,473542.0],["2022-12-02",5.1834,5.2582,5.1155,5.2514,426586.0],["2022-12-05",5.2242,5.2242,5.0679,5.1087,275264.0],["2022-12-06",5.1155,5.1223,4.9321,4.9457,534630.0],["2022-12-07",4.9253,4.9253,4.7181,4.7283,401856.0],["2022-12-08",4.769,4.769,4.5992,4.7351,544198.0],["2022-12-09",4.7215,4.7724,4.6671,4.6875,399942.0],["2022-12-12",4.7147,4.7486,4.6399,4.6807,431296.0],["2022-12-13",4.8641,4.9932,4.7418,4.769,592480.0],["2022-12-14",4.7079,4.8234,4.7079,4.7622,471629.0],["2022-12-15",4.7079,4.7418,4.606,4.6875,401562.0],["2022-12-16",4.6807,4.8234,4.5856,4.6128,1486426.0],["2022-12-19",4.606,4.7011,4.589,4.6807,442630.0],["2022-12-20",4.6603,4.8777,4.6332,4.8098,451757.0],["2022-12-21",4.8641,5.2921,4.8641,5.2582,579968.0],["2022-12-22",5.2038,5.2649,5.0611,5.1495,408480.0],["2022-12-23",5.1359,5.231,5.0679,5.2038,578938.0],["2022-12-27",5.197,5.2853,5.1291,5.1495,260691.0],["2022-12-28",5.1291,5.197,5.0068,5.0204,432915.0],["2022-12-29",5.0747,5.1902,5.0238,5.1155,319866.0],["2022-12-30",5.0611,5.1291,5.034,5.1155,363584.0],["2023-01-03",5.163,5.3635,5.163,5.3193,329434.0],["2023-01-04",5.4076,5.4416,5.3261,5.4212,346656.0],["2023-01-05",5.197,5.5014,5.1359,5.4008,408774.0],["2023-01-06",5.4891,5.6318,5.4158,5.5774,359904.0],["2023-01-09",5.659,5.8254,5.625,5.7948,281888.0],["2023-01-10",5.7473,5.9171,5.7337,5.8628,311328.0],["2023-01-11",5.9307,5.9511,5.8084,5.9171,312653.0],["2023-01-12",5.9783,6.07,5.9171,6.0462,440864.0],["2023-01-13",6.0394,6.1447,5.9341,6.1209,286451.0],["2023-01-17",6.1141,6.1413,5.9647,5.9986,244058.0],["2023-01-18",6.0326,6.053,5.9239,5.9918,245382.0],["2023-01-19",5.9443,6.1379,5.9443,6.1277,420698.0],["2023-01-20",6.1957,6.2772,6.0802,6.2364,286157.0],["2023-01-23",6.2704,6.2704,6.1413,6.1753,233312.0],["2023-01-24",6.1549,6.2398,6.1345,6.1549,114080.0],["2023-01-25",6.2364,6.3723,6.1243,6.3655,366822.0],["2023-01-26",6.3859,6.6848,6.3859,6.6644,488557.0],["2023-01-27",6.6848,6.6984,6.5693,6.5829,259219.0],["2023-01-30",6.5285,6.6712,6.481,6.6508,385370.0],["2023-01-31",6.6508,6.7188,6.5965,6.6848,298669.0],["2023-02-01",6.712,6.7799,6.5829,6.7663,385517.0],["2023-02-02",6.8003,6.8003,6.5897,6.7391,375507.0],["2023-02-03",6.6644,6.7255,6.5659,6.5829,192538.0],["2023-02-06",6.4674,6.5829,6.3859,6.4946,283360.0],["2023-02-07",6.4946,6.5319,6.3995,6.5217,234931.0],["2023-02-08",6.5149,6.5149,6.2942,6.3519,227718.0],["2023-02-09",6.4198,6.481,6.2942,6.3315,268493.0],["2023-02-10",6.2976,6.3995,6.2976,6.3247,121293.0],["2023-02-13",6.3587,6.4538,6.3111,6.3995,227571.0],["2023-02-14",6.3655,6.4198,6.216,6.216,183706.0],["2023-02-15",6.1549,6.1753,5.9647,6.0326,229485.0],["2023-02-16",5.9307,6.1753,5.8832,6.1277,331053.0],["2023-02-17",6.1685,6.2874,6.053,6.2704,254509.0],["2023-02-21",6.216,6.216,5.8084,5.8084,272320.0],["2023-02-22",5.8424,6.0326,5.8356,5.9986,322810.0],["2023-02-23",6.1141,6.4878,5.856,6.25,598662.0],["2023-02-24",6.1141,6.1345,5.8016,5.8899,418195.0],["2023-02-27",5.9307,6.1277,5.9035,5.9443,455584.0],["2023-02-28",5.9918,6.1685,5.9647,5.9918,830944.0],["2023-03-01",5.9647,6.0122,5.8832,5.9443,331347.0],["2023-03-02",5.8764,6.0462,5.8764,6.019,337824.0],["2023-03-03",6.0394,6.2228,6.0394,6.1617,266285.0],["2023-03-06",6.1413,6.2194,6.0122,6.0666,408480.0],["2023-03-07",6.0938,6.1549,5.8424,5.8492,332819.0],["2023-03-08",5.8696,6.0326,5.8356,5.9986,339590.0],["2023-03-09",5.9986,6.053,5.7031,5.7133,392288.0],["2023-03-10",5.6726,5.7133,5.462,5.5367,566426.0],["2023-03-13",5.4348,5.5842,5.4212,5.462,375802.0],["2023-03-14",5.659,5.7405,5.5231,5.591,328992.0],["2023-03-15",5.4348,5.5401,5.3533,5.4484,501952.0],["2023-03-16",5.3329,5.3804,5.1834,5.3397,386400.0],["2023-03-17",5.2785,5.3804,5.2582,5.3397,1576806.0],["2023-03-20",5.3465,5.3872,5.2717,5.3057,366234.0],["2023-03-21",5.3668,5.5774,5.3668,5.5435,442189.0],["2023-03-22",5.5163,5.5299,5.2976,5.3057,327814.0],["2023-03-23",5.3465,5.4654,5.2575,5.2785,511373.0],["2023-03-24",5.231,5.3872,5.1766,5.3397,286304.0],["2023-03-27",5.3872,5.4688,5.3736,5.4076,254509.0],["2023-03-28",5.3533,5.4959,5.3397,5.3668,251123.0],["2023-03-29",5.4348,5.6046,5.4008,5.5435,335910.0],["2023-03-30",5.6046,5.659,5.5163,5.5299,343565.0],["2023-03-31",5.625,5.6997,5.5503,5.6454,506662.0],["2023-04-03",5.6454,5.6454,5.3601,5.4076,442630.0],["2023-04-04",5.394,5.4484,5.2636,5.3668,386106.0],["2023-04-05",5.3329,5.4518,5.3125,5.4008,158976.0],["2023-04-06",5.4008,5.5129,5.394,5.4416,197690.0],["2023-04-10",5.394,5.5299,5.3872,5.5095,217120.0],["2023-04-11",5.6182,6.0734,5.5707,6.0258,593658.0],["2023-04-12",6.1141,6.2194,5.9783,6.0122,249357.0],["2023-04-13",6.0122,6.1345,6.0122,6.0122,209907.0],["2023-04-14",6.0258,6.0394,5.8899,5.9307,197542.0],["2023-04-17",5.9443,6.1073,5.9035,6.1005,189005.0],["2023-04-18",6.0938,6.1243,6.0394,6.0938,369178.0],["2023-04-19",6.0462,6.1413,5.9918,6.0802,189005.0],["2023-04-20",6.053,6.053,5.7303,5.7745,299110.0],["2023-04-21",5.7609,5.8832,5.6522,5.659,214323.0],["2023-04-24",5.6386,5.7643,5.5978,5.6114,300141.0],["2023-04-25",5.5095,5.6318,5.4076,5.4144,402298.0],["2023-04-26",5.394,5.5435,5.3736,5.4959,417312.0],["2023-04-27",5.5367,5.8356,5.5367,5.8356,557152.0],["2023-04-28",5.8152,6.1515,5.805,6.0258,447046.0],["2023-05-01",6.0054,6.087,5.8322,5.8492,352544.0],["2023-05-02",5.8288,5.8322,5.6658,5.6997,246854.0],["2023-05-03",5.6929,5.9524,5.6929,5.7745,336205.0],["2023-05-04",5.6929,5.6929,5.4688,5.5503,225363.0],["2023-05-05",5.659,5.659,5.5707,5.591,247443.0],["2023-05-08",5.5571,5.6963,5.5571,5.6793,214029.0],["2023-05-09",5.6726,5.7065,5.0204,5.6454,879520.0],["2023-05-10",5.7269,5.7473,5.2615,5.2615,357402.0],["2023-05-11",5.2038,5.2683,5.1291,5.1834,326784.0],["2023-05-12",5.231,5.2649,5.1596,5.2038,294842.0],["2023-05-15",5.2649,5.6182,5.2378,5.6114,488115.0],["2023-05-16",5.591,5.6726,5.4959,5.5163,522854.0],["2023-05-17",5.5842,5.6352,5.4314,5.6046,628838.0],["2023-05-18",5.5774,5.5774,5.1427,5.2649,612058.0],["2023-05-19",5.3261,5.6386,5.3057,5.4823,603962.0],["2023-05-22",5.4823,5.6216,5.4212,5.5095,566720.0],["2023-05-23",5.4823,5.7269,5.4823,5.5571,509312.0],["2023-05-24",5.5163,5.5163,5.2038,5.2174,570547.0],["2023-05-25",5.163,5.2106,4.9728,4.9796,597338.0],["2023-05-26",5.0068,5.1155,4.9321,5.0611,341357.0],["2023-05-30",5.0815,5.2038,4.9457,4.9524,388166.0],["2023-05-31",5.0408,5.0951,4.8981,4.9728,794880.0],["2023-06-01",4.9796,5.1223,4.9321,4.9457,391258.0],["2023-06-02",5.0068,5.2649,4.9932,5.2378,475750.0],["2023-06-05",5.2446,5.394,5.2174,5.3804,349600.0],["2023-06-06",5.3668,5.6726,5.3465,5.659,475309.0],["2023-06-07",5.6929,5.8288,5.659,5.7948,446163.0],["2023-06-08",5.7609,5.856,5.6522,5.7473,319571.0],["2023-06-09",5.7201,5.7677,5.377,5.428,346656.0],["2023-06-12",5.428,5.5842,5.394,5.5707,247590.0],["2023-06-13",5.6386,5.7609,5.591,5.7337,350483.0],["2023-06-14",5.7133,5.8832,5.6861,5.7541,296902.0],["2023-06-15",5.7201,5.8696,5.7201,5.8152,432326.0],["2023-06-16",5.8696,5.8696,5.6861,5.7201,446752.0],["2023-06-20",5.6997,5.6997,5.5944,5.659,221830.0],["2023-06-21",5.6046,5.6726,5.591,5.6046,205197.0],["2023-06-22",5.5707,5.5965,5.5095,5.5503,154854.0],["2023-06-23",5.4416,5.6318,5.4076,5.5503,747187.0],["2023-06-26",5.4755,5.7201,5.4755,5.5774,213146.0],["2023-06-27",5.5842,5.9001,5.5774,5.8696,250240.0],["2023-06-28",5.8764,6.0122,5.8424,5.9171,366381.0],["2023-06-29",5.9171,6.0054,5.8832,5.9647,306029.0],["2023-06-30",6.0326,6.0598,5.9171,5.9443,231987.0],["2023-07-03",5.9103,6.0394,5.9103,5.9443,109664.0],["2023-07-05",5.8967,5.9205,5.7065,5.8696,202547.0],["2023-07-06",5.8492,5.8492,5.6929,5.7133,197248.0],["2023-07-07",5.7065,5.9443,5.7065,5.8967,512698.0],["2023-07-10",5.8899,5.9613,5.7765,5.8152,331642.0],["2023-07-11",5.8288,5.8967,5.625,5.6454,194598.0],["2023-07-12",5.7473,5.8152,5.6726,5.7269,176640.0],["2023-07-13",5.7812,5.856,5.6522,5.8424,196512.0],["2023-07-14",5.8492,5.8492,5.6114,5.6182,136454.0],["2023-07-17",5.6182,5.7337,5.5435,5.5503,179731.0],["2023-07-18",5.5503,5.8274,5.5435,5.6861,208582.0],["2023-07-19",5.7133,5.8424,5.7133,5.7541,215501.0],["2023-07-20",5.7812,5.822,5.6997,5.8152,241261.0],["2023-07-21",5.856,5.9103,5.7745,5.7812,178554.0],["2023-07-24",5.7609,5.8906,5.7609,5.8288,147494.0],["2023-07-25",5.8288,5.8288,5.5197,5.5231,205786.0],["2023-07-26",5.5095,5.6114,5.4552,5.6046,145139.0],["2023-07-27",5.6318,5.7575,5.5978,5.6182,144109.0],["2023-07-28",5.6929,5.7609,5.659,5.659,153088.0],["2023-07-31",5.6861,5.7948,5.6624,5.7065,195187.0],["2023-08-01",5.6522,5.6793,5.5469,5.659,162509.0],["2023-08-02",5.5774,5.6522,5.5571,5.6046,188710.0],["2023-08-03",5.5842,5.676,5.5299,5.591,234048.0],["2023-08-04",5.5978,5.6793,5.4484,5.4552,210938.0],["2023-08-07",5.4688,5.5978,5.3804,5.591,221830.0],["2023-08-08",5.5027,5.7133,5.4959,5.7065,226835.0],["2023-08-09",5.856,6.6916,5.856,6.6508,1180691.0],["2023-08-10",6.6508,6.6814,6.2772,6.3247,536397.0],["2023-08-11",6.2908,6.3995,6.1957,6.3315,475898.0],["2023-08-14",6.3179,6.3417,6.2092,6.25,490470.0],["2023-08-15",6.2024,6.3383,6.1617,6.216,314272.0],["2023-08-16",6.2024,6.2602,6.1651,6.1821,221389.0],["2023-08-17",6.1821,6.2459,6.07,6.0802,230515.0],["2023-08-18",5.9986,6.0938,5.8696,5.8764,232576.0],["2023-08-21",5.822,5.9307,5.8152,5.8696,368442.0],["2023-08-22",5.856,5.9986,5.8356,5.8899,694931.0],["2023-08-23",5.9171,5.9647,5.8492,5.8832,265254.0],["2023-08-24",5.822,5.9783,5.822,5.9171,265402.0],["2023-08-25",5.9171,5.9647,5.8016,5.856,175462.0],["2023-08-28",5.8832,6.0904,5.8764,6.0394,301318.0],["2023-08-29",6.0598,6.3383,6.0598,6.284,386989.0],["2023-08-30",6.25,6.2976,6.1821,6.2296,264371.0],["2023-08-31",6.216,6.25,6.0666,6.0734,496358.0],["2023-09-01",6.1073,6.1141,5.9246,5.9375,363878.0],["2023-09-05",5.9171,5.9171,5.6726,5.6997,403181.0],["2023-09-06",5.7269,5.7609,5.6216,5.7133,584678.0],["2023-09-07",5.6997,5.7065,5.3974,5.4212,952384.0],["2023-09-08",5.4348,5.5707,5.3668,5.5435,210938.0],["2023-09-11",5.5842,5.7337,5.5842,5.6997,266138.0],["2023-09-12",5.7133,5.8832,5.7133,5.856,299405.0],["2023-09-13",5.9103,6.0258,5.8152,6.0258,378746.0],["2023-09-14",6.0802,6.2704,6.0734,6.0938,348570.0],["2023-09-15",6.1209,6.1549,5.6929,5.7541,1034669.0],["2023-09-18",5.8424,5.8424,5.591,5.6046,452787.0],["2023-09-19",5.5978,5.7201,5.5978,5.6182,163539.0],["2023-09-20",5.6658,5.7677,5.625,5.6318,199603.0],["2023-09-21",5.5842,5.6624,5.5503,5.5978,218445.0],["2023-09-22",5.6046,5.6522,5.4959,5.5027,173843.0],["2023-09-25",5.4348,5.5625,5.4246,5.4755,310592.0],["2023-09-26",5.4348,5.4518,5.3125,5.3601,301318.0],["2023-09-27",5.5163,5.5842,5.394,5.4823,445722.0],["2023-09-28",5.5027,5.6107,5.5027,5.5299,199014.0],["2023-09-29",5.5299,5.608,5.5163,5.5435,255686.0],["2023-10-02",5.5435,5.6114,5.4688,5.5707,471776.0],["2023-10-03",5.5435,5.5435,5.18,5.2242,263782.0],["2023-10-04",5.2514,5.3057,5.2106,5.2174,224038.0],["2023-10-05",5.197,5.3329,5.197,5.2853,287629.0],["2023-10-06",5.2785,5.2921,5.1834,5.2446,201517.0],["2023-10-09",5.2038,5.3804,5.2038,5.3329,155002.0],["2023-10-10",5.2921,5.3465,5.1562,5.2038,290131.0],["2023-10-11",5.2106,5.2615,5.1359,5.1834,191213.0],["2023-10-12",5.1834,5.1834,4.9898,5.0272,185619.0],["2023-10-13",5.0204,5.1427,5.0204,5.0543,327078.0],["2023-10-16",5.1902,5.1902,5.0815,5.0951,312506.0],["2023-10-17",5.0476,5.1495,4.9932,5.0136,241408.0],["2023-10-18",4.9728,5.0,4.9015,4.9321,313536.0],["2023-10-19",4.9524,4.9796,4.7894,4.8098,390963.0],["2023-10-20",4.8166,4.8539,4.769,4.7826,233459.0],["2023-10-23",4.7554,4.8234,4.7351,4.7486,367558.0],["2023-10-24",4.769,4.8438,4.7418,4.7554,362406.0],["2023-10-25",4.7283,4.7283,4.5992,4.5992,312506.0],["2023-10-26",4.6264,4.6332,4.4837,4.5652,297786.0],["2023-10-27",4.538,4.5516,4.4633,4.538,332083.0],["2023-10-30",4.606,4.6671,4.5448,4.5924,293370.0],["2023-10-31",4.572,4.6637,4.5177,4.6399,319571.0],["2023-11-01",4.6128,4.6128,4.538,4.5788,257011.0],["2023-11-02",4.6196,4.6807,4.538,4.5788,314566.0],["2023-11-03",4.6875,4.7826,4.5856,4.6603,784282.0],["2023-11-06",4.6943,4.8166,4.5856,4.5992,539194.0],["2023-11-07",4.5652,4.5924,4.4226,4.4633,418637.0],["2023-11-08",4.4837,4.5245,4.4361,4.4837,301318.0],["2023-11-09",4.5109,4.5109,4.3207,4.341,492678.0],["2023-11-10",4.4226,4.9966,4.4226,4.8845,1514541.0],["2023-11-13",4.8098,4.9389,4.7894,4.803,664166.0],["2023-11-14",4.9796,5.0136,4.7894,4.837,624422.0],["2023-11-15",4.8981,4.9898,4.8234,4.837,1043795.0],["2023-11-16",4.8438,4.8438,4.6535,4.7351,373152.0],["2023-11-17",4.769,4.7894,4.6841,4.7283,422022.0],["2023-11-20",4.7215,4.8166,4.7147,4.7486,485024.0],["2023-11-21",4.7622,4.7622,4.5482,4.606,295283.0],["2023-11-22",4.6739,4.6943,4.5788,4.6399,253626.0],["2023-11-24",4.6332,4.7554,4.6332,4.7486,214470.0],["2023-11-27",4.7486,4.7486,4.5924,4.6535,321043.0],["2023-11-28",4.6535,4.7486,4.5788,4.7011,453229.0],["2023-11-29",4.7147,4.803,4.7113,4.7418,550086.0],["2023-11-30",4.7351,4.769,4.5448,4.5992,406419.0],["2023-12-01",4.5992,4.8641,4.4973,4.8641,773536.0],["2023-12-04",4.8234,4.9762,4.8234,4.8777,520499.0],["2023-12-05",4.8438,4.8438,4.6264,4.6332,440864.0],["2023-12-06",4.6535,4.6875,4.6121,4.6603,488851.0],["2023-12-07",4.6943,4.8709,4.6467,4.7826,569664.0],["2023-12-08",4.7758,4.8845,4.7418,4.8573,370797.0],["2023-12-11",4.8573,4.8913,4.7418,4.7894,478106.0],["2023-12-12",4.7894,4.7894,4.5652,4.5754,334586.0],["2023-12-13",4.5856,4.7486,4.4701,4.7486,651507.0],["2023-12-14",4.8302,5.0272,4.8302,4.8777,474573.0],["2023-12-15",4.9185,4.9185,4.7351,4.7554,1298157.0],["2023-12-18",4.7894,4.8302,4.7385,4.7486,580704.0],["2023-12-19",4.7554,4.9117,4.7554,4.8981,429971.0],["2023-12-20",4.8981,4.9253,4.8098,4.8166,415693.0],["2023-12-21",4.8302,4.8641,4.8098,4.8573,213293.0],["2023-12-22",4.8505,4.9735,4.8505,4.8913,210643.0],["2023-12-26",4.9117,4.9457,4.837,4.9321,269376.0],["2023-12-27",4.9457,4.9592,4.8641,4.9117,371974.0],["2023-12-28",4.9117,4.9592,4.8777,4.9457,311181.0],["2023-12-29",4.9253,4.9694,4.8879,4.966,284832.0],["2024-01-02",4.9321,5.053,4.8641,4.966,1019802.0],["2024-01-03",4.9321,4.9524,4.7928,4.7962,345037.0],["2024-01-04",4.8166,4.8234,4.7147,4.7622,355782.0],["2024-01-05",4.7351,4.8302,4.7215,4.7486,490765.0],["2024-01-08",4.7554,4.8438,4.7215,4.837,182234.0],["2024-01-09",4.7486,4.8438,4.7351,4.8166,274528.0],["2024-01-10",4.7826,4.8505,4.7785,4.803,244205.0],["2024-01-11",4.7826,4.8879,4.7351,4.8505,341946.0],["2024-01-12",4.9185,4.9864,4.837,4.8438,191949.0],["2024-01-16",4.8098,4.8404,4.752,4.7826,431885.0],["2024-01-17",4.7283,4.8539,4.7181,4.769,354310.0],["2024-01-18",4.7894,4.8505,4.6196,4.7894,323693.0],["2024-01-19",4.8098,4.8539,4.7418,4.8438,351955.0],["2024-01-22",4.8573,4.8981,4.7554,4.8302,397882.0],["2024-01-23",4.8913,4.9803,4.8845,4.9389,230810.0],["2024-01-24",4.9932,5.0068,4.7575,4.7962,243763.0],["2024-01-25",4.8505,4.8913,4.7554,4.8709,414957.0],["2024-01-26",4.8845,5.0136,4.8845,4.9524,227718.0],["2024-01-29",4.9253,4.9932,4.8438,4.9864,175462.0],["2024-01-30",4.9592,4.9932,4.8981,4.9253,216384.0],["2024-01-31",4.9253,4.9321,4.7622,4.7826,397587.0],["2024-02-01",4.803,4.9178,4.7996,4.8845,254509.0],["2024-02-02",4.8234,4.8302,4.6332,4.6467,329286.0],["2024-02-05",4.5924,4.5924,4.3614,4.4565,675648.0],["2024-02-06",4.4565,4.5312,4.4293,4.4769,361670.0],["2024-02-07",4.5109,4.5686,4.409,4.5584,455731.0],["2024-02-08",4.5584,4.6141,4.4633,4.606,330170.0],["2024-02-09",4.6399,4.6399,4.4293,4.5652,460147.0],["2024-02-12",4.5856,4.7622,4.5856,4.7147,407597.0],["2024-02-13",4.6128,4.6467,4.2799,4.3003,687277.0],["2024-02-14",4.3342,4.4361,4.3274,4.3886,327962.0],["2024-02-15",4.4293,4.5584,4.4226,4.5584,371974.0],["2024-02-16",4.5245,4.5618,4.4226,4.5177,247443.0],["2024-02-20",4.4837,4.6162,4.4361,4.5992,721722.0],["2024-02-21",4.5788,4.5788,4.3818,4.4022,305882.0],["2024-02-22",4.375,4.4022,4.3207,4.3954,397734.0],["2024-02-23",4.3954,4.4022,4.0082,4.0625,1470086.0],["2024-02-26",4.0421,4.2867,4.0421,4.1644,956800.0],["2024-02-27",4.1984,4.3614,4.1678,4.3071,810042.0],["2024-02-28",4.2527,4.3071,4.1372,4.178,658426.0],["2024-02-29",4.2935,4.4701,4.2867,4.3682,827264.0],["2024-03-01",4.3614,4.4497,4.2867,4.3682,620006.0],["2024-03-04",4.3546,4.4429,4.3071,4.3818,694784.0],["2024-03-05",4.3478,4.4124,4.2561,4.2663,758227.0],["2024-03-06",4.2935,4.3003,4.2154,4.2459,785606.0],["2024-03-07",4.2799,4.2867,4.1542,4.212,881434.0],["2024-03-08",4.2255,4.3376,4.212,4.3003,708326.0],["2024-03-11",4.3003,4.409,4.2935,4.3614,770150.0],["2024-03-12",4.375,4.3818,4.1644,4.1848,673440.0],["2024-03-13",4.1508,4.5041,4.144,4.3682,1020685.0],["2024-03-14",4.3682,4.4293,4.2391,4.2527,776186.0],["2024-03-15",4.2527,4.3716,4.195,4.2799,1991763.0],["2024-03-18",4.2663,4.3376,4.2221,4.2595,714509.0],["2024-03-19",4.2255,4.3682,4.178,4.2595,860090.0],["2024-03-20",4.2323,4.5312,4.2323,4.4633,1104736.0],["2024-03-21",4.4973,4.6501,4.4429,4.5788,1176864.0],["2024-03-22",4.5992,4.6603,4.4769,4.5109,926035.0],["2024-03-25",4.7215,5.197,4.7079,4.8641,2913382.0],["2024-03-26",4.8438,4.8777,4.6739,4.6807,2580710.0],["2024-03-27",4.6875,4.8132,4.6671,4.7758,1057338.0],["2024-03-28",4.7962,4.8438,4.7249,4.7351,1311994.0],["2024-04-01",4.8098,4.8641,4.7011,4.7554,1056013.0],["2024-04-02",4.7079,4.7758,4.6603,4.7215,791789.0],["2024-04-03",4.7011,5.0204,4.7011,5.0204,758963.0],["2024-04-04",5.0476,5.1393,4.9253,4.9457,647680.0],["2024-04-05",4.9117,4.9592,4.7928,4.9592,498566.0],["2024-04-08",4.9796,5.1019,4.9457,5.0272,586739.0],["2024-04-09",5.034,5.1087,5.0068,5.0611,410246.0],["2024-04-10",4.8913,4.9932,4.8302,4.966,668582.0],["2024-04-11",4.9592,5.2106,4.9592,5.1902,683155.0],["2024-04-12",5.1495,5.1732,4.8981,4.9117,497830.0],["2024-04-15",4.9592,5.0679,4.8845,4.9592,1180986.0],["2024-04-16",4.9321,4.9796,4.8709,4.9321,542579.0],["2024-04-17",4.9932,5.0883,4.8913,4.8913,430854.0],["2024-04-18",4.9117,5.0306,4.8709,4.8981,679328.0],["2024-04-19",4.8777,4.9728,4.8777,4.9524,449107.0],["2024-04-22",4.9864,5.1087,4.966,5.034,511226.0],["2024-04-23",5.0068,5.1495,4.9864,5.0543,401414.0],["2024-04-24",4.9117,5.0917,4.9117,5.0747,628544.0],["2024-04-25",5.034,5.1325,4.966,5.0679,840070.0],["2024-04-26",5.0815,5.2208,5.0713,5.1698,602490.0],["2024-04-29",5.2106,5.3397,5.1936,5.2446,580410.0],["2024-04-30",5.2106,5.2106,5.0883,5.1291,505485.0],["2024-05-01",5.1291,5.3567,5.1291,5.2582,517997.0],["2024-05-02",5.3601,5.4144,5.2615,5.4144,463680.0],["2024-05-03",5.4959,5.5435,5.4076,5.462,230368.0],["2024-05-06",5.4688,5.5774,5.4688,5.5299,367411.0],["2024-05-07",5.5707,5.6284,5.5503,5.5774,455878.0],["2024-05-08",5.788,5.8967,5.394,5.8492,1163910.0],["2024-05-09",5.822,5.8967,5.7167,5.8899,745126.0],["2024-05-10",5.8764,5.9103,5.625,5.6929,586592.0],["2024-05-13",5.8084,6.0054,5.6386,5.6658,649152.0],["2024-05-14",5.7269,5.8152,5.7065,5.7337,471923.0],["2024-05-15",5.788,5.8084,5.6827,5.7473,480902.0],["2024-05-16",5.7473,5.9171,5.7337,5.8594,601018.0],["2024-05-17",5.8628,5.9715,5.8118,5.9443,502541.0],["2024-05-20",5.9783,6.0088,5.8696,5.8764,690662.0],["2024-05-21",5.8492,5.9239,5.8084,5.8764,399059.0],["2024-05-22",5.8016,5.9035,5.7371,5.8084,419814.0],["2024-05-23",5.8084,5.8899,5.7745,5.8628,572755.0],["2024-05-24",5.8967,5.9103,5.7948,5.8016,279827.0],["2024-05-28",5.8152,5.8832,5.8016,5.856,307942.0],["2024-05-29",5.7745,5.8628,5.7609,5.856,293075.0],["2024-05-30",5.8967,6.1209,5.8967,6.0598,440128.0],["2024-05-31",6.0938,6.1889,6.0258,6.1617,491942.0],["2024-06-03",6.2432,6.2432,6.07,6.1413,891296.0],["2024-06-04",6.1141,6.1719,5.9851,5.9986,671968.0],["2024-06-05",5.9986,6.1243,5.9851,6.087,454259.0],["2024-06-06",6.0734,6.1753,6.0734,6.1209,322368.0],["2024-06-07",6.0734,6.1141,5.9715,6.0122,250682.0],["2024-06-10",5.9443,6.0122,5.8899,5.9918,344448.0],["2024-06-11",5.9443,5.9579,5.873,5.9103,277178.0],["2024-06-12",6.0598,6.0734,5.8764,5.8832,399648.0],["2024-06-13",5.8764,5.8764,5.6454,5.6793,331200.0],["2024-06-14",5.5978,5.6726,5.5571,5.625,300582.0],["2024-06-17",5.5978,5.642,5.5543,5.6046,349894.0],["2024-06-18",5.6046,5.7677,5.6046,5.6318,522118.0],["2024-06-20",5.591,5.8458,5.5774,5.8016,511078.0],["2024-06-21",5.7812,6.1311,5.7745,6.1141,1401638.0],["2024-06-24",6.1413,6.284,6.1073,6.1277,929126.0],["2024-06-25",6.1277,6.2466,6.0122,6.216,549792.0],["2024-06-26",6.3791,6.3859,6.2568,6.2908,856262.0],["2024-06-27",6.3111,6.4742,6.3111,6.4402,607494.0],["2024-06-28",6.4606,6.6067,6.4606,6.5285,2160013.0],["2024-07-01",6.5489,6.6033,6.4742,6.5421,705235.0],["2024-07-02",6.5489,6.5625,6.3927,6.413,315744.0],["2024-07-03",6.447,6.4531,6.1889,6.25,187386.0],["2024-07-05",6.1889,6.2092,6.0754,6.1889,473542.0],["2024-07-08",6.2432,6.2568,6.1753,6.2228,412896.0],["2024-07-09",6.216,6.4198,6.1141,6.3383,399648.0],["2024-07-10",6.3451,6.3791,6.284,6.3723,305734.0],["2024-07-11",6.4538,6.6712,6.4062,6.6644,500774.0],["2024-07-12",6.712,6.7493,6.6168,6.6304,452934.0],["2024-07-15",6.644,6.7527,6.5761,6.7052,382426.0],["2024-07-16",6.7527,6.841,6.7188,6.8207,391405.0],["2024-07-17",6.7459,6.9158,6.6848,6.8954,530067.0],["2024-07-18",6.841,7.0312,6.6712,6.712,458234.0],["2024-07-19",6.6984,6.7731,6.5557,6.7323,484141.0],["2024-07-22",6.7188,6.7799,6.5591,6.7323,330317.0],["2024-07-23",6.712,6.8546,6.6712,6.841,494445.0],["2024-07-24",6.8207,6.9293,6.7052,6.7323,523738.0],["2024-07-25",6.7323,6.9226,6.6984,6.7595,350630.0],["2024-07-26",6.8478,6.9361,6.8207,6.9293,369766.0],["2024-07-29",6.9293,6.9973,6.8614,6.9022,212704.0],["2024-07-30",6.9361,7.072,6.9056,7.0245,304115.0],["2024-07-31",7.0584,7.3471,7.038,7.1196,505926.0],["2024-08-01",7.106,7.1875,6.9769,7.0652,309120.0],["2024-08-02",6.8139,7.072,6.7663,6.9293,564070.0],["2024-08-05",6.5149,6.7867,6.3247,6.712,460000.0],["2024-08-06",6.6984,6.892,6.6372,6.8342,310592.0],["2024-08-07",6.7867,6.7867,5.9783,6.2228,1143302.0],["2024-08-08",6.2228,6.4266,6.0666,6.3995,1039968.0],["2024-08-09",6.3995,6.4742,6.1209,6.1685,533011.0],["2024-08-12",6.1481,6.1889,6.053,6.1889,366086.0],["2024-08-13",6.3315,6.5048,6.2976,6.4742,373741.0],["2024-08-14",6.4878,6.5489,6.4334,6.5014,244058.0],["2024-08-15",6.5489,6.6712,6.5489,6.5965,327962.0],["2024-08-16",6.5761,6.6576,6.5707,6.6236,358579.0],["2024-08-19",6.5761,6.6372,6.4946,6.6101,395968.0],["2024-08-20",6.6236,6.6236,6.4029,6.4062,307795.0],["2024-08-21",6.4062,6.4368,6.2976,6.3995,236845.0],["2024-08-22",6.3859,6.413,6.1957,6.2364,275558.0],["2024-08-23",6.2636,6.4266,6.2636,6.3655,254067.0],["2024-08-26",6.3519,6.5149,6.3451,6.4742,330170.0],["2024-08-27",6.4742,6.5489,6.4266,6.4538,221978.0],["2024-08-28",6.4266,6.498,6.3791,6.4742,257600.0],["2024-08-29",6.5149,6.5149,6.3587,6.3859,315008.0],["2024-08-30",6.3859,6.4946,6.3587,6.4334,444102.0],["2024-09-03",6.413,6.4334,6.3247,6.3859,381542.0],["2024-09-04",6.3315,6.3791,6.1923,6.284,746010.0],["2024-09-05",6.3111,6.5455,6.3043,6.4402,367853.0],["2024-09-06",6.4538,6.5014,6.3519,6.3723,279974.0],["2024-09-09",6.3723,6.4334,6.2262,6.2568,405536.0],["2024-09-10",6.2432,6.2432,6.0598,6.1821,364026.0],["2024-09-11",6.1345,6.2534,6.1005,6.2364,340032.0],["2024-09-12",6.2568,6.3927,6.25,6.3927,325018.0],["2024-09-13",6.4198,6.5625,6.3995,6.5353,197395.0],["2024-09-16",6.5217,6.6304,6.5014,6.6236,698611.0],["2024-09-17",6.6508,6.6576,6.4878,6.5761,319130.0],["2024-09-18",6.5761,6.7255,6.5489,6.5761,562010.0],["2024-09-19",6.7052,6.7052,6.5591,6.5693,466330.0],["2024-09-20",6.5693,6.5693,6.4504,6.5014,1552666.0],["2024-09-23",6.5014,6.5251,6.447,6.4674,383898.0],["2024-09-24",6.4946,6.5829,6.447,6.5014,346509.0],["2024-09-25",6.5014,6.5014,6.4232,6.4538,508723.0],["2024-09-26",6.5217,6.6236,6.5115,6.6033,276294.0],["2024-09-27",6.6168,6.7867,6.6101,6.7052,197542.0],["2024-09-30",6.7052,6.7052,6.4708,6.5082,312653.0],["2024-10-01",6.4878,6.6033,6.4062,6.5897,345478.0],["2024-10-02",6.5693,6.7188,6.4321,6.6101,310445.0],["2024-10-03",6.5625,6.5965,6.4538,6.5014,416870.0],["2024-10-04",6.5693,6.6508,6.5082,6.644,216237.0],["2024-10-07",6.6033,6.6304,6.3995,6.4742,385517.0],["2024-10-08",6.4742,6.5611,6.4402,6.4538,473542.0],["2024-10-09",6.4538,6.5285,6.4096,6.4198,233901.0],["2024-10-10",6.4062,6.4742,6.3349,6.4606,586886.0],["2024-10-11",6.4878,6.6304,6.4878,6.5353,249357.0],["2024-10-14",6.5625,6.5625,6.4674,6.5149,292339.0],["2024-10-15",6.5217,6.5489,6.4606,6.4674,331642.0],["2024-10-16",6.5285,6.8546,6.5149,6.8546,439392.0],["2024-10-17",6.8614,6.8818,6.7867,6.8342,287187.0],["2024-10-18",6.8478,6.909,6.8139,6.8886,418637.0],["2024-10-21",6.8886,6.9022,6.6033,6.6033,385664.0],["2024-10-22",6.5761,6.627,6.4742,6.5625,630310.0],["2024-10-23",6.5285,6.5693,6.3519,6.5489,442042.0],["2024-10-24",6.5761,6.6916,6.4742,6.6848,217267.0],["2024-10-25",6.6916,6.8105,6.6916,6.7595,185766.0],["2024-10-28",6.7663,6.8818,6.7323,6.7527,270259.0],["2024-10-29",6.6916,6.7459,6.5863,6.6033,146022.0],["2024-10-30",6.6236,6.7663,6.5489,6.6916,350483.0],["2024-10-31",6.7323,6.7663,6.5999,6.6508,248768.0],["2024-11-01",6.7391,6.8818,6.7052,6.7255,188122.0],["2024-11-04",6.6984,6.7697,6.6372,6.6984,246266.0],["2024-11-05",6.6848,6.8682,6.678,6.7935,341798.0],["2024-11-06",7.1332,7.3302,7.0245,7.0652,803418.0],["2024-11-07",6.5557,6.5625,5.4348,5.5978,1605069.0],["2024-11-08",5.5639,5.6114,5.1562,5.1732,647827.0],["2024-11-11",5.2174,5.231,4.9524,5.0679,611910.0],["2024-11-12",5.0747,5.0747,4.7011,4.7147,671821.0],["2024-11-13",4.7283,4.7351,4.4633,4.4769,580410.0],["2024-11-14",4.4769,4.5788,4.3886,4.4361,810925.0],["2024-11-15",4.4701,4.4701,4.3207,4.3954,572608.0],["2024-11-18",4.3954,4.6094,4.3832,4.5245,568928.0],["2024-11-19",4.5788,4.7561,4.5584,4.7418,549645.0],["2024-11-20",4.7418,4.8166,4.6162,4.803,815194.0],["2024-11-21",4.8234,4.8539,4.7147,4.7826,324134.0],["2024-11-22",4.803,4.8641,4.769,4.8302,498419.0],["2024-11-25",4.8641,5.197,4.8573,5.0815,777363.0],["2024-11-26",5.0951,5.1019,4.7011,4.8098,1014355.0],["2024-11-27",4.8302,4.9355,4.7826,4.7962,664902.0],["2024-11-29",4.803,4.8404,4.6909,4.7283,213440.0],["2024-12-02",4.8913,4.9314,4.6603,4.8098,1120928.0],["2024-12-03",4.7962,4.8302,4.6875,4.7554,459558.0],["2024-12-04",4.7351,4.7418,4.5516,4.6467,531245.0],["2024-12-05",4.7079,4.7894,4.6467,4.6535,471334.0],["2024-12-06",4.6671,4.7418,4.6196,4.6467,409510.0],["2024-12-09",4.6943,4.7724,4.5992,4.606,440128.0],["2024-12-10",4.606,4.6705,4.5482,4.6399,393907.0],["2024-12-11",4.6671,4.7385,4.5584,4.7147,334586.0],["2024-12-12",4.7011,4.7554,4.5856,4.5992,677856.0],["2024-12-13",4.5788,4.5924,4.5143,4.5584,359315.0],["2024-12-16",4.5516,4.572,4.5041,4.5041,592627.0],["2024-12-17",4.5177,4.572,4.4905,4.5041,574963.0],["2024-12-18",4.5312,4.5652,4.341,4.375,612794.0],["2024-12-19",4.3886,4.4429,4.2018,4.2527,631046.0],["2024-12-20",4.2052,4.3207,4.2052,4.2527,690368.0],["2024-12-23",4.2799,4.2799,4.0965,4.1848,887469.0],["2024-12-24",4.2527,4.3478,4.2255,4.341,283507.0],["2024-12-26",4.3071,4.3954,4.2799,4.3614,468243.0],["2024-12-27",4.3546,4.4226,4.3139,4.3546,495475.0],["2024-12-30",4.3546,4.3546,4.2255,4.2527,361229.0],["2024-12-31",4.2935,4.3444,4.2323,4.3207,462208.0],["2025-01-02",4.3478,4.4096,4.3037,4.3478,240230.0],["2025-01-03",4.3818,4.409,4.2935,4.3818,353869.0],["2025-01-06",4.4497,4.6943,4.4293,4.572,507693.0],["2025-01-07",4.5856,4.6393,4.4973,4.5584,593216.0],["2025-01-08",4.5516,4.5652,4.4497,4.5177,478989.0],["2025-01-10",4.4633,4.4633,4.2935,4.4226,570989.0],["2025-01-13",4.4158,4.4158,4.2188,4.2459,670054.0],["2025-01-14",4.2459,4.3071,4.1916,4.3071,346656.0],["2025-01-15",4.409,4.5041,4.3682,4.4837,349158.0],["2025-01-16",4.4633,4.5048,4.4293,4.4973,251418.0],["2025-01-17",4.5245,4.5652,4.4429,4.5516,510048.0],["2025-01-21",4.6196,4.7962,4.5992,4.7147,599104.0],["2025-01-22",4.7147,4.7385,4.6399,4.6739,414957.0],["2025-01-23",4.6467,4.7215,4.5686,4.6467,425555.0],["2025-01-24",4.6535,4.6943,4.6128,4.6807,300141.0],["2025-01-27",4.6739,4.8064,4.6739,4.7011,878637.0],["2025-01-28",4.7011,4.7894,4.5788,4.606,554797.0],["2025-01-29",4.6128,4.6467,4.5177,4.5312,379629.0],["2025-01-30",4.5584,4.5924,4.3105,4.3342,504160.0],["2025-01-31",4.3342,4.3886,4.1916,4.1984,759258.0],["2025-02-03",4.1101,4.2432,4.0897,4.1168,766323.0],["2025-02-04",4.1101,4.2459,4.0319,4.2391,668877.0],["2025-02-05",4.2663,4.4395,4.2323,4.4361,673734.0],["2025-02-06",4.4701,4.4973,4.392,4.4769,466918.0],["2025-02-07",4.4633,4.5109,4.3988,4.4905,299110.0],["2025-02-10",4.4837,4.5754,4.4769,4.5245,369030.0],["2025-02-11",4.4633,4.6875,4.4633,4.6807,556122.0],["2025-02-12",4.6332,5.0,4.5829,5.0,901747.0],["2025-02-13",5.0136,5.1562,5.0136,5.1291,562893.0],["2025-02-14",5.1834,5.1868,4.9592,5.0068,551558.0],["2025-02-18",4.9728,4.9728,4.7418,4.8098,842573.0],["2025-02-19",4.752,4.9389,4.7215,4.8981,758227.0],["2025-02-20",4.5584,4.6943,4.1916,4.6399,1554874.0],["2025-02-21",4.5992,4.7317,4.5788,4.7011,927654.0],["2025-02-24",4.7283,4.8505,4.7045,4.7215,945907.0],["2025-02-25",4.6807,4.7147,4.5075,4.6196,1159494.0],["2025-02-26",4.6128,4.769,4.5652,4.7147,813427.0],["2025-02-27",4.7011,4.7011,4.5482,4.5584,644294.0],["2025-02-28",4.5312,4.6162,4.5312,4.5992,557005.0],["2025-03-03",4.5992,4.7493,4.5346,4.5584,545965.0],["2025-03-04",4.4905,4.606,4.4361,4.5516,475456.0],["2025-03-05",4.5448,4.6467,4.4905,4.5788,381395.0],["2025-03-06",4.538,4.6841,4.5177,4.6739,528742.0],["2025-03-07",4.6739,4.7351,4.5856,4.6807,612794.0],["2025-03-10",4.5992,4.6644,4.4531,4.4837,606906.0],["2025-03-11",4.5041,4.5584,4.4124,4.5177,528154.0],["2025-03-12",4.5177,4.5652,4.4565,4.5041,357107.0],["2025-03-13",4.5041,4.6264,4.5041,4.572,282182.0],["2025-03-14",4.6264,4.6807,4.5414,4.5448,260102.0],["2025-03-17",4.538,4.6977,4.5143,4.6535,419078.0],["2025-03-18",4.6332,4.6332,4.5414,4.5584,353280.0],["2025-03-19",4.572,4.6909,4.5652,4.6671,267021.0],["2025-03-20",4.6467,4.752,4.5992,4.6128,470010.0],["2025-03-21",4.5584,4.6365,4.5448,4.572,1180102.0],["2025-03-24",4.5924,4.5924,4.4973,4.5177,321190.0],["2025-03-25",4.5109,4.5516,4.4124,4.4633,561568.0],["2025-03-26",4.4701,4.5041,4.4463,4.4905,164717.0],["2025-03-27",4.4565,4.6637,4.4497,4.6264,276442.0],["2025-03-28",4.6128,4.6196,4.3512,4.358,209171.0],["2025-03-31",4.2867,4.3546,4.2595,4.3003,486496.0],["2025-04-01",4.3071,4.3852,4.2595,4.3071,356371.0],["2025-04-02",4.2867,4.4124,4.2459,4.3818,232576.0],["2025-04-03",4.2527,4.3003,4.1508,4.1984,715392.0],["2025-04-04",4.0965,4.1033,3.7779,3.8655,808422.0],["2025-04-07",3.7364,3.981,3.5876,3.6957,582029.0],["2025-04-08",3.8111,3.8111,3.5394,3.587,473837.0],["2025-04-09",3.5598,3.8723,3.5054,3.7364,886291.0],["2025-04-10",3.6481,3.6481,3.502,3.6005,484582.0],["2025-04-11",3.6277,3.6413,3.4918,3.5258,330317.0],["2025-04-14",3.5462,3.6175,3.4851,3.5326,630016.0],["2025-04-15",3.5326,3.587,3.519,3.5394,590566.0],["2025-04-16",3.5394,3.6039,3.4986,3.5054,464710.0],["2025-04-17",3.5122,3.6515,3.5122,3.6413,418048.0],["2025-04-21",3.6753,3.7099,3.4918,3.5598,484435.0],["2025-04-22",3.6005,3.6821,3.4783,3.6005,1349824.0],["2025-04-23",3.6617,3.716,3.6311,3.6413,2676685.0],["2025-04-24",3.6549,3.8281,3.6311,3.7908,2576589.0],["2025-04-25",3.75,3.8111,3.716,3.784,556122.0],["2025-04-28",3.7772,3.8111,3.7262,3.7704,447488.0],["2025-04-29",3.75,3.8247,3.6957,3.7024,490470.0],["2025-04-30",3.6685,3.733,3.6005,3.6821,654304.0],["2025-05-01",3.7024,3.7024,3.5666,3.587,573491.0],["2025-05-02",3.6209,3.6617,3.5904,3.6209,527270.0],["2025-05-05",3.6277,3.6277,3.553,3.5734,483846.0],["2025-05-06",3.553,3.7024,3.553,3.7024,609408.0],["2025-05-07",3.7092,3.8043,3.699,3.7364,826970.0],["2025-05-08",3.553,3.6107,2.8906,3.1726,3701344.0],["2025-05-09",3.2099,3.3016,3.0027,3.0571,902630.0],["2025-05-12",3.1658,3.1895,2.9484,3.0707,1132410.0],["2025-05-13",3.091,3.4239,3.0231,3.3084,4382880.0],["2025-05-14",3.2812,3.3865,3.2371,3.356,1838528.0],["2025-05-15",3.3967,3.6889,3.3967,3.6209,1749914.0],["2025-05-16",3.6277,3.6481,3.5598,3.6073,961069.0],["2025-05-19",3.553,3.6345,3.4103,3.4307,557888.0],["2025-05-20",3.4035,3.4681,3.3526,3.4647,570842.0],["2025-05-21",3.4375,3.4918,3.322,3.3424,561126.0],["2025-05-22",3.3016,3.4137,3.3016,3.3764,541254.0],["2025-05-23",3.3696,3.4103,3.3186,3.4103,397587.0],["2025-05-27",3.4103,3.5156,3.3967,3.4239,419078.0],["2025-05-28",3.4103,3.4103,3.3186,3.3288,287040.0],["2025-05-29",3.3356,3.3696,3.2779,3.3696,387725.0],["2025-05-30",3.3424,3.3798,3.2914,3.3356,650035.0],["2025-06-02",3.3288,3.3764,3.2677,3.3356,479283.0],["2025-06-03",3.322,3.4375,3.3152,3.4375,477811.0],["2025-06-04",3.4443,3.4783,3.3865,3.4647,516083.0],["2025-06-05",3.4511,3.4851,3.4069,3.4239,431002.0],["2025-06-06",3.4375,3.4647,3.3594,3.4103,382867.0],["2025-06-09",3.4239,3.5632,3.4232,3.4851,461914.0],["2025-06-10",3.4918,3.5938,3.4715,3.5734,345920.0],["2025-06-11",3.5734,3.6277,3.519,3.5326,540666.0],["2025-06-12",3.5326,3.716,3.5204,3.7024,444838.0],["2025-06-13",3.6481,3.7024,3.5632,3.5734,510342.0],["2025-06-16",3.6005,3.7942,3.5598,3.784,539341.0],["2025-06-17",3.7636,3.7636,3.6481,3.6889,387136.0],["2025-06-18",3.6957,3.7908,3.6617,3.7772,519910.0],["2025-06-20",3.8179,3.8995,3.7846,3.8247,876576.0],["2025-06-23",3.784,3.9096,3.7636,3.8995,346803.0],["2025-06-24",3.9334,4.0115,3.9029,3.981,375213.0],["2025-06-25",3.9606,4.0523,3.8662,3.8791,317952.0],["2025-06-26",3.9062,4.0149,3.8791,3.9946,607494.0],["2025-06-27",4.0285,4.0965,3.9912,4.0693,1177894.0],["2025-06-30",4.0693,4.2391,4.0693,4.144,515494.0],["2025-07-01",4.144,4.3444,4.144,4.2867,540518.0],["2025-07-02",4.2867,4.3478,4.2086,4.3274,541549.0],["2025-07-03",4.3478,4.4327,4.3207,4.409,546259.0],["2025-07-07",4.3954,4.4158,4.2595,4.3614,731584.0],["2025-07-08",4.3546,4.3682,4.1848,4.2799,604403.0],["2025-07-09",4.3071,4.3071,4.0727,4.1644,378010.0],["2025-07-10",4.178,4.2935,4.1644,4.2595,502982.0],["2025-07-11",4.212,4.2255,4.0489,4.1848,638701.0],["2025-07-14",4.178,4.3003,4.1746,4.2799,331347.0],["2025-07-15",4.3139,4.3207,4.1372,4.2391,1691622.0],["2025-07-16",4.2459,4.4226,4.1678,4.3139,912346.0],["2025-07-17",4.3139,4.555,4.3071,4.4837,614560.0],["2025-07-18",4.5041,4.5109,4.324,4.3682,475162.0],["2025-07-21",4.4158,4.4531,4.341,4.3886,318246.0],["2025-07-22",4.4226,4.4871,4.4022,4.4293,355341.0],["2025-07-23",4.4429,4.7554,4.4158,4.6875,915731.0],["2025-07-24",4.6671,4.6671,4.4497,4.5924,572166.0],["2025-07-25",4.5856,4.5856,4.3682,4.572,577613.0],["2025-07-28",4.5788,4.606,4.4803,4.5584,448813.0],["2025-07-29",4.5856,4.6501,4.5177,4.5516,423789.0],["2025-07-30",4.5448,4.7418,4.4769,4.6943,429530.0],["2025-07-31",4.6603,4.8268,4.6603,4.7894,634726.0],["2025-08-01",4.7283,4.8234,4.6196,4.7486,679328.0],["2025-08-04",4.7351,4.9151,4.7283,4.8302,600576.0],["2025-08-05",4.8505,4.8913,4.7385,4.8302,397882.0],["2025-08-06",4.8505,4.9321,4.8505,4.8709,442042.0],["2025-08-07",4.9457,5.6997,4.7622,5.3193,2018848.0],["2025-08-08",5.3329,5.3804,5.0577,5.2921,1401050.0],["2025-08-11",5.3125,5.4382,5.0374,5.0747,656954.0],["2025-08-12",5.1223,5.1902,4.9796,5.0408,843309.0],["2025-08-13",5.0679,5.163,4.9932,5.1291,595866.0],["2025-08-14",5.0679,5.1359,5.0068,5.1359,755872.0],["2025-08-15",5.163,5.4042,5.1495,5.3125,999046.0],["2025-08-18",5.3363,5.4681,5.3193,5.3601,814458.0],["2025-08-19",5.3465,5.4144,5.2276,5.2785,375066.0],["2025-08-20",5.2785,5.3329,5.2378,5.2989,349453.0],["2025-08-21",5.2446,5.3261,5.2174,5.3193,365056.0],["2025-08-22",5.3668,5.428,5.2989,5.394,834918.0],["2025-08-25",5.3601,5.591,5.3261,5.4891,861562.0],["2025-08-26",5.428,5.6223,5.3872,5.4891,1379706.0],["2025-08-27",5.4076,5.5027,5.3736,5.462,520058.0],["2025-08-28",5.4823,5.4891,5.3397,5.4823,789728.0],["2025-08-29",5.5163,5.5163,5.4076,5.4755,591450.0],["2025-09-02",5.3804,5.462,5.2751,5.3193,846547.0],["2025-09-03",5.2989,5.3872,5.2921,5.3601,1287117.0],["2025-09-04",5.3057,5.4416,5.2446,5.4348,938547.0],["2025-09-05",5.4688,5.5299,5.4144,5.4348,492531.0],["2025-09-08",5.4212,5.4212,5.051,5.3193,747923.0],["2025-09-09",5.3057,5.3057,5.1902,5.2514,580115.0],["2025-09-10",5.2785,5.2785,5.1393,5.1427,619123.0],["2025-09-11",5.1427,5.197,5.1019,5.1834,415104.0],["2025-09-12",5.1562,5.1902,5.0645,5.1087,345037.0],["2025-09-15",5.1291,5.214,5.0849,5.1834,306618.0],["2025-09-16",5.1698,5.3159,5.0815,5.2785,357696.0],["2025-09-17",5.2785,5.445,5.2751,5.3736,407597.0],["2025-09-18",5.3668,5.5537,5.3668,5.5503,323693.0],["2025-09-19",5.5571,5.5639,5.3838,5.4076,818138.0],["2025-09-22",5.3736,5.6861,5.3736,5.6386,352397.0],["2025-09-23",5.6182,5.6929,5.5503,5.5707,305882.0],["2025-09-24",5.5503,5.6046,5.4518,5.4823,250240.0],["2025-09-25",5.4959,5.5367,5.4688,5.5027,333261.0],["2025-09-26",5.5095,5.6216,5.4857,5.591,313242.0],["2025-09-29",5.6114,5.6318,5.5503,5.5978,218886.0],["2025-09-30",5.6046,5.7269,5.5632,5.6318,274528.0],["2025-10-01",5.6046,5.6522,5.5469,5.5503,322074.0],["2025-10-02",5.5503,5.6182,5.4925,5.5095,205786.0],["2025-10-03",5.5163,5.6318,5.5163,5.6182,203136.0],["2025-10-06",5.6386,5.7711,5.6114,5.6658,222566.0],["2025-10-07",5.6386,5.6997,5.5639,5.5842,294989.0],["2025-10-08",5.6182,5.6644,5.445,5.4484,306765.0],["2025-10-09",5.462,5.4755,5.3261,5.3465,425850.0],["2025-10-10",5.3397,5.3906,5.1495,5.163,498125.0],["2025-10-13",5.1766,5.2853,5.1766,5.2446,268640.0],["2025-10-14",5.163,5.3261,5.163,5.2717,414810.0],["2025-10-15",5.3397,5.4959,5.3152,5.4008,287776.0],["2025-10-16",5.4552,5.4755,5.3057,5.3601,222566.0],["2025-10-17",5.3397,5.6114,5.3336,5.5707,413338.0],["2025-10-20",5.6454,5.6522,5.5265,5.5299,352544.0],["2025-10-21",5.4959,5.659,5.4688,5.5978,315155.0],["2025-10-22",5.5978,5.6658,5.5163,5.6522,354752.0],["2025-10-23",5.6454,5.6895,5.538,5.6793,351219.0],["2025-10-24",5.7405,5.8458,5.7235,5.8424,323398.0],["2025-10-27",5.8696,5.8967,5.5537,5.591,444544.0],["2025-10-28",5.5842,5.6216,5.428,5.4348,410394.0],["2025-10-29",5.4416,5.4416,5.1019,5.163,623392.0],["2025-10-30",5.1223,5.3838,5.1223,5.2785,504896.0],["2025-10-31",5.2242,5.3465,5.2242,5.2989,419814.0],["2025-11-03",5.2785,5.2989,5.1732,5.2785,339296.0],["2025-11-04",5.2038,5.4688,5.1834,5.2582,627366.0],["2025-11-05",5.2582,5.3736,5.231,5.3533,419520.0],["2025-11-06",5.3601,6.0734,5.3601,5.7677,1415181.0],["2025-11-07",5.7473,5.8356,5.3329,5.3397,652832.0],["2025-11-10",5.428,5.5978,5.3533,5.5027,629427.0],["2025-11-11",5.5027,5.5707,5.377,5.4212,915731.0],["2025-11-12",5.4755,5.5605,5.3601,5.5435,419667.0],["2025-11-13",5.4823,5.5808,5.462,5.5027,293517.0],["2025-11-14",5.4755,5.5571,5.462,5.5503,308237.0],["2025-11-17",5.5299,5.591,5.462,5.4688,250240.0],["2025-11-18",5.462,5.591,5.4348,5.5435,287334.0],["2025-11-19",5.5707,5.5707,5.4348,5.4823,281152.0],["2025-11-20",5.5707,5.5707,5.3635,5.4076,462944.0],["2025-11-21",5.4076,5.6692,5.4076,5.5978,698464.0],["2025-11-24",5.625,5.7065,5.5707,5.6793,687571.0],["2025-11-25",5.6793,5.9409,5.6793,5.9103,600134.0],["2025-11-26",5.8764,5.9885,5.8662,5.9307,575258.0],["2025-11-28",5.9579,5.9579,5.8458,5.8967,125562.0],["2025-12-01",5.8492,5.9069,5.7948,5.8628,428058.0],["2025-12-02",5.8899,6.0156,5.788,5.9171,626189.0],["2025-12-03",5.9443,5.9918,5.8832,5.8967,284243.0],["2025-12-04",5.8967,5.9986,5.8016,5.9511,592480.0],["2025-12-05",5.9579,6.1413,5.9171,6.0258,591008.0],["2025-12-08",6.0258,6.0258,5.7473,5.7745,367264.0],["2025-12-09",5.7745,5.856,5.6318,5.6522,326195.0],["2025-12-10",5.659,5.7677,5.6556,5.7541,470010.0],["2025-12-11",5.7677,5.9409,5.7561,5.9103,406272.0],["2025-12-12",5.8967,5.9103,5.7677,5.788,400384.0],["2025-12-15",5.8152,5.8288,5.7065,5.7133,439098.0],["2025-12-16",5.7133,5.7779,5.6114,5.625,432326.0],["2025-12-17",5.6318,5.6454,5.5129,5.5367,563923.0],["2025-12-18",5.5842,5.591,5.4891,5.5027,481786.0],["2025-12-19",5.4959,5.5639,5.3872,5.4212,1018330.0],["2025-12-22",5.4484,5.4552,5.1596,5.1902,562598.0],["2025-12-23",5.163,5.2615,5.1495,5.1766,511667.0],["2025-12-24",5.1766,5.2072,5.0482,5.1359,194010.0],["2025-12-26",5.0883,5.1698,5.0747,5.0815,389638.0],["2025-12-29",5.0408,5.163,5.0136,5.0951,516525.0],["2025-12-30",5.0883,5.1155,5.0204,5.0272,306618.0],["2025-12-31",5.0204,5.034,4.9389,5.0204,662400.0],["2026-01-02",5.0204,5.1155,4.9287,4.9321,576435.0],["2026-01-05",4.9185,4.9898,4.8573,4.8709,482080.0],["2026-01-06",4.8573,4.8981,4.7792,4.7962,489146.0],["2026-01-07",4.7962,4.8438,4.623,4.6467,574374.0],["2026-01-08",4.6196,4.7283,4.5788,4.6943,631635.0],["2026-01-09",4.6875,4.8302,4.6807,4.7962,923533.0],["2026-01-12",4.7826,4.8811,4.7554,4.8302,666522.0],["2026-01-13",4.8302,4.8607,4.7317,4.8166,742182.0],["2026-01-14",4.8166,4.9728,4.8166,4.9389,621184.0],["2026-01-15",4.9389,5.0985,4.9015,5.0815,540960.0],["2026-01-16",5.0543,5.1019,5.0068,5.0883,447341.0],["2026-01-20",5.0204,5.1155,4.9694,4.9796,809306.0],["2026-01-21",4.9864,5.1495,4.9552,5.1223,958714.0],["2026-01-22",5.1427,5.4076,5.1427,5.2989,580704.0],["2026-01-23",5.2717,5.2853,5.0883,5.1427,561126.0],["2026-01-26",5.1562,5.2785,5.1495,5.1766,592774.0],["2026-01-27",5.1902,5.1902,5.0204,5.0951,805037.0],["2026-01-28",5.0883,5.1189,4.9321,4.9728,538605.0],["2026-01-29",5.0136,5.2683,4.9864,5.2514,667994.0],["2026-01-30",5.2106,5.2446,5.1019,5.2446,855232.0],["2026-02-02",5.231,5.4008,5.1936,5.2785,591744.0],["2026-02-03",5.2785,5.3635,5.1902,5.3193,617210.0],["2026-02-04",5.3465,5.4484,5.2378,5.2717,372563.0],["2026-02-05",5.2242,5.3193,5.1562,5.2785,396410.0],["2026-02-06",5.3261,5.4654,5.2955,5.4348,547878.0],["2026-02-09",5.4144,5.5469,5.3397,5.5095,363878.0],["2026-02-10",5.5231,5.6284,5.4246,5.5503,336499.0],["2026-02-11",5.5571,5.6012,5.5027,5.5842,454406.0],["2026-02-12",5.6114,5.6861,5.3601,5.4348,311034.0],["2026-02-13",5.4552,5.4823,5.2344,5.2446,280563.0],["2026-02-17",5.2446,5.4212,5.2446,5.3261,493267.0],["2026-02-18",5.2242,5.4348,5.2242,5.2514,565542.0],["2026-02-19",4.962,5.9137,4.9592,5.4416,1480390.0],["2026-02-20",5.4959,5.5061,5.1529,5.4416,703616.0],["2026-02-23",5.462,5.5639,5.3838,5.4416,480019.0],["2026-02-24",5.428,5.5639,5.3838,5.4959,305293.0],["2026-02-25",5.4755,5.4755,5.2174,5.2921,862739.0],["2026-02-26",5.2514,5.3261,5.2242,5.2717,419373.0],["2026-02-27",5.231,5.3736,5.214,5.3261,436006.0],["2026-03-02",5.2378,5.3193,5.1495,5.2989,237728.0],["2026-03-03",5.1834,5.3193,5.1291,5.3125,344742.0],["2026-03-04",5.2989,5.574,5.2989,5.5571,287040.0],["2026-03-05",5.4891,5.5163,5.4144,5.4823,336352.0],["2026-03-06",5.3804,5.4586,5.3363,5.4212,638701.0],["2026-03-09",5.3736,5.4212,5.1977,5.3193,333997.0],["2026-03-10",5.2921,5.3295,5.1902,5.2038,287482.0],["2026-03-11",5.1698,5.1766,4.9117,4.9728,306323.0],["2026-03-12",4.8845,5.2378,4.8845,5.1359,539046.0],["2026-03-13",5.1766,5.2446,5.1087,5.1495,385370.0],["2026-03-16",5.163,5.2785,5.1427,5.2717,309856.0],["2026-03-17",5.231,5.4212,5.197,5.3872,471482.0],["2026-03-18",5.3668,5.4348,5.231,5.2649,510342.0],["2026-03-19",5.2038,5.4076,5.2038,5.4076,412454.0],["2026-03-20",5.4076,5.428,5.2649,5.3057,985210.0],["2026-03-23",5.4008,5.574,5.3825,5.5503,557741.0],["2026-03-24",5.5095,5.7269,5.5095,5.6046,501805.0],["2026-03-25",5.6793,5.7677,5.6474,5.7201,504602.0],["2026-03-26",5.6318,5.7609,5.6318,5.6522,390816.0],["2026-03-27",5.6114,5.7065,5.6114,5.659,500627.0],["2026-03-30",5.6454,5.8308,5.3804,5.8152,529037.0],["2026-03-31",5.8696,5.9715,5.8288,5.8696,802976.0],["2026-04-01",5.8356,5.8424,5.625,5.7133,528595.0],["2026-04-02",5.6318,5.6929,5.5129,5.6726,294400.0],["2026-04-06",5.625,5.7812,5.625,5.7609,253037.0],["2026-04-07",5.7201,5.7371,5.5571,5.6318,370502.0],["2026-04-08",5.6929,5.7541,5.5401,5.6046,322957.0],["2026-04-09",5.5571,5.6624,5.5095,5.659,240230.0],["2026-04-10",5.659,5.6861,5.4484,5.5231,243616.0],["2026-04-13",5.5163,5.5774,5.4348,5.5503,299846.0],["2026-04-14",5.5367,5.5503,5.462,5.5095,276294.0],["2026-04-15",5.5095,5.6726,5.4348,5.625,241850.0],["2026-04-16",5.6182,5.7405,5.6182,5.7337,247590.0],["2026-04-17",5.7405,5.9307,5.7065,5.8492,446605.0],["2026-04-20",5.8152,5.9171,5.8152,5.8628,340768.0],["2026-04-21",5.8832,5.8832,5.7269,5.7473,170016.0],["2026-04-22",5.7948,5.8016,5.6522,5.6861,321926.0],["2026-04-23",5.6929,5.822,5.6929,5.7677,414368.0],["2026-04-24",5.7473,5.7473,5.6046,5.6929,197395.0],["2026-04-27",5.6997,5.788,5.5299,5.5367,403328.0],["2026-04-28",5.5503,5.6114,5.4688,5.6114,188710.0],["2026-04-29",5.5842,5.625,5.3668,5.3804,427910.0],["2026-04-30",5.3601,5.5639,5.3533,5.5163,291898.0],["2026-05-01",5.5571,5.6997,5.4688,5.6046,342682.0],["2026-05-04",5.5707,5.6114,5.2955,5.3601,508723.0],["2026-05-05",5.3668,5.5605,5.3397,5.5095,460000.0],["2026-05-06",5.5707,5.6182,5.5061,5.5367,277914.0],["2026-05-07",5.6318,5.6318,4.8166,5.3057,1135648.0],["2026-05-08",5.2921,5.5163,5.1189,5.1834,698170.0],["2026-05-11",5.2649,5.3465,5.1834,5.2378,633107.0],["2026-05-12",5.2378,5.3227,5.0272,5.034,536397.0],["2026-05-13",5.0951,5.1902,5.0068,5.1291,905133.0],["2026-05-14",5.1155,5.2785,5.0951,5.1359,372269.0],["2026-05-15",5.1155,5.1155,4.8573,4.8777,463827.0],["2026-05-18",4.8641,5.0272,4.8247,5.0136,498714.0],["2026-05-19",4.9592,5.2106,4.9287,5.1834,503277.0],["2026-05-20",5.2038,5.2106,5.0849,5.1087,493856.0],["2026-05-21",5.0951,5.5876,4.9592,5.5707,785901.0],["2026-05-22",5.6046,5.6522,5.2717,5.394,810189.0],["2026-05-26",5.428,5.4823,5.3057,5.4348,950176.0],["2026-05-27",5.428,5.4993,5.3057,5.3261,690810.0],["2026-05-28",5.3397,5.4212,5.2174,5.4212,1026573.0],["2026-05-29",5.4076,5.4925,5.3261,5.4823,746010.0],["2026-06-01",5.4823,5.5842,5.3533,5.4552,1231622.0],["2026-06-02",5.4212,5.5163,5.3465,5.3872,1053952.0],["2026-06-03",5.3736,5.3736,5.1766,5.2853,640762.0],["2026-06-04",5.2921,5.4076,5.0883,5.0883,520794.0],["2026-06-05",5.0883,5.2038,5.0408,5.1359,764851.0],["2026-06-08",5.1359,5.2853,5.1359,5.1834,681094.0],["2026-06-09",5.1562,5.3057,5.1461,5.2446,485907.0],["2026-06-10",5.2649,5.3635,5.248,5.3397,494592.0],["2026-06-11",5.3736,5.3872,5.2989,5.3668,507104.0],["2026-06-12",5.3668,5.574,5.3601,5.5435,447194.0],["2026-06-15",5.591,5.591,5.231,5.2514,727757.0],["2026-06-16",5.2582,5.3587,5.1562,5.2921,1205126.0],["2026-06-17",5.59,5.652,5.2,5.3,1576600.0],["2026-06-18",5.3,5.39,4.775,4.8,2057700.0],["2026-06-22",4.81,5.315,4.77,5.28,2502500.0],["2026-06-23",5.27,6.05,5.18,5.95,2427500.0],["2026-06-24",6.268,6.68,6.155,6.6,1709700.0],["2026-06-25",6.78,7.04,6.58,7.0,1833700.0],["2026-06-26",7.07,7.3,6.985,7.13,1803700.0],["2026-06-29",7.19,7.78,7.185,7.73,1115800.0],["2026-06-30",7.78,8.025,7.6,7.84,972800.0],["2026-07-01",7.9,8.105,7.8,7.92,709300.0],["2026-07-02",7.93,8.01,7.44,7.62,1047100.0],["2026-07-06",7.65,7.81,7.525,7.53,959434.962622],["2026-07-07",7.66,7.95,7.455,7.54,755787.900221],["2026-07-08",7.5,7.61,7.435,7.49,526846.979792],["2026-07-09",7.48,7.52,7.27,7.31,594858.573236],["2026-07-10",7.31,7.35,6.97,7.29,629734.399652],["2026-07-13",7.28,7.525,7.215,7.49,521712.734304],["2026-07-14",7.47,7.54,7.23,7.24,357817.689576],["2026-07-15",7.22,7.56,7.19,7.49,528983.497587],["2026-07-16",7.5,7.65,7.46,7.49,380439.142728],["2026-07-17",7.48,7.4942,7.28,7.34,360171.541413],["2026-07-20",7.33,7.434,7.22,7.35,567464.218648],["2026-07-21",7.35,7.375,7.19,7.23,357315.750004],["2026-07-22",7.23,7.47,7.12,7.42,846933.231032],["2026-07-23",7.37,7.46,7.21,7.455,433804.879495],["2026-07-24",7.46,7.595,7.445,7.52,377013.813589],["2026-07-27",7.67,7.855,7.595,7.79,765779.706475],["2026-07-28",7.84,8.51,7.77,8.305,990226.590573],["2026-07-29",8.27,8.53,8.225,8.52,956489.862893],["2026-07-30",8.57,8.57,7.94,8.1,716651.521607],["2026-07-31",8.02,8.26,8.02,8.15,512111.025666],["2026-08-03",8.24,8.455,8.24,8.41,534284.84466],["2026-08-04",8.51,8.585,8.255,8.38,685232.113558],["2026-08-05",8.37,8.4,8.21,8.38,671771.474593],["2026-08-06",8.69,8.88,8.2,8.7,876578.208652],["2026-08-07",8.66,8.68,8.46,8.51,420425.121362],["2026-08-10",8.34,8.66,8.265,8.51,578450.801356],["2026-08-11",8.52,8.625,8.49,8.57,595181.498389],["2026-08-12",8.84,8.9,8.48,8.65,551753.267151],["2026-08-13",8.64,8.69,8.445,8.55,450852.61541]]}