{"t":"LILAK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-06-23",24.3081,24.3081,24.3081,24.3081,156.0],["2015-06-24",24.3081,24.3081,24.3081,24.3081,0.0],["2015-06-25",24.3081,24.3081,24.3081,24.3081,0.0],["2015-06-26",24.3081,24.3081,24.3081,24.3081,0.0],["2015-06-29",24.3081,24.3081,24.3081,24.3081,0.0],["2015-06-30",24.3081,24.3081,24.3081,24.3081,0.0],["2015-07-01",44.7077,44.7077,44.7077,44.7077,313.0],["2015-07-02",29.5919,35.1828,29.5919,30.769,3331159.0],["2015-07-06",30.3532,31.5814,29.1058,30.2828,1095379.0],["2015-07-07",29.8158,30.3532,28.7859,28.8243,1053327.0],["2015-07-08",29.0674,29.1058,27.3978,27.7944,1729126.0],["2015-07-09",27.5129,27.9032,26.3743,26.7901,1588589.0],["2015-07-10",26.3871,27.9671,25.9649,27.5385,2067260.0],["2015-07-13",27.2571,29.7007,26.9628,29.5791,1949547.0],["2015-07-14",29.1378,29.5663,28.1718,29.0098,954842.0],["2015-07-15",29.0226,29.1889,28.6324,29.0034,671735.0],["2015-07-16",29.0162,29.368,28.8243,29.1378,1182297.0],["2015-07-17",29.1314,31.6005,28.965,31.2807,993767.0],["2015-07-20",31.2423,31.3383,30.4811,30.7881,348139.0],["2015-07-21",31.0952,31.0952,30.0653,30.0973,435682.0],["2015-07-22",30.206,30.6794,29.5344,29.9054,376903.0],["2015-07-23",29.8798,29.9246,29.464,29.7007,353141.0],["2015-07-24",29.9374,29.9374,28.9586,29.0802,750210.0],["2015-07-27",28.9522,29.1633,28.0503,28.2102,372213.0],["2015-07-28",28.1462,29.1505,27.5065,28.1015,306400.0],["2015-07-29",27.8008,28.5556,27.2507,27.3914,336102.0],["2015-07-30",27.5129,28.6708,27.5065,27.6985,109272.0],["2015-07-31",27.7816,27.9863,27.1867,27.2187,464133.0],["2015-08-03",27.1355,28.2422,26.9564,27.2059,454753.0],["2015-08-04",27.2635,27.7176,27.1163,27.6281,400821.0],["2015-08-05",27.8968,28.4085,27.2507,27.6345,732233.0],["2015-08-06",27.321,27.5065,26.9948,27.1931,463195.0],["2015-08-07",27.1611,27.1995,26.4063,26.6878,309683.0],["2015-08-10",26.8541,26.8541,26.3359,26.5406,353454.0],["2015-08-11",26.4255,26.6238,25.8114,25.9009,330161.0],["2015-08-12",25.8434,26.144,25.2229,25.2676,598574.0],["2015-08-13",25.2804,25.2804,24.8838,24.9222,549800.0],["2015-08-14",24.8838,25.2549,24.871,25.0054,291392.0],["2015-08-17",24.8199,25.0949,24.6216,24.7303,336571.0],["2015-08-18",24.6919,24.7623,24.3273,24.5128,375027.0],["2015-08-19",24.0778,24.4361,23.8092,23.8731,254187.0],["2015-08-20",23.4573,23.8156,23.4573,23.6812,238554.0],["2015-08-21",23.6684,23.9947,23.2079,23.2846,260596.0],["2015-08-24",22.3379,23.0863,21.4551,22.1396,386126.0],["2015-08-25",22.4018,22.5426,21.3656,21.5575,479297.0],["2015-08-26",21.6598,21.7877,20.8538,20.9817,579815.0],["2015-08-27",21.1417,21.8709,21.1417,21.6342,416454.0],["2015-08-28",21.7494,21.9477,21.6726,21.7877,149761.0],["2015-08-31",21.7877,21.8773,21.2632,21.2696,302804.0],["2015-09-01",21.1097,21.4231,20.5404,20.6299,322345.0],["2015-09-02",20.7706,20.9114,20.5276,20.8026,145696.0],["2015-09-03",20.905,21.2888,20.7898,21.0009,316248.0],["2015-09-04",20.7259,21.0009,20.47,20.9114,276698.0],["2015-09-08",21.5447,22.485,21.1097,22.2099,406449.0],["2015-09-09",22.4786,23.0991,22.3187,22.7537,380811.0],["2015-09-10",22.7473,24.7111,22.7473,24.5576,555271.0],["2015-09-11",24.3337,25.5619,24.3337,25.3444,678144.0],["2015-09-14",25.1909,25.4532,23.3742,23.5213,359551.0],["2015-09-15",23.6109,23.7644,23.4126,23.662,206664.0],["2015-09-16",23.6045,23.8539,22.9264,23.3166,174148.0],["2015-09-17",23.4381,24.0394,23.3102,23.9115,381436.0],["2015-09-18",23.6684,23.8603,23.1631,23.3294,439746.0],["2015-09-21",23.5853,23.6684,22.8816,23.227,108803.0],["2015-09-22",23.0223,23.662,22.0692,22.1012,153200.0],["2015-09-23",22.0884,22.2035,21.8005,21.8901,98017.0],["2015-09-24",21.6982,22.3251,21.2376,22.1588,177587.0],["2015-09-25",21.8197,22.421,21.8197,22.3571,132096.0],["2015-09-28",22.3891,22.3891,21.4615,21.8005,104582.0],["2015-09-29",21.7494,21.9573,21.615,21.8261,148666.0],["2015-09-30",21.9733,21.9797,21.4615,21.9029,188061.0],["2015-10-01",21.9349,22.1076,21.7494,21.9477,117245.0],["2015-10-02",21.9797,22.5938,21.7877,22.4978,88168.0],["2015-10-05",22.6385,23.4189,22.6385,23.2015,178994.0],["2015-10-06",23.1439,23.7196,23.0223,23.5405,137567.0],["2015-10-07",23.5661,24.1162,23.4829,23.6045,281856.0],["2015-10-08",23.6428,23.7452,22.8752,23.0799,144446.0],["2015-10-09",23.0927,23.2079,22.6513,23.0032,75037.0],["2015-10-12",23.0159,23.323,22.5938,22.7089,65032.0],["2015-10-13",22.4338,22.6257,22.0052,22.3443,294050.0],["2015-10-14",22.3635,23.0287,22.05,22.3699,166644.0],["2015-10-15",22.453,22.6961,21.9349,22.3763,114744.0],["2015-10-16",22.4466,22.5874,21.8133,22.3379,231363.0],["2015-10-19",22.3763,23.4413,22.3225,22.4082,218232.0],["2015-10-20",22.517,22.7473,21.5511,22.1588,115213.0],["2015-10-21",22.3507,22.3507,21.5127,21.6406,119746.0],["2015-10-22",21.743,24.628,21.1289,24.0778,1774617.0],["2015-10-23",24.3849,27.0588,24.129,26.1952,399727.0],["2015-10-26",26.1952,26.4447,24.6535,24.903,213855.0],["2015-10-27",24.8199,25.0278,24.2825,24.7495,192125.0],["2015-10-28",24.8966,25.7346,24.8966,25.4276,71129.0],["2015-10-29",25.2932,25.4659,25.0182,25.1013,123029.0],["2015-10-30",25.0502,25.3764,24.0203,24.7303,108960.0],["2015-11-02",24.8071,24.9222,24.4808,24.628,182277.0],["2015-11-03",24.5,24.6216,24.3081,24.468,194001.0],["2015-11-04",24.532,24.7303,23.6684,23.7196,302804.0],["2015-11-05",23.7388,23.8475,23.0287,23.2206,258564.0],["2015-11-06",23.3038,24.4105,23.0415,23.7004,474138.0],["2015-11-09",23.7324,23.7324,23.2462,23.5533,183840.0],["2015-11-10",23.5277,24.2505,23.4765,23.5789,97391.0],["2015-11-11",23.5469,23.6876,23.0332,23.3806,360332.0],["2015-11-12",23.2142,23.3166,22.6769,22.7409,318437.0],["2015-11-13",22.5874,23.2718,22.1908,23.0607,129907.0],["2015-11-16",23.1119,26.0353,22.5362,24.3337,600293.0],["2015-11-17",24.468,24.8263,23.1823,23.8283,571217.0],["2015-11-18",23.8923,24.1514,23.3486,24.1418,603889.0],["2015-11-19",24.065,24.7175,23.6876,24.4936,405823.0],["2015-11-20",24.7495,24.7495,24.2441,24.4808,218388.0],["2015-11-23",24.468,24.468,23.355,24.1354,600606.0],["2015-11-24",24.0011,24.468,22.7473,23.5725,704250.0],["2015-11-25",23.6748,24.935,23.4637,24.1674,668921.0],["2015-11-27",24.161,24.6471,23.0287,24.4105,83791.0],["2015-11-30",24.4105,25.1077,24.4105,25.0885,528852.0],["2015-12-01",25.1013,26.1568,24.9158,25.8753,593102.0],["2015-12-02",25.8562,26.9884,25.6067,26.8797,385814.0],["2015-12-03",26.9372,27.0876,26.0161,26.0928,447406.0],["2015-12-04",26.0289,26.0289,25.1077,25.4212,175867.0],["2015-12-07",25.4276,25.4723,24.6471,24.8966,246058.0],["2015-12-08",24.6727,24.8518,24.4105,24.7047,335476.0],["2015-12-09",24.7047,25.0054,24.6599,24.7687,216356.0],["2015-12-10",24.7431,25.0565,24.5896,24.8774,214167.0],["2015-12-11",24.5896,25.0438,24.5128,24.7111,430992.0],["2015-12-14",24.6919,24.6919,23.5917,24.0139,658759.0],["2015-12-15",24.1482,24.3593,23.9307,24.2697,423957.0],["2015-12-16",24.4616,25.2868,24.2697,24.9798,236834.0],["2015-12-17",25.1205,25.1205,24.6535,24.9478,512438.0],["2015-12-18",24.9478,26.0289,24.5896,25.6643,2678966.0],["2015-12-21",25.837,26.4639,25.8178,26.2911,404416.0],["2015-12-22",26.4191,27.046,26.2784,27.046,141163.0],["2015-12-23",27.046,27.1803,26.6302,26.8797,259658.0],["2015-12-24",26.7773,27.0908,26.6686,26.7005,42990.0],["2015-12-28",26.611,26.8349,26.2656,26.5598,221046.0],["2015-12-29",26.6494,26.8733,26.1696,26.8669,620459.0],["2015-12-30",26.8477,27.2443,26.6878,26.9052,197284.0],["2015-12-31",26.8669,27.9287,26.8669,27.5065,214792.0],["2016-01-04",26.9372,27.337,26.1248,26.4191,295301.0],["2016-01-05",26.4703,26.4703,25.4979,26.0225,409419.0],["2016-01-06",25.6131,26.2144,25.5434,26.0289,144446.0],["2016-01-07",25.4212,25.8626,25.2453,25.4468,437558.0],["2016-01-08",25.5619,25.7282,25.1077,25.4787,351265.0],["2016-01-11",25.7986,25.7986,25.2549,25.4659,396444.0],["2016-01-12",25.6962,25.7986,25.338,25.6451,355486.0],["2016-01-13",25.6067,25.7922,25.1013,25.2868,258877.0],["2016-01-14",25.3508,26.176,24.5896,25.5171,289673.0],["2016-01-15",24.8838,24.9862,23.5917,24.0906,627963.0],["2016-01-19",24.3017,24.6024,23.9787,24.4297,304524.0],["2016-01-20",23.8859,24.129,23.0735,23.355,694402.0],["2016-01-21",23.3486,23.6109,22.6385,22.9008,274978.0],["2016-01-22",23.2782,23.5789,22.8752,23.2782,149761.0],["2016-01-25",23.1951,23.1951,22.3955,22.9008,390347.0],["2016-01-26",23.1119,23.1119,21.9413,23.0351,239023.0],["2016-01-27",23.0095,23.3358,22.6001,22.6513,120371.0],["2016-01-28",22.8176,22.856,22.3539,22.6129,100831.0],["2016-01-29",22.5535,23.6236,22.5535,23.5725,157577.0],["2016-02-01",23.4126,24.2377,22.7217,24.0586,92389.0],["2016-02-02",23.8156,24.097,22.9808,23.9371,163986.0],["2016-02-03",24.0139,24.0139,22.9616,23.7964,104426.0],["2016-02-04",23.726,25.0054,22.872,24.6471,157577.0],["2016-02-05",24.4808,24.4808,23.5757,24.4424,600293.0],["2016-02-08",24.097,24.097,22.5298,23.0032,397069.0],["2016-02-09",22.6321,23.3166,21.7686,21.9349,569653.0],["2016-02-10",22.1076,22.4338,21.9106,22.2163,114275.0],["2016-02-11",21.8965,22.2035,21.647,21.8901,158359.0],["2016-02-12",22.0756,22.1716,21.9221,22.0884,96766.0],["2016-02-16",22.3827,22.8816,22.178,22.7345,123967.0],["2016-02-17",22.9648,23.4317,22.453,23.227,170865.0],["2016-02-18",23.2846,23.323,22.824,23.0159,150386.0],["2016-02-19",22.8688,23.0032,22.2419,22.4402,171021.0],["2016-02-22",22.6897,23.2079,22.6385,23.0607,191187.0],["2016-02-23",22.92,23.1439,22.5682,22.6513,125999.0],["2016-02-24",22.3571,22.421,21.7366,22.1524,223390.0],["2016-02-25",22.1268,22.4786,21.8325,22.4018,190406.0],["2016-02-26",22.4722,23.0607,22.3187,23.0159,286234.0],["2016-02-29",22.9776,23.5085,22.9776,23.4701,116932.0],["2016-03-01",23.6045,24.0906,23.4893,23.8156,134597.0],["2016-03-02",23.662,24.1226,23.5533,24.0139,32047.0],["2016-03-03",24.0203,24.4616,23.7068,24.3785,131158.0],["2016-03-04",24.4552,24.6088,23.5533,23.8092,83635.0],["2016-03-07",23.6556,24.0267,23.6364,23.7772,67846.0],["2016-03-08",23.6684,23.8092,23.0351,23.2462,220889.0],["2016-03-09",23.4573,23.5341,23.1951,23.3742,38300.0],["2016-03-10",23.5277,23.8437,23.2334,23.3934,73004.0],["2016-03-11",23.63,23.9563,23.2782,23.4126,87230.0],["2016-03-14",23.3806,23.7068,23.3486,23.4445,43146.0],["2016-03-15",23.2526,23.4637,23.0351,23.227,117714.0],["2016-03-16",23.4829,23.8859,23.4829,23.7708,39082.0],["2016-03-17",23.7068,24.3081,23.7068,24.0394,106771.0],["2016-03-18",24.0586,24.3337,23.7388,23.8987,132096.0],["2016-03-21",23.726,24.2633,23.726,24.0842,45804.0],["2016-03-22",23.9243,24.3721,23.8156,24.065,39238.0],["2016-03-23",23.9563,24.3721,23.9179,24.3209,88168.0],["2016-03-24",24.1418,24.3337,23.678,24.1482,92545.0],["2016-03-28",24.1226,24.3913,23.9115,24.193,67377.0],["2016-03-29",24.1482,24.8327,24.0458,24.4936,89262.0],["2016-03-30",24.5512,25.2069,24.2505,24.5512,121309.0],["2016-03-31",24.5064,24.5512,23.9691,24.2314,119277.0],["2016-04-01",24.0714,24.5192,24.0075,24.0778,176961.0],["2016-04-04",24.1226,24.1226,23.3486,23.6173,156483.0],["2016-04-05",23.4317,23.5213,23.1247,23.4126,221671.0],["2016-04-06",23.3358,23.4893,23.1631,23.2654,401915.0],["2016-04-07",23.1631,23.6428,23.0735,23.5085,221827.0],["2016-04-08",23.6428,23.8731,23.2654,23.7068,203224.0],["2016-04-11",23.6045,24.0394,23.4701,23.7644,61280.0],["2016-04-12",23.694,24.2186,23.5725,24.1418,83635.0],["2016-04-13",24.2122,24.5128,24.0842,24.2889,59091.0],["2016-04-14",24.2058,24.564,23.694,24.1674,208227.0],["2016-04-15",24.1482,24.4297,23.8283,24.2505,187279.0],["2016-04-18",24.0458,24.5576,24.0458,24.1866,210415.0],["2016-04-19",24.3081,24.6152,23.6876,23.7452,545266.0],["2016-04-20",23.7004,24.9478,23.5597,24.1418,357518.0],["2016-04-21",24.1418,25.0757,23.9435,24.967,287953.0],["2016-04-22",24.9222,25.4404,24.8646,25.2101,233239.0],["2016-04-25",25.031,25.4723,24.8838,25.2676,121466.0],["2016-04-26",25.2101,25.5619,25.1269,25.3572,327035.0],["2016-04-27",25.3636,26.3615,25.1909,26.0609,131627.0],["2016-04-28",25.8498,26.7901,25.8114,26.5918,481954.0],["2016-04-29",26.5278,26.6302,25.6911,25.9777,171334.0],["2016-05-02",26.0289,26.5118,25.8306,25.9393,112399.0],["2016-05-03",25.8498,26.9852,25.4148,25.5171,143664.0],["2016-05-04",25.4468,25.7858,25.1525,25.5811,178994.0],["2016-05-05",26.144,26.144,25.4532,25.5811,114118.0],["2016-05-06",25.5683,26.0161,25.2804,25.7026,204162.0],["2016-05-09",25.6259,26.7069,25.5427,26.1952,135066.0],["2016-05-10",26.144,26.7709,25.6195,26.675,199629.0],["2016-05-11",26.5022,27.1867,26.2304,26.6558,210415.0],["2016-05-12",26.9628,27.8155,26.7645,27.0332,105208.0],["2016-05-13",27.1867,27.1867,26.5086,26.8477,256688.0],["2016-05-16",26.8541,27.0972,26.6718,26.8797,370337.0],["2016-05-17",26.8157,28.7539,26.3999,27.3722,539639.0],["2016-05-18",27.1867,27.5321,25.9745,27.1931,419267.0],["2016-05-19",26.9948,27.4938,26.4511,26.7517,1078965.0],["2016-05-20",26.6878,27.1003,26.5022,26.7453,119277.0],["2016-05-23",26.7325,26.95,26.6494,26.7133,97548.0],["2016-05-24",26.7325,27.3818,26.6174,27.0588,126624.0],["2016-05-25",27.1675,27.4426,26.9756,27.2123,78632.0],["2016-05-26",27.1611,27.3178,26.3359,27.0204,166957.0],["2016-05-27",27.0204,27.497,26.9628,27.4938,47836.0],["2016-05-31",27.4298,27.4682,27.1099,27.321,195252.0],["2016-06-01",27.1419,27.7496,26.5726,27.3146,166644.0],["2016-06-02",27.3146,27.82,25.6898,25.8498,1144778.0],["2016-06-03",25.805,26.7005,24.0586,24.2058,1382394.0],["2016-06-06",24.2122,24.4041,23.8283,24.0586,404573.0],["2016-06-07",24.1034,24.3145,24.0586,24.2186,255594.0],["2016-06-08",24.3081,24.6216,24.1994,24.2697,445218.0],["2016-06-09",24.1866,24.532,23.9563,24.4424,563557.0],["2016-06-10",24.3401,24.3785,23.9179,24.3273,483674.0],["2016-06-13",24.1546,24.2793,23.4062,23.8028,302179.0],["2016-06-14",23.6364,23.9243,23.5085,23.9051,552145.0],["2016-06-15",23.9051,24.129,23.7804,23.9115,333601.0],["2016-06-16",23.6876,23.9947,23.5533,23.9755,394568.0],["2016-06-17",23.8795,24.097,23.5725,23.9307,343449.0],["2016-06-20",24.0906,24.3049,23.1247,23.2526,637030.0],["2016-06-21",23.291,23.3614,22.2035,22.6449,4363695.0],["2016-06-22",22.7921,22.9008,21.7686,22.0052,2058193.0],["2016-06-23",22.146,22.92,21.3847,22.8592,2017392.0],["2016-06-24",22.05,22.2995,21.5383,21.6662,1906088.0],["2016-06-27",21.8005,21.8613,20.7195,20.9242,1643772.0],["2016-06-28",21.4551,21.6342,20.406,20.5148,2173406.0],["2016-06-29",20.8666,21.5319,20.6619,20.9689,2103841.0],["2016-06-30",21.0777,21.6086,20.5276,20.7834,4001018.0],["2016-07-01",20.7898,21.1097,20.4188,21.0393,4610066.0],["2016-07-05",20.9562,20.9881,20.47,20.5084,8541362.0],["2016-07-06",20.534,21.18,19.7919,21.1736,5756407.0],["2016-07-07",21.0585,22.3379,20.9817,22.1652,4599748.0],["2016-07-08",22.1076,22.856,22.018,22.8368,1413503.0],["2016-07-11",23.0351,23.0351,22.4146,22.6065,1984251.0],["2016-07-12",22.856,23.0287,22.3475,22.4018,2142610.0],["2016-07-13",22.4274,22.4274,21.9349,22.0628,2638790.0],["2016-07-14",22.3827,22.517,22.0692,22.2163,2198106.0],["2016-07-15",22.114,22.2739,21.9924,22.2035,2089928.0],["2016-07-18",22.0116,22.3763,21.8389,22.2611,5207389.0],["2016-07-19",22.3635,22.3891,22.2547,22.3251,1917656.0],["2016-07-20",22.1652,23.0479,22.0692,22.9584,3746519.0],["2016-07-21",22.856,23.5213,22.7217,23.4573,1442111.0],["2016-07-22",23.0991,23.6045,23.0991,23.4509,585130.0],["2016-07-25",23.3358,23.4957,23.0223,23.0287,1008462.0],["2016-07-26",23.0223,23.3614,22.7473,23.2206,759121.0],["2016-07-27",23.323,23.323,22.6449,22.6961,1152595.0],["2016-07-28",22.7601,22.7601,22.3571,22.5298,1061613.0],["2016-07-29",22.5426,22.5426,22.2675,22.3891,894031.0],["2016-08-01",22.2931,22.8112,22.1876,22.5426,1166977.0],["2016-08-02",22.5362,22.6385,22.2867,22.3571,956405.0],["2016-08-03",22.2611,22.824,22.2611,22.7153,992673.0],["2016-08-04",22.7537,22.7537,22.453,22.6321,361583.0],["2016-08-05",22.5874,22.7985,21.0393,21.1992,3759806.0],["2016-08-08",21.34,21.3911,18.4294,18.7045,7809598.0],["2016-08-09",19.293,19.3633,18.826,19.0115,3392127.0],["2016-08-10",19.0115,19.1075,18.1607,18.8452,4052918.0],["2016-08-11",18.8708,19.0883,18.6725,19.0499,1765863.0],["2016-08-12",19.1139,19.325,18.8452,18.8772,1879200.0],["2016-08-15",18.8836,19.7535,18.7876,19.0051,2073670.0],["2016-08-16",19.0435,19.2226,18.762,19.1394,1336122.0],["2016-08-17",19.1394,19.2482,18.6981,18.8516,2037715.0],["2016-08-18",18.9219,18.9795,18.2055,18.2055,2171686.0],["2016-08-19",18.1415,18.3462,17.7961,17.9112,2610026.0],["2016-08-22",17.8729,18.2119,17.3873,18.1799,3372273.0],["2016-08-23",18.1671,18.3846,17.6426,17.6874,1217470.0],["2016-08-24",17.6106,17.7193,17.2748,17.4187,1615321.0],["2016-08-25",17.4315,17.8153,17.3867,17.8025,1277656.0],["2016-08-26",17.8089,17.8857,17.5114,17.6042,1012839.0],["2016-08-29",17.5914,17.956,17.4315,17.8857,1108511.0],["2016-08-30",17.8793,18.0968,17.8409,17.9688,964065.0],["2016-08-31",17.9624,18.3622,17.8473,18.2695,1529341.0],["2016-09-01",18.2183,18.4358,17.9752,18.0904,1107416.0],["2016-09-02",18.1031,18.5573,18.0456,18.5445,1009869.0],["2016-09-06",18.6213,18.8388,18.4422,18.7172,1219033.0],["2016-09-07",18.6277,19.1203,18.5317,19.0947,1374578.0],["2016-09-08",19.197,19.2034,18.7556,19.0691,1788530.0],["2016-09-09",19.0179,19.0179,18.6469,18.794,1376610.0],["2016-09-12",18.8068,19.0563,18.6277,18.9859,1240137.0],["2016-09-13",18.8132,19.0211,18.5145,18.6853,1202775.0],["2016-09-14",18.6853,19.0435,18.6405,18.8004,1453836.0],["2016-09-15",18.8516,19.1075,18.6917,19.0691,844319.0],["2016-09-16",18.8772,19.1522,18.4806,18.6597,3803890.0],["2016-09-19",18.7364,19.1075,18.6853,18.9283,818681.0],["2016-09-20",18.9731,19.1075,18.8644,18.8836,381905.0],["2016-09-21",18.8452,19.1203,18.455,18.5637,1112262.0],["2016-09-22",18.5893,18.7876,18.4582,18.4806,792262.0],["2016-09-23",18.2631,18.4934,18.1319,18.3398,983449.0],["2016-09-26",18.2055,18.3015,17.9496,18.1671,1078183.0],["2016-09-27",18.2311,18.2535,18.0168,18.0904,759746.0],["2016-09-28",18.1671,18.2055,17.988,18.1927,761622.0],["2016-09-29",18.1159,18.2631,18.0072,18.0648,584348.0],["2016-09-30",18.1223,18.2279,17.9112,17.9432,1904681.0],["2016-10-03",17.924,18.2311,17.9112,18.1415,1128989.0],["2016-10-04",18.1671,18.4038,18.1287,18.2823,758965.0],["2016-10-05",18.359,18.5445,18.3059,18.3846,1043791.0],["2016-10-06",18.3142,18.3974,18.0904,18.1031,412702.0],["2016-10-07",18.0776,18.1991,18.02,18.0904,1450240.0],["2016-10-10",18.2055,18.2183,18.0968,18.1607,377059.0],["2016-10-11",18.1543,18.1735,17.9816,18.02,442091.0],["2016-10-12",18.02,18.1351,17.9176,18.0584,335945.0],["2016-10-13",17.9816,18.1671,17.8601,17.9624,1838867.0],["2016-10-14",18.052,18.1671,17.7641,17.8345,599355.0],["2016-10-17",17.7513,17.956,17.7385,17.7641,609986.0],["2016-10-18",17.8984,18.0072,17.8089,17.8345,613894.0],["2016-10-19",17.924,17.9624,17.6554,17.9048,825872.0],["2016-10-20",17.8217,17.9176,17.6234,17.7193,481329.0],["2016-10-21",17.7257,17.8313,17.5786,17.6937,449282.0],["2016-10-24",17.7577,17.8889,17.5658,17.6234,691275.0],["2016-10-25",17.6746,17.7385,17.4251,17.4507,869644.0],["2016-10-26",17.4635,17.5082,17.0157,17.214,1907964.0],["2016-10-27",17.3163,17.4763,16.9773,17.1884,948745.0],["2016-10-28",17.1308,17.5146,17.0988,17.2652,674236.0],["2016-10-31",17.2971,17.7513,17.2332,17.681,1026283.0],["2016-11-01",17.7705,17.7852,17.3099,17.5082,863391.0],["2016-11-02",17.4315,17.7641,17.15,17.2588,1694578.0],["2016-11-03",17.3483,17.4654,16.9133,16.9453,1417880.0],["2016-11-04",16.9133,16.9133,12.3652,12.3907,15850403.0],["2016-11-07",12.6402,13.0112,12.5986,12.7426,4266773.0],["2016-11-08",12.749,13.0688,12.6722,12.9089,3026479.0],["2016-11-09",12.9793,13.0688,12.7106,12.9537,1909527.0],["2016-11-10",12.9537,13.1136,12.5699,12.7362,2555780.0],["2016-11-11",12.7682,12.7873,12.4387,12.653,1519336.0],["2016-11-14",12.6722,12.9185,12.621,12.717,1762736.0],["2016-11-15",12.8257,12.8257,12.5315,12.5571,1218564.0],["2016-11-16",12.5443,12.653,12.4099,12.5187,1607661.0],["2016-11-17",12.4867,12.6658,12.4419,12.6082,1825111.0],["2016-11-18",12.6402,13.2063,12.589,13.0944,2077891.0],["2016-11-21",13.1903,13.7725,13.12,13.6765,2024583.0],["2016-11-22",13.6829,13.7725,13.5102,13.587,1144466.0],["2016-11-23",13.5422,13.8172,13.3759,13.7597,554959.0],["2016-11-25",13.7469,14.0603,13.5294,14.0347,466478.0],["2016-11-28",14.0603,14.1435,13.8748,14.0347,1056297.0],["2016-11-29",13.99,14.2906,13.7277,13.7661,1258740.0],["2016-11-30",13.7469,14.1947,13.4078,13.5422,1328462.0],["2016-12-01",13.5486,13.7597,13.127,13.1903,1444612.0],["2016-12-02",13.2095,13.3247,12.8769,13.0304,1446645.0],["2016-12-05",13.0304,13.2735,12.9857,13.1456,1279219.0],["2016-12-06",13.1264,13.3567,12.9172,13.0112,1123830.0],["2016-12-07",12.9473,13.184,12.8897,13.0752,1438359.0],["2016-12-08",13.1136,13.2767,12.9249,13.0304,1257021.0],["2016-12-09",12.9729,13.2543,12.7937,12.9153,1449458.0],["2016-12-12",12.9217,12.992,12.5507,12.5826,1479317.0],["2016-12-13",12.6274,13.5038,12.5699,13.3247,9758519.0],["2016-12-14",13.2479,13.9068,13.2479,13.7405,2698506.0],["2016-12-15",13.7533,13.9196,13.491,13.6637,1313923.0],["2016-12-16",13.7149,13.7789,13.4654,13.587,4427164.0],["2016-12-19",13.5934,13.6989,13.4501,13.6861,1512458.0],["2016-12-20",13.6765,13.8556,13.4782,13.5678,878085.0],["2016-12-21",13.5934,13.7789,13.4718,13.7661,1132897.0],["2016-12-22",13.7341,13.9452,13.6701,13.8108,1240137.0],["2016-12-23",13.7661,14.1371,13.7661,13.9068,1015496.0],["2016-12-27",13.9004,14.265,13.8748,13.9004,910289.0],["2016-12-28",13.9644,13.9708,13.7021,13.8684,892311.0],["2016-12-29",13.83,14.0411,13.6573,13.6765,585130.0],["2016-12-30",13.6573,13.6573,13.2863,13.5422,893405.0],["2017-01-03",13.6381,14.5721,13.6381,14.361,1588120.0],["2017-01-04",14.3802,14.5721,14.2586,14.5273,1125550.0],["2017-01-05",14.4697,14.6936,14.4697,14.5401,663137.0],["2017-01-06",14.5977,14.8152,14.2458,14.393,1529341.0],["2017-01-09",14.3354,14.4058,14.1179,14.1371,1063020.0],["2017-01-10",14.1115,14.1691,13.8684,13.894,613268.0],["2017-01-11",13.862,13.9132,13.5102,13.6445,928891.0],["2017-01-12",13.6509,13.7917,13.4878,13.7853,614519.0],["2017-01-13",13.8236,14.0667,13.7469,13.9772,629839.0],["2017-01-17",14.0028,14.2394,14.0028,14.1883,793200.0],["2017-01-18",14.2586,14.2714,13.846,14.0091,919825.0],["2017-01-19",13.9644,13.9964,13.7917,13.99,553708.0],["2017-01-20",14.0731,14.2202,13.8428,13.9708,532917.0],["2017-01-23",13.9516,14.0091,13.8172,14.0028,549331.0],["2017-01-24",14.0475,14.2266,13.9388,14.0539,835408.0],["2017-01-25",14.0859,14.3226,14.0731,14.3034,1040509.0],["2017-01-26",14.2714,14.6233,14.2714,14.5529,1304387.0],["2017-01-27",14.6169,14.8599,14.4249,14.6105,1298760.0],["2017-01-30",14.5401,14.7,14.1627,14.329,2062883.0],["2017-01-31",14.2394,14.3098,14.0539,14.2778,1299072.0],["2017-02-01",14.329,14.5209,14.0283,14.1691,837597.0],["2017-02-02",14.1691,14.2139,13.9644,14.1115,1265931.0],["2017-02-03",14.2011,14.5785,14.2011,14.5593,630464.0],["2017-02-06",14.5017,14.5913,14.4441,14.5145,360176.0],["2017-02-07",14.4889,14.5593,14.1179,14.3418,578095.0],["2017-02-08",14.2906,14.329,13.9836,13.9964,430523.0],["2017-02-09",14.0411,14.1115,13.7341,14.0731,536512.0],["2017-02-10",14.1371,14.4377,14.0155,14.3674,481173.0],["2017-02-13",14.4441,14.5209,13.99,14.0411,615457.0],["2017-02-14",14.0731,14.1947,13.8812,13.9772,970162.0],["2017-02-15",13.9132,14.0155,13.8236,13.9644,1732722.0],["2017-02-16",14.1499,16.344,14.1371,16.312,4804379.0],["2017-02-17",16.344,17.0541,15.9602,16.9773,1935946.0],["2017-02-21",16.9581,17.7961,16.9517,17.3995,2258448.0],["2017-02-22",17.4251,17.4763,16.8494,16.8686,791012.0],["2017-02-23",16.9645,16.9837,16.44,16.6766,1014871.0],["2017-02-24",16.7214,16.7406,16.0753,16.1649,932800.0],["2017-02-27",16.0945,16.2353,15.9794,16.1137,815555.0],["2017-02-28",16.0498,16.0498,15.6659,15.7299,1054109.0],["2017-03-01",15.8706,15.8706,15.2949,15.6787,1178232.0],["2017-03-02",15.6212,15.6212,15.0326,15.0902,1055829.0],["2017-03-03",15.0646,15.167,14.9175,15.0454,855262.0],["2017-03-06",15.1286,15.538,14.8855,15.4996,1632517.0],["2017-03-07",15.2565,15.6659,15.0838,15.231,940929.0],["2017-03-08",15.2949,15.2949,14.7,14.7512,2101808.0],["2017-03-09",14.8088,14.9047,14.5753,14.732,1508550.0],["2017-03-10",14.8088,14.9175,14.6169,14.6488,1871383.0],["2017-03-13",14.5977,14.7832,14.4761,14.5785,846507.0],["2017-03-14",14.4825,14.5849,14.1435,14.4441,1688325.0],["2017-03-15",14.4953,14.8439,14.3738,14.8088,2127915.0],["2017-03-16",14.7832,15.0646,14.7832,14.9175,1113044.0],["2017-03-17",15.0007,15.0326,14.6808,14.8727,1088657.0],["2017-03-20",14.8279,14.8919,14.6424,14.7704,743176.0],["2017-03-21",14.7768,14.7896,14.5081,14.5465,1116327.0],["2017-03-22",14.5529,14.5625,14.233,14.3866,1703020.0],["2017-03-23",14.393,14.4249,14.1627,14.3098,1318144.0],["2017-03-24",14.361,14.4441,14.1499,14.233,1196835.0],["2017-03-27",14.1307,14.4313,14.0539,14.3994,1063957.0],["2017-03-28",14.3802,14.7448,14.2011,14.5913,1018154.0],["2017-03-29",14.5529,15.1542,14.4505,15.1158,1469624.0],["2017-03-30",15.1542,15.1798,14.8343,14.9687,1044260.0],["2017-03-31",14.9111,14.9175,14.5017,14.7384,1003615.0],["2017-04-03",14.7448,14.8088,14.4185,14.7128,1351598.0],["2017-04-04",14.668,14.9943,14.6616,14.8983,790699.0],["2017-04-05",14.8983,15.199,14.8088,15.071,1302824.0],["2017-04-06",15.071,15.3781,15.0518,15.215,732389.0],["2017-04-07",15.2629,15.3077,14.9239,14.9623,594353.0],["2017-04-10",15.0199,15.2246,15.0007,15.1158,443185.0],["2017-04-11",15.0774,15.2597,14.8855,15.0135,880587.0],["2017-04-12",14.9623,15.1926,14.7832,15.0582,2025365.0],["2017-04-13",15.0902,15.0902,14.7704,14.8727,792888.0],["2017-04-17",14.8983,15.0135,14.7064,14.8407,1182922.0],["2017-04-18",14.7512,14.8088,14.3674,14.4185,801798.0],["2017-04-19",14.5273,14.668,14.3642,14.4058,767094.0],["2017-04-20",14.4505,14.6041,14.3578,14.4633,806801.0],["2017-04-21",14.4505,14.503,14.281,14.3226,921700.0],["2017-04-24",14.4249,14.5401,14.2714,14.3418,1100694.0],["2017-04-25",14.393,14.4697,14.297,14.3098,914197.0],["2017-04-26",14.2714,14.3994,14.233,14.3354,1312047.0],["2017-04-27",14.329,14.329,14.0347,14.1435,1089282.0],["2017-04-28",14.1627,14.1627,13.9452,13.9708,1525746.0],["2017-05-01",14.0219,14.2011,13.8748,13.9708,1357538.0],["2017-05-02",13.9708,14.1115,13.7437,13.8876,1900460.0],["2017-05-03",13.894,13.9388,13.7085,13.7853,1348315.0],["2017-05-04",13.7405,13.8556,13.0432,13.1136,3376338.0],["2017-05-05",13.2095,13.5486,13.152,13.523,1671598.0],["2017-05-08",13.5614,14.4953,12.7746,14.329,2913768.0],["2017-05-09",14.3162,14.3418,13.6957,13.7661,1564984.0],["2017-05-10",13.7085,13.7213,13.4462,13.4782,1418037.0],["2017-05-11",13.4142,13.5358,13.056,13.1712,2016767.0],["2017-05-12",13.2223,13.2543,12.5763,13.1136,3299581.0],["2017-05-15",13.1648,13.6029,13.088,13.4974,1119610.0],["2017-05-16",13.5294,13.7501,13.4731,13.5294,1435545.0],["2017-05-17",13.4206,13.5806,12.8961,13.0048,2047251.0],["2017-05-18",12.992,13.0624,12.7106,12.8129,1279688.0],["2017-05-19",12.7106,13.2223,12.6786,12.749,2068042.0],["2017-05-22",12.781,13.4014,12.7426,13.3567,1480724.0],["2017-05-23",13.3631,13.6317,13.2415,13.4078,2088677.0],["2017-05-24",13.427,13.5038,13.1712,13.2607,1085218.0],["2017-05-25",13.2799,13.5038,13.1712,13.2863,1000489.0],["2017-05-26",13.3055,13.5294,13.0496,13.152,1258896.0],["2017-05-30",13.1456,13.2607,13.0688,13.1136,2033181.0],["2017-05-31",13.1456,13.4526,13.0176,13.4078,10621910.0],["2017-06-01",13.4398,13.8812,13.4014,13.7469,2289244.0],["2017-06-02",13.7661,13.8172,13.6765,13.7341,1126332.0],["2017-06-05",13.6573,14.0283,13.5997,13.8748,1699581.0],["2017-06-06",13.8492,13.8492,13.6573,13.6701,1164006.0],["2017-06-07",13.6317,13.6893,13.1712,13.3567,831031.0],["2017-06-08",13.3439,13.4142,12.9729,13.1776,2139327.0],["2017-06-09",13.1584,13.3055,12.8385,12.8577,1637988.0],["2017-06-12",12.8065,13.1648,12.5763,12.7426,2049126.0],["2017-06-13",12.7746,13.0048,12.6402,12.781,1697548.0],["2017-06-14",12.8385,12.8961,12.6274,12.7618,1569048.0],["2017-06-15",12.6722,12.7426,12.5443,12.7042,694246.0],["2017-06-16",12.6658,12.9601,12.6274,12.8897,1378017.0],["2017-06-19",12.9537,13.0624,12.8385,13.0048,425520.0],["2017-06-20",12.9281,13.0944,12.5251,12.6722,718007.0],["2017-06-21",12.7106,13.008,12.7106,12.9537,929673.0],["2017-06-22",12.9857,13.12,12.9153,12.9793,1025032.0],["2017-06-23",13.0112,13.2223,12.6978,13.1456,913728.0],["2017-06-26",13.2479,13.3823,13.056,13.2735,1315643.0],["2017-06-27",13.2223,13.4846,13.1456,13.3631,670797.0],["2017-06-28",13.3759,13.5786,13.1328,13.4654,1134773.0],["2017-06-29",13.5102,13.6701,13.2799,13.4398,789292.0],["2017-06-30",13.491,13.7469,13.3759,13.6957,1352067.0],["2017-07-03",13.7533,13.9151,13.6701,13.83,626713.0],["2017-07-05",13.8364,13.9452,13.6061,13.8236,887621.0],["2017-07-06",13.7469,13.9196,13.7085,13.8108,930455.0],["2017-07-07",13.8108,13.9772,13.7405,13.9196,1248266.0],["2017-07-10",14.4569,16.2289,14.4569,15.4804,5028395.0],["2017-07-11",15.4804,15.893,15.2469,15.8834,1382394.0],["2017-07-12",16.0306,16.1137,15.5636,15.7683,2194354.0],["2017-07-13",16.1905,16.7534,16.1905,16.44,2723206.0],["2017-07-14",16.6511,16.6734,16.2864,16.6511,841036.0],["2017-07-17",16.715,16.9389,16.6702,16.715,1133523.0],["2017-07-18",16.715,16.715,16.4464,16.5551,1819327.0],["2017-07-19",16.6191,16.6575,16.2672,16.2864,937020.0],["2017-07-20",16.376,16.6127,16.2289,16.2545,914040.0],["2017-07-21",16.3184,16.4464,15.9736,16.312,1086781.0],["2017-07-24",16.312,16.5103,16.037,16.0817,1331588.0],["2017-07-25",16.0753,16.2417,16.005,16.0753,799141.0],["2017-07-26",16.1201,16.344,15.8962,16.2864,629057.0],["2017-07-27",16.4528,16.4854,16.0498,16.2928,622492.0],["2017-07-28",16.2161,16.3696,16.1649,16.3056,677988.0],["2017-07-31",16.2992,16.4975,16.1201,16.3248,976102.0],["2017-08-01",16.344,16.4847,16.2417,16.376,834783.0],["2017-08-02",16.4208,16.5615,16.1393,16.44,901847.0],["2017-08-03",16.408,16.5551,16.3248,16.4847,1090377.0],["2017-08-04",16.5487,16.5935,16.3376,16.4975,900596.0],["2017-08-07",16.5807,16.779,16.4272,16.4719,1734285.0],["2017-08-08",16.4528,17.6106,16.3632,16.9069,3231736.0],["2017-08-09",16.8302,17.0796,16.543,16.9709,1079121.0],["2017-08-10",16.7406,17.1308,16.6383,17.0221,1088501.0],["2017-08-11",17.0221,17.2652,16.9645,17.1564,1063176.0],["2017-08-14",17.2268,17.3483,16.843,16.8622,1034099.0],["2017-08-15",16.8558,17.0029,16.4847,16.5167,999238.0],["2017-08-16",16.5167,16.7662,16.3056,16.6511,708784.0],["2017-08-17",16.5807,16.7598,16.4847,16.4975,786322.0],["2017-08-18",16.4528,16.6702,16.3184,16.6383,683928.0],["2017-08-21",16.6191,16.7342,16.3504,16.4783,639688.0],["2017-08-22",16.5615,16.6319,16.3504,16.4208,632497.0],["2017-08-23",16.3504,16.5167,16.2832,16.312,682990.0],["2017-08-24",16.2864,16.4464,16.2161,16.312,977822.0],["2017-08-25",16.408,16.4144,16.1585,16.408,583879.0],["2017-08-28",16.4528,16.4528,16.1521,16.2992,555271.0],["2017-08-29",16.2353,16.5231,16.1521,16.3632,710035.0],["2017-08-30",16.3312,16.5871,16.2161,16.4911,768188.0],["2017-08-31",16.5039,16.6191,16.4655,16.4975,810865.0],["2017-09-01",16.4655,16.7854,16.4655,16.5935,631090.0],["2017-09-05",16.6127,16.6319,15.9858,16.0178,791168.0],["2017-09-06",16.0242,16.3184,15.9986,16.28,942023.0],["2017-09-07",16.3504,16.4719,15.9986,16.1329,783664.0],["2017-09-08",16.1201,16.2225,15.8898,16.1905,531353.0],["2017-09-11",16.2545,16.4719,16.1009,16.1329,496649.0],["2017-09-12",16.2225,16.2353,15.8834,16.0753,587475.0],["2017-09-13",16.0945,16.2289,16.0625,16.1617,606703.0],["2017-09-14",16.0817,16.1521,15.9282,15.9474,889497.0],["2017-09-15",15.9474,15.9922,15.602,15.6659,1794783.0],["2017-09-18",15.6979,15.6979,15.3397,15.3525,1256552.0],["2017-09-19",15.3333,15.5508,15.2374,15.4293,1796816.0],["2017-09-20",15.3909,15.5828,15.0902,15.1286,957968.0],["2017-09-21",15.1222,15.1286,14.8535,14.8727,1275936.0],["2017-09-22",14.8471,15.0071,14.8471,14.8983,929829.0],["2017-09-25",14.8343,14.9111,14.6296,14.8024,912321.0],["2017-09-26",14.7896,15.2437,14.7384,15.0966,856200.0],["2017-09-27",15.0902,15.1862,14.8152,14.9111,1313923.0],["2017-09-28",14.8024,14.9879,14.4761,14.6424,1399747.0],["2017-09-29",14.6296,15.0646,14.5702,14.9047,1244045.0],["2017-10-02",15.6723,16.0849,15.2757,15.7939,3265502.0],["2017-10-03",15.8259,16.3888,15.8259,16.3376,1356444.0],["2017-10-04",16.312,16.3824,16.1732,16.2225,844944.0],["2017-10-05",16.3184,16.44,16.0561,16.0945,874490.0],["2017-10-06",16.0817,16.2992,15.4932,15.6787,1380831.0],["2017-10-09",15.634,15.7299,15.0966,15.1286,1874979.0],["2017-10-10",15.0326,15.3589,14.9367,15.3333,2130573.0],["2017-10-11",15.3269,15.4165,14.8088,14.9879,1405374.0],["2017-10-12",14.9687,15.0582,14.5913,14.668,2886567.0],["2017-10-13",14.7768,14.9175,14.5657,14.8599,1409908.0],["2017-10-16",14.8919,14.9943,14.6233,14.636,1287035.0],["2017-10-17",14.6041,14.6616,14.0028,14.2011,1466811.0],["2017-10-18",14.1947,14.2522,13.9452,14.0859,1118672.0],["2017-10-19",13.9452,14.1435,13.5102,13.6317,1677226.0],["2017-10-20",13.7149,14.1627,13.6381,14.0987,877773.0],["2017-10-23",14.0923,14.4058,13.9004,13.9836,1214500.0],["2017-10-24",13.9708,14.0731,13.5997,13.8556,1667221.0],["2017-10-25",13.7853,13.99,13.555,13.9068,1295164.0],["2017-10-26",13.9452,13.9452,13.4718,13.5614,1381769.0],["2017-10-27",13.5422,13.7021,13.459,13.6573,1109917.0],["2017-10-30",13.6765,13.8364,13.5102,13.7469,849321.0],["2017-10-31",13.7917,14.0859,13.5614,14.0731,1216063.0],["2017-11-01",14.1691,14.8343,13.9836,14.5401,2743841.0],["2017-11-02",13.9132,15.3653,13.7213,14.4313,2843890.0],["2017-11-03",14.3674,14.3674,13.7917,14.0155,1586244.0],["2017-11-06",13.8876,14.1499,13.7981,14.0539,1163694.0],["2017-11-07",14.0539,14.0635,13.8556,13.9196,1134930.0],["2017-11-08",13.9452,14.2075,13.83,14.0475,1053171.0],["2017-11-09",13.9388,14.2618,13.894,14.1819,803987.0],["2017-11-10",14.1627,14.6169,14.139,14.2139,880587.0],["2017-11-13",14.233,14.2458,13.8876,13.9324,930142.0],["2017-11-14",13.9452,14.4313,13.9004,14.1115,1034412.0],["2017-11-15",14.1051,14.4185,14.0603,14.2266,1048481.0],["2017-11-16",14.2139,14.2266,13.9062,14.0219,649380.0],["2017-11-17",14.0347,14.1947,13.7917,13.83,2464329.0],["2017-11-20",13.8045,14.0475,13.7533,13.9132,955780.0],["2017-11-21",13.9324,13.9516,13.6573,13.7981,842443.0],["2017-11-22",13.7853,14.0155,13.6029,13.894,425989.0],["2017-11-24",13.8876,14.0251,13.7981,13.8684,443967.0],["2017-11-27",13.8748,13.8953,13.4398,13.5678,685491.0],["2017-11-28",13.5614,13.7021,13.3823,13.6253,733483.0],["2017-11-29",13.6317,14.0603,13.4603,13.7341,1077558.0],["2017-11-30",13.7021,13.8236,13.2287,13.2735,1618916.0],["2017-12-01",13.2735,13.6509,13.2671,13.5422,1604378.0],["2017-12-04",13.5358,13.6829,13.1903,13.3567,1494637.0],["2017-12-05",13.3503,13.5742,13.2921,13.491,694402.0],["2017-12-06",13.5038,13.5997,13.3375,13.5422,1071148.0],["2017-12-07",13.5166,13.523,13.184,13.4462,771783.0],["2017-12-08",13.5294,13.5806,13.1712,13.3631,1099756.0],["2017-12-11",13.3055,13.7085,13.3055,13.5997,917480.0],["2017-12-12",13.5934,13.7789,13.4462,13.5934,1284378.0],["2017-12-13",13.6317,13.8243,13.4782,13.6125,898564.0],["2017-12-14",13.6381,13.7853,13.5102,13.6893,690650.0],["2017-12-15",13.7853,13.8108,13.4462,13.6765,1526996.0],["2017-12-18",13.7597,14.0923,13.7533,13.8812,1399747.0],["2017-12-19",13.9516,14.0347,13.6893,13.7853,1451178.0],["2017-12-20",13.7789,13.8524,13.3631,13.7725,1366918.0],["2017-12-21",13.7405,13.862,13.7341,13.8045,1213249.0],["2017-12-22",13.7533,13.83,13.3439,13.3695,1304075.0],["2017-12-26",13.4526,13.7277,13.3119,13.5806,903098.0],["2017-12-27",13.5422,13.6701,13.0944,13.1072,1004241.0],["2017-12-28",13.1136,13.1584,12.621,12.9601,3419640.0],["2017-12-29",12.9473,12.9793,12.6146,12.7234,7499446.0],["2018-01-02",12.9473,13.7213,12.8193,13.6829,2561252.0],["2018-01-03",13.555,14.0987,13.555,13.8556,886527.0],["2018-01-04",13.8045,14.0731,13.4334,13.555,821026.0],["2018-01-05",13.4334,13.6765,13.2287,13.2351,718789.0],["2018-01-08",13.3439,13.6509,13.2735,13.5422,2781203.0],["2018-01-09",13.5358,13.539,13.2799,13.2927,763498.0],["2018-01-10",13.0496,13.2927,12.9217,13.2287,834001.0],["2018-01-11",13.1967,13.3503,13.1136,13.2159,580596.0],["2018-01-12",13.1648,13.4334,13.0432,13.4014,789761.0],["2018-01-16",13.427,13.4654,13.3055,13.3439,484924.0],["2018-01-17",13.3503,13.427,13.3055,13.3375,495867.0],["2018-01-18",13.2991,13.5934,13.1264,13.5358,2481369.0],["2018-01-19",13.5678,13.6061,13.4142,13.427,471949.0],["2018-01-22",13.4334,13.6669,13.3375,13.3695,538701.0],["2018-01-23",13.4334,13.587,13.2607,13.5294,723166.0],["2018-01-24",13.5422,14.5913,13.5422,14.5465,992673.0],["2018-01-25",14.4249,15.167,14.4249,15.039,916073.0],["2018-01-26",15.1542,15.3013,14.636,14.9175,1111324.0],["2018-01-29",15.0263,15.231,14.7832,14.9879,526195.0],["2018-01-30",14.9879,15.0966,14.6552,14.7192,1164319.0],["2018-01-31",14.8216,14.8216,14.4825,14.5017,1140088.0],["2018-02-01",14.3866,14.5721,14.1563,14.4441,1977529.0],["2018-02-02",14.3994,14.9111,14.2075,14.233,740831.0],["2018-02-05",14.1563,14.5273,13.7405,13.9452,1044417.0],["2018-02-06",13.7853,14.1691,13.6573,14.0795,863234.0],["2018-02-07",14.1307,14.265,13.8876,14.0667,605608.0],["2018-02-08",14.0795,14.265,13.3823,13.3951,496962.0],["2018-02-09",13.5486,13.9644,13.1008,13.8556,936395.0],["2018-02-12",13.9708,14.3674,13.8812,14.1947,387220.0],["2018-02-13",14.1755,14.3578,14.0603,14.2458,259189.0],["2018-02-14",14.233,14.9559,14.1691,14.7064,907162.0],["2018-02-15",14.0795,15.167,13.6061,14.9495,1645179.0],["2018-02-16",14.7768,15.1414,14.5657,14.8407,725511.0],["2018-02-20",14.8407,14.8407,14.0859,14.7704,1014089.0],["2018-02-21",14.732,14.9943,14.6488,14.8471,801016.0],["2018-02-22",14.9303,14.9815,14.393,14.6424,1219033.0],["2018-02-23",14.7064,14.7576,14.4249,14.4441,954998.0],["2018-02-26",14.5977,14.5977,13.427,13.6189,2645824.0],["2018-02-27",13.4718,13.9388,13.3439,13.3567,1067240.0],["2018-02-28",13.4334,13.4334,12.9569,13.0816,1318144.0],["2018-03-01",13.1712,13.1712,12.7937,12.9409,1282502.0],["2018-03-02",13.0112,13.1008,12.7873,12.9601,1176044.0],["2018-03-05",12.8897,13.6061,12.8513,13.523,1630015.0],["2018-03-06",13.5294,13.7725,13.4846,13.5997,446937.0],["2018-03-07",13.5294,13.6829,13.3791,13.555,422550.0],["2018-03-08",13.6189,13.6637,13.4526,13.5678,334851.0],["2018-03-09",13.5614,13.6573,13.2415,13.587,729263.0],["2018-03-12",13.6253,14.0194,13.6253,13.7277,589194.0],["2018-03-13",13.7597,13.8428,13.5678,13.6957,415203.0],["2018-03-14",13.7725,13.83,13.5678,13.7533,637812.0],["2018-03-15",13.7853,13.8492,13.5422,13.6957,466791.0],["2018-03-16",13.7469,13.7469,13.5294,13.5934,508217.0],["2018-03-19",13.5614,13.7149,13.3631,13.5102,716757.0],["2018-03-20",13.5742,13.5997,13.1903,13.3247,770064.0],["2018-03-21",13.3631,13.6125,13.2351,13.4654,522912.0],["2018-03-22",13.3887,13.5486,12.8961,12.992,872770.0],["2018-03-23",13.0368,13.2159,12.8961,12.9025,458036.0],["2018-03-26",12.9537,13.1903,12.8577,13.1392,326566.0],["2018-03-27",13.2031,13.4398,13.0176,13.1776,858545.0],["2018-03-28",13.1328,13.1744,12.3396,12.346,1092565.0],["2018-03-29",12.3396,12.5954,11.9302,12.2116,1480098.0],["2018-04-02",12.1924,12.653,12.1924,12.4099,720352.0],["2018-04-03",12.5443,12.6786,12.218,12.3332,572311.0],["2018-04-04",12.282,12.6722,12.2308,12.4867,345638.0],["2018-04-05",12.5315,12.7554,12.4195,12.653,355955.0],["2018-04-06",12.5826,12.7682,12.5251,12.6914,366273.0],["2018-04-09",12.6978,12.8705,12.282,12.282,531353.0],["2018-04-10",12.3524,12.4579,12.2756,12.3268,636561.0],["2018-04-11",12.3012,12.4995,12.2948,12.3076,310777.0],["2018-04-12",12.3779,12.3779,12.0901,12.0965,868862.0],["2018-04-13",12.1029,12.2884,12.0965,12.1285,570904.0],["2018-04-16",12.1349,12.2244,12.0453,12.1477,570122.0],["2018-04-17",12.218,12.7234,12.1541,12.685,751774.0],["2018-04-18",12.7682,12.8385,12.6658,12.7362,492428.0],["2018-04-19",12.6722,12.685,12.4547,12.4675,370337.0],["2018-04-20",12.4739,12.5699,12.3843,12.4035,323283.0],["2018-04-23",12.3779,12.5123,12.3779,12.4419,560899.0],["2018-04-24",12.4291,12.5123,12.0325,12.2756,419580.0],["2018-04-25",12.2052,12.4739,12.1157,12.4227,457098.0],["2018-04-26",12.346,12.6786,12.282,12.3012,312340.0],["2018-04-27",12.3396,12.3716,11.783,11.847,950152.0],["2018-04-30",11.8086,11.9941,11.4568,11.5528,1019092.0],["2018-05-01",11.5144,11.8086,11.4504,11.6679,2022082.0],["2018-05-02",11.7255,12.4611,11.7255,12.4291,1050357.0],["2018-05-03",12.5059,12.5443,12.2372,12.5251,930924.0],["2018-05-04",12.4419,12.9984,12.4419,12.9601,706283.0],["2018-05-07",12.9984,13.3887,12.9281,13.152,868862.0],["2018-05-08",13.1136,13.3055,12.9537,13.0944,559023.0],["2018-05-09",13.3055,13.9324,12.8833,13.4718,987358.0],["2018-05-10",13.459,13.7405,13.2927,13.6573,662199.0],["2018-05-11",13.6573,13.7597,13.4334,13.5486,714255.0],["2018-05-14",13.5294,13.8172,13.4334,13.7341,668921.0],["2018-05-15",13.6637,13.6637,13.1136,13.2607,565745.0],["2018-05-16",13.2543,13.6157,13.2479,13.2735,865579.0],["2018-05-17",13.2735,13.6637,13.2159,13.5422,1049106.0],["2018-05-18",13.5358,13.6925,13.459,13.6445,926078.0],["2018-05-21",13.6957,13.9004,13.6893,13.7917,442404.0],["2018-05-22",13.7213,13.9708,13.6541,13.8812,458505.0],["2018-05-23",13.83,14.2266,13.7597,14.2202,916854.0],["2018-05-24",14.2139,14.2522,13.9772,14.0987,572780.0],["2018-05-25",14.0987,14.2522,13.9388,13.9516,359238.0],["2018-05-29",13.9388,14.1499,13.8045,14.0028,551363.0],["2018-05-30",14.0795,14.233,13.8684,13.9132,739268.0],["2018-05-31",13.862,14.297,13.6893,13.7405,1224505.0],["2018-06-01",13.7405,13.7661,13.4398,13.4654,952028.0],["2018-06-04",13.5742,13.7789,13.4526,13.7661,649693.0],["2018-06-05",13.7853,14.0731,13.6125,13.8236,958125.0],["2018-06-06",13.7981,14.1883,13.5934,14.1051,772878.0],["2018-06-07",14.1499,14.2714,14.0872,14.1371,540733.0],["2018-06-08",14.0603,14.1563,13.9772,14.0028,682990.0],["2018-06-11",13.958,14.1051,13.894,13.9068,859326.0],["2018-06-12",13.9452,14.233,13.8108,13.9388,1837617.0],["2018-06-13",13.9452,14.0091,13.6189,13.7405,1081466.0],["2018-06-14",13.83,13.9548,13.8172,13.8812,969380.0],["2018-06-15",13.8364,13.9004,13.6381,13.6701,1700988.0],["2018-06-18",13.587,13.7533,13.4974,13.5678,2324261.0],["2018-06-19",13.5486,13.5486,13.3119,13.3567,1438828.0],["2018-06-20",13.4014,13.491,12.9089,12.9473,1848872.0],["2018-06-21",12.9793,12.9793,12.314,12.5443,1576083.0],["2018-06-22",12.5763,12.7106,12.3939,12.6466,22215388.0],["2018-06-25",12.5635,12.7746,12.3843,12.4035,1757109.0],["2018-06-26",12.3971,12.6722,12.1732,12.6146,1423977.0],["2018-06-27",12.5954,13.1648,12.5315,12.8577,2127133.0],["2018-06-28",12.7937,12.8577,12.0005,12.4931,2686782.0],["2018-06-29",12.5187,12.7362,12.2884,12.3971,1951110.0],["2018-07-02",12.2948,12.4579,11.9558,12.4483,1545443.0],["2018-07-03",12.4419,12.8257,12.4227,12.5251,790855.0],["2018-07-05",12.4739,12.8513,12.4739,12.5699,1363948.0],["2018-07-06",12.6082,13.1136,12.3971,13.1008,1288755.0],["2018-07-09",13.1072,13.3695,12.7554,13.2031,977978.0],["2018-07-10",13.2159,13.3503,13.0816,13.2095,957343.0],["2018-07-11",13.1136,13.3055,12.9857,13.184,769282.0],["2018-07-12",13.2351,13.3887,13.0752,13.1392,743957.0],["2018-07-13",13.1392,13.4782,13.0368,13.1712,2115878.0],["2018-07-16",13.1456,13.4462,13.1456,13.3439,1412409.0],["2018-07-17",13.2223,13.3631,13.0688,13.0752,1163537.0],["2018-07-18",13.0304,13.0624,12.5571,12.5699,1474627.0],["2018-07-19",12.5059,12.6082,12.2884,12.3012,1101007.0],["2018-07-20",12.2756,12.4739,12.0197,12.4355,1069585.0],["2018-07-23",12.3843,12.5635,12.2628,12.3396,579971.0],["2018-07-24",12.2692,12.4227,11.911,11.9685,1082717.0],["2018-07-25",11.9941,12.1796,11.7383,12.1669,1216376.0],["2018-07-26",12.1924,12.3971,12.1413,12.1605,598730.0],["2018-07-27",12.2116,12.3332,12.0069,12.0389,719570.0],["2018-07-30",12.0581,12.2692,12.0133,12.0709,1098506.0],["2018-07-31",12.1349,12.4483,12.1349,12.3843,1004241.0],["2018-08-01",12.3588,12.4611,12.1413,12.1732,602951.0],["2018-08-02",12.1541,12.2436,12.0069,12.0709,531666.0],["2018-08-03",12.1541,12.2564,12.0069,12.1413,449907.0],["2018-08-06",12.1732,12.3843,12.1732,12.1988,351578.0],["2018-08-07",12.2244,12.4483,12.1349,12.4035,937802.0],["2018-08-08",12.4675,12.5315,12.1988,12.4995,1214969.0],["2018-08-09",12.1669,12.749,11.7894,12.2884,1326898.0],["2018-08-10",12.1669,12.2692,11.9558,12.0837,1061456.0],["2018-08-13",12.0837,12.1924,11.8854,12.1221,1144935.0],["2018-08-14",12.1477,12.218,11.9685,12.0645,1233415.0],["2018-08-15",12.0581,12.0581,11.6935,11.8982,1047700.0],["2018-08-16",11.9941,12.1573,11.8214,11.9749,1418349.0],["2018-08-17",11.943,11.9628,11.5911,11.6103,1040196.0],["2018-08-20",11.6039,11.6743,11.2265,11.3033,926390.0],["2018-08-21",11.3161,11.7958,11.3161,11.6487,841036.0],["2018-08-22",11.6551,11.783,11.5016,11.5336,687992.0],["2018-08-23",11.54,11.6423,11.4376,11.5528,727230.0],["2018-08-24",11.5783,11.8086,11.5272,11.6871,625775.0],["2018-08-27",11.7958,12.1285,11.7287,11.8086,1310953.0],["2018-08-28",11.9046,12.3204,11.9046,12.2436,1000333.0],["2018-08-29",12.2948,12.7042,12.1988,12.6914,1708648.0],["2018-08-30",12.6402,12.7042,12.282,12.4931,847758.0],["2018-08-31",12.5059,12.5954,12.2724,12.5571,1334402.0],["2018-09-04",12.4931,12.6402,12.2052,12.6082,597792.0],["2018-09-05",12.6082,12.8961,12.5123,12.7746,712536.0],["2018-09-06",12.7682,12.985,12.7426,12.8769,592946.0],["2018-09-07",12.8897,13.0112,12.7778,12.8065,426927.0],["2018-09-10",12.8257,12.9281,12.7042,12.8577,401446.0],["2018-09-11",12.8193,13.0688,12.7106,12.7746,454910.0],["2018-09-12",12.781,13.1328,12.781,13.088,511500.0],["2018-09-13",13.1456,13.4334,13.1456,13.2799,526664.0],["2018-09-14",13.2863,13.3375,12.9569,12.9665,500088.0],["2018-09-17",13.0752,13.2159,12.9665,13.0816,582160.0],["2018-09-18",13.1136,13.3439,13.0624,13.3247,741456.0],["2018-09-19",13.2287,13.8812,13.2287,13.7405,1014246.0],["2018-09-20",13.8428,13.8876,13.6605,13.7917,1019092.0],["2018-09-21",13.6637,13.9452,13.6637,13.7853,2935810.0],["2018-09-24",13.7277,13.8396,13.5997,13.7405,596698.0],["2018-09-25",13.6893,13.8172,13.6637,13.6765,536669.0],["2018-09-26",13.5934,13.7917,13.5038,13.523,685491.0],["2018-09-27",13.5038,13.6797,13.3631,13.3759,1083029.0],["2018-09-28",13.3439,13.3439,13.0112,13.1967,1107104.0],["2018-10-01",13.2735,13.555,13.1008,13.3247,793200.0],["2018-10-02",13.3311,13.9516,13.2735,13.7853,1084124.0],["2018-10-03",13.8172,13.9836,13.6637,13.7789,607328.0],["2018-10-04",13.7789,13.7789,13.5486,13.6061,370025.0],["2018-10-05",13.4462,13.7085,13.3503,13.523,537763.0],["2018-10-08",13.523,13.7533,13.4718,13.7405,486957.0],["2018-10-09",13.7021,13.8556,13.5614,13.5614,683459.0],["2018-10-10",13.5742,13.6253,12.749,12.7873,846195.0],["2018-10-11",12.781,12.8449,12.346,12.3716,944993.0],["2018-10-12",12.5826,12.6018,12.3332,12.5379,1089439.0],["2018-10-15",12.4931,12.6018,12.3524,12.3907,1030347.0],["2018-10-16",12.4419,12.6242,12.1669,12.4675,1210123.0],["2018-10-17",12.5443,12.5635,12.2692,12.2756,690494.0],["2018-10-18",12.2756,12.3012,11.9046,11.943,873865.0],["2018-10-19",11.8918,12.1605,11.8214,11.8598,920762.0],["2018-10-22",11.8598,12.0197,11.5655,11.6359,791637.0],["2018-10-23",11.4504,11.6743,11.3289,11.4952,1123674.0],["2018-10-24",11.4056,11.476,10.9578,11.0474,1310953.0],["2018-10-25",11.1561,11.2265,11.0538,11.0922,994080.0],["2018-10-26",10.9387,11.1753,10.7148,11.009,978291.0],["2018-10-29",11.1114,11.3481,10.9962,11.0922,1719121.0],["2018-10-30",11.0858,11.3033,11.0282,11.2585,715662.0],["2018-10-31",11.3864,11.6167,11.3225,11.5208,1220597.0],["2018-11-01",11.6103,11.8982,11.6103,11.7063,817587.0],["2018-11-02",11.783,11.943,11.7511,11.7575,1540909.0],["2018-11-05",11.7638,11.9877,11.7127,11.9238,654226.0],["2018-11-06",11.9366,12.2628,11.8598,11.9046,697059.0],["2018-11-07",11.9749,12.3652,11.9685,12.2884,1375672.0],["2018-11-08",12.0901,12.749,12.0837,12.6338,1569830.0],["2018-11-09",12.5826,12.5826,12.25,12.3652,933269.0],["2018-11-12",12.2628,12.3588,11.7958,11.8214,705657.0],["2018-11-13",11.8854,11.9685,11.3928,11.4184,1090846.0],["2018-11-14",11.54,11.5911,11.3672,11.4376,1041290.0],["2018-11-15",11.412,11.5464,11.2649,11.5144,1481193.0],["2018-11-16",11.4504,11.5783,11.3736,11.5591,1179795.0],["2018-11-19",11.5719,11.6423,11.3672,11.3992,1026439.0],["2018-11-20",11.2905,11.3417,10.8683,11.2457,1171197.0],["2018-11-21",11.2905,11.3992,11.2073,11.2585,497118.0],["2018-11-23",11.1625,11.4056,11.1625,11.2521,642658.0],["2018-11-26",11.3672,11.6679,11.2905,11.5591,1269996.0],["2018-11-27",11.508,11.6615,11.38,11.5975,3119337.0],["2018-11-28",11.6039,11.7191,11.54,11.6871,2697412.0],["2018-11-29",11.6295,11.9302,11.6295,11.8406,3585659.0],["2018-11-30",11.815,11.911,11.7082,11.8278,1864818.0],["2018-12-03",11.9685,11.9941,11.8022,11.9622,850259.0],["2018-12-04",11.9622,12.0197,11.3353,11.3864,2409615.0],["2018-12-06",11.2393,11.4376,10.8299,10.9962,1262179.0],["2018-12-07",11.0282,11.2393,10.8171,10.945,1145873.0],["2018-12-10",10.9387,11.1561,10.5657,11.0858,1180577.0],["2018-12-11",11.2649,11.2649,10.5804,10.9259,1437109.0],["2018-12-12",11.073,11.2777,10.9834,11.1242,1868413.0],["2018-12-13",11.1625,11.1881,10.5165,10.5868,1075526.0],["2018-12-14",10.4269,10.6508,10.4141,10.6444,1285159.0],["2018-12-17",10.6444,10.7979,10.3373,10.4269,1392243.0],["2018-12-18",10.5165,10.6444,10.4077,10.5229,873708.0],["2018-12-19",10.5612,10.6796,10.0111,10.1135,749272.0],["2018-12-20",10.1007,10.1966,9.6593,9.7105,1209185.0],["2018-12-21",9.7105,9.9152,9.3842,9.4226,1421945.0],["2018-12-24",9.2883,9.4098,8.994,9.0388,804456.0],["2018-12-26",9.1347,9.3458,8.9364,9.3458,1159942.0],["2018-12-27",9.2691,9.3714,8.9281,9.3011,954373.0],["2018-12-28",9.333,9.5505,9.1411,9.1859,699248.0],["2018-12-31",9.2243,9.3586,9.0138,9.3202,1015965.0],["2019-01-02",9.1475,9.7105,9.1475,9.6721,462413.0],["2019-01-03",9.6273,9.9024,9.4034,9.6785,563088.0],["2019-01-04",9.8384,10.299,9.6977,10.1454,679395.0],["2019-01-07",10.1454,10.5548,10.0239,10.4589,593571.0],["2019-01-08",10.542,10.7787,10.3437,10.67,815242.0],["2019-01-09",10.7084,10.9578,10.6124,10.9131,630777.0],["2019-01-10",10.8299,11.0218,10.638,10.8363,535418.0],["2019-01-11",10.7531,10.9131,10.6636,10.7595,354705.0],["2019-01-14",10.6956,11.2201,10.5548,10.8619,699092.0],["2019-01-15",10.8491,10.8491,10.0879,10.0943,1534187.0],["2019-01-16",10.0815,10.5101,9.9599,10.4077,1775868.0],["2019-01-17",10.3693,10.5612,10.2382,10.4397,734734.0],["2019-01-18",10.4397,10.5868,10.3309,10.5165,707064.0],["2019-01-22",10.4205,10.5612,9.7041,9.7424,2073201.0],["2019-01-23",9.9983,10.5932,9.9535,10.5484,987045.0],["2019-01-24",10.542,10.6508,10.3885,10.4845,785696.0],["2019-01-25",10.5612,10.6636,10.4269,10.4973,690806.0],["2019-01-28",10.4077,10.5804,10.3565,10.4205,576532.0],["2019-01-29",10.3949,10.5868,10.3629,10.4909,462101.0],["2019-01-30",10.4973,10.4973,10.2734,10.3629,527445.0],["2019-01-31",10.4013,11.2649,10.4013,11.1817,825403.0],["2019-02-01",11.2265,11.4312,11.1753,11.2905,1039727.0],["2019-02-04",11.3417,12.0453,11.3417,11.6871,773816.0],["2019-02-05",11.6871,11.9238,11.6871,11.7447,735203.0],["2019-02-06",11.7702,11.8854,11.6615,11.7383,435213.0],["2019-02-07",11.6039,11.7575,11.4248,11.7255,687524.0],["2019-02-08",11.6423,11.7191,11.5048,11.6103,411138.0],["2019-02-11",11.6167,11.7766,11.5464,11.6487,483361.0],["2019-02-12",12.282,12.282,11.6999,11.7894,602326.0],["2019-02-13",11.8214,11.9558,11.6487,11.7638,718789.0],["2019-02-14",11.7191,11.8598,11.6167,11.7255,475389.0],["2019-02-15",11.7511,12.1477,11.6455,12.0005,793044.0],["2019-02-19",11.911,12.1029,11.8214,11.8342,629839.0],["2019-02-20",11.8406,12.0133,11.7095,12.0005,647973.0],["2019-02-21",11.8854,12.1988,11.6263,12.0581,856981.0],["2019-02-22",12.0773,12.3524,12.0517,12.1413,671891.0],["2019-02-25",12.186,12.3268,12.0709,12.1093,807582.0],["2019-02-26",12.0965,12.2564,11.9174,12.1541,805550.0],["2019-02-27",12.1349,12.2564,11.9366,12.0389,372369.0],["2019-02-28",12.0837,12.5443,12.0005,12.4035,1449615.0],["2019-03-01",12.4867,12.8385,12.4291,12.8193,1205746.0],["2019-03-04",12.8193,12.9793,12.5315,12.6338,651881.0],["2019-03-05",12.6082,12.8577,12.5826,12.589,417860.0],["2019-03-06",12.6018,12.7426,12.6018,12.6786,724417.0],["2019-03-07",12.6722,12.7298,12.5571,12.5954,617646.0],["2019-03-08",12.4099,12.589,12.3843,12.5635,511031.0],["2019-03-11",12.621,12.8065,12.5443,12.7682,917792.0],["2019-03-12",12.7873,12.8353,12.6754,12.7042,412702.0],["2019-03-13",12.717,12.7873,12.5123,12.6274,556366.0],["2019-03-14",12.589,12.7106,12.5123,12.6338,235428.0],["2019-03-15",12.6594,12.7937,12.653,12.7937,1185423.0],["2019-03-18",12.7618,13.1648,12.7618,13.1008,784759.0],["2019-03-19",13.1648,13.2799,12.8001,12.8897,333757.0],["2019-03-20",12.8705,13.0048,12.7234,12.8065,782883.0],["2019-03-21",12.7554,13.0496,12.7554,12.9984,421612.0],["2019-03-22",12.9025,12.9537,12.4739,12.5187,446781.0],["2019-03-25",12.4675,12.781,12.3907,12.4611,423645.0],["2019-03-26",12.4867,12.6914,12.3332,12.346,417079.0],["2019-03-27",12.3524,12.4611,12.1029,12.3076,449751.0],["2019-03-28",12.3012,12.3524,12.1605,12.314,304993.0],["2019-03-29",12.3843,12.4803,12.1189,12.4419,931549.0],["2019-04-01",12.4611,12.8769,12.4611,12.8129,413014.0],["2019-04-02",12.8321,12.9729,12.717,12.8897,348764.0],["2019-04-03",13.0048,13.184,12.8641,12.8897,614050.0],["2019-04-04",12.8897,13.5614,12.8897,13.5486,761466.0],["2019-04-05",13.4974,14.0283,13.4654,13.6189,780381.0],["2019-04-08",13.5166,13.5166,13.1584,13.2735,727230.0],["2019-04-09",13.2543,13.3247,13.0944,13.1136,486488.0],["2019-04-10",13.1328,13.5358,13.1328,13.459,656102.0],["2019-04-11",13.4206,13.5614,13.1008,13.1456,590288.0],["2019-04-12",13.1712,13.3439,13.0432,13.2543,428647.0],["2019-04-15",13.2543,13.3823,13.056,13.3055,565433.0],["2019-04-16",13.3823,13.4142,13.0112,13.1008,700030.0],["2019-04-17",13.1264,13.3183,12.9153,12.9345,792419.0],["2019-04-18",12.8833,13.1712,12.8321,13.0944,430679.0],["2019-04-22",12.9984,13.2095,12.8321,12.9345,591539.0],["2019-04-23",12.9537,13.2479,12.8065,13.1264,633591.0],["2019-04-24",13.0688,13.184,12.9153,13.0944,1755545.0],["2019-04-25",13.0496,13.1776,12.8129,12.8641,533698.0],["2019-04-26",12.8769,13.1648,12.8091,13.0752,514627.0],["2019-04-29",13.1328,13.3183,13.0496,13.2479,587162.0],["2019-04-30",13.2543,13.3439,12.9537,13.3311,977196.0],["2019-05-01",13.3567,13.5294,13.1328,13.1328,455222.0],["2019-05-02",13.152,13.2287,13.024,13.2095,547611.0],["2019-05-03",13.1712,13.6893,13.12,13.6829,559023.0],["2019-05-06",13.3503,13.7853,13.3061,13.7021,467416.0],["2019-05-07",13.6445,13.6957,13.4078,13.5997,604983.0],["2019-05-08",13.4334,13.4334,12.2372,12.6146,1429449.0],["2019-05-09",12.6018,12.6018,12.0389,12.218,701280.0],["2019-05-10",12.1924,12.2884,11.8534,12.2372,748647.0],["2019-05-13",11.9622,12.0773,11.54,11.5655,584661.0],["2019-05-14",11.5783,11.6359,11.3161,11.3544,611236.0],["2019-05-15",11.3481,11.8022,11.2585,11.7319,761466.0],["2019-05-16",11.7511,11.847,11.5144,11.5464,386908.0],["2019-05-17",11.4312,11.6167,11.3864,11.4312,533386.0],["2019-05-20",11.3928,11.476,11.2329,11.444,765843.0],["2019-05-21",11.5144,11.6551,11.476,11.5272,380498.0],["2019-05-22",11.4696,11.4952,11.2649,11.3928,270757.0],["2019-05-23",11.2009,11.3097,11.0154,11.1178,547924.0],["2019-05-24",11.2073,11.2457,11.0698,11.0986,271070.0],["2019-05-28",11.1114,11.2777,11.1114,11.1945,528227.0],["2019-05-29",11.0858,11.2777,11.009,11.0282,549175.0],["2019-05-30",11.0538,11.1817,10.8235,10.9323,477890.0],["2019-05-31",10.7787,10.9962,10.7787,10.9962,785540.0],["2019-06-03",10.9578,11.0858,10.7403,10.9195,521818.0],["2019-06-04",11.0666,11.137,10.945,11.0026,902160.0],["2019-06-05",11.0154,11.1881,10.9834,11.1178,579971.0],["2019-06-06",11.0666,11.5144,11.0666,11.4248,713943.0],["2019-06-07",11.444,11.4824,11.3033,11.3225,425833.0],["2019-06-10",11.3161,11.5464,11.3161,11.444,362990.0],["2019-06-11",11.5016,11.5464,11.3672,11.4952,538857.0],["2019-06-12",11.4952,11.6487,11.412,11.6039,393474.0],["2019-06-13",11.6615,11.8086,11.5719,11.7894,532135.0],["2019-06-14",11.7511,11.831,11.6551,11.6615,361270.0],["2019-06-17",11.6295,11.9046,11.5719,11.8982,370025.0],["2019-06-18",11.9238,12.1669,11.7958,11.8278,612799.0],["2019-06-19",11.8278,11.9238,11.8022,11.8854,420362.0],["2019-06-20",12.0133,12.1413,11.9174,12.1221,408168.0],["2019-06-21",12.0645,12.2244,12.0261,12.0837,1194646.0],["2019-06-24",12.0965,12.218,11.8854,11.9302,747084.0],["2019-06-25",11.9558,11.9558,11.6103,11.6103,538232.0],["2019-06-26",10.9387,11.1178,10.7148,11.0026,6707497.0],["2019-06-27",11.0922,11.1945,10.9067,11.0986,3705248.0],["2019-06-28",11.041,11.1689,10.8619,10.9962,2353963.0],["2019-07-01",11.1114,11.3353,10.9642,11.009,2070856.0],["2019-07-02",10.977,11.0474,10.7148,10.9259,2654110.0],["2019-07-03",11.0026,11.1497,10.977,11.1306,916698.0],["2019-07-05",11.1434,11.3417,10.9962,11.137,966253.0],["2019-07-08",11.1242,11.1817,10.7819,10.8427,968442.0],["2019-07-09",10.8043,10.8683,10.638,10.8683,1374891.0],["2019-07-10",10.9387,11.0218,10.8683,10.8811,939522.0],["2019-07-11",10.8811,10.9674,10.8619,10.8747,524944.0],["2019-07-12",10.9195,11.0634,10.8683,10.977,775848.0],["2019-07-15",11.0026,11.041,10.7531,10.8619,1400841.0],["2019-07-16",10.8619,11.0026,10.8107,10.8299,733327.0],["2019-07-17",10.8427,11.0026,10.6828,10.9003,870113.0],["2019-07-18",10.8683,10.9195,10.7084,10.8043,1079590.0],["2019-07-19",10.7595,10.8913,10.6252,10.6252,800079.0],["2019-07-22",10.5548,10.8427,10.3373,10.5804,3823275.0],["2019-07-23",10.6444,10.7403,10.3949,10.4909,3979445.0],["2019-07-24",10.4909,10.6092,10.3533,10.5101,4649303.0],["2019-07-25",10.542,10.9067,10.5101,10.6636,4047134.0],["2019-07-26",10.7148,10.8299,10.5133,10.7915,3953026.0],["2019-07-29",10.8299,10.8619,10.558,10.6252,1384739.0],["2019-07-30",10.5996,10.7787,10.4781,10.7531,1074275.0],["2019-07-31",10.7851,10.8427,10.4269,10.4909,1726469.0],["2019-08-01",10.4909,10.5612,10.1135,10.1262,1405843.0],["2019-08-02",10.0559,10.1007,9.8,9.864,1298603.0],["2019-08-05",9.7552,9.7584,9.4418,9.736,2244847.0],["2019-08-06",9.8384,10.0239,9.6337,10.0111,2354276.0],["2019-08-07",10.267,10.7659,10.0751,10.6188,2716953.0],["2019-08-08",10.7084,11.0666,10.6764,10.9067,1038007.0],["2019-08-09",10.8235,10.8555,10.5676,10.5868,527914.0],["2019-08-12",10.4973,10.6252,10.3182,10.3501,926234.0],["2019-08-13",10.3118,10.5996,10.3118,10.5293,555740.0],["2019-08-14",10.606,10.606,9.9535,9.9663,1016747.0],["2019-08-15",9.9983,9.9983,9.7872,9.9471,786791.0],["2019-08-16",9.9343,10.2734,9.9215,10.2222,1221847.0],["2019-08-19",10.4077,10.4525,10.2286,10.4013,510249.0],["2019-08-20",10.3821,10.4141,10.2542,10.3246,823840.0],["2019-08-21",10.4461,10.4461,10.235,10.3309,611236.0],["2019-08-22",10.4077,10.67,10.4045,10.6252,1015965.0],["2019-08-23",10.5484,10.6188,9.768,9.7808,1158691.0],["2019-08-26",9.9024,10.1966,9.832,10.1838,383156.0],["2019-08-27",10.2798,10.3373,9.8557,9.8768,573562.0],["2019-08-28",9.8576,10.0687,9.8038,10.0367,336414.0],["2019-08-29",10.1774,10.4653,10.171,10.3437,790543.0],["2019-08-30",10.4461,10.59,10.4013,10.5484,791481.0],["2019-09-03",10.5548,10.5548,10.2862,10.4077,803674.0],["2019-09-04",10.4909,10.5996,10.3821,10.4653,409263.0],["2019-09-05",10.6188,10.7915,10.4653,10.4781,646722.0],["2019-09-06",10.5548,10.5996,10.4589,10.5484,620147.0],["2019-09-09",10.5548,11.0538,10.542,11.0346,947651.0],["2019-09-10",11.073,11.2137,10.8811,11.1753,666107.0],["2019-09-11",11.2585,11.847,11.137,11.8214,1448364.0],["2019-09-12",11.8982,11.9685,11.6423,11.7191,2089771.0],["2019-09-13",11.8022,11.911,11.6807,11.7702,969693.0],["2019-09-16",11.7511,12.0005,11.6679,11.8854,668764.0],["2019-09-17",11.8598,11.8598,11.5719,11.7063,1217001.0],["2019-09-18",11.7447,11.8214,11.6103,11.783,1302981.0],["2019-09-19",11.7702,11.943,11.6935,11.6999,494617.0],["2019-09-20",11.6743,11.7063,11.4056,11.5528,1683635.0],["2019-09-23",11.4824,11.6487,11.4376,11.5336,663762.0],["2019-09-24",11.5144,11.5591,11.2905,11.3672,792731.0],["2019-09-25",11.3225,11.4248,11.2393,11.2521,1024094.0],["2019-09-26",11.1625,11.2585,10.9195,11.073,612331.0],["2019-09-27",11.1114,11.2137,11.009,11.0794,477733.0],["2019-09-30",11.105,11.1753,10.9003,10.9355,963752.0],["2019-10-01",11.0218,11.1434,10.6444,10.6444,801016.0],["2019-10-02",10.5548,10.6764,10.4525,10.67,564651.0],["2019-10-03",10.6892,10.7659,10.5548,10.6508,448813.0],["2019-10-04",10.7276,10.8235,10.7276,10.8043,694715.0],["2019-10-07",10.7659,10.9003,10.6572,10.7659,1861378.0],["2019-10-08",10.6828,10.7531,10.4589,10.5932,795858.0],["2019-10-09",10.7212,11.2393,10.7212,10.9387,1684417.0],["2019-10-10",10.9387,11.025,10.8683,10.977,1610318.0],["2019-10-11",11.1753,11.4632,11.073,11.2841,1515741.0],["2019-10-14",11.2201,11.2841,11.1114,11.2777,636405.0],["2019-10-15",11.3225,11.4248,11.2521,11.3992,658603.0],["2019-10-16",11.4184,11.508,11.3768,11.4632,883088.0],["2019-10-17",11.5847,11.7894,11.5272,11.6551,1047856.0],["2019-10-18",11.5847,11.7319,11.4888,11.6967,975164.0],["2019-10-21",11.8534,12.0965,11.7766,11.9494,861984.0],["2019-10-22",11.8726,12.1477,11.8534,11.9622,676737.0],["2019-10-23",11.9558,12.0581,11.8406,12.0325,828374.0],["2019-10-24",12.0837,12.0837,11.7766,11.8214,499463.0],["2019-10-25",11.7894,11.9526,11.7191,11.7319,435682.0],["2019-10-28",11.7191,11.8982,11.7191,11.8278,600293.0],["2019-10-29",11.847,12.0517,11.8182,11.9558,1011432.0],["2019-10-30",11.9622,11.9622,11.7958,11.8534,592321.0],["2019-10-31",11.8342,11.9174,11.5655,11.7766,700186.0],["2019-11-01",11.8726,12.1988,11.8726,12.186,753337.0],["2019-11-04",12.2948,12.3524,12.1988,12.3268,504778.0],["2019-11-05",12.3524,12.5379,12.25,12.3204,1491823.0],["2019-11-06",11.9622,12.2436,11.6807,12.2052,1707866.0],["2019-11-07",12.3588,12.3588,11.6487,11.6935,1021593.0],["2019-11-08",11.6103,11.6935,11.4632,11.4824,723322.0],["2019-11-11",11.5016,11.9494,11.4888,11.9174,1470250.0],["2019-11-12",11.9174,11.9622,11.7063,11.7702,921857.0],["2019-11-13",11.6743,11.8726,11.6743,11.8342,712379.0],["2019-11-14",11.7511,11.9046,11.6423,11.7063,760841.0],["2019-11-15",11.8214,11.8214,11.4824,11.5336,770064.0],["2019-11-18",11.4952,11.5272,11.2265,11.3225,1110699.0],["2019-11-19",11.3864,11.5208,11.2969,11.3225,565902.0],["2019-11-20",11.1753,11.3832,11.1721,11.2969,1044417.0],["2019-11-21",11.2713,11.5655,11.1945,11.4056,856200.0],["2019-11-22",11.4952,11.5719,11.4376,11.5016,416766.0],["2019-11-25",11.508,11.6487,11.4888,11.54,589976.0],["2019-11-26",11.5272,11.6231,11.3992,11.5272,880899.0],["2019-11-27",11.5144,11.5623,11.1497,11.1817,1490885.0],["2019-11-29",11.137,11.5464,10.9962,11.476,845882.0],["2019-12-02",11.3097,11.3097,10.977,11.0218,958593.0],["2019-12-03",10.8875,10.9323,10.67,10.7212,1221691.0],["2019-12-04",10.8107,10.9706,10.6828,10.8363,1252331.0],["2019-12-05",10.8811,11.1306,10.7723,10.9706,905286.0],["2019-12-06",11.041,11.1561,11.0154,11.0538,701593.0],["2019-12-09",10.977,11.1497,10.977,11.0186,664700.0],["2019-12-10",10.9514,11.0218,10.8811,10.977,717226.0],["2019-12-11",10.9642,11.137,10.9482,11.0474,392692.0],["2019-12-12",11.0474,11.3608,11.0026,11.2649,691275.0],["2019-12-13",11.1881,11.3928,11.1434,11.2777,576688.0],["2019-12-16",11.3736,11.5655,11.3576,11.5464,706126.0],["2019-12-17",11.5272,11.6263,11.5144,11.5783,638593.0],["2019-12-18",11.6103,11.911,11.5591,11.8342,798046.0],["2019-12-19",11.7958,12.1157,11.7638,12.0965,660948.0],["2019-12-20",12.1796,12.4483,12.0741,12.4227,1802756.0],["2019-12-23",12.4227,12.5379,12.2884,12.4931,582941.0],["2019-12-24",12.4867,12.5954,12.4099,12.5699,224641.0],["2019-12-26",12.5763,12.685,12.5315,12.6274,380029.0],["2019-12-27",12.6786,12.7618,12.4355,12.5315,1073024.0],["2019-12-30",12.5954,12.6146,12.3716,12.4227,717538.0],["2019-12-31",12.4291,12.5315,12.3652,12.4483,663762.0],["2020-01-02",12.4483,12.6274,12.4355,12.6146,439902.0],["2020-01-03",12.4739,12.6946,12.3779,12.5635,802111.0],["2020-01-06",12.5763,12.6914,12.4899,12.6274,688618.0],["2020-01-07",12.5379,12.6722,12.5123,12.5123,695340.0],["2020-01-08",12.5187,12.6338,12.1828,12.25,1740538.0],["2020-01-09",12.2884,12.3907,12.1093,12.3172,1213874.0],["2020-01-10",12.2692,12.314,12.0645,12.1317,552457.0],["2020-01-13",12.0965,12.1413,11.911,12.1285,441309.0],["2020-01-14",12.0261,12.1796,11.9494,12.0069,766781.0],["2020-01-15",11.9813,12.2628,11.9622,12.2564,740049.0],["2020-01-16",12.3332,12.4611,12.2052,12.3076,652194.0],["2020-01-17",12.4227,12.4227,12.0837,12.1029,436776.0],["2020-01-21",12.0069,12.0709,11.8854,11.9046,989859.0],["2020-01-22",11.943,11.943,11.7383,11.7766,495711.0],["2020-01-23",11.6999,11.7766,11.5911,11.6935,2268765.0],["2020-01-24",11.6679,11.6679,11.4536,11.5144,702218.0],["2020-01-27",11.2905,11.6039,11.2905,11.3672,648755.0],["2020-01-28",11.38,11.5144,11.1689,11.1817,614832.0],["2020-01-29",11.0858,11.2009,10.945,11.1434,872458.0],["2020-01-30",11.0474,11.2649,11.0346,11.2393,503840.0],["2020-01-31",11.1561,11.1881,10.7467,10.7787,888872.0],["2020-02-03",10.8299,11.009,10.7723,10.8875,603264.0],["2020-02-04",11.0282,11.0282,10.7595,10.8107,895281.0],["2020-02-05",10.9834,11.0666,10.8747,10.9578,428803.0],["2020-02-06",11.009,11.1625,10.9917,11.105,552614.0],["2020-02-07",11.0794,11.1107,10.8427,10.9962,688305.0],["2020-02-10",10.945,10.977,10.8427,10.9642,416297.0],["2020-02-11",11.073,11.1466,10.8875,11.009,900596.0],["2020-02-12",11.0986,11.2425,10.702,11.137,1227319.0],["2020-02-13",11.0858,11.1561,10.9578,11.0154,782414.0],["2020-02-14",11.0218,11.0538,10.8721,10.9706,350015.0],["2020-02-18",10.9195,11.0986,10.8491,11.0922,651568.0],["2020-02-19",11.1114,11.3289,11.0282,11.2137,1041134.0],["2020-02-20",11.911,12.3012,11.3321,12.2436,1805726.0],["2020-02-21",12.2628,12.2852,11.9046,12.0197,694558.0],["2020-02-24",11.5911,11.7447,11.54,11.6615,862922.0],["2020-02-25",11.6423,11.6935,11.2393,11.2521,799297.0],["2020-02-26",11.2777,11.3992,10.945,10.9834,794294.0],["2020-02-27",10.7659,11.2009,10.3821,10.4013,1203870.0],["2020-02-28",9.9983,10.171,9.4354,9.7168,5047154.0],["2020-03-02",9.8128,10.0751,9.6273,9.864,2364124.0],["2020-03-03",9.8064,9.9535,9.493,9.5953,2519356.0],["2020-03-04",9.6721,9.7584,9.5185,9.5441,2191696.0],["2020-03-05",9.3778,9.6017,9.1795,9.2883,1334089.0],["2020-03-06",9.0836,9.5249,9.0196,9.5058,1858877.0],["2020-03-09",9.1219,9.2563,8.3735,8.3863,2177470.0],["2020-03-10",8.8469,8.8469,8.0729,8.3095,2111032.0],["2020-03-11",8.0345,8.2264,7.5867,7.6826,1851217.0],["2020-03-12",7.1581,7.3564,6.2753,6.3585,2605492.0],["2020-03-13",6.7423,6.7935,6.1474,6.7039,2640978.0],["2020-03-16",6.6847,6.6847,5.5237,5.5397,2109468.0],["2020-03-17",5.7124,6.8063,5.4565,6.8063,2387886.0],["2020-03-18",6.2881,6.5632,5.6101,5.7892,1710992.0],["2020-03-19",5.7508,6.3681,5.674,6.077,1916718.0],["2020-03-20",6.1282,6.2178,5.7444,5.9043,2151364.0],["2020-03-23",6.1602,6.4097,5.5717,6.3457,1664251.0],["2020-03-24",6.8894,7.2764,6.5952,7.011,2054598.0],["2020-03-25",6.9726,7.286,6.7999,6.9662,1917031.0],["2020-03-26",7.0877,7.6251,6.3137,7.5931,1156659.0],["2020-03-27",7.2477,7.6187,6.8606,6.9086,1529810.0],["2020-03-30",6.9534,7.0366,6.528,6.64,1481036.0],["2020-03-31",6.576,6.8255,6.4193,6.5632,1368169.0],["2020-04-01",6.3969,6.3969,5.9683,6.0834,2464173.0],["2020-04-02",6.0067,6.3969,6.0067,6.3073,1241075.0],["2020-04-03",6.2881,6.3329,5.7252,5.9299,1098193.0],["2020-04-06",6.2369,6.512,6.2306,6.4672,2224681.0],["2020-04-07",6.6975,7.011,6.5056,6.6591,2483245.0],["2020-04-08",6.851,7.0494,6.5568,6.8638,1734598.0],["2020-04-09",7.1837,7.5227,7.0621,7.2924,1312829.0],["2020-04-13",7.2541,7.2541,6.8139,7.0877,1512927.0],["2020-04-14",7.318,7.3852,7.0046,7.1837,1101007.0],["2020-04-15",6.851,7.0046,6.5568,6.6463,1382082.0],["2020-04-16",6.6527,6.7551,6.3521,6.5376,1322678.0],["2020-04-17",6.8319,7.1261,6.6847,7.0046,1207778.0],["2020-04-20",6.8063,6.9598,6.576,6.7167,1153845.0],["2020-04-21",6.448,6.6495,6.3649,6.4416,1694735.0],["2020-04-22",6.6463,6.6463,6.2945,6.3009,1134773.0],["2020-04-23",6.3329,6.7103,6.3009,6.5184,1719121.0],["2020-04-24",6.5312,6.6527,6.2881,6.544,1070367.0],["2020-04-27",6.6336,6.7103,6.544,6.64,1454461.0],["2020-04-28",6.8638,6.8702,6.4928,6.6272,1199961.0],["2020-04-29",6.9214,7.2093,6.7231,7.0877,2297216.0],["2020-04-30",6.9982,7.1421,6.5952,6.6144,1378799.0],["2020-05-01",6.576,6.6112,6.3265,6.4992,1821359.0],["2020-05-04",6.3841,6.4608,6.2561,6.4353,1139150.0],["2020-05-05",6.6719,6.6847,6.2018,6.2433,1688012.0],["2020-05-06",6.1282,6.2689,5.9363,5.9619,1811510.0],["2020-05-07",6.077,6.1794,5.9171,5.9619,1484632.0],["2020-05-08",6.2114,6.3265,6.0195,6.1666,2368501.0],["2020-05-11",6.0322,6.1602,5.8979,5.9747,1291256.0],["2020-05-12",5.9619,6.0003,5.7636,5.77,1158691.0],["2020-05-13",5.6996,5.7444,5.2454,5.4182,1793533.0],["2020-05-14",5.271,5.738,5.1303,5.7124,2314881.0],["2020-05-15",5.6996,5.7764,5.6165,5.6804,1517617.0],["2020-05-18",5.9299,6.1602,5.9235,6.0578,1728501.0],["2020-05-19",6.0003,6.0802,5.6676,5.6804,906693.0],["2020-05-20",5.7828,5.9683,5.7124,5.9587,1262179.0],["2020-05-21",5.9235,5.9683,5.6292,5.7188,4345561.0],["2020-05-22",5.77,5.8915,5.5973,5.8787,1772429.0],["2020-05-26",6.1154,6.3393,6.0706,6.2401,4355097.0],["2020-05-27",6.3393,6.3969,6.205,6.3233,4649772.0],["2020-05-28",6.3649,6.4576,6.173,6.2114,3035859.0],["2020-05-29",6.1346,6.2497,5.8819,6.141,2955507.0],["2020-06-01",6.1986,6.3649,6.157,6.3073,1732722.0],["2020-06-02",6.3649,6.3745,6.1346,6.2114,1030973.0],["2020-06-03",6.3201,6.448,6.205,6.3265,2580793.0],["2020-06-04",6.2689,6.4992,6.2369,6.3969,1964710.0],["2020-06-05",6.6783,7.1581,6.6208,7.011,4681194.0],["2020-06-08",7.1965,7.5579,7.1453,7.4715,3411355.0],["2020-06-09",7.3116,7.382,6.9662,7.0813,1599219.0],["2020-06-10",7.0494,7.0813,6.8063,6.8766,1006586.0],["2020-06-11",6.6975,6.7007,6.205,6.2114,1738819.0],["2020-06-12",6.5056,6.6336,6.3329,6.6016,1512145.0],["2020-06-15",6.2753,6.6112,6.2753,6.5856,1184954.0],["2020-06-16",6.915,6.9361,6.5664,6.6016,1629390.0],["2020-06-17",6.5824,6.608,6.2561,6.2561,810083.0],["2020-06-18",6.1922,6.48,6.1538,6.4097,2065384.0],["2020-06-19",6.4097,6.4736,6.2817,6.3137,2641135.0],["2020-06-22",6.3137,6.3137,6.1922,6.2625,932174.0],["2020-06-23",6.3713,6.3841,6.2082,6.3585,1574832.0],["2020-06-24",6.2625,6.2625,5.8212,5.9747,2577822.0],["2020-06-25",5.9171,6.0386,5.7956,6.0386,1352380.0],["2020-06-26",5.9555,5.9996,5.6932,5.7572,2833416.0],["2020-06-29",5.8659,5.9491,5.738,5.9491,1185267.0],["2020-06-30",5.9107,6.0642,5.8084,6.0386,1226693.0],["2020-07-01",6.0514,6.2497,6.0163,6.141,1055829.0],["2020-07-02",6.3265,6.3457,5.8499,5.8659,1451647.0],["2020-07-06",6.0003,6.5632,5.9363,6.5568,2642072.0],["2020-07-07",6.48,6.4928,5.8979,5.9491,2098213.0],["2020-07-08",5.9555,6.1474,5.9043,6.141,1006429.0],["2020-07-09",6.141,6.2433,5.9459,5.9875,1059580.0],["2020-07-10",5.9811,6.2401,5.9299,6.2114,935145.0],["2020-07-13",6.2881,6.3329,6.0195,6.0322,1715526.0],["2020-07-14",6.0259,6.1026,5.7956,5.8979,2746030.0],["2020-07-15",6.0834,6.173,5.9811,6.0706,2310504.0],["2020-07-16",6.0386,6.045,5.9267,6.0067,831500.0],["2020-07-17",5.9811,6.2401,5.9299,6.1922,1517773.0],["2020-07-20",6.1474,6.1858,6.0099,6.077,2564691.0],["2020-07-21",6.173,6.2625,6.0067,6.0259,1211061.0],["2020-07-22",5.9747,6.189,5.9363,6.0898,994392.0],["2020-07-23",6.0706,6.077,5.9619,6.0386,1270308.0],["2020-07-24",6.0322,6.0578,5.8435,5.8979,948276.0],["2020-07-27",5.8915,5.9427,5.7316,5.8467,854480.0],["2020-07-28",5.8084,5.9779,5.8084,5.8723,804768.0],["2020-07-29",5.9171,6.0514,5.7956,6.045,1026595.0],["2020-07-30",5.9427,6.4033,5.9427,6.3841,1837461.0],["2020-07-31",6.3201,6.7615,6.2561,6.544,2516073.0],["2020-08-03",6.5696,6.6463,6.2369,6.5952,1836835.0],["2020-08-04",6.5952,6.8958,6.4033,6.608,1078183.0],["2020-08-05",6.7615,6.7807,6.5952,6.6975,786165.0],["2020-08-06",6.5056,6.576,5.6612,5.6612,3591443.0],["2020-08-07",5.7124,5.9683,5.6292,5.9235,3600666.0],["2020-08-10",5.9363,6.3713,5.9363,6.3137,2111032.0],["2020-08-11",6.3905,6.5888,6.3041,6.3329,1509957.0],["2020-08-12",6.3969,6.64,6.3969,6.5184,1203088.0],["2020-08-13",6.512,6.5504,6.0738,6.0962,1050201.0],["2020-08-14",6.0962,6.2881,5.9619,6.1666,652975.0],["2020-08-17",6.205,6.205,5.9555,5.9619,606077.0],["2020-08-18",5.9235,6.0706,5.8212,6.0514,1460870.0],["2020-08-19",6.0195,6.1026,5.8947,5.9107,777568.0],["2020-08-20",5.8276,5.9747,5.7188,5.9171,1276405.0],["2020-08-21",5.9043,5.9043,5.6676,5.6996,1467280.0],["2020-08-24",5.7252,5.8915,5.6376,5.8595,824465.0],["2020-08-25",5.8723,6.2082,5.8595,6.1666,2017705.0],["2020-08-26",6.109,6.141,5.9459,6.0962,1574988.0],["2020-08-27",6.1154,6.2689,6.0578,6.2178,1657216.0],["2020-08-28",6.205,6.3553,6.1794,6.3457,1545599.0],["2020-08-31",6.3201,6.3393,6.0962,6.1026,1321271.0],["2020-09-01",6.0514,6.109,5.9171,6.0131,1898428.0],["2020-09-02",6.0131,6.3137,6.0003,6.2945,963440.0],["2020-09-03",6.3009,6.5056,6.1282,6.1986,1607348.0],["2020-09-04",6.3329,6.3777,6.0163,6.2561,919825.0],["2020-09-08",6.1602,6.173,5.9395,6.0322,1971745.0],["2020-09-09",6.0834,6.2242,6.0067,6.205,1382551.0],["2020-09-10",6.1986,6.2625,5.9043,5.9555,3577686.0],["2020-09-11",6.1073,6.1073,5.7745,5.9579,2294554.0],["2020-09-14",6.1005,6.1481,5.8424,5.8424,1712966.0],["2020-09-15",5.8832,5.8832,5.5774,5.625,2312954.0],["2020-09-16",5.7405,5.7405,5.4416,5.4484,3608166.0],["2020-09-17",5.4348,5.4348,5.2276,5.2989,5160390.0],["2020-09-18",5.4212,5.6046,5.2921,5.591,8801971.0],["2020-09-21",5.5367,5.5435,5.4076,5.5027,2921478.0],["2020-09-22",5.4688,5.5707,5.2853,5.4008,2565843.0],["2020-09-23",5.3804,5.4959,5.1087,5.1087,3571808.0],["2020-09-24",5.1155,5.3261,5.0734,5.2106,3656742.0],["2020-09-25",5.1766,5.2921,5.0713,5.2649,3282560.0],["2020-09-28",5.4348,5.7133,5.3057,5.625,3962182.0],["2020-09-29",5.5842,5.7812,5.4484,5.6046,2057709.0],["2020-09-30",5.5842,5.6216,5.4484,5.5299,5392672.0],["2020-10-01",5.5435,5.9443,5.5435,5.9307,3959827.0],["2020-10-02",5.7812,6.019,5.6793,6.0054,3498502.0],["2020-10-05",6.0598,6.2194,6.0054,6.2092,2079200.0],["2020-10-06",6.2364,6.3179,5.9137,5.9443,2557306.0],["2020-10-07",6.0394,6.2296,5.9647,6.1345,1995296.0],["2020-10-08",6.1957,6.4946,6.1413,6.4878,1905504.0],["2020-10-09",6.8342,7.466,6.8274,7.4321,7490861.0],["2020-10-12",7.3845,7.4558,7.1807,7.4321,3039386.0],["2020-10-13",7.3981,7.4321,7.2317,7.2351,2038131.0],["2020-10-14",7.2418,7.3845,7.1128,7.1671,1628768.0],["2020-10-15",7.0924,7.1365,6.875,6.9701,1910950.0],["2020-10-16",6.9497,7.038,6.8342,6.8546,789139.0],["2020-10-19",6.8954,6.9939,6.8478,6.9293,1087514.0],["2020-10-20",7.0245,7.1508,6.9226,7.1196,1199533.0],["2020-10-21",7.1332,7.1943,7.0109,7.1332,1141978.0],["2020-10-22",7.1807,7.2758,7.1128,7.1603,809453.0],["2020-10-23",7.2011,7.2215,7.1094,7.1467,823437.0],["2020-10-26",7.072,7.0788,6.8478,6.9701,1377792.0],["2020-10-27",6.9769,6.9769,6.8139,6.9293,1296979.0],["2020-10-28",6.7527,6.8342,6.5217,6.6236,2746605.0],["2020-10-29",6.5897,6.6882,6.4742,6.6372,959302.0],["2020-10-30",6.6101,6.6984,6.4946,6.6033,1766694.0],["2020-11-02",6.7663,6.7935,6.6033,6.6576,1319648.0],["2020-11-03",6.7731,7.0958,6.6712,7.0448,1224410.0],["2020-11-04",6.9633,7.0245,6.7799,6.8139,1196589.0],["2020-11-05",6.4606,7.0448,6.4538,6.9497,1769197.0],["2020-11-06",6.9633,7.0109,6.6033,6.6848,2066688.0],["2020-11-09",7.0584,7.5883,7.038,7.3981,2842432.0],["2020-11-10",7.5068,7.7514,7.3505,7.663,2669030.0],["2020-11-11",7.7378,7.7582,7.5951,7.7446,1182016.0],["2020-11-12",7.6223,7.7887,7.3505,7.697,1456102.0],["2020-11-13",7.8261,7.9416,7.7466,7.8804,990509.0],["2020-11-16",8.0571,8.1046,7.8397,7.962,1390010.0],["2020-11-17",7.9484,8.125,7.8125,8.1114,1170240.0],["2020-11-18",8.1522,8.4035,8.091,8.1046,1126522.0],["2020-11-19",8.0571,8.1454,7.9226,8.0639,681389.0],["2020-11-20",7.9484,8.0707,7.8872,7.9688,754694.0],["2020-11-23",8.0978,8.2677,8.0095,8.1726,1056602.0],["2020-11-24",8.3424,8.6821,8.2269,8.5054,1662182.0],["2020-11-25",8.4307,8.4613,8.0503,8.1454,1595059.0],["2020-11-27",8.0978,8.1929,7.8329,7.962,695667.0],["2020-11-30",7.962,8.125,7.6223,7.6834,1882982.0],["2020-12-01",7.8057,7.8166,7.6698,7.7106,1521165.0],["2020-12-02",7.7038,7.7853,7.5815,7.7649,1011706.0],["2020-12-03",7.7717,7.9178,7.697,7.7174,1783475.0],["2020-12-04",7.8261,8.0163,7.7378,7.894,1026720.0],["2020-12-07",7.928,7.962,7.731,7.7514,691251.0],["2020-12-08",7.6834,7.8329,7.6291,7.7751,1235597.0],["2020-12-09",7.8057,8.0367,7.6427,7.7038,1298893.0],["2020-12-10",7.6766,8.0842,7.4457,7.9416,1708109.0],["2020-12-11",7.894,7.9688,7.6189,7.7649,1441530.0],["2020-12-14",7.8397,8.356,7.7649,7.8601,1150662.0],["2020-12-15",7.9348,8.0503,7.7174,8.0299,1189229.0],["2020-12-16",8.0571,8.1522,7.8125,7.8668,622067.0],["2020-12-17",7.894,7.9348,7.8125,7.9348,892179.0],["2020-12-18",7.962,8.0299,7.7921,7.7989,2533312.0],["2020-12-21",7.5883,7.697,7.4185,7.5204,1822483.0],["2020-12-22",7.5476,7.5476,7.2826,7.4185,1031872.0],["2020-12-23",7.3709,7.6902,7.303,7.6596,964454.0],["2020-12-24",7.6698,7.7106,7.5951,7.6359,259808.0],["2020-12-28",7.7649,7.8057,7.6291,7.6562,661370.0],["2020-12-29",7.6834,7.6902,7.5,7.5815,691251.0],["2020-12-30",7.5815,7.6087,7.4321,7.5272,780160.0],["2020-12-31",7.5272,7.6562,7.4049,7.534,1193939.0],["2021-01-04",7.6155,7.731,7.4151,7.5408,1112243.0],["2021-01-05",7.5136,7.6087,7.3641,7.5476,978733.0],["2021-01-06",7.6698,8.1923,7.6019,7.9891,1521018.0],["2021-01-07",8.0571,8.2948,7.9484,8.1997,1088397.0],["2021-01-08",8.2133,8.2357,7.8057,7.8125,1552813.0],["2021-01-11",7.6698,7.7174,7.4592,7.5272,729818.0],["2021-01-12",7.5204,7.7785,7.3981,7.7106,1215578.0],["2021-01-13",7.6698,7.8397,7.5408,7.6698,835507.0],["2021-01-14",7.6902,7.8125,7.5611,7.5883,1013178.0],["2021-01-15",7.5272,7.663,7.3675,7.5679,1102528.0],["2021-01-19",7.6834,7.6834,7.4253,7.534,1044826.0],["2021-01-20",7.5815,7.6291,7.4185,7.4185,645766.0],["2021-01-21",7.4728,7.4728,7.2554,7.2622,810042.0],["2021-01-22",7.197,7.2894,7.0109,7.2826,1083686.0],["2021-01-25",7.1943,7.3947,7.0856,7.2588,1288883.0],["2021-01-26",7.4049,7.4185,7.1773,7.2215,752045.0],["2021-01-27",7.0992,7.1467,6.8546,6.9158,1804230.0],["2021-01-28",7.0516,7.0516,6.841,6.9429,2129690.0],["2021-01-29",6.909,6.9226,6.6236,6.7188,1648640.0],["2021-02-01",6.8274,6.8614,6.6168,6.7663,1740934.0],["2021-02-02",6.7663,6.8954,6.6712,6.841,1005965.0],["2021-02-03",6.909,7.0312,6.7595,6.9599,997133.0],["2021-02-04",6.9633,7.1535,6.9022,7.1535,1485690.0],["2021-02-05",7.2418,7.4321,7.1128,7.4321,1750208.0],["2021-02-08",7.4932,8.0707,7.4117,8.0571,2245094.0],["2021-02-09",8.0027,8.0231,7.6766,7.8091,1751238.0],["2021-02-10",7.8397,7.928,7.7582,7.7717,1074560.0],["2021-02-11",7.714,7.9076,7.6155,7.8329,1009498.0],["2021-02-12",7.8125,7.8804,7.731,7.7446,1064550.0],["2021-02-16",7.7514,7.9823,7.7514,7.894,1242662.0],["2021-02-17",7.8804,8.1216,7.8125,8.0367,1233094.0],["2021-02-18",7.9755,8.1114,7.7785,7.8057,910874.0],["2021-02-19",7.8057,7.8804,7.7242,7.7989,834035.0],["2021-02-22",7.7582,7.947,7.6562,7.8601,1005818.0],["2021-02-23",7.8329,7.894,7.6427,7.7785,1051008.0],["2021-02-24",7.8329,7.928,7.5747,7.5951,1271808.0],["2021-02-25",7.5476,7.6766,7.1943,7.2962,1288589.0],["2021-02-26",7.3641,7.6019,7.2079,7.4457,1507917.0],["2021-03-01",7.6291,8.4851,7.5611,8.4749,1613312.0],["2021-03-02",8.4307,8.7704,8.2948,8.5088,1288736.0],["2021-03-03",8.519,8.9334,8.4443,8.8179,1156845.0],["2021-03-04",8.8315,8.9878,8.5598,8.5971,1440646.0],["2021-03-05",8.716,9.0693,8.5904,8.8179,1435642.0],["2021-03-08",8.8383,9.212,8.6549,9.1168,1875475.0],["2021-03-09",9.1984,9.4429,8.913,9.2255,1351443.0],["2021-03-10",9.3118,9.8505,9.2323,9.7215,1679846.0],["2021-03-11",9.7215,9.7826,9.375,9.4293,1411795.0],["2021-03-12",9.5516,9.9015,9.4565,9.8845,1161555.0],["2021-03-15",9.8641,10.1427,9.7418,9.8505,862592.0],["2021-03-16",9.6535,9.7962,9.4905,9.5788,1234566.0],["2021-03-17",9.4905,9.9253,9.375,9.8777,1002138.0],["2021-03-18",9.7486,9.9524,9.538,9.5822,1391923.0],["2021-03-19",9.6128,9.9423,9.409,9.8098,3258125.0],["2021-03-22",9.7486,9.8947,9.1576,9.8302,632224.0],["2021-03-23",9.6875,9.8777,9.1712,9.4701,1659238.0],["2021-03-24",9.5448,9.7554,9.2052,9.2255,683891.0],["2021-03-25",9.212,9.375,9.0082,9.341,521235.0],["2021-03-26",9.5109,9.6739,9.1576,9.2867,775891.0],["2021-03-29",9.2391,9.2595,8.9164,9.0082,876134.0],["2021-03-30",8.9674,9.2323,8.9334,8.9878,967104.0],["2021-03-31",8.9742,9.1916,8.8179,8.8179,1398400.0],["2021-04-01",8.7772,9.0897,8.7364,9.0829,862298.0],["2021-04-05",9.1848,9.2867,9.0625,9.1644,653421.0],["2021-04-06",9.1236,9.3818,9.0999,9.341,698464.0],["2021-04-07",9.3682,9.4905,9.3139,9.3716,656365.0],["2021-04-08",9.3682,9.5584,9.212,9.5245,802829.0],["2021-04-09",9.4837,9.606,9.375,9.5448,691104.0],["2021-04-12",9.6467,9.6467,9.4226,9.4735,795616.0],["2021-04-13",9.4022,9.538,9.2663,9.3444,770739.0],["2021-04-14",9.341,9.6264,9.0149,9.4497,588653.0],["2021-04-15",9.5584,9.6467,9.4565,9.5177,737030.0],["2021-04-16",9.5992,9.606,9.4158,9.5109,959891.0],["2021-04-19",9.4361,9.5856,9.1236,9.3071,999635.0],["2021-04-20",9.2188,9.4497,9.144,9.4497,1072352.0],["2021-04-21",9.375,9.6264,9.375,9.4701,750426.0],["2021-04-22",9.5041,9.5448,9.3342,9.3682,762202.0],["2021-04-23",9.409,9.6298,9.3274,9.538,752928.0],["2021-04-26",9.6875,9.7962,9.5584,9.6128,533600.0],["2021-04-27",9.6128,9.6467,9.3274,9.4022,598810.0],["2021-04-28",9.4361,9.5245,9.0421,9.4361,911904.0],["2021-04-29",9.5584,9.6467,9.4361,9.555,589978.0],["2021-04-30",9.4565,9.606,9.3954,9.4769,800326.0],["2021-05-03",9.5652,9.7351,9.5285,9.7147,796646.0],["2021-05-04",9.7147,9.7147,9.4497,9.6569,785312.0],["2021-05-05",9.4361,9.8064,9.2595,9.7826,736294.0],["2021-05-06",9.7418,10.1223,9.5109,9.9253,1264154.0],["2021-05-07",9.8573,9.9457,9.4293,9.9389,990067.0],["2021-05-10",9.9932,10.1223,9.555,9.5924,819315.0],["2021-05-11",9.4022,9.5992,9.2188,9.4701,792966.0],["2021-05-12",9.4226,9.4973,9.2935,9.3071,1119309.0],["2021-05-13",9.3071,9.5992,9.3071,9.5245,526387.0],["2021-05-14",9.5924,9.8166,9.572,9.7962,624864.0],["2021-05-17",9.7758,9.837,9.5652,9.6264,783546.0],["2021-05-18",9.6264,9.7147,9.4293,9.4429,882906.0],["2021-05-19",9.3139,9.4599,9.1236,9.1984,669907.0],["2021-05-20",9.2052,9.4769,9.0217,9.4361,748218.0],["2021-05-21",9.5788,9.6535,9.4056,9.4429,459411.0],["2021-05-24",9.4497,9.606,9.2935,9.5652,637376.0],["2021-05-25",9.5992,9.8166,9.5007,9.538,1458310.0],["2021-05-26",9.5788,9.9457,9.5177,9.9117,830355.0],["2021-05-27",9.9457,10.0204,9.7894,9.803,874957.0],["2021-05-28",9.2391,9.8709,9.2391,9.769,489146.0],["2021-06-01",9.769,10.0679,9.7215,10.034,707590.0],["2021-06-02",9.9457,10.1223,9.7962,9.8166,737030.0],["2021-06-03",9.8166,9.8641,9.5992,9.7894,590566.0],["2021-06-04",9.8573,10.0476,9.7418,9.9457,535366.0],["2021-06-07",9.9592,10.1596,9.8234,9.8573,778541.0],["2021-06-08",9.8641,9.8641,9.5245,9.5312,820493.0],["2021-06-09",9.5448,9.5924,9.341,9.3478,1062931.0],["2021-06-10",9.3614,9.7147,9.3614,9.6399,871424.0],["2021-06-11",9.6875,9.7758,9.5312,9.5448,449402.0],["2021-06-14",9.5788,9.5897,9.4429,9.5584,483110.0],["2021-06-15",9.5992,9.7045,9.4973,9.6467,603814.0],["2021-06-16",9.6671,9.7418,9.5245,9.6943,767501.0],["2021-06-17",9.6671,9.9457,9.6107,9.7622,1466848.0],["2021-06-18",9.6535,9.8234,9.4905,9.6399,4373754.0],["2021-06-21",9.6671,9.7215,9.572,9.7079,549792.0],["2021-06-22",9.7147,9.769,9.5516,9.7418,498566.0],["2021-06-23",9.7418,9.8438,9.6603,9.7283,619712.0],["2021-06-24",9.7894,9.9117,9.7011,9.8913,543315.0],["2021-06-25",9.8913,10.1019,9.8743,10.0136,2261581.0],["2021-06-28",10.0272,10.0543,9.6467,9.7486,762938.0],["2021-06-29",9.7758,9.9117,9.5856,9.5924,464563.0],["2021-06-30",9.5584,9.6726,9.4837,9.5788,679034.0],["2021-07-01",9.6332,9.7283,9.5584,9.6399,561568.0],["2021-07-02",9.6196,9.6671,9.3478,9.4429,619712.0],["2021-07-06",9.4973,9.4973,9.2323,9.3003,937958.0],["2021-07-07",9.2663,9.3818,9.144,9.1576,710093.0],["2021-07-08",8.9538,9.1372,8.9062,9.0082,846989.0],["2021-07-09",8.9674,9.5177,8.9674,9.5109,766765.0],["2021-07-12",9.4837,9.7351,9.4158,9.7215,1309344.0],["2021-07-13",9.7215,9.7554,9.4905,9.5856,657837.0],["2021-07-14",9.606,9.7011,9.4497,9.4973,649005.0],["2021-07-15",9.4565,9.5312,9.3512,9.375,438803.0],["2021-07-16",9.4837,9.4837,9.2188,9.2188,655187.0],["2021-07-19",8.8451,9.1576,8.8111,8.9062,1057485.0],["2021-07-20",8.913,9.5516,8.8587,9.4905,1881216.0],["2021-07-21",9.5788,9.8166,9.5788,9.6196,745862.0],["2021-07-22",9.4871,9.6128,9.4429,9.5788,756166.0],["2021-07-23",9.6399,9.7011,9.538,9.6671,491206.0],["2021-07-26",9.7215,9.7962,9.5312,9.6671,759994.0],["2021-07-27",9.572,9.6535,9.4226,9.5584,862298.0],["2021-07-28",9.5992,9.7215,9.4293,9.6467,843014.0],["2021-07-29",9.7079,9.7826,9.4565,9.4565,561274.0],["2021-07-30",9.4565,9.5924,9.2867,9.3954,631341.0],["2021-08-02",9.4633,9.572,9.1168,9.1372,682861.0],["2021-08-03",9.2052,9.2663,8.9266,9.1304,519174.0],["2021-08-04",9.0082,9.1304,8.8859,8.8927,680800.0],["2021-08-05",9.0421,10.0374,8.9538,9.8709,2018112.0],["2021-08-06",9.9253,9.983,9.5992,9.6128,739386.0],["2021-08-09",9.6264,9.7826,9.4124,9.4158,587181.0],["2021-08-10",9.4022,9.4701,9.2595,9.341,458970.0],["2021-08-11",9.3682,9.4803,9.2459,9.4497,511520.0],["2021-08-12",9.4022,9.4293,9.2459,9.3546,392877.0],["2021-08-13",9.3954,9.3954,9.178,9.212,444397.0],["2021-08-16",9.1101,9.2459,9.0387,9.1101,504896.0],["2021-08-17",8.981,9.1135,8.8791,8.9198,906016.0],["2021-08-18",8.9062,9.1916,8.8655,9.0761,1021862.0],["2021-08-19",8.9878,9.0353,8.716,8.7636,1102234.0],["2021-08-20",8.7228,9.3954,8.7058,9.3818,1501587.0],["2021-08-23",9.4633,9.6875,9.4429,9.5924,948998.0],["2021-08-24",9.5109,9.8302,9.4293,9.7147,752781.0],["2021-08-25",9.7079,9.9253,9.5788,9.9117,1064109.0],["2021-08-26",9.8573,10.0034,9.769,9.8505,1057779.0],["2021-08-27",9.9253,10.1495,9.837,9.8845,799738.0],["2021-08-30",9.8913,9.9117,9.7351,9.7554,1178630.0],["2021-08-31",9.8234,9.8981,9.7079,9.7758,679622.0],["2021-09-01",9.7894,9.8709,9.7215,9.7554,478989.0],["2021-09-02",9.8098,9.8845,9.7418,9.7962,495328.0],["2021-09-03",9.8641,9.9321,9.7011,9.7486,634285.0],["2021-09-07",9.7079,9.7758,9.5109,9.5245,877018.0],["2021-09-08",9.4769,9.6467,9.3342,9.5448,843456.0],["2021-09-09",9.4973,9.4973,9.2731,9.2799,728787.0],["2021-09-10",9.3818,9.3818,9.0965,9.1236,782810.0],["2021-09-13",9.2052,9.3546,9.1101,9.3274,913376.0],["2021-09-14",9.4158,9.4158,8.9946,9.0353,2998022.0],["2021-09-15",9.0761,9.2595,8.6889,8.8655,1474650.0],["2021-09-16",8.8927,8.9436,8.6957,8.7704,1015091.0],["2021-09-17",8.7092,8.8859,8.587,8.6345,5053523.0],["2021-09-20",8.4375,8.7908,8.2609,8.3967,1328480.0],["2021-09-21",8.4647,8.5326,8.2948,8.3152,884378.0],["2021-09-22",8.3492,8.5666,8.3424,8.4579,1052774.0],["2021-09-23",8.4918,8.6379,8.4443,8.6005,768090.0],["2021-09-24",8.519,8.5598,8.4103,8.4851,836243.0],["2021-09-27",8.5054,8.784,8.4851,8.6073,682272.0],["2021-09-28",8.6005,8.7704,8.4103,8.4239,869805.0],["2021-09-29",8.4918,8.7636,8.373,8.7364,1106502.0],["2021-09-30",8.7704,8.9368,8.7092,8.913,952826.0],["2021-10-01",8.9674,9.0557,8.801,8.947,922502.0],["2021-10-04",8.8995,9.0693,8.7296,8.9266,824320.0],["2021-10-05",8.981,9.0897,8.8145,8.9946,454112.0],["2021-10-06",8.9334,8.9538,8.6753,8.75,850522.0],["2021-10-07",8.8179,8.8859,8.6549,8.6889,977114.0],["2021-10-08",8.7364,8.7976,8.5394,8.5462,574227.0],["2021-10-11",8.5394,8.6345,8.4783,8.4851,522707.0],["2021-10-12",8.5122,8.5632,8.4035,8.5122,729229.0],["2021-10-13",8.5598,8.5802,8.3967,8.4307,403034.0],["2021-10-14",8.519,8.7704,8.4579,8.7432,1594912.0],["2021-10-15",8.9198,8.9946,8.6821,8.6821,787667.0],["2021-10-18",8.6821,8.7466,8.4103,8.4579,536838.0],["2021-10-19",8.5258,8.6481,8.3152,8.3899,949440.0],["2021-10-20",8.4035,8.6957,8.3899,8.5734,718042.0],["2021-10-21",8.5802,8.6175,8.3288,8.3424,393760.0],["2021-10-22",8.3492,8.4986,8.3016,8.3288,670496.0],["2021-10-25",8.3356,8.3967,8.2337,8.2677,577024.0],["2021-10-26",8.2745,8.2948,8.1148,8.1318,780602.0],["2021-10-27",8.1114,8.3186,8.0163,8.2745,1261798.0],["2021-10-28",8.288,8.3424,8.1997,8.2473,1317882.0],["2021-10-29",8.1997,8.3084,8.0842,8.1726,1208218.0],["2021-11-01",8.2609,8.7568,8.2201,8.7296,1209542.0],["2021-11-02",8.7092,8.8383,8.6005,8.6549,1258854.0],["2021-11-03",8.716,8.9198,8.322,8.8519,1298451.0],["2021-11-04",9.0217,9.0217,8.7908,8.8723,1003021.0],["2021-11-05",9.0217,9.2595,8.8043,9.0761,1275930.0],["2021-11-08",9.1033,9.2255,8.9198,8.9606,454406.0],["2021-11-09",8.981,9.0557,8.8859,8.9402,862003.0],["2021-11-10",8.9402,9.1033,8.9402,8.9878,650918.0],["2021-11-11",8.9878,9.1304,8.9708,9.0353,752339.0],["2021-11-12",9.0761,9.1644,9.0591,9.144,677562.0],["2021-11-15",9.1576,9.4293,8.9742,9.0149,1050125.0],["2021-11-16",9.0285,9.0319,8.7092,8.7432,1060723.0],["2021-11-17",8.8315,8.8723,8.5054,8.553,2274682.0],["2021-11-18",8.5802,8.5938,8.159,8.2745,1625088.0],["2021-11-19",8.2405,8.3424,8.1793,8.3016,961658.0],["2021-11-22",8.3764,8.5258,8.2405,8.2541,1118720.0],["2021-11-23",8.2812,8.4001,8.1726,8.3764,1525728.0],["2021-11-24",8.3016,8.3492,8.2473,8.3016,707149.0],["2021-11-26",8.0163,8.0842,7.6019,7.7785,1243251.0],["2021-11-29",7.8668,7.8872,7.6766,7.7242,1365427.0],["2021-11-30",7.6155,7.7106,7.2996,7.6359,2605734.0],["2021-12-01",7.8329,8.0503,7.4592,7.4728,2159277.0],["2021-12-02",7.5272,7.6834,7.5272,7.6766,1188346.0],["2021-12-03",7.7514,7.8261,7.5272,7.5747,1371168.0],["2021-12-06",7.6902,8.1726,7.6223,8.0503,1221024.0],["2021-12-07",8.159,8.1861,7.7819,7.8125,1110918.0],["2021-12-08",7.7989,7.928,7.6732,7.6902,935603.0],["2021-12-09",7.6291,7.7174,7.5476,7.5883,1004493.0],["2021-12-10",7.6495,7.7106,7.5476,7.6019,2140877.0],["2021-12-13",7.5747,7.6019,7.4321,7.5068,1278432.0],["2021-12-14",7.466,7.6359,7.4117,7.4253,1101056.0],["2021-12-15",7.4592,7.4932,7.2079,7.3981,1447270.0],["2021-12-16",7.5,7.5747,7.2826,7.3098,1766842.0],["2021-12-17",7.3573,7.6359,7.303,7.5951,3763610.0],["2021-12-20",7.4728,7.5068,7.1875,7.2622,1476710.0],["2021-12-21",7.3573,7.7887,7.3166,7.6495,1125638.0],["2021-12-22",7.6155,7.7887,7.5883,7.731,939578.0],["2021-12-23",7.7446,7.8635,7.6902,7.7989,552000.0],["2021-12-27",7.4932,7.8329,7.4932,7.7582,650624.0],["2021-12-28",7.6902,7.8533,7.6902,7.7717,517850.0],["2021-12-29",7.7989,7.7989,7.6834,7.731,562157.0],["2021-12-30",7.6834,7.9212,7.6698,7.7785,646650.0],["2021-12-31",7.7446,7.8533,7.7106,7.7446,477222.0],["2022-01-03",7.7717,8.074,7.7582,8.0435,996250.0],["2022-01-04",8.1658,8.2507,8.0571,8.091,706266.0],["2022-01-05",8.091,8.2133,7.731,7.7649,876723.0],["2022-01-06",7.8125,7.9484,7.7514,7.8193,620742.0],["2022-01-07",7.9721,7.9721,7.7853,7.8533,778541.0],["2022-01-10",7.8057,7.8315,7.4253,7.466,2032243.0],["2022-01-11",7.4728,7.6189,7.4219,7.5747,913818.0],["2022-01-12",7.5679,7.6291,7.4457,7.5408,1736960.0],["2022-01-13",7.5543,7.6291,7.4253,7.5611,1466259.0],["2022-01-14",7.4864,7.6223,7.3981,7.5747,1009645.0],["2022-01-18",7.4864,7.5679,7.1875,7.2283,1323034.0],["2022-01-19",7.2486,7.3268,7.1399,7.1671,941933.0],["2022-01-20",7.1807,7.2962,7.0312,7.072,791642.0],["2022-01-21",6.9837,7.1671,6.8818,6.8886,1307578.0],["2022-01-24",6.9497,7.2283,6.7663,7.2079,2077139.0],["2022-01-25",7.1128,7.4219,6.9973,7.3234,991392.0],["2022-01-26",7.4389,7.4728,7.0312,7.106,898950.0],["2022-01-27",7.1332,7.2554,6.9361,6.9973,827411.0],["2022-01-28",6.9837,7.1332,6.8682,7.1332,1299629.0],["2022-01-31",7.0448,7.3573,6.909,7.3438,2293670.0],["2022-02-01",7.3438,7.4185,7.1671,7.3098,2020026.0],["2022-02-02",7.2962,7.3302,7.0211,7.0312,1322886.0],["2022-02-03",6.9973,7.1352,6.9769,7.0924,1000666.0],["2022-02-04",7.038,7.1467,6.9701,7.1196,1305222.0],["2022-02-07",7.1399,7.2385,7.0856,7.1943,1320973.0],["2022-02-08",7.2147,7.4117,7.1671,7.3845,4991699.0],["2022-02-09",7.4389,7.5272,7.2215,7.4117,1093696.0],["2022-02-10",7.2894,7.4796,7.2283,7.2826,1639514.0],["2022-02-11",7.2894,7.6291,7.2894,7.5476,1391776.0],["2022-02-14",7.5272,7.6359,7.3981,7.4728,906163.0],["2022-02-15",7.5408,7.7785,7.4457,7.7514,1126522.0],["2022-02-16",7.7446,7.9212,7.7242,7.9008,1525875.0],["2022-02-17",7.7921,7.8668,7.7174,7.731,1233242.0],["2022-02-18",7.697,7.7106,7.4524,7.4932,966957.0],["2022-02-22",7.4457,7.5747,7.3777,7.4253,1182016.0],["2022-02-23",7.4321,7.7582,7.1875,7.2079,1731661.0],["2022-02-24",6.9837,7.0312,6.6984,6.9973,2104813.0],["2022-02-25",7.0448,7.2656,6.9905,7.0516,1625382.0],["2022-02-28",6.9429,7.0211,6.8003,6.8546,1774790.0],["2022-03-01",6.8818,6.909,6.4946,6.5625,2390234.0],["2022-03-02",6.5965,6.9531,6.5523,6.9022,2019878.0],["2022-03-03",6.909,6.9769,6.6406,6.6644,1752416.0],["2022-03-04",6.5897,6.6644,6.4368,6.6168,2369478.0],["2022-03-07",6.6033,6.6033,6.1515,6.1889,2868339.0],["2022-03-08",6.2364,6.5795,6.1753,6.3519,1879744.0],["2022-03-09",6.4878,6.8139,6.3927,6.7595,1918752.0],["2022-03-10",6.6916,6.7595,6.4436,6.5897,2672563.0],["2022-03-11",6.678,6.7663,6.5353,6.5421,1030547.0],["2022-03-14",6.481,6.644,6.413,6.4402,959744.0],["2022-03-15",6.4334,6.6576,6.4334,6.5353,2106579.0],["2022-03-16",6.5014,6.7052,6.3111,6.6236,3997805.0],["2022-03-17",6.6644,6.6644,6.5149,6.6508,1511302.0],["2022-03-18",6.6508,6.6712,6.4946,6.6644,3315533.0],["2022-03-21",6.7255,6.7867,6.6576,6.7052,1561350.0],["2022-03-22",6.7323,6.9158,6.7188,6.8614,2140877.0],["2022-03-23",6.7935,6.8546,6.6338,6.6848,1262240.0],["2022-03-24",6.6848,6.7799,6.6372,6.6984,1270336.0],["2022-03-25",6.7052,6.7969,6.57,6.7255,1136678.0],["2022-03-28",6.6916,6.748,6.5353,6.6712,1441088.0],["2022-03-29",6.7255,6.8274,6.6916,6.7765,1353798.0],["2022-03-30",6.7188,6.7799,6.6168,6.644,908371.0],["2022-03-31",6.5761,6.6712,6.447,6.5149,1769638.0],["2022-04-01",6.5829,6.6644,6.5082,6.6304,1419744.0],["2022-04-04",6.6236,7.2215,6.6236,7.2011,3048218.0],["2022-04-05",7.0992,7.3098,7.0109,7.1875,1406054.0],["2022-04-06",7.1128,7.2351,6.9497,7.1399,2005306.0],["2022-04-07",7.2351,7.2351,7.0143,7.0584,1983814.0],["2022-04-08",7.0448,7.2962,6.9742,7.2894,2681248.0],["2022-04-11",7.2826,7.4219,7.2181,7.2486,1868115.0],["2022-04-12",7.303,7.4219,7.0992,7.2011,1210131.0],["2022-04-13",7.1807,7.4932,7.1807,7.4796,1256058.0],["2022-04-14",7.4389,7.534,7.2622,7.2758,1322003.0],["2022-04-18",7.2079,7.3641,7.1671,7.269,1330835.0],["2022-04-19",7.2758,7.5815,7.2486,7.5543,1469350.0],["2022-04-20",7.5679,7.6902,7.2962,7.303,1269894.0],["2022-04-21",7.3913,7.4457,7.0109,7.0448,1390451.0],["2022-04-22",7.0312,7.0312,6.7493,6.8207,1611840.0],["2022-04-25",6.7459,6.9056,6.6508,6.8614,1298893.0],["2022-04-26",6.7799,6.7799,6.4946,6.5149,1909184.0],["2022-04-27",6.5353,6.5863,6.4368,6.4674,1068672.0],["2022-04-28",6.5489,6.6984,6.2228,6.6644,2190189.0],["2022-04-29",6.6304,6.644,6.2432,6.2772,2656813.0],["2022-05-02",6.2432,6.3315,6.1209,6.2568,1776851.0],["2022-05-03",6.2296,6.3791,6.1549,6.3043,1590643.0],["2022-05-04",6.3043,6.5014,6.1617,6.481,2297056.0],["2022-05-05",6.2908,6.3723,5.822,5.9103,2949152.0],["2022-05-06",5.9443,5.9545,5.659,5.6793,2154566.0],["2022-05-09",5.625,5.659,5.2683,5.3193,2644154.0],["2022-05-10",5.4008,5.7337,5.3668,5.6046,5257690.0],["2022-05-11",5.6318,5.7405,5.428,5.4484,1997504.0],["2022-05-12",5.428,5.6454,5.3668,5.6386,3018630.0],["2022-05-13",5.6997,5.8084,5.642,5.7473,1808646.0],["2022-05-16",5.7609,6.0666,5.7609,6.0258,2265850.0],["2022-05-17",6.1209,6.4266,6.1005,6.4266,2325024.0],["2022-05-18",6.284,6.5285,6.2636,6.2976,1788038.0],["2022-05-19",6.25,6.3995,6.0768,6.284,2198726.0],["2022-05-20",6.3859,6.4334,6.1277,6.25,1778618.0],["2022-05-23",6.4402,6.4606,6.1753,6.216,1653203.0],["2022-05-24",6.1345,6.216,6.0326,6.1209,1626266.0],["2022-05-25",6.0666,6.3349,6.0462,6.3043,1422246.0],["2022-05-26",6.3723,6.5863,6.2568,6.4062,1423424.0],["2022-05-27",6.4606,6.5965,6.4164,6.5557,1352032.0],["2022-05-31",6.4946,6.6542,6.3961,6.4606,2670944.0],["2022-06-01",6.5014,6.5693,6.1719,6.2636,1484070.0],["2022-06-02",6.2568,6.3553,6.1481,6.3519,1569446.0],["2022-06-03",6.2636,6.3383,6.1379,6.1413,1642458.0],["2022-06-06",6.2228,6.3043,6.1821,6.25,1367046.0],["2022-06-07",6.1345,6.2296,6.0462,6.2024,1304781.0],["2022-06-08",6.1141,6.2738,6.1005,6.1209,1282406.0],["2022-06-09",6.1005,6.1243,5.9579,5.9715,1479213.0],["2022-06-10",5.8016,5.8899,5.642,5.6454,2662995.0],["2022-06-13",5.462,5.5503,5.3261,5.3465,2623104.0],["2022-06-14",5.3601,5.3872,5.0543,5.0679,2345190.0],["2022-06-15",5.1698,5.3261,5.0815,5.2717,1983226.0],["2022-06-16",5.0951,5.1155,4.7215,4.7622,2389939.0],["2022-06-17",4.7758,5.2514,4.769,5.2174,3167891.0],["2022-06-21",5.3057,5.3295,5.0272,5.034,2177971.0],["2022-06-22",4.9932,5.1495,4.966,5.0476,1228531.0],["2022-06-23",5.0,5.1766,5.0,5.0951,2135578.0],["2022-06-24",5.1223,5.2989,5.1223,5.2717,2332384.0],["2022-06-27",5.2717,5.3668,5.2038,5.2989,1004787.0],["2022-06-28",5.3329,5.5095,5.2242,5.231,1037466.0],["2022-06-29",5.231,5.4552,5.1698,5.4552,1498790.0],["2022-06-30",5.3329,5.3533,5.2106,5.2921,1281082.0],["2022-07-01",5.2921,5.4416,5.2344,5.4348,1232358.0],["2022-07-05",5.2785,5.3397,5.1766,5.2649,1309197.0],["2022-07-06",5.2446,5.2921,5.1529,5.2038,1002726.0],["2022-07-07",5.2378,5.3872,5.1427,5.1562,973286.0],["2022-07-08",5.1291,5.1291,4.9932,5.0204,760288.0],["2022-07-11",4.9524,4.9864,4.7215,4.7486,1057632.0],["2022-07-12",4.7079,4.8913,4.6875,4.8438,1541331.0],["2022-07-13",4.7894,4.8166,4.6807,4.7826,1109299.0],["2022-07-14",4.6535,4.769,4.5924,4.6739,1284173.0],["2022-07-15",4.8098,4.8336,4.6977,4.7554,1758304.0],["2022-07-18",4.8166,4.9049,4.7351,4.769,1790835.0],["2022-07-19",4.8505,5.0543,4.8064,4.966,9383558.0],["2022-07-20",4.966,5.1019,4.9592,5.0611,3195123.0],["2022-07-21",5.0,5.0815,4.8981,4.9389,2700678.0],["2022-07-22",4.9457,4.983,4.7486,4.8098,1952755.0],["2022-07-25",4.8438,4.8471,4.7418,4.769,1379411.0],["2022-07-26",4.7215,4.7826,4.6943,4.7215,1310522.0],["2022-07-27",4.7894,4.8404,4.7554,4.8234,1492902.0],["2022-07-28",4.803,4.8607,4.7147,4.8505,1911245.0],["2022-07-29",4.8641,4.9966,4.7996,4.9864,1753741.0],["2022-08-01",4.9457,5.0442,4.9083,4.9524,1058074.0],["2022-08-02",4.9117,5.0476,4.8641,4.8709,955034.0],["2022-08-03",4.9117,5.1291,4.8709,5.1019,1734163.0],["2022-08-04",5.0815,5.2989,5.0455,5.0543,1360275.0],["2022-08-05",5.0,5.0611,4.8641,4.8641,1344083.0],["2022-08-08",4.8845,5.1087,4.8845,4.9321,1206304.0],["2022-08-09",4.9321,4.9864,4.8302,4.9864,1309197.0],["2022-08-10",5.1223,5.411,4.8438,5.3125,2053882.0],["2022-08-11",5.3736,5.4382,5.2955,5.3125,1263270.0],["2022-08-12",5.3261,5.5231,5.3125,5.5163,1329216.0],["2022-08-15",5.4484,5.5537,5.4212,5.4348,1443443.0],["2022-08-16",5.4891,5.5673,5.3736,5.4891,1071322.0],["2022-08-17",5.3804,5.4348,5.2378,5.2378,1002285.0],["2022-08-18",5.2582,5.3159,5.1529,5.2649,933248.0],["2022-08-19",5.2174,5.231,5.0951,5.1427,959155.0],["2022-08-22",5.034,5.0815,4.7622,4.8098,2444403.0],["2022-08-23",4.8234,4.8981,4.7894,4.7894,1246195.0],["2022-08-24",4.7622,4.8607,4.7622,4.803,939430.0],["2022-08-25",4.8166,4.9389,4.7962,4.9185,1066611.0],["2022-08-26",4.9049,4.9592,4.7249,4.7622,1079418.0],["2022-08-29",4.7011,4.7826,4.6671,4.7215,1037466.0],["2022-08-30",4.7215,4.7826,4.606,4.6196,906752.0],["2022-08-31",4.6264,4.786,4.6128,4.7351,2343718.0],["2022-09-01",4.6739,4.7758,4.6196,4.769,2501075.0],["2022-09-02",4.803,4.8166,4.5788,4.5924,1787302.0],["2022-09-06",4.6433,4.6705,4.5041,4.5312,2094509.0],["2022-09-07",4.5177,4.5788,4.3818,4.4565,1614490.0],["2022-09-08",4.409,4.4701,4.3071,4.4158,1761984.0],["2022-09-09",4.4497,4.7351,4.4497,4.7215,1811296.0],["2022-09-12",4.7351,4.983,4.7283,4.9457,1988083.0],["2022-09-13",4.8098,4.8404,4.6637,4.6739,1892550.0],["2022-09-14",4.7283,4.7283,4.5177,4.5516,2059917.0],["2022-09-15",4.5177,4.6535,4.4905,4.4973,2520064.0],["2022-09-16",4.4633,4.6196,4.4022,4.606,3400614.0],["2022-09-19",4.5924,4.6332,4.4565,4.5652,1574010.0],["2022-09-20",4.4769,4.5482,4.4599,4.4769,2186509.0],["2022-09-21",4.5177,4.5312,4.3376,4.3478,2415699.0],["2022-09-22",4.3886,4.3886,4.1848,4.2188,2149562.0],["2022-09-23",4.2052,4.2867,4.1916,4.2663,2108346.0],["2022-09-26",4.212,4.3071,4.0251,4.0625,3184819.0],["2022-09-27",4.0965,4.1984,3.9946,4.0014,3203661.0],["2022-09-28",4.0285,4.3818,4.0082,4.3682,2486650.0],["2022-09-29",4.2595,4.3105,4.1461,4.2255,2266733.0],["2022-09-30",4.2255,4.3784,4.178,4.178,2493568.0],["2022-10-03",4.2867,4.4226,4.2323,4.3546,2065069.0],["2022-10-04",4.4361,4.5788,4.4158,4.5312,3169069.0],["2022-10-05",4.3886,4.7181,4.3274,4.7147,2475315.0],["2022-10-06",4.6943,4.8098,4.5924,4.803,3765229.0],["2022-10-07",4.7079,4.9694,4.7011,4.8709,4005165.0],["2022-10-10",4.9253,5.1155,4.8234,5.1087,2833011.0],["2022-10-11",5.0679,5.1121,4.9389,5.1019,3527942.0],["2022-10-12",5.0815,5.1087,4.949,5.0543,2438957.0],["2022-10-13",4.9524,5.1121,4.8302,4.9864,2426003.0],["2022-10-14",5.034,5.0476,4.8166,4.8166,1819981.0],["2022-10-17",4.9321,5.1529,4.9321,5.1087,1934355.0],["2022-10-18",5.2242,5.3193,5.0985,5.1359,1129466.0],["2022-10-19",5.0747,5.1562,4.9762,5.0476,1530586.0],["2022-10-20",5.0883,5.1698,4.9864,5.034,1132851.0],["2022-10-21",5.0408,5.2174,4.9918,5.2106,1761101.0],["2022-10-24",5.2446,5.2717,5.163,5.2446,1141830.0],["2022-10-25",5.2514,5.3736,5.231,5.2649,1085158.0],["2022-10-26",5.2785,5.3363,5.163,5.163,1052922.0],["2022-10-27",5.1766,5.3397,5.1291,5.1359,1121075.0],["2022-10-28",5.197,5.3906,5.1495,5.3736,978733.0],["2022-10-31",5.3125,5.3736,5.2649,5.2921,1350266.0],["2022-11-01",5.3872,5.5639,5.3329,5.4688,1542067.0],["2022-11-02",5.4755,5.5707,5.231,5.2378,1511597.0],["2022-11-03",5.1427,5.2378,5.0781,5.1562,1248550.0],["2022-11-04",5.2649,5.2989,5.1155,5.2785,1686470.0],["2022-11-07",5.3329,5.5435,5.2785,5.5367,1609779.0],["2022-11-08",5.591,5.6726,5.4789,5.5978,1665274.0],["2022-11-09",5.2989,5.3804,4.8098,4.9796,4057421.0],["2022-11-10",5.2582,5.5163,5.1855,5.2038,2593222.0],["2022-11-11",5.1495,5.5299,5.1087,5.4552,2392147.0],["2022-11-14",5.394,5.659,5.394,5.5639,1599917.0],["2022-11-15",5.6454,5.7745,5.5231,5.6046,2622074.0],["2022-11-16",5.6114,5.8492,5.5978,5.6997,2288077.0],["2022-11-17",5.591,5.6012,5.3974,5.4348,1812326.0],["2022-11-18",5.5435,5.5707,5.3465,5.3804,2603968.0],["2022-11-21",5.3465,5.3804,5.1427,5.2378,1855603.0],["2022-11-22",5.2446,5.3125,5.1766,5.2717,1434464.0],["2022-11-23",5.231,5.4042,5.1902,5.4008,1398400.0],["2022-11-25",5.3668,5.428,5.2819,5.2989,785165.0],["2022-11-28",5.2582,5.2921,5.1223,5.1495,1455072.0],["2022-11-29",5.1766,5.231,5.1155,5.2174,1125786.0],["2022-11-30",5.231,5.2955,5.1019,5.2921,1793632.0],["2022-12-01",5.2921,5.4212,5.2649,5.2921,1486131.0],["2022-12-02",5.197,5.2921,5.1291,5.2853,1325242.0],["2022-12-05",5.2446,5.2446,5.0883,5.1223,1430195.0],["2022-12-06",5.1359,5.1698,4.9457,4.9457,1436378.0],["2022-12-07",4.9253,4.9253,4.7351,4.7351,4941210.0],["2022-12-08",4.7351,4.769,4.6128,4.7486,2399066.0],["2022-12-09",4.7283,4.7826,4.6637,4.6943,1434022.0],["2022-12-12",4.6943,4.7554,4.6332,4.6875,1673222.0],["2022-12-13",4.8913,4.9932,4.752,4.7894,1863258.0],["2022-12-14",4.7554,4.8505,4.7385,4.7894,1984403.0],["2022-12-15",4.7079,4.769,4.6332,4.7147,2089798.0],["2022-12-16",4.6943,4.837,4.6332,4.6671,3443450.0],["2022-12-19",4.6671,4.7147,4.606,4.7011,1888870.0],["2022-12-20",4.6739,4.9015,4.6603,4.8438,2436602.0],["2022-12-21",4.8981,5.3261,4.8981,5.2989,2097747.0],["2022-12-22",5.2717,5.3125,5.1087,5.1834,1370285.0],["2022-12-23",5.1698,5.2887,5.1053,5.2582,1270630.0],["2022-12-27",5.2514,5.3295,5.1834,5.2038,707296.0],["2022-12-28",5.197,5.2582,5.0747,5.0747,1071469.0],["2022-12-29",5.1019,5.2412,5.0747,5.1698,1076179.0],["2022-12-30",5.1359,5.1766,5.0883,5.163,1149043.0],["2023-01-03",5.2174,5.411,5.2174,5.3601,1312288.0],["2023-01-04",5.462,5.4755,5.3607,5.4484,2131014.0],["2023-01-05",5.231,5.5299,5.163,5.4348,1898291.0],["2023-01-06",5.5027,5.6454,5.4382,5.5978,1555168.0],["2023-01-09",5.6386,5.8492,5.6182,5.8152,2590278.0],["2023-01-10",5.7609,5.9171,5.7507,5.8492,2817555.0],["2023-01-11",5.8899,5.9443,5.8084,5.9035,1331130.0],["2023-01-12",5.9375,6.0904,5.8954,6.0666,2508877.0],["2023-01-13",6.0394,6.1685,5.9477,6.1549,1495846.0],["2023-01-17",6.1413,6.1447,5.9783,5.9986,1624646.0],["2023-01-18",6.0122,6.0598,5.9205,5.9986,1290061.0],["2023-01-19",5.9715,6.1413,5.8628,6.1209,1434611.0],["2023-01-20",6.1753,6.2908,6.087,6.2296,2166342.0],["2023-01-23",6.2296,6.2636,6.1379,6.1821,1565472.0],["2023-01-24",6.1685,6.25,6.1277,6.1617,1020243.0],["2023-01-25",6.1277,6.3689,6.1005,6.3655,2911616.0],["2023-01-26",6.4402,6.6848,6.3791,6.6712,3080454.0],["2023-01-27",6.6644,6.6916,6.5421,6.5625,1221171.0],["2023-01-30",6.4946,6.6542,6.4742,6.644,1092224.0],["2023-01-31",6.6508,6.7154,6.5897,6.6916,1148749.0],["2023-02-01",6.6712,6.7595,6.5829,6.7595,2146176.0],["2023-02-02",6.7595,6.7799,6.5761,6.7527,2199610.0],["2023-02-03",6.6644,6.7323,6.5659,6.5897,1172301.0],["2023-02-06",6.5285,6.5693,6.3927,6.5082,1502765.0],["2023-02-07",6.5082,6.5421,6.4029,6.5285,1366752.0],["2023-02-08",6.481,6.4878,6.2976,6.3723,1519104.0],["2023-02-09",6.4538,6.4878,6.3043,6.3587,1259296.0],["2023-02-10",6.3451,6.413,6.2976,6.3451,823878.0],["2023-02-13",6.3791,6.4538,6.3383,6.3927,1051450.0],["2023-02-14",6.3723,6.4266,6.216,6.2296,1391923.0],["2023-02-15",6.2024,6.2024,5.9681,6.0326,1661152.0],["2023-02-16",5.9239,6.1719,5.8899,6.1345,1652026.0],["2023-02-17",6.1753,6.2976,6.0632,6.2908,1214106.0],["2023-02-21",6.2024,6.2296,5.822,5.8288,1947898.0],["2023-02-22",5.7948,6.0496,5.788,6.0394,2252454.0],["2023-02-23",5.856,6.4878,5.8492,6.2568,3188352.0],["2023-02-24",6.1481,6.1481,5.8084,5.8696,2771629.0],["2023-02-27",5.9103,6.1141,5.8899,5.9307,2126010.0],["2023-02-28",5.9647,6.1447,5.9511,5.9647,2009427.0],["2023-03-01",5.9783,5.9918,5.8764,5.9443,1338342.0],["2023-03-02",5.9103,6.0258,5.8696,5.9918,1244134.0],["2023-03-03",6.053,6.1957,6.0258,6.1277,1242221.0],["2023-03-06",6.1073,6.199,5.9918,6.0462,1284320.0],["2023-03-07",6.0258,6.1413,5.8288,5.8288,1896378.0],["2023-03-08",5.8764,6.019,5.822,5.9851,1238541.0],["2023-03-09",5.9715,6.0428,5.6963,5.7133,1633920.0],["2023-03-10",5.6861,5.7065,5.445,5.5299,2701120.0],["2023-03-13",5.4212,5.5774,5.394,5.4416,2184006.0],["2023-03-14",5.5774,5.7167,5.4925,5.591,1612870.0],["2023-03-15",5.4484,5.5061,5.3193,5.4076,2206970.0],["2023-03-16",5.2649,5.3499,5.163,5.3057,2222278.0],["2023-03-17",5.231,5.3465,5.2106,5.3057,5698112.0],["2023-03-20",5.3397,5.3614,5.2412,5.2853,1471117.0],["2023-03-21",5.4144,5.5537,5.4144,5.5367,1870912.0],["2023-03-22",5.5163,5.5231,5.2853,5.3125,1928320.0],["2023-03-23",5.3261,5.4552,5.2344,5.2446,1672781.0],["2023-03-24",5.1766,5.3736,5.1698,5.3329,1323917.0],["2023-03-27",5.3397,5.4552,5.3397,5.3804,1318912.0],["2023-03-28",5.3533,5.4891,5.3261,5.3533,1408115.0],["2023-03-29",5.4348,5.5876,5.3804,5.5503,1346586.0],["2023-03-30",5.5842,5.6522,5.5027,5.5299,1065286.0],["2023-03-31",5.5435,5.676,5.5299,5.6114,1650848.0],["2023-04-03",5.6114,5.6522,5.3465,5.4076,1649376.0],["2023-04-04",5.4348,5.5027,5.248,5.3329,965632.0],["2023-04-05",5.3057,5.428,5.2582,5.3872,927213.0],["2023-04-06",5.4416,5.4993,5.3804,5.4212,906605.0],["2023-04-10",5.394,5.5129,5.3804,5.5095,2110848.0],["2023-04-11",5.5639,6.0394,5.5299,5.9986,2463686.0],["2023-04-12",6.1005,6.1957,5.9545,5.9851,1751386.0],["2023-04-13",5.9918,6.1209,5.9783,5.9918,1566502.0],["2023-04-14",6.0054,6.0122,5.856,5.9103,1724006.0],["2023-04-17",5.8967,6.087,5.873,6.0598,1075296.0],["2023-04-18",6.053,6.1209,6.0122,6.0734,1416358.0],["2023-04-19",5.9986,6.1345,5.9647,6.087,1315232.0],["2023-04-20",6.0122,6.0258,5.7201,5.7609,1306842.0],["2023-04-21",5.7541,5.8832,5.659,5.659,1083834.0],["2023-04-24",5.6386,5.7541,5.5774,5.5842,1431814.0],["2023-04-25",5.5163,5.6148,5.4076,5.4144,1322003.0],["2023-04-26",5.4008,5.5469,5.3533,5.4891,1337165.0],["2023-04-27",5.5571,5.8492,5.5571,5.8492,2062272.0],["2023-04-28",5.8152,6.1481,5.7948,6.0326,2064333.0],["2023-05-01",6.0122,6.087,5.8152,5.8356,1097082.0],["2023-05-02",5.8152,5.822,5.659,5.6997,1291091.0],["2023-05-03",5.7337,5.9375,5.7269,5.7609,1114157.0],["2023-05-04",5.6861,5.7133,5.4518,5.5367,1397370.0],["2023-05-05",5.6046,5.6488,5.5639,5.5842,1434758.0],["2023-05-08",5.5639,5.6895,5.5469,5.6726,1219994.0],["2023-05-09",5.6182,5.6861,5.0136,5.659,3115635.0],["2023-05-10",5.7133,5.7337,5.2582,5.2649,1854278.0],["2023-05-11",5.1766,5.2636,5.1257,5.1834,1691181.0],["2023-05-12",5.2514,5.2582,5.1427,5.1902,1395456.0],["2023-05-15",5.231,5.6318,5.2242,5.625,2049466.0],["2023-05-16",5.5774,5.6726,5.4959,5.5163,1542067.0],["2023-05-17",5.5842,5.6386,5.4314,5.5978,1488486.0],["2023-05-18",5.5842,5.5842,5.1495,5.2649,2537581.0],["2023-05-19",5.3261,5.659,5.3023,5.4823,1862374.0],["2023-05-22",5.5435,5.6318,5.428,5.5095,1530586.0],["2023-05-23",5.4755,5.7303,5.4755,5.5571,1226323.0],["2023-05-24",5.4755,5.5231,5.197,5.2174,1807763.0],["2023-05-25",5.1562,5.2072,4.9457,4.9524,2012077.0],["2023-05-26",4.9524,5.1019,4.9117,5.0543,1766989.0],["2023-05-30",5.0679,5.1902,4.9253,4.9389,1440058.0],["2023-05-31",5.0,5.0747,4.8743,4.9592,2730413.0],["2023-06-01",4.9524,5.1019,4.9117,4.9389,1393690.0],["2023-06-02",4.9524,5.2296,4.9524,5.2038,1731955.0],["2023-06-05",5.1902,5.3567,5.163,5.3261,1304486.0],["2023-06-06",5.2921,5.6386,5.2921,5.6182,1745498.0],["2023-06-07",5.6861,5.7948,5.6182,5.7405,2526099.0],["2023-06-08",5.7133,5.8207,5.6114,5.6997,1397370.0],["2023-06-09",5.7201,5.7405,5.3329,5.3668,1701926.0],["2023-06-12",5.3533,5.5333,5.3329,5.5299,1256794.0],["2023-06-13",5.5299,5.7201,5.4993,5.6793,1855603.0],["2023-06-14",5.7065,5.8288,5.6338,5.6929,1310374.0],["2023-06-15",5.6386,5.8152,5.6386,5.7609,1703987.0],["2023-06-16",5.822,5.822,5.6352,5.6522,2314426.0],["2023-06-20",5.6454,5.6556,5.5435,5.6182,1153018.0],["2023-06-21",5.5503,5.625,5.5435,5.5503,1837645.0],["2023-06-22",5.5163,5.5367,5.462,5.4959,1309050.0],["2023-06-23",5.4348,5.5876,5.4348,5.4891,2976826.0],["2023-06-26",5.5095,5.6624,5.462,5.5095,1308166.0],["2023-06-27",5.5842,5.8424,5.4688,5.8152,1885338.0],["2023-06-28",5.8016,5.9511,5.7812,5.8492,1629357.0],["2023-06-29",5.8424,5.9511,5.8084,5.8899,1333485.0],["2023-06-30",6.0258,6.0258,5.8492,5.856,1029370.0],["2023-07-03",5.822,5.9647,5.822,5.8628,513139.0],["2023-07-05",5.8356,5.8492,5.6318,5.8084,974758.0],["2023-07-06",5.7065,5.7609,5.6182,5.6454,842720.0],["2023-07-07",5.6522,5.8696,5.6522,5.8152,959450.0],["2023-07-10",5.7812,5.8832,5.7065,5.7473,908077.0],["2023-07-11",5.7812,5.8254,5.5435,5.5707,843014.0],["2023-07-12",5.6929,5.7337,5.6012,5.6454,1056013.0],["2023-07-13",5.6929,5.7948,5.5707,5.7812,1158464.0],["2023-07-14",5.7473,5.7473,5.5367,5.5503,928390.0],["2023-07-17",5.5231,5.6692,5.4755,5.4891,1211456.0],["2023-07-18",5.4959,5.7575,5.4688,5.6182,848314.0],["2023-07-19",5.6182,5.7745,5.6182,5.6929,1054394.0],["2023-07-20",5.7065,5.7541,5.6318,5.7405,951354.0],["2023-07-21",5.7745,5.8288,5.6997,5.7133,1023334.0],["2023-07-24",5.7133,5.822,5.7065,5.7745,1056013.0],["2023-07-25",5.7541,5.7541,5.4484,5.4552,1167443.0],["2023-07-26",5.4348,5.5503,5.3872,5.5367,994483.0],["2023-07-27",5.591,5.6929,5.5299,5.5367,794586.0],["2023-07-28",5.6046,5.6929,5.5774,5.5978,674323.0],["2023-07-31",5.6046,5.7337,5.591,5.6522,1199238.0],["2023-08-01",5.6386,5.642,5.4891,5.5978,736736.0],["2023-08-02",5.5299,5.591,5.4891,5.5435,887174.0],["2023-08-03",5.5435,5.6216,5.4721,5.5299,926771.0],["2023-08-04",5.5299,5.6216,5.3702,5.3804,965190.0],["2023-08-07",5.3736,5.5299,5.2989,5.5231,872749.0],["2023-08-08",5.4076,5.6488,5.4076,5.6386,1152576.0],["2023-08-09",5.7065,6.6135,5.7065,6.5693,4116448.0],["2023-08-10",6.5693,6.6033,6.1889,6.25,2212122.0],["2023-08-11",6.1753,6.3349,6.1243,6.2772,2012960.0],["2023-08-14",6.2024,6.284,6.1481,6.1957,2184890.0],["2023-08-15",6.1209,6.2846,6.1005,6.1617,1464640.0],["2023-08-16",6.1209,6.2092,6.0666,6.1345,1259002.0],["2023-08-17",6.1753,6.1957,6.0224,6.0394,952384.0],["2023-08-18",5.9579,6.0564,5.8356,5.8424,1085894.0],["2023-08-21",5.8152,5.9001,5.788,5.8424,2078906.0],["2023-08-22",5.8356,5.9918,5.8356,5.8832,1545306.0],["2023-08-23",5.8832,5.9545,5.8424,5.8832,776774.0],["2023-08-24",5.8356,5.9749,5.8288,5.9035,719366.0],["2023-08-25",5.8832,5.9817,5.8016,5.856,614707.0],["2023-08-28",5.9103,6.0971,5.9103,6.0394,1216019.0],["2023-08-29",6.087,6.3349,6.0584,6.2704,1083981.0],["2023-08-30",6.25,6.3111,6.1855,6.2296,851846.0],["2023-08-31",6.2092,6.2636,6.0836,6.087,1077798.0],["2023-09-01",6.1005,6.1413,5.9307,5.9443,773536.0],["2023-09-05",5.8696,5.8899,5.6726,5.6929,1552666.0],["2023-09-06",5.6046,5.7575,5.6046,5.7337,1560026.0],["2023-09-07",5.7133,5.7167,5.3872,5.4076,1455072.0],["2023-09-08",5.3872,5.5808,5.3601,5.5367,1370138.0],["2023-09-11",5.5707,5.7405,5.5707,5.6997,1516160.0],["2023-09-12",5.7201,5.8798,5.7031,5.8628,1099437.0],["2023-09-13",5.9103,6.0258,5.8084,6.0122,1355712.0],["2023-09-14",6.0598,6.2636,6.0598,6.087,2376250.0],["2023-09-15",6.0734,6.1413,5.7099,5.7609,3129030.0],["2023-09-18",5.788,5.788,5.5842,5.5978,1112538.0],["2023-09-19",5.5978,5.7065,5.5978,5.6114,755430.0],["2023-09-20",5.6726,5.7609,5.6148,5.6182,789434.0],["2023-09-21",5.5707,5.659,5.5367,5.5774,725549.0],["2023-09-22",5.591,5.6522,5.4891,5.5027,1037171.0],["2023-09-25",5.462,5.5571,5.4144,5.4688,965632.0],["2023-09-26",5.394,5.445,5.3057,5.3601,1409734.0],["2023-09-27",5.5027,5.591,5.377,5.4755,745862.0],["2023-09-28",5.4688,5.5978,5.4688,5.5163,840806.0],["2023-09-29",5.5163,5.6033,5.5163,5.5435,867891.0],["2023-10-02",5.5367,5.5842,5.4688,5.5367,1018771.0],["2023-10-03",5.5027,5.5231,5.1562,5.2038,1040998.0],["2023-10-04",5.2174,5.2921,5.1936,5.2038,1061018.0],["2023-10-05",5.1834,5.3057,5.1732,5.2649,1364250.0],["2023-10-06",5.3125,5.3125,5.1664,5.2242,1335251.0],["2023-10-09",5.2242,5.3668,5.197,5.3125,841690.0],["2023-10-10",5.2989,5.3397,5.1427,5.1902,1713702.0],["2023-10-11",5.1902,5.2446,5.1223,5.1698,1118573.0],["2023-10-12",5.2038,5.2038,4.9728,5.0068,795910.0],["2023-10-13",5.0136,5.1393,5.0136,5.0476,854496.0],["2023-10-16",5.0679,5.163,5.0679,5.0883,922355.0],["2023-10-17",5.2514,5.2514,4.9932,5.0136,1063667.0],["2023-10-18",4.9389,5.0,4.8981,4.9457,791789.0],["2023-10-19",4.966,4.9728,4.8064,4.8302,2101280.0],["2023-10-20",4.8302,4.8777,4.7758,4.803,969901.0],["2023-10-23",4.769,4.8438,4.752,4.769,1382797.0],["2023-10-24",4.8166,4.8573,4.7622,4.7826,1021862.0],["2023-10-25",4.7079,4.7283,4.6128,4.6196,1037024.0],["2023-10-26",4.6467,4.6535,4.5211,4.5856,1084864.0],["2023-10-27",4.5516,4.5856,4.4939,4.572,1159053.0],["2023-10-30",4.6332,4.7011,4.5652,4.5992,791200.0],["2023-10-31",4.5924,4.6875,4.5312,4.6535,1322003.0],["2023-11-01",4.6332,4.6332,4.5516,4.5924,934573.0],["2023-11-02",4.6467,4.6977,4.5414,4.5924,1536179.0],["2023-11-03",4.6875,4.803,4.5992,4.6807,1387066.0],["2023-11-06",4.7147,4.8505,4.6094,4.6128,1757274.0],["2023-11-07",4.606,4.606,4.4361,4.4701,1516896.0],["2023-11-08",4.4973,4.5448,4.4633,4.5041,1201594.0],["2023-11-09",4.5041,4.5177,4.3512,4.3682,1809971.0],["2023-11-10",4.5448,5.0272,4.4973,4.9457,3368378.0],["2023-11-13",4.8438,4.9694,4.8302,4.8438,1833965.0],["2023-11-14",5.034,5.0747,4.8234,4.8777,1671898.0],["2023-11-15",4.8573,5.0476,4.8573,4.8777,1739168.0],["2023-11-16",4.8777,4.8845,4.6943,4.7622,1214842.0],["2023-11-17",4.8234,4.8438,4.7147,4.7622,1158906.0],["2023-11-20",4.7486,4.8539,4.7357,4.7894,1118867.0],["2023-11-21",4.7486,4.7554,4.5856,4.6264,876429.0],["2023-11-22",4.6807,4.7486,4.6128,4.6671,782662.0],["2023-11-24",4.6671,4.7894,4.6671,4.7826,369619.0],["2023-11-27",4.7147,4.7554,4.623,4.6739,807539.0],["2023-11-28",4.6807,4.788,4.606,4.7418,1257088.0],["2023-11-29",4.7554,4.8505,4.7418,4.7826,1225587.0],["2023-11-30",4.7826,4.803,4.5924,4.6399,1508653.0],["2023-12-01",4.5924,4.9049,4.5245,4.8777,2107462.0],["2023-12-04",4.8573,5.0136,4.8438,4.9253,1465229.0],["2023-12-05",4.8777,4.8777,4.6596,4.6603,1129613.0],["2023-12-06",4.6807,4.7181,4.6399,4.6807,1171565.0],["2023-12-07",4.6875,4.8913,4.6603,4.7894,1510861.0],["2023-12-08",4.7894,4.8981,4.7554,4.8641,935309.0],["2023-12-11",4.8505,4.9049,4.7418,4.8166,1143450.0],["2023-12-12",4.7826,4.7826,4.5856,4.5992,1018771.0],["2023-12-13",4.5992,4.7554,4.4769,4.7554,1653203.0],["2023-12-14",4.8505,5.0374,4.8438,4.8913,1464493.0],["2023-12-15",4.9321,4.9321,4.769,4.7962,3176576.0],["2023-12-18",4.8573,4.8573,4.7418,4.7486,1819834.0],["2023-12-19",4.7894,4.9321,4.7622,4.9117,1516013.0],["2023-12-20",4.9253,4.9423,4.82,4.8234,1563411.0],["2023-12-21",4.8709,4.8845,4.8166,4.8845,671085.0],["2023-12-22",4.8845,4.9932,4.8675,4.9049,1125491.0],["2023-12-26",4.9321,4.966,4.8438,4.9457,637965.0],["2023-12-27",4.8981,4.9796,4.8641,4.9321,748365.0],["2023-12-28",4.9117,4.9796,4.8981,4.9728,663430.0],["2023-12-29",4.9728,4.9932,4.913,4.9864,803859.0],["2024-01-02",4.9253,5.0747,4.8743,5.0204,1826458.0],["2024-01-03",4.9864,4.9864,4.8166,4.8234,1100909.0],["2024-01-04",4.8777,4.8777,4.7554,4.8098,853466.0],["2024-01-05",4.7758,4.8743,4.7554,4.7758,746598.0],["2024-01-08",4.769,4.8845,4.7554,4.8845,770592.0],["2024-01-09",4.7962,4.8845,4.769,4.8641,756019.0],["2024-01-10",4.837,4.8947,4.82,4.8438,954003.0],["2024-01-11",4.8098,4.9321,4.7622,4.8981,1255616.0],["2024-01-12",4.9796,5.017,4.8845,4.8845,578938.0],["2024-01-16",4.8505,4.8913,4.7962,4.8438,792378.0],["2024-01-17",4.7554,4.9049,4.7554,4.8098,1025248.0],["2024-01-18",4.8234,4.9049,4.6603,4.8302,1066022.0],["2024-01-19",4.8641,4.9049,4.7826,4.8981,819021.0],["2024-01-22",4.9524,4.9524,4.7996,4.8777,734822.0],["2024-01-23",4.9592,5.034,4.9321,5.0,1614931.0],["2024-01-24",5.0747,5.0747,4.803,4.8234,651066.0],["2024-01-25",4.9049,4.9389,4.7996,4.9185,1056307.0],["2024-01-26",4.9457,5.0679,4.9389,4.9864,683155.0],["2024-01-29",4.9592,5.0408,4.8845,5.0272,545670.0],["2024-01-30",4.9932,5.0462,4.9524,4.9864,767354.0],["2024-01-31",5.0,5.0,4.8098,4.837,980646.0],["2024-02-01",4.8505,4.9728,4.8471,4.9389,671674.0],["2024-02-02",4.8641,4.8641,4.6943,4.6943,1020538.0],["2024-02-05",4.6264,4.6264,4.4022,4.4905,1567680.0],["2024-02-06",4.4565,4.572,4.4565,4.5177,1157728.0],["2024-02-07",4.5041,4.6264,4.4395,4.606,1274310.0],["2024-02-08",4.5992,4.6739,4.4973,4.6603,1579898.0],["2024-02-09",4.6943,4.6943,4.4837,4.6128,1318176.0],["2024-02-12",4.6196,4.8166,4.6196,4.7758,1415622.0],["2024-02-13",4.6467,4.6569,4.341,4.3478,1305811.0],["2024-02-14",4.4022,4.4905,4.3614,4.4429,1238835.0],["2024-02-15",4.4633,4.6128,4.4633,4.6128,1123872.0],["2024-02-16",4.572,4.6128,4.4769,4.5652,782810.0],["2024-02-20",4.4973,4.6535,4.4837,4.6467,1206598.0],["2024-02-21",4.6264,4.6264,4.426,4.4497,973581.0],["2024-02-22",4.4361,4.4497,4.358,4.4361,1357626.0],["2024-02-23",4.4497,4.4565,4.0421,4.1168,3787014.0],["2024-02-26",4.0829,4.3376,4.0761,4.212,3185114.0],["2024-02-27",4.2595,4.4124,4.2188,4.3682,2424678.0],["2024-02-28",4.3071,4.358,4.1916,4.2391,2166048.0],["2024-02-29",4.3614,4.5143,4.3207,4.4293,2893805.0],["2024-03-01",4.4022,4.4973,4.3308,4.409,2486944.0],["2024-03-04",4.4022,4.4905,4.3478,4.4293,2294848.0],["2024-03-05",4.3424,4.4565,4.2969,4.3071,2166195.0],["2024-03-06",4.3614,4.3886,4.2595,4.3071,2291610.0],["2024-03-07",4.3139,4.3342,4.1984,4.2595,2188570.0],["2024-03-08",4.3071,4.3818,4.2765,4.3478,2367859.0],["2024-03-11",4.341,4.4565,4.3342,4.409,2215654.0],["2024-03-12",4.4293,4.4293,4.2052,4.2255,1877536.0],["2024-03-13",4.2188,4.5448,4.1916,4.4226,2745280.0],["2024-03-14",4.4293,4.4803,4.2935,4.3342,2431744.0],["2024-03-15",4.3274,4.4158,4.212,4.2867,11369139.0],["2024-03-18",4.2595,4.3614,4.2398,4.2731,2788704.0],["2024-03-19",4.212,4.392,4.1984,4.2935,2043136.0],["2024-03-20",4.2527,4.5414,4.2527,4.4701,3324806.0],["2024-03-21",4.4769,4.6671,4.4497,4.606,3206899.0],["2024-03-22",4.5924,4.6875,4.5075,4.5448,2980947.0],["2024-03-25",4.7351,5.2106,4.6875,4.8777,6409235.0],["2024-03-26",4.8777,4.8845,4.6807,4.7215,3548256.0],["2024-03-27",4.7351,4.8268,4.6977,4.8098,2649453.0],["2024-03-28",4.8234,4.8404,4.7283,4.7486,2008397.0],["2024-04-01",4.8166,4.8573,4.7079,4.7758,1913158.0],["2024-04-02",4.7147,4.7826,4.6739,4.7283,1844710.0],["2024-04-03",4.7011,5.0272,4.7011,5.0272,2319283.0],["2024-04-04",5.0815,5.1562,4.9185,4.9389,1488192.0],["2024-04-05",4.9049,4.9728,4.7962,4.9592,1565178.0],["2024-04-08",4.9524,5.1019,4.9321,5.0136,1405171.0],["2024-04-09",5.0204,5.1291,5.0102,5.0747,1021715.0],["2024-04-10",4.9049,5.0,4.8234,4.9728,1558848.0],["2024-04-11",4.9524,5.2242,4.9457,5.1902,1233830.0],["2024-04-12",5.1698,5.18,4.9015,4.9185,982118.0],["2024-04-15",4.9253,5.0543,4.8845,4.9457,1294918.0],["2024-04-16",4.8981,4.9728,4.8573,4.9253,1643046.0],["2024-04-17",5.0,5.0747,4.8845,4.8913,1093107.0],["2024-04-18",4.8981,5.0204,4.8539,4.8913,1711347.0],["2024-04-19",4.8709,4.966,4.8641,4.9321,1394573.0],["2024-04-22",4.966,5.0951,4.9524,5.0136,1207187.0],["2024-04-23",5.0136,5.1427,4.9796,5.0577,1335987.0],["2024-04-24",5.034,5.0883,4.9524,5.0815,1547072.0],["2024-04-25",5.0408,5.1121,4.9389,5.0679,2066394.0],["2024-04-26",5.0611,5.197,5.0476,5.1698,958566.0],["2024-04-29",5.1766,5.3193,5.1766,5.2378,1164058.0],["2024-04-30",5.1698,5.18,5.0713,5.1223,1489075.0],["2024-05-01",5.163,5.3465,5.1393,5.2514,1226765.0],["2024-05-02",5.2717,5.4008,5.248,5.394,1356742.0],["2024-05-03",5.4688,5.5299,5.3804,5.4416,983443.0],["2024-05-06",5.4891,5.5503,5.4654,5.5231,796205.0],["2024-05-07",5.5503,5.6148,5.5299,5.5639,1059398.0],["2024-05-08",5.428,5.8967,5.3601,5.8424,3236781.0],["2024-05-09",5.8152,5.9035,5.7099,5.9035,1976896.0],["2024-05-10",5.9511,5.9545,5.6352,5.7065,1638042.0],["2024-05-13",5.8084,6.0088,5.6386,5.6726,1224262.0],["2024-05-14",5.788,5.8594,5.7065,5.7473,957830.0],["2024-05-15",5.788,5.7948,5.6827,5.7541,1006995.0],["2024-05-16",5.7337,5.9273,5.7337,5.8764,1197030.0],["2024-05-17",5.8356,5.9783,5.7812,5.9375,1186579.0],["2024-05-20",5.9103,6.002,5.856,5.8628,1392512.0],["2024-05-21",5.8492,5.9171,5.805,5.8832,1158022.0],["2024-05-22",5.8628,5.9035,5.7405,5.7948,879814.0],["2024-05-23",5.788,5.8865,5.7065,5.856,1249581.0],["2024-05-24",5.8967,5.9035,5.7948,5.8084,780454.0],["2024-05-28",5.8084,5.8832,5.788,5.856,1156109.0],["2024-05-29",5.8016,5.8696,5.7473,5.8628,811808.0],["2024-05-30",5.8832,6.1311,5.8492,6.0734,1699571.0],["2024-05-31",6.1073,6.1957,6.0258,6.1617,1628326.0],["2024-06-03",6.216,6.216,6.0802,6.1413,989920.0],["2024-06-04",6.1141,6.1685,6.0054,6.0054,1318029.0],["2024-06-05",6.0122,6.1413,5.9918,6.1005,1189523.0],["2024-06-06",6.0598,6.2024,6.0598,6.1481,1082067.0],["2024-06-07",6.0666,6.1447,6.002,6.0326,752486.0],["2024-06-10",5.9647,6.0326,5.8967,5.9986,950912.0],["2024-06-11",5.9307,5.9817,5.8933,5.9171,972256.0],["2024-06-12",6.0394,6.0734,5.8967,5.9035,1012736.0],["2024-06-13",5.8764,5.8832,5.6658,5.6997,1162291.0],["2024-06-14",5.6318,5.6861,5.5707,5.6454,890266.0],["2024-06-17",5.6114,5.6522,5.5639,5.625,632960.0],["2024-06-18",5.6386,5.7711,5.6318,5.6522,1141094.0],["2024-06-20",5.6454,5.856,5.5978,5.8084,1306842.0],["2024-06-21",5.7812,6.1277,5.7812,6.1209,4891162.0],["2024-06-24",6.1345,6.2636,6.0836,6.1141,2866426.0],["2024-06-25",6.087,6.2194,5.9817,6.1957,1953344.0],["2024-06-26",6.1889,6.3519,6.1719,6.2568,2185626.0],["2024-06-27",6.3111,6.4334,6.2636,6.413,1529850.0],["2024-06-28",6.447,6.5693,6.4334,6.5353,2808723.0],["2024-07-01",6.5353,6.5829,6.4504,6.5217,1700307.0],["2024-07-02",6.5217,6.5353,6.3723,6.3859,1211603.0],["2024-07-03",6.4062,6.4062,6.1617,6.2228,859942.0],["2024-07-05",6.1753,6.2024,6.053,6.1889,1268422.0],["2024-07-08",6.2636,6.2636,6.1719,6.2296,1581958.0],["2024-07-09",6.2432,6.4334,6.2296,6.3519,1587405.0],["2024-07-10",6.3995,6.4062,6.2976,6.3995,861709.0],["2024-07-11",6.4946,6.712,6.4232,6.6916,2865542.0],["2024-07-12",6.7391,6.7799,6.6644,6.6712,1535738.0],["2024-07-15",6.6984,6.8071,6.6168,6.7595,1843680.0],["2024-07-16",6.8478,6.8954,6.7595,6.8682,2902195.0],["2024-07-17",6.841,6.9769,6.7357,6.9565,1743142.0],["2024-07-18",6.9565,7.0958,6.7357,6.7731,2045050.0],["2024-07-19",6.7799,6.8546,6.6168,6.8139,1926112.0],["2024-07-22",6.8071,6.8546,6.6338,6.8207,1223674.0],["2024-07-23",6.7799,6.9429,6.7561,6.9293,1995443.0],["2024-07-24",6.909,7.0041,6.7867,6.8071,1427251.0],["2024-07-25",6.841,7.0041,6.7731,6.8512,1383680.0],["2024-07-26",6.9633,7.0143,6.8988,7.0109,1435789.0],["2024-07-29",7.0245,7.0788,6.9395,6.9837,1029664.0],["2024-07-30",7.0109,7.1569,6.9701,7.1128,1731514.0],["2024-07-31",7.1128,7.4253,7.0924,7.2011,1911539.0],["2024-08-01",7.1807,7.2622,7.055,7.1264,1230886.0],["2024-08-02",6.9361,7.1467,6.8818,6.9973,2020467.0],["2024-08-05",6.6304,6.8682,6.3791,6.7935,2417171.0],["2024-08-06",6.7867,6.9701,6.6984,6.9022,1516307.0],["2024-08-07",6.8274,6.8546,6.053,6.2636,3766848.0],["2024-08-08",6.2704,6.4436,6.0938,6.413,2646656.0],["2024-08-09",6.413,6.5014,6.1583,6.2092,1725773.0],["2024-08-12",6.1753,6.2296,6.087,6.2296,1346880.0],["2024-08-13",6.3519,6.5353,6.2976,6.5082,1078829.0],["2024-08-14",6.481,6.5761,6.4674,6.5285,952973.0],["2024-08-15",6.6596,6.6916,6.5897,6.6101,1086336.0],["2024-08-16",6.6101,6.6848,6.447,6.6508,1049683.0],["2024-08-19",6.6033,6.6644,6.5149,6.644,1118867.0],["2024-08-20",6.644,6.644,6.4266,6.4266,1373523.0],["2024-08-21",6.4538,6.4674,6.3213,6.4266,861267.0],["2024-08-22",6.4266,6.4402,6.2126,6.2568,918822.0],["2024-08-23",6.2976,6.447,6.2772,6.3723,907194.0],["2024-08-26",6.413,6.5285,6.3587,6.4878,956358.0],["2024-08-27",6.4742,6.5625,6.4429,6.4674,613824.0],["2024-08-28",6.4266,6.5082,6.3791,6.481,710534.0],["2024-08-29",6.5489,6.5489,6.3757,6.4062,724666.0],["2024-08-30",6.4062,6.5014,6.3723,6.4334,930746.0],["2024-09-03",6.3383,6.4504,6.1481,6.3927,4116595.0],["2024-09-04",6.2364,6.3893,6.1889,6.2364,1569152.0],["2024-09-05",6.2976,6.5353,6.2772,6.4402,1077062.0],["2024-09-06",6.4538,6.4946,6.3417,6.3723,748365.0],["2024-09-09",6.3451,6.4198,6.2092,6.2432,778246.0],["2024-09-10",6.2296,6.2296,6.0462,6.1617,1115040.0],["2024-09-11",6.1277,6.2364,6.0802,6.2296,749837.0],["2024-09-12",6.2636,6.3723,6.2228,6.3723,684774.0],["2024-09-13",6.4538,6.5489,6.3111,6.5149,581734.0],["2024-09-16",6.5149,6.6033,6.4844,6.5965,1465965.0],["2024-09-17",6.6168,6.6236,6.4538,6.5421,900422.0],["2024-09-18",6.5421,6.6916,6.5082,6.5149,1348646.0],["2024-09-19",6.6372,6.644,6.4946,6.5082,1071763.0],["2024-09-20",6.4606,6.5183,6.3893,6.4198,3064410.0],["2024-09-23",6.4334,6.5014,6.3791,6.4062,726579.0],["2024-09-24",6.4402,6.5115,6.3655,6.4334,999046.0],["2024-09-25",6.4266,6.4266,6.3417,6.3723,658426.0],["2024-09-26",6.4334,6.5387,6.4198,6.5285,778541.0],["2024-09-27",6.5897,6.7018,6.5285,6.6304,632224.0],["2024-09-30",6.5897,6.5965,6.3961,6.447,712006.0],["2024-10-01",6.4334,6.5285,6.3383,6.5149,829619.0],["2024-10-02",6.5082,6.6508,6.4878,6.5353,671968.0],["2024-10-03",6.4878,6.5251,6.3961,6.4402,881581.0],["2024-10-04",6.5014,6.5829,6.481,6.5693,620006.0],["2024-10-07",6.5285,6.5761,6.3247,6.3927,750131.0],["2024-10-08",6.3927,6.4878,6.3689,6.3723,895123.0],["2024-10-09",6.3791,6.4538,6.3315,6.3519,601754.0],["2024-10-10",6.284,6.4062,6.2568,6.3859,794144.0],["2024-10-11",6.413,6.5829,6.413,6.4606,554650.0],["2024-10-14",6.4606,6.4946,6.3995,6.447,615296.0],["2024-10-15",6.4334,6.4538,6.3927,6.3995,1022157.0],["2024-10-16",6.4742,6.7867,6.4266,6.7867,1023776.0],["2024-10-17",6.7935,6.8071,6.7221,6.7663,665344.0],["2024-10-18",6.7799,6.8274,6.7391,6.8003,547584.0],["2024-10-21",6.8003,6.8207,6.5217,6.5285,739680.0],["2024-10-22",6.4946,6.5591,6.4062,6.4674,862592.0],["2024-10-23",6.447,6.4878,6.2806,6.4538,793555.0],["2024-10-24",6.4674,6.6236,6.4538,6.6033,459411.0],["2024-10-25",6.6644,6.7323,6.6236,6.6644,405978.0],["2024-10-28",6.7323,6.7989,6.6508,6.6644,545376.0],["2024-10-29",6.6033,6.6508,6.5115,6.5353,499450.0],["2024-10-30",6.5285,6.6984,6.5285,6.6168,656512.0],["2024-10-31",6.6101,6.6882,6.5217,6.5761,725990.0],["2024-11-01",6.6576,6.8071,6.6304,6.644,716570.0],["2024-11-04",6.6101,6.7052,6.5489,6.6304,431149.0],["2024-11-05",6.5965,6.7901,6.5965,6.712,722458.0],["2024-11-06",7.1603,7.2486,6.9226,6.9565,2076403.0],["2024-11-07",6.2772,6.2772,5.3736,5.5231,3400320.0],["2024-11-08",5.5163,5.5265,5.0747,5.1223,1949517.0],["2024-11-11",5.1291,5.1325,4.8811,5.0,1493933.0],["2024-11-12",4.9592,4.966,4.6365,4.6535,1851776.0],["2024-11-13",4.6807,4.6807,4.3954,4.4158,1508211.0],["2024-11-14",4.5109,4.5245,4.324,4.375,1748589.0],["2024-11-15",4.4158,4.4192,4.2595,4.341,1441382.0],["2024-11-18",4.3207,4.5618,4.3207,4.4769,1388685.0],["2024-11-19",4.5041,4.7079,4.4905,4.6943,1172595.0],["2024-11-20",4.6875,4.7554,4.572,4.7418,1359245.0],["2024-11-21",4.7283,4.803,4.6603,4.7351,993600.0],["2024-11-22",4.7215,4.8234,4.7147,4.7826,968429.0],["2024-11-25",4.8234,5.1562,4.8098,5.0408,1875917.0],["2024-11-26",5.034,5.0476,4.6637,4.7758,1605805.0],["2024-11-27",4.7962,4.8845,4.7486,4.7622,920147.0],["2024-11-29",4.7962,4.8098,4.6603,4.6943,942669.0],["2024-12-02",4.837,4.8845,4.6264,4.7758,1594176.0],["2024-12-03",4.7826,4.803,4.6535,4.7215,990067.0],["2024-12-04",4.6535,4.6943,4.5245,4.6264,2016198.0],["2024-12-05",4.6535,4.769,4.6196,4.6196,1749178.0],["2024-12-06",4.6603,4.7283,4.5992,4.6332,1597414.0],["2024-12-09",4.7011,4.7554,4.5788,4.5788,1632006.0],["2024-12-10",4.572,4.6433,4.5245,4.6196,1244576.0],["2024-12-11",4.6603,4.7215,4.538,4.7011,971962.0],["2024-12-12",4.6875,4.7418,4.5788,4.5788,1880038.0],["2024-12-13",4.5516,4.5788,4.5007,4.5312,1240896.0],["2024-12-16",4.5109,4.5414,4.4667,4.4837,1961293.0],["2024-12-17",4.4565,4.538,4.4429,4.4497,2016787.0],["2024-12-18",4.4565,4.5245,4.3139,4.3478,2322227.0],["2024-12-19",4.3614,4.409,4.178,4.2255,1858989.0],["2024-12-20",4.1848,4.3003,4.1848,4.2323,3744474.0],["2024-12-23",4.1848,4.2527,4.0897,4.1644,1688678.0],["2024-12-24",4.212,4.3207,4.195,4.3139,888205.0],["2024-12-26",4.2799,4.3682,4.2663,4.3207,1060723.0],["2024-12-27",4.3139,4.3954,4.2867,4.3342,1040704.0],["2024-12-30",4.3207,4.3207,4.1984,4.2323,1017299.0],["2024-12-31",4.2323,4.3274,4.2154,4.3071,839923.0],["2025-01-02",4.3207,4.4008,4.2833,4.3274,690810.0],["2025-01-03",4.3614,4.3954,4.2799,4.3682,792819.0],["2025-01-06",4.4293,4.6807,4.4293,4.5584,1759040.0],["2025-01-07",4.5652,4.6264,4.4803,4.5312,988890.0],["2025-01-08",4.5177,4.538,4.4361,4.5041,1184813.0],["2025-01-10",4.4361,4.4769,4.2867,4.4022,939430.0],["2025-01-13",4.3546,4.3614,4.195,4.2255,1240602.0],["2025-01-14",4.2255,4.2799,4.1678,4.2799,786490.0],["2025-01-15",4.3886,4.4837,4.341,4.4633,719955.0],["2025-01-16",4.4633,4.4871,4.409,4.4701,665197.0],["2025-01-17",4.5109,4.5346,4.4158,4.5245,1148454.0],["2025-01-21",4.5924,4.7554,4.5618,4.6671,892326.0],["2025-01-22",4.6196,4.7079,4.606,4.6535,1072794.0],["2025-01-23",4.5924,4.6943,4.5346,4.606,1098995.0],["2025-01-24",4.6264,4.6671,4.5788,4.6467,659898.0],["2025-01-27",4.6535,4.7826,4.5924,4.6739,1076032.0],["2025-01-28",4.6739,4.7622,4.5516,4.5856,960186.0],["2025-01-29",4.5788,4.623,4.4905,4.5041,1070144.0],["2025-01-30",4.5312,4.5686,4.2731,4.3003,1126522.0],["2025-01-31",4.3003,4.3512,4.1596,4.1644,1372493.0],["2025-02-03",4.144,4.2052,4.0489,4.0761,1251347.0],["2025-02-04",4.0489,4.2052,3.9946,4.2052,724371.0],["2025-02-05",4.2052,4.409,4.1916,4.4022,1266656.0],["2025-02-06",4.4497,4.4633,4.3614,4.4429,1246931.0],["2025-02-07",4.4226,4.4871,4.3784,4.4701,758816.0],["2025-02-10",4.5109,4.555,4.4565,4.5109,977408.0],["2025-02-11",4.4293,4.6773,4.4293,4.6671,1265478.0],["2025-02-12",4.6264,5.0,4.6128,4.9864,2632378.0],["2025-02-13",5.0476,5.1495,5.0,5.1223,1872090.0],["2025-02-14",5.163,5.1698,4.949,4.9796,1095021.0],["2025-02-18",4.9389,4.9389,4.7045,4.7758,1914189.0],["2025-02-19",4.6264,4.9185,4.6264,4.8573,2090240.0],["2025-02-20",4.6535,4.6603,4.1508,4.606,2540230.0],["2025-02-21",4.6332,4.7147,4.5652,4.6807,2034304.0],["2025-02-24",4.7283,4.8336,4.6773,4.6943,1448154.0],["2025-02-25",4.6671,4.6909,4.4905,4.5992,1850451.0],["2025-02-26",4.5992,4.7554,4.5448,4.6535,1548544.0],["2025-02-27",4.6467,4.6637,4.5143,4.5245,1160378.0],["2025-02-28",4.5109,4.589,4.5075,4.5584,1556198.0],["2025-03-03",4.5516,4.6026,4.5007,4.5177,1759334.0],["2025-03-04",4.4837,4.5652,4.4226,4.5177,1476122.0],["2025-03-05",4.538,4.6162,4.4633,4.5448,791936.0],["2025-03-06",4.5177,4.6569,4.4905,4.6467,748512.0],["2025-03-07",4.6467,4.7079,4.5584,4.6535,789139.0],["2025-03-10",4.606,4.6264,4.4192,4.4565,1741670.0],["2025-03-11",4.4701,4.5346,4.3784,4.4837,1157728.0],["2025-03-12",4.5177,4.538,4.4361,4.4633,863770.0],["2025-03-13",4.4837,4.606,4.4633,4.5652,1678374.0],["2025-03-14",4.6264,4.6671,4.5245,4.5245,749984.0],["2025-03-17",4.5109,4.6943,4.4905,4.6399,934131.0],["2025-03-18",4.6467,4.6467,4.5312,4.5448,980499.0],["2025-03-19",4.572,4.6943,4.5312,4.6671,979174.0],["2025-03-20",4.606,4.769,4.5992,4.6399,815194.0],["2025-03-21",4.5992,4.6501,4.5312,4.5516,3305818.0],["2025-03-24",4.5652,4.606,4.4803,4.4905,846842.0],["2025-03-25",4.4769,4.5177,4.375,4.3954,1335693.0],["2025-03-26",4.409,4.4463,4.3886,4.4293,771622.0],["2025-03-27",4.4429,4.6196,4.3988,4.5584,1095315.0],["2025-03-28",4.5516,4.5788,4.2867,4.3003,690368.0],["2025-03-31",4.2188,4.2799,4.1848,4.2188,1267834.0],["2025-04-01",4.2188,4.3105,4.1712,4.2188,781632.0],["2025-04-02",4.1712,4.3342,4.1576,4.3071,886291.0],["2025-04-03",4.1576,4.2188,4.0659,4.1101,1299629.0],["2025-04-04",3.9946,4.0183,3.7024,3.7772,1646138.0],["2025-04-07",3.6073,3.8927,3.4918,3.6345,2261875.0],["2025-04-08",3.75,3.7976,3.4952,3.5462,2057562.0],["2025-04-09",3.4986,3.8315,3.4613,3.7024,2028710.0],["2025-04-10",3.6005,3.6209,3.4613,3.5598,1487750.0],["2025-04-11",3.5802,3.7704,3.4715,3.5122,1169651.0],["2025-04-14",3.5462,3.6277,3.5054,3.5598,1232506.0],["2025-04-15",3.5462,3.6039,3.5258,3.5598,1209542.0],["2025-04-16",3.553,3.6277,3.5258,3.5326,987123.0],["2025-04-17",3.5462,3.6549,3.5367,3.6413,911315.0],["2025-04-21",3.6073,3.6522,3.4952,3.5666,840070.0],["2025-04-22",3.6549,3.6549,3.4715,3.6005,1350854.0],["2025-04-23",3.6685,3.7194,3.6413,3.6549,1628326.0],["2025-04-24",3.6617,3.8417,3.6345,3.8043,1290061.0],["2025-04-25",3.7636,3.8111,3.7398,3.7908,689190.0],["2025-04-28",3.7976,3.8315,3.7466,3.8043,791347.0],["2025-04-29",3.7772,3.8519,3.7126,3.7432,793555.0],["2025-04-30",3.716,3.767,3.6277,3.7364,1232800.0],["2025-05-01",3.7704,3.7948,3.6141,3.6413,931629.0],["2025-05-02",3.6617,3.699,3.6277,3.6617,738208.0],["2025-05-05",3.6345,3.6583,3.5938,3.6005,1378086.0],["2025-05-06",3.5666,3.7364,3.5666,3.7296,1219994.0],["2025-05-07",3.7704,3.8417,3.7364,3.7772,1145658.0],["2025-05-08",3.6515,3.6821,2.8736,3.1793,13935571.0],["2025-05-09",3.1997,3.3356,3.0129,3.0978,3792314.0],["2025-05-12",3.1454,3.2201,2.962,3.0842,4135584.0],["2025-05-13",3.125,3.5054,3.0408,3.3899,10740595.0],["2025-05-14",3.3696,3.4715,3.2982,3.4375,2048582.0],["2025-05-15",3.4579,3.75,3.4579,3.6889,2531693.0],["2025-05-16",3.6821,3.7228,3.6277,3.6889,2339450.0],["2025-05-19",3.6481,3.7126,3.4885,3.4986,1445357.0],["2025-05-20",3.4715,3.5462,3.4239,3.5326,1285939.0],["2025-05-21",3.553,3.5666,3.3933,3.4171,1287558.0],["2025-05-22",3.3832,3.4952,3.3798,3.4579,1157581.0],["2025-05-23",3.3899,3.4885,3.3899,3.4783,800032.0],["2025-05-27",3.519,3.5971,3.4783,3.4986,890118.0],["2025-05-28",3.4647,3.4749,3.3865,3.4103,661370.0],["2025-05-29",3.4443,3.4443,3.3458,3.4375,677562.0],["2025-05-30",3.4375,3.4375,3.3526,3.3967,1230150.0],["2025-06-02",3.3899,3.4341,3.322,3.4103,1049978.0],["2025-06-03",3.4035,3.4986,3.3899,3.4918,1195706.0],["2025-06-04",3.519,3.5598,3.4647,3.5394,966368.0],["2025-06-05",3.5394,3.553,3.4783,3.4986,1028928.0],["2025-06-06",3.5054,3.5428,3.4205,3.4783,1733280.0],["2025-06-09",3.4851,3.6209,3.4817,3.5598,1415622.0],["2025-06-10",3.5802,3.6685,3.5496,3.6617,1150515.0],["2025-06-11",3.6753,3.7058,3.5904,3.6073,995955.0],["2025-06-12",3.6073,3.7942,3.5734,3.7772,1385152.0],["2025-06-13",3.7092,3.7772,3.6345,3.6413,2117030.0],["2025-06-16",3.6413,3.8757,3.6209,3.8587,2602202.0],["2025-06-17",3.8587,3.8587,3.7262,3.7636,772358.0],["2025-06-18",3.7772,3.8723,3.7364,3.8587,1204096.0],["2025-06-20",3.8995,3.9844,3.8655,3.8995,3769350.0],["2025-06-23",3.8995,3.9878,3.8519,3.981,753075.0],["2025-06-24",4.0353,4.0965,3.981,4.0693,1755360.0],["2025-06-25",4.0421,4.1338,3.9266,3.9606,851110.0],["2025-06-26",3.981,4.0931,3.9402,4.0829,1457280.0],["2025-06-27",4.0965,4.1644,3.947,4.1508,2102752.0],["2025-06-30",4.178,4.3173,4.1372,4.2255,1986758.0],["2025-07-01",4.2188,4.4361,4.2188,4.3682,1407821.0],["2025-07-02",4.3614,4.4327,4.2799,4.4158,2851706.0],["2025-07-03",4.4158,4.5177,4.3682,4.4837,1520723.0],["2025-07-07",4.4497,4.5041,4.1168,4.4633,4828454.0],["2025-07-08",4.4701,4.4837,4.0217,4.3682,2467661.0],["2025-07-09",4.409,4.409,4.1542,4.2527,1058810.0],["2025-07-10",4.2663,4.3886,4.2323,4.3546,1563117.0],["2025-07-11",4.3003,4.3274,4.1236,4.3071,2526099.0],["2025-07-14",4.3207,4.392,4.2561,4.3818,1309491.0],["2025-07-15",4.5109,4.5109,4.2323,4.3139,2751610.0],["2025-07-16",4.341,4.4769,4.2493,4.3682,3193504.0],["2025-07-17",4.3614,4.6162,4.2595,4.5448,2446464.0],["2025-07-18",4.538,4.572,4.3818,4.4361,2470310.0],["2025-07-21",4.4633,4.5992,4.4056,4.4769,1438438.0],["2025-07-22",4.4769,4.5686,4.4769,4.5109,1605952.0],["2025-07-23",4.5109,4.82,4.4837,4.7418,3352186.0],["2025-07-24",4.6807,4.6875,4.5041,4.6467,1574746.0],["2025-07-25",4.6467,4.6467,4.4192,4.6196,1307578.0],["2025-07-28",4.6128,4.6467,4.5109,4.6196,1359686.0],["2025-07-29",4.6671,4.7079,4.5754,4.6196,1440499.0],["2025-07-30",4.7011,4.7996,4.5177,4.769,2383462.0],["2025-07-31",4.7351,4.8947,4.7351,4.8505,2539789.0],["2025-08-01",4.8166,4.8811,4.6875,4.8302,3053811.0],["2025-08-04",4.8641,4.9932,4.8268,4.9321,2728352.0],["2025-08-05",4.9524,4.9796,4.8166,4.9321,1959526.0],["2025-08-06",4.9457,5.0272,4.9389,4.9728,2289402.0],["2025-08-07",5.3736,5.8254,5.2174,5.428,9285229.0],["2025-08-08",5.428,5.5163,5.1698,5.4212,7186304.0],["2025-08-11",5.4076,5.5774,5.163,5.2106,4059040.0],["2025-08-12",5.2446,5.3295,5.1155,5.1766,3894323.0],["2025-08-13",5.2038,5.2989,5.1291,5.2649,2389939.0],["2025-08-14",5.2514,5.2548,5.1019,5.2446,1428134.0],["2025-08-15",5.2785,5.5299,5.2378,5.428,2844934.0],["2025-08-18",5.4688,5.5876,5.4212,5.4721,2079494.0],["2025-08-19",5.4755,5.5265,5.3431,5.394,1497613.0],["2025-08-20",5.4076,5.445,5.3363,5.4144,1129318.0],["2025-08-21",5.3533,5.4416,5.3159,5.4416,1018035.0],["2025-08-22",5.4755,5.5503,5.1019,5.5231,2144557.0],["2025-08-25",5.5163,5.7065,5.4348,5.608,1836614.0],["2025-08-26",5.6793,5.7609,5.5978,5.6318,3145811.0],["2025-08-27",5.591,5.6182,5.4959,5.5842,1508800.0],["2025-08-28",5.5842,5.6352,5.4688,5.625,1650848.0],["2025-08-29",5.6386,5.6386,5.5367,5.5978,1766842.0],["2025-09-02",5.5367,5.591,5.394,5.4348,2129395.0],["2025-09-03",5.4076,5.5129,5.4008,5.4823,1703987.0],["2025-09-04",5.5163,5.5639,5.4654,5.5503,1419155.0],["2025-09-05",5.5842,5.659,5.5231,5.5503,1321856.0],["2025-09-08",5.5435,5.5435,5.1596,5.4212,2778106.0],["2025-09-09",5.4076,5.4076,5.2785,5.3465,1821158.0],["2025-09-10",5.3261,5.3723,5.2242,5.2378,1948486.0],["2025-09-11",5.2378,5.2717,5.1868,5.2649,1337459.0],["2025-09-12",5.2514,5.2785,5.1393,5.197,1334221.0],["2025-09-15",5.2242,5.2819,5.1427,5.2582,967546.0],["2025-09-16",5.2378,5.3838,5.1427,5.3668,1945101.0],["2025-09-17",5.3668,5.5197,5.3668,5.4552,1496877.0],["2025-09-18",5.5299,5.6386,5.4416,5.625,1468173.0],["2025-09-19",5.5774,5.6386,5.4721,5.4891,4410406.0],["2025-09-22",5.5163,5.7846,5.4484,5.7473,1862080.0],["2025-09-23",5.7677,5.7745,5.6454,5.6726,1274458.0],["2025-09-24",5.6861,5.6861,5.5537,5.5978,1813651.0],["2025-09-25",5.5571,5.6454,5.5197,5.5978,1805850.0],["2025-09-26",5.6318,5.7167,5.4993,5.6997,1068819.0],["2025-09-29",5.7405,5.7405,5.6522,5.7065,1267834.0],["2025-09-30",5.7065,5.8288,5.6685,5.7337,1014208.0],["2025-10-01",5.7405,5.7677,5.659,5.659,975200.0],["2025-10-02",5.659,5.7337,5.5978,5.6046,856262.0],["2025-10-03",5.625,5.7405,5.625,5.7337,913965.0],["2025-10-06",5.7405,5.8798,5.7133,5.7745,881434.0],["2025-10-07",5.7677,5.8016,5.6726,5.6929,1927142.0],["2025-10-08",5.7405,5.7405,5.5571,5.5639,1321709.0],["2025-10-09",5.5639,5.5978,5.4348,5.4552,1211162.0],["2025-10-10",5.4348,5.5197,5.2548,5.2649,1178630.0],["2025-10-13",5.3329,5.3906,5.2955,5.3668,679181.0],["2025-10-14",5.2853,5.428,5.2853,5.3804,747629.0],["2025-10-15",5.4416,5.5774,5.4246,5.4891,608378.0],["2025-10-16",5.5299,5.5571,5.3872,5.4416,671379.0],["2025-10-17",5.3872,5.7031,5.2751,5.6522,1006554.0],["2025-10-20",5.7133,5.7405,5.5978,5.5978,752486.0],["2025-10-21",5.5978,5.7473,5.5978,5.6793,579232.0],["2025-10-22",5.6318,5.7439,5.591,5.7201,932806.0],["2025-10-23",5.7405,5.7711,5.6284,5.7473,774272.0],["2025-10-24",5.8084,5.9307,5.7948,5.9239,728051.0],["2025-10-27",5.9239,5.9688,5.625,5.6726,1069702.0],["2025-10-28",5.6318,5.6929,5.4823,5.5027,1750355.0],["2025-10-29",5.6114,5.6114,5.1698,5.2446,1561056.0],["2025-10-30",5.1834,5.4552,5.1664,5.3601,954445.0],["2025-10-31",5.3261,5.4178,5.2446,5.3736,1179366.0],["2025-11-03",5.3601,5.3668,5.2174,5.3601,993158.0],["2025-11-04",5.3533,5.5435,5.2649,5.3329,1526611.0],["2025-11-05",5.3329,5.4891,5.2955,5.4416,1041734.0],["2025-11-06",5.4959,6.1447,5.3635,5.8356,2887770.0],["2025-11-07",5.8356,6.019,5.3872,5.4008,1851482.0],["2025-11-10",5.4212,5.659,5.394,5.5367,1154784.0],["2025-11-11",5.5639,5.6182,5.4314,5.4823,1276077.0],["2025-11-12",5.5027,5.6148,5.411,5.6046,1169210.0],["2025-11-13",5.5842,5.659,5.5163,5.5707,831974.0],["2025-11-14",5.5707,5.6148,5.5231,5.6046,717158.0],["2025-11-17",5.5978,5.6522,5.5231,5.5231,791494.0],["2025-11-18",5.5231,5.6522,5.3567,5.6182,612058.0],["2025-11-19",5.5978,5.6318,5.4823,5.5435,805478.0],["2025-11-20",5.6318,5.6318,5.4212,5.4688,1051008.0],["2025-11-21",5.4688,5.7337,5.3431,5.659,1324800.0],["2025-11-24",5.6454,5.7677,5.4144,5.7269,1585491.0],["2025-11-25",5.8628,5.9918,5.7371,5.9443,1285498.0],["2025-11-26",5.9103,6.0414,5.9103,5.9851,950470.0],["2025-11-28",5.9851,5.9851,5.8933,5.9443,422611.0],["2025-12-01",5.8899,5.9681,5.8594,5.9443,815046.0],["2025-12-02",5.9647,6.07,5.8492,5.9715,1480096.0],["2025-12-03",6.0122,6.0666,5.9253,5.9511,1081920.0],["2025-12-04",5.9375,6.0462,5.856,5.9783,1067936.0],["2025-12-05",5.9715,6.2024,5.8832,6.07,1130496.0],["2025-12-08",6.0666,6.0734,5.7948,5.8356,941786.0],["2025-12-09",5.8424,5.9307,5.6726,5.6929,939136.0],["2025-12-10",5.7133,5.8152,5.6929,5.7948,911315.0],["2025-12-11",5.8356,5.9817,5.8016,5.9579,962982.0],["2025-12-12",5.9443,5.9613,5.8084,5.8288,959597.0],["2025-12-15",5.8832,5.8832,5.7575,5.7745,1105766.0],["2025-12-16",5.7473,5.8356,5.5027,5.6726,1304928.0],["2025-12-17",5.6726,5.6895,5.5503,5.5707,1248698.0],["2025-12-18",5.625,5.7337,5.5265,5.5435,1181722.0],["2025-12-19",5.5774,5.608,5.4416,5.4552,4970355.0],["2025-12-22",5.4755,5.6793,5.2106,5.2446,1325536.0],["2025-12-23",5.231,5.3227,5.197,5.2446,958714.0],["2025-12-24",5.2446,5.3057,5.1053,5.2038,488410.0],["2025-12-26",5.1902,5.3635,5.1495,5.1562,754547.0],["2025-12-29",5.1562,5.3804,5.0951,5.1562,719072.0],["2025-12-30",5.1562,5.4484,5.0747,5.0815,859206.0],["2025-12-31",5.0815,5.1019,4.9932,5.0679,838451.0],["2026-01-02",5.0679,5.1562,4.9626,4.9728,1135942.0],["2026-01-05",4.9457,5.034,4.9015,4.9253,1353798.0],["2026-01-06",4.8913,4.9457,4.82,4.8438,1206010.0],["2026-01-07",4.837,5.0306,4.6739,4.7011,1818067.0],["2026-01-08",4.6535,4.7996,4.6433,4.7554,2505197.0],["2026-01-09",4.7418,4.8947,4.606,4.8641,1385446.0],["2026-01-12",4.8438,4.9524,4.82,4.8981,2608678.0],["2026-01-13",4.8913,4.9253,4.7928,4.8777,1811443.0],["2026-01-14",4.8641,5.0238,4.8641,5.0,1416947.0],["2026-01-15",5.0204,5.1698,4.9592,5.1562,1074413.0],["2026-01-16",5.163,5.163,5.0747,5.1495,1045856.0],["2026-01-20",5.0543,5.178,5.0476,5.0543,1690445.0],["2026-01-21",5.0815,5.2378,4.9864,5.2242,2173702.0],["2026-01-22",5.2785,5.5061,5.2649,5.394,1256205.0],["2026-01-23",5.3804,5.4008,5.1834,5.231,1650112.0],["2026-01-26",5.231,5.3736,5.231,5.2446,1074560.0],["2026-01-27",5.2446,5.4348,5.0849,5.1495,1429018.0],["2026-01-28",5.1834,5.2514,4.9762,5.0,1078976.0],["2026-01-29",5.0476,5.3227,5.0272,5.2921,1194086.0],["2026-01-30",5.2514,5.2921,5.1529,5.2853,1338342.0],["2026-02-02",5.2717,5.4361,5.2649,5.3329,969459.0],["2026-02-03",5.3125,5.4144,5.2412,5.3736,812986.0],["2026-02-04",5.428,5.5095,5.3091,5.3193,765146.0],["2026-02-05",5.3465,5.394,5.2072,5.3193,723930.0],["2026-02-06",5.3804,5.5197,5.2853,5.4891,838304.0],["2026-02-09",5.4484,5.5944,5.394,5.5639,696698.0],["2026-02-10",5.5707,5.676,5.5605,5.6114,637523.0],["2026-02-11",5.6726,5.6726,5.5571,5.625,657984.0],["2026-02-12",5.6726,5.7269,5.4076,5.4823,772947.0],["2026-02-13",5.4959,5.5469,5.2724,5.2989,810042.0],["2026-02-17",5.3057,5.4789,5.3057,5.3872,842720.0],["2026-02-18",5.3465,5.5027,5.2785,5.3193,1165088.0],["2026-02-19",5.3804,5.9783,5.1019,5.4891,3181581.0],["2026-02-20",5.428,5.5774,5.2038,5.5027,2429683.0],["2026-02-23",5.5027,5.6318,5.4721,5.5163,1689856.0],["2026-02-24",5.5299,5.6114,5.4348,5.5503,1390010.0],["2026-02-25",5.5503,5.5707,5.2717,5.3397,1446829.0],["2026-02-26",5.3193,5.3804,5.2649,5.3261,1275782.0],["2026-02-27",5.2717,5.4416,5.2174,5.394,1420186.0],["2026-03-02",5.3193,5.3804,5.2038,5.3668,930010.0],["2026-03-03",5.231,5.3872,5.1902,5.3872,693018.0],["2026-03-04",5.4076,5.6454,5.2683,5.6046,894829.0],["2026-03-05",5.5367,5.6454,5.4348,5.5435,1041734.0],["2026-03-06",5.394,5.5163,5.3125,5.462,1329510.0],["2026-03-09",5.3736,5.4212,5.2446,5.3668,1843827.0],["2026-03-10",5.3125,5.394,5.2582,5.2649,1692947.0],["2026-03-11",5.2174,5.2955,4.9796,5.0543,4205357.0],["2026-03-12",4.966,5.3295,4.966,5.2378,1844710.0],["2026-03-13",5.2853,5.3465,5.2174,5.2785,938253.0],["2026-03-16",5.3261,5.4144,5.2649,5.4008,856998.0],["2026-03-17",5.4348,5.5571,5.3668,5.5163,1505709.0],["2026-03-18",5.4755,5.5707,5.3329,5.3533,1898438.0],["2026-03-19",5.3261,5.5027,5.2989,5.4891,1325094.0],["2026-03-20",5.4891,5.5027,5.3125,5.3261,3944371.0],["2026-03-23",5.4008,5.6114,5.4008,5.6046,1924051.0],["2026-03-24",5.5367,5.788,5.5367,5.6522,1347469.0],["2026-03-25",5.6997,5.8152,5.5163,5.7677,996102.0],["2026-03-26",5.7269,5.7948,5.2649,5.6997,657837.0],["2026-03-27",5.6793,5.7609,5.4008,5.7337,1207187.0],["2026-03-30",5.7269,5.9171,5.7269,5.8967,1548986.0],["2026-03-31",5.9851,6.087,5.9409,5.9918,1576218.0],["2026-04-01",5.9511,6.0122,5.7541,5.8628,1433581.0],["2026-04-02",5.7812,5.8152,5.625,5.788,961069.0],["2026-04-06",5.7337,5.9035,5.7303,5.8832,799149.0],["2026-04-07",5.822,5.9579,5.6726,5.7269,1093696.0],["2026-04-08",5.788,5.873,5.6522,5.6997,2132486.0],["2026-04-09",5.6522,5.7779,5.6182,5.7677,819021.0],["2026-04-10",5.7677,5.8016,5.5537,5.625,806509.0],["2026-04-13",5.6386,5.7133,5.5367,5.6522,809011.0],["2026-04-14",5.6454,5.6522,5.5808,5.625,600282.0],["2026-04-15",5.625,5.7745,5.6114,5.7337,741888.0],["2026-04-16",5.7473,5.856,5.7473,5.8492,882464.0],["2026-04-17",5.8899,6.0598,5.8152,5.9647,1039085.0],["2026-04-20",5.9647,6.0496,5.9647,5.9986,575699.0],["2026-04-21",5.9986,6.0122,5.856,5.8832,605728.0],["2026-04-22",5.9035,5.9239,5.7745,5.822,961363.0],["2026-04-23",5.822,5.9647,5.8016,5.9035,561862.0],["2026-04-24",5.8696,5.9103,5.7439,5.8424,698022.0],["2026-04-27",5.8152,5.9239,5.6726,5.6726,1010822.0],["2026-04-28",5.6726,5.7541,5.608,5.7473,754694.0],["2026-04-29",5.6997,5.7541,5.5061,5.5163,787962.0],["2026-04-30",5.5163,5.7065,5.462,5.6454,1148602.0],["2026-05-01",5.6658,5.8356,5.5978,5.7405,814016.0],["2026-05-04",5.6929,5.7405,5.428,5.4688,1063667.0],["2026-05-05",5.4959,5.6895,5.4552,5.625,940314.0],["2026-05-06",5.7065,5.7371,5.6284,5.6522,729670.0],["2026-05-07",5.6522,5.7745,5.0204,5.428,2449997.0],["2026-05-08",5.4823,5.6501,5.2514,5.3125,1311552.0],["2026-05-11",5.3872,5.4755,5.2955,5.3533,1269158.0],["2026-05-12",5.3736,5.4348,5.1359,5.1427,1040262.0],["2026-05-13",5.1427,5.2955,5.1155,5.2446,1251200.0],["2026-05-14",5.2989,5.394,5.2242,5.2514,823584.0],["2026-05-15",5.1834,5.3057,4.9592,4.9728,648710.0],["2026-05-18",4.9728,5.1223,4.9321,5.1019,1100762.0],["2026-05-19",5.0408,5.3193,5.0312,5.2785,1053952.0],["2026-05-20",5.2446,5.3125,5.1868,5.2174,1143744.0],["2026-05-21",5.2174,5.6861,5.0679,5.659,1745056.0],["2026-05-22",5.6658,5.7269,5.3567,5.4552,1179808.0],["2026-05-26",5.4688,5.5842,5.377,5.5367,2074195.0],["2026-05-27",5.5367,5.6114,5.4314,5.4416,1410618.0],["2026-05-28",5.4484,5.5367,5.3533,5.5231,957094.0],["2026-05-29",5.4891,5.5876,5.4314,5.5707,1564736.0],["2026-06-01",5.5707,5.6352,5.4382,5.4891,1972774.0],["2026-06-02",5.4552,5.5557,5.3838,5.4484,1493786.0],["2026-06-03",5.4144,5.4171,5.2378,5.3397,1297715.0],["2026-06-04",5.3872,5.4688,5.1359,5.1427,1105178.0],["2026-06-05",5.1359,5.2446,5.0747,5.1698,1605952.0],["2026-06-08",5.2989,5.3363,5.1495,5.2038,1049242.0],["2026-06-09",5.2106,5.3261,5.1766,5.2582,957094.0],["2026-06-10",5.3329,5.3804,5.2649,5.3533,1175392.0],["2026-06-11",5.3804,5.4076,5.3091,5.3804,898067.0],["2026-06-12",5.3872,5.5944,5.3736,5.5707,927066.0],["2026-06-15",5.5367,5.5978,5.2446,5.2717,1014061.0],["2026-06-16",5.2989,5.3465,5.163,5.2921,1839411.0],["2026-06-17",5.35,5.555,5.17,5.25,3145400.0],["2026-06-18",5.28,5.36,4.755,4.79,4868900.0],["2026-06-22",4.94,5.31,4.76,5.3,5059900.0],["2026-06-23",5.28,5.975,5.28,5.88,3353800.0],["2026-06-24",6.15,6.615,6.095,6.55,2717600.0],["2026-06-25",6.65,6.955,6.52,6.91,2565100.0],["2026-06-26",6.99,7.24,6.86,7.07,4708100.0],["2026-06-29",7.11,7.705,7.095,7.63,2348800.0],["2026-06-30",7.62,7.95,7.521,7.79,1956000.0],["2026-07-01",7.79,8.05,7.72,7.89,1393900.0],["2026-07-02",7.94,7.96,7.43,7.63,3085700.0],["2026-07-06",7.7,7.74,7.4,7.4,1281555.599877],["2026-07-07",7.51,7.84,7.365,7.45,1555619.345792],["2026-07-08",7.48,7.51,7.35,7.43,1661970.842713],["2026-07-09",7.37,7.48,7.225,7.27,1519726.15686],["2026-07-10",7.19,7.28,6.91,7.23,1536131.624209],["2026-07-13",7.32,7.49,7.215,7.45,1558573.528872],["2026-07-14",7.37,7.505,7.21,7.23,1411739.413353],["2026-07-15",7.23,7.54,7.23,7.48,1278522.336242],["2026-07-16",7.47,7.62,7.44,7.46,1194078.7119],["2026-07-17",7.46,7.5,7.28,7.33,1286333.611926],["2026-07-20",7.34,7.43,7.22,7.31,1136313.329538],["2026-07-21",7.32,7.375,7.195,7.24,1034995.250649],["2026-07-22",7.29,7.355,7.09,7.3,1248283.567444],["2026-07-23",7.3,7.4,7.14,7.38,1110443.539139],["2026-07-24",7.38,7.55,7.38,7.435,1269383.853912],["2026-07-27",7.44,7.765,7.44,7.68,1451807.908058],["2026-07-28",7.73,8.415,7.73,8.18,1702241.698181],["2026-07-29",8.14,8.41,8.1,8.38,1534476.702481],["2026-07-30",8.38,8.45,7.81,7.99,1030755.964733],["2026-07-31",7.94,8.16,7.92,8.07,1123299.917309],["2026-08-03",8.18,8.375,8.18,8.29,1226779.117449],["2026-08-04",8.39,8.455,8.135,8.29,1229581.250054],["2026-08-05",8.28,8.305,8.125,8.26,1091829.278612],["2026-08-06",8.5,8.8394,8.08,8.56,2223637.430783],["2026-08-07",8.45,8.54,8.34,8.39,1032229.3362],["2026-08-10",8.31,8.405,8.12,8.395,423924.652],["2026-08-11",8.51,8.54,8.395,8.47,1013382.06957],["2026-08-12",8.38,8.61,8.38,8.53,1674287.657985],["2026-08-13",8.53,8.58,8.33,8.425,1229154.164306]]}