{"t":"NWG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-10-18",103.4721,106.376,102.117,104.4401,4066.0],["2007-10-19",103.1818,104.4401,101.6331,101.6331,3210.0],["2007-10-22",99.794,102.117,99.2132,102.117,9231.0],["2007-10-23",102.601,103.8593,102.0203,103.2786,9612.0],["2007-10-24",102.5042,104.0529,99.794,104.0529,28764.0],["2007-10-25",101.3427,104.5369,100.7619,103.4721,54437.0],["2007-10-26",101.9235,105.5048,101.5363,104.9241,61110.0],["2007-10-29",102.0202,105.408,101.4395,105.2144,478630.0],["2007-10-30",103.569,104.5369,102.5042,103.1818,207067.0],["2007-10-31",104.8273,111.3124,104.0529,105.892,46295.0],["2007-11-01",101.8267,103.8593,100.4715,102.4074,40364.0],["2007-11-02",98.5357,100.278,94.6639,99.8908,41139.0],["2007-11-05",94.18,97.0838,93.4056,96.3094,63821.0],["2007-11-06",94.7608,95.6319,92.5345,94.3736,55108.0],["2007-11-07",90.7922,92.4377,89.6307,89.9211,47760.0],["2007-11-08",87.9852,89.4371,82.6616,87.4045,113497.0],["2007-11-09",82.3712,83.8231,81.5968,82.6616,83435.0],["2007-11-12",86.5333,90.5018,85.4686,88.9531,136188.0],["2007-11-13",93.7928,96.3094,92.4377,95.9223,24294.0],["2007-11-14",96.0191,96.4062,93.5992,93.9864,19205.0],["2007-11-15",89.6307,91.6634,88.1788,89.8243,49767.0],["2007-11-16",86.0493,86.9205,77.4347,86.4365,44369.0],["2007-11-19",83.9199,84.1135,80.8225,81.5969,27742.0],["2007-11-20",83.2423,84.8878,81.8872,83.3391,29045.0],["2007-11-21",82.1776,84.8878,80.0482,82.0808,71421.0],["2007-11-23",84.5974,91.9537,84.0167,85.3718,31580.0],["2007-11-26",88.2756,92.9217,83.2423,83.7263,68510.0],["2007-11-27",84.0167,86.9205,83.6295,86.5333,270887.0],["2007-11-28",88.9532,92.4377,88.4692,90.889,186564.0],["2007-11-29",88.4692,90.7922,87.1141,90.2114,40317.0],["2007-11-30",93.0185,95.5351,91.6633,93.3088,36445.0],["2007-12-03",94.2768,95.7287,93.0185,93.8896,59417.0],["2007-12-04",89.9211,90.3083,88.566,89.9211,54932.0],["2007-12-05",91.1794,93.8896,90.7922,93.4056,42243.0],["2007-12-06",96.3094,98.0517,94.5672,96.6966,54299.0],["2007-12-07",96.4062,97.6646,95.5351,96.7934,35846.0],["2007-12-10",97.3742,99.4068,96.4062,99.3101,37259.0],["2007-12-11",96.6966,96.7934,92.0505,93.3088,48026.0],["2007-12-12",96.0191,96.5998,90.7922,92.5345,35722.0],["2007-12-13",88.9531,89.3403,86.7269,88.4692,36650.0],["2007-12-14",86.3397,88.1788,85.8557,86.7269,66137.0],["2007-12-17",84.791,85.5654,83.6295,83.9199,72762.0],["2007-12-18",84.791,85.5654,83.1455,85.1782,51850.0],["2007-12-19",84.5974,84.9846,83.0487,83.6295,36869.0],["2007-12-20",84.2103,84.307,82.8551,84.307,37135.0],["2007-12-21",84.6942,87.0173,84.5007,87.0173,50813.0],["2007-12-24",87.1141,89.5339,87.0173,88.566,12194.0],["2007-12-26",88.566,90.9858,87.598,88.4692,29235.0],["2007-12-27",87.6948,89.3403,86.8237,87.7916,125382.0],["2007-12-28",87.5013,87.6948,85.759,86.6301,44687.0],["2007-12-31",87.8884,88.4692,86.3397,86.6301,18791.0],["2008-01-02",87.598,87.598,84.5974,85.275,43593.0],["2008-01-03",85.0814,86.6301,84.6942,86.1461,35076.0],["2008-01-04",84.2103,84.4038,81.1129,81.1129,43227.0],["2008-01-07",81.3065,81.6936,79.661,81.6936,31818.0],["2008-01-08",81.1129,82.5648,79.7578,80.2417,69086.0],["2008-01-09",79.5642,80.8225,78.2091,80.8225,79482.0],["2008-01-10",77.1443,80.0482,76.5636,78.4995,62389.0],["2008-01-11",79.2738,79.8546,78.1123,79.0802,41548.0],["2008-01-14",80.5321,81.4032,79.7578,81.3064,42599.0],["2008-01-15",78.4027,78.4027,75.5956,76.854,97108.0],["2008-01-16",75.7892,77.6283,75.4021,76.2732,53924.0],["2008-01-17",77.7251,77.9187,73.3694,73.9501,55593.0],["2008-01-18",72.9822,73.8534,71.2399,72.5951,48925.0],["2008-01-22",71.9175,74.047,68.1426,73.6598,57662.0],["2008-01-23",70.1752,74.9181,69.2073,74.0469,115794.0],["2008-01-24",77.8219,79.0802,76.4668,78.4027,79397.0],["2008-01-25",78.4995,78.693,74.6277,75.1117,41277.0],["2008-01-28",73.9502,76.2732,73.1758,75.3053,62304.0],["2008-01-29",76.37,78.3059,75.3053,78.2091,33126.0],["2008-01-30",75.7892,78.0155,74.9181,76.1764,47460.0],["2008-01-31",71.3367,76.4668,70.756,76.1764,64125.0],["2008-02-01",75.7892,76.854,73.8534,76.854,36155.0],["2008-02-04",79.9514,79.9514,77.6283,77.9187,47141.0],["2008-02-05",75.4021,75.4021,72.6919,73.2726,25426.0],["2008-02-06",72.2079,73.1758,70.6592,71.6271,57248.0],["2008-02-07",70.756,71.6271,69.2073,70.5624,34381.0],["2008-02-08",69.5945,70.5624,68.8201,69.8848,27195.0],["2008-02-11",70.0784,70.0784,68.3361,69.5945,42890.0],["2008-02-12",71.7239,72.6918,70.6592,71.3367,32683.0],["2008-02-13",72.8854,72.8854,70.6592,71.9175,19742.0],["2008-02-14",70.5624,70.5624,69.1105,69.2073,34034.0],["2008-02-15",68.0458,68.3361,67.0778,68.3361,37620.0],["2008-02-19",70.9496,71.0464,69.4977,70.1752,30367.0],["2008-02-20",69.0137,70.4656,68.3361,70.272,56739.0],["2008-02-21",72.4015,72.8854,71.3368,71.7239,32288.0],["2008-02-22",74.4341,74.4341,72.4015,73.9501,59322.0],["2008-02-25",76.854,78.0155,75.886,77.9187,64515.0],["2008-02-26",79.3706,80.9193,79.0802,80.7257,47822.0],["2008-02-27",78.0155,80.6289,77.6283,79.661,71459.0],["2008-02-28",78.8866,79.4674,77.5315,78.7898,107386.0],["2008-02-29",75.4989,76.1764,73.1758,73.7566,62313.0],["2008-03-03",72.4015,72.6919,71.24,72.3047,95505.0],["2008-03-04",71.1432,72.9822,70.5624,72.5951,146623.0],["2008-03-05",73.7189,74.5437,72.5847,73.822,95391.0],["2008-03-06",72.6879,72.6879,68.7699,71.4506,77808.0],["2008-03-07",69.6979,72.0692,69.0792,69.9041,43651.0],["2008-03-10",71.6568,71.863,68.873,70.1103,70531.0],["2008-03-11",73.822,74.7499,71.4506,74.2344,21554.0],["2008-03-12",75.4716,76.3996,74.2344,74.853,45562.0],["2008-03-13",72.9972,74.2344,71.7599,74.2344,47037.0],["2008-03-14",74.3375,74.7499,69.0792,70.3165,49201.0],["2008-03-17",65.0582,66.7079,63.0992,64.7489,115404.0],["2008-03-18",68.4606,70.0072,67.2234,70.0072,79753.0],["2008-03-19",67.3265,67.3265,64.5427,64.7489,66413.0],["2008-03-20",65.7799,68.873,65.2644,68.5637,69823.0],["2008-03-24",71.863,71.863,69.1823,70.1103,45772.0],["2008-03-25",72.5847,73.822,71.863,73.822,54532.0],["2008-03-26",75.4716,75.4716,70.6258,71.9661,43983.0],["2008-03-27",75.6779,75.6779,70.9351,71.1413,51469.0],["2008-03-28",71.9661,71.9661,69.8009,70.2134,76681.0],["2008-03-31",72.0692,72.0692,69.2855,69.9041,32008.0],["2008-04-01",74.1313,76.1934,74.0282,76.1934,59369.0],["2008-04-02",80.6268,80.6268,76.9151,78.5647,58423.0],["2008-04-03",76.7089,77.5337,76.0903,77.4306,45891.0],["2008-04-04",77.6368,77.6368,76.0903,76.812,38134.0],["2008-04-07",79.2865,79.3896,77.2244,77.7399,40726.0],["2008-04-08",78.771,78.771,75.4716,76.812,42718.0],["2008-04-09",81.3485,81.3485,75.2654,75.6779,20836.0],["2008-04-10",74.2344,75.3685,73.2034,74.7499,37620.0],["2008-04-11",72.8941,74.1313,72.1723,73.2034,35932.0],["2008-04-14",72.6879,73.7189,72.2754,72.9972,29715.0],["2008-04-15",72.6879,72.6879,70.5227,71.0382,94492.0],["2008-04-16",74.7499,78.2554,74.7499,78.0492,52135.0],["2008-04-17",78.2554,78.2554,74.4406,76.6058,49415.0],["2008-04-18",78.8741,80.4206,77.843,80.0082,53786.0],["2008-04-21",76.2965,77.7399,75.3685,77.2244,37121.0],["2008-04-22",77.1213,77.1213,72.6879,73.6158,117854.0],["2008-04-23",71.863,72.0692,69.9041,72.0692,121792.0],["2008-04-24",70.832,71.3475,68.873,70.6258,72372.0],["2008-04-25",73.2034,73.2034,71.7599,72.791,36098.0],["2008-04-28",73.822,74.3375,73.1003,74.1313,44977.0],["2008-04-29",72.1723,72.3786,70.5227,72.1723,50609.0],["2008-04-30",71.3475,71.9661,70.7289,70.7289,66437.0],["2008-05-01",70.7289,72.791,70.1103,72.6879,76843.0],["2008-05-02",76.1934,76.1934,74.5437,75.884,76224.0],["2008-05-05",77.0182,77.1213,75.3685,76.7089,134837.0],["2008-05-06",74.3375,75.7809,74.0282,75.7809,46661.0],["2008-05-07",75.2654,75.2654,72.5848,72.8941,63036.0],["2008-05-08",73.1003,73.4096,72.2754,72.4817,38895.0],["2008-05-09",70.3165,71.4506,69.801,71.0382,64506.0],["2008-05-12",69.9041,71.5537,69.2855,71.5537,64449.0],["2008-05-13",69.2854,70.0072,68.3575,69.5947,82788.0],["2008-05-14",67.9451,70.0072,64.9551,66.1923,115081.0],["2008-05-15",65.883,67.3265,65.1613,66.9141,75192.0],["2008-05-16",63.4086,65.2644,62.3775,64.9551,130662.0],["2008-05-19",61.7589,62.0682,60.5217,61.4496,170836.0],["2008-05-20",62.3775,62.3775,60.9341,61.1403,68639.0],["2008-05-21",58.9751,58.9751,57.0161,57.4286,100047.0],["2008-05-22",57.7379,59.3875,57.5317,59.2844,56373.0],["2008-05-23",60.7279,60.7279,58.9751,59.4906,36226.0],["2008-05-27",58.2534,58.5627,57.2223,57.9441,69566.0],["2008-05-28",56.3975,56.6037,55.7789,56.3975,91192.0],["2008-05-29",54.5631,55.9742,53.5047,55.2686,216821.0],["2008-05-30",55.8566,56.4446,53.2695,55.9742,215556.0],["2008-06-02",53.3871,54.2103,52.6816,53.6223,173375.0],["2008-06-03",57.5029,58.2084,56.2094,57.5029,144440.0],["2008-06-04",57.3853,59.3844,56.6797,59.1492,208765.0],["2008-06-05",60.2075,61.9714,59.7372,61.9714,168191.0],["2008-06-06",58.914,59.7372,57.3853,58.0909,216817.0],["2008-06-09",55.6214,56.2094,54.4455,55.6214,154960.0],["2008-06-10",54.4455,55.739,54.0927,55.5038,108594.0],["2008-06-11",51.976,52.6816,49.1538,50.5649,481835.0],["2008-06-12",51.1529,53.6223,50.9177,52.564,156900.0],["2008-06-13",55.151,55.8566,54.2103,55.5038,195805.0],["2008-06-16",54.7983,56.9149,54.4455,55.739,72814.0],["2008-06-17",57.2677,57.7381,55.9742,56.7973,84452.0],["2008-06-18",54.4455,54.6807,53.6223,54.0927,81970.0],["2008-06-19",53.6223,54.0927,52.6816,54.0927,66051.0],["2008-06-20",51.3881,53.6223,50.5649,53.3871,137548.0],["2008-06-23",51.3881,51.6233,49.6242,50.6825,115385.0],["2008-06-24",51.6233,52.9168,50.6825,52.564,105103.0],["2008-06-25",53.8575,54.5631,53.3871,53.9751,84257.0],["2008-06-26",51.6233,53.8575,51.6233,52.564,191172.0],["2008-06-27",51.2705,52.2112,50.6825,51.1529,98264.0],["2008-06-30",50.6825,51.1529,50.0945,50.4473,60553.0],["2008-07-01",48.0955,49.1538,47.5075,49.0362,118348.0],["2008-07-02",49.7418,50.2121,48.3306,48.3306,143094.0],["2008-07-03",50.4473,51.2705,48.801,50.5649,83915.0],["2008-07-07",46.9195,48.2131,46.5668,47.5075,172881.0],["2008-07-08",47.0371,57.6205,45.2732,47.7427,365380.0],["2008-07-09",48.6834,49.0362,45.9788,46.8019,131399.0],["2008-07-10",46.6844,48.3306,46.5668,47.9779,127042.0],["2008-07-11",44.4501,45.8612,43.2742,45.0381,146299.0],["2008-07-14",45.0381,45.2732,41.5103,42.2158,202767.0],["2008-07-15",39.7464,41.7455,38.2177,40.4519,176438.0],["2008-07-16",37.1593,42.6862,36.689,41.8631,335488.0],["2008-07-17",44.6853,45.9788,42.5686,45.1556,287605.0],["2008-07-18",46.9195,47.9779,46.6844,47.7427,193507.0],["2008-07-21",50.2121,52.9168,47.9779,48.6834,151954.0],["2008-07-22",46.6844,51.1529,45.9788,50.0945,147284.0],["2008-07-23",51.976,54.4455,51.976,53.6223,181318.0],["2008-07-24",52.6816,53.2696,50.0946,50.8001,126029.0],["2008-07-25",51.1529,52.2112,50.2121,51.3881,77575.0],["2008-07-28",49.7418,51.3881,48.2131,49.0362,93375.0],["2008-07-29",47.1547,49.389,46.6844,48.801,131969.0],["2008-07-30",49.5066,50.5649,49.1538,50.4473,87230.0],["2008-07-31",50.2121,50.8001,49.389,49.9769,60729.0],["2008-08-01",51.7408,51.7408,49.977,51.3881,73057.0],["2008-08-04",51.2705,52.564,50.2121,50.5649,57139.0],["2008-08-05",53.2696,55.6214,53.0344,55.6214,119176.0],["2008-08-06",53.5047,55.151,53.5047,55.151,128041.0],["2008-08-07",54.3279,56.2094,52.2112,56.2094,106610.0],["2008-08-08",53.5047,56.0918,53.5047,56.0918,83487.0],["2008-08-11",57.0325,57.6205,55.6214,56.5621,73076.0],["2008-08-12",57.2677,57.2677,53.8575,54.7983,169452.0],["2008-08-13",51.5057,52.0936,50.4473,51.8584,80700.0],["2008-08-14",49.7418,51.8584,49.5066,51.2705,92771.0],["2008-08-15",51.2705,51.976,51.0353,51.8584,53828.0],["2008-08-18",50.8001,51.0353,48.4482,48.4482,63260.0],["2008-08-19",48.0955,48.6834,46.9195,48.6834,103072.0],["2008-08-20",46.4492,48.2131,45.9788,47.5075,98216.0],["2008-08-21",46.6844,47.7427,46.3316,47.3899,75635.0],["2008-08-22",48.6834,49.7418,47.5075,48.4482,44844.0],["2008-08-25",52.7992,52.7992,47.6251,48.3306,52625.0],["2008-08-26",47.0371,48.0955,46.6844,48.0955,71411.0],["2008-08-27",48.5658,49.1538,47.8603,49.1538,42609.0],["2008-08-28",50.3297,51.0353,49.8593,51.0353,48183.0],["2008-08-29",51.2705,51.6233,50.5649,51.3881,44592.0],["2008-09-02",51.976,52.0936,50.4473,50.9177,72857.0],["2008-09-03",49.8594,51.5057,49.6242,51.5057,49657.0],["2008-09-04",49.389,49.8594,47.3899,47.9779,102763.0],["2008-09-05",46.9195,48.2131,45.9788,48.2131,92209.0],["2008-09-08",52.2112,52.7992,50.3297,51.8584,207519.0],["2008-09-09",53.5047,54.5631,49.9769,49.9769,97836.0],["2008-09-10",50.9853,51.2264,49.1773,50.8648,79372.0],["2008-09-11",47.6104,50.5032,47.1283,50.5032,104061.0],["2008-09-12",50.1416,52.0701,49.6595,52.0701,135391.0],["2008-09-15",45.1997,48.0925,44.8382,46.164,336228.0],["2008-09-16",38.3294,43.2712,38.2089,42.6686,279254.0],["2008-09-17",40.0168,40.6195,35.9187,37.0035,190458.0],["2008-09-18",38.3294,46.4051,33.7491,42.1864,533331.0],["2008-09-19",49.5389,51.588,45.1997,51.3469,343843.0],["2008-09-22",50.0211,50.6237,45.1997,47.4899,82151.0],["2008-09-23",46.0435,46.2845,42.7891,44.8382,118283.0],["2008-09-24",48.3336,48.3336,45.8024,46.5256,170283.0],["2008-09-25",48.8157,50.5032,48.0925,50.5032,156410.0],["2008-09-26",45.9229,50.6237,44.2355,48.0925,125790.0],["2008-09-29",37.9678,41.5838,32.1822,33.1465,411174.0],["2008-09-30",37.4857,39.5347,36.6419,38.5704,356770.0],["2008-10-01",37.6062,39.2936,35.5571,39.0526,196393.0],["2008-10-02",38.5705,38.8115,36.2803,37.1241,176784.0],["2008-10-03",38.3294,43.7533,34.9545,39.7758,241275.0],["2008-10-06",33.267,33.5081,29.1689,31.7001,435659.0],["2008-10-07",23.8655,24.7092,16.9951,17.9594,1348319.0],["2008-10-08",21.0932,23.3833,18.321,22.2985,695364.0],["2008-10-09",22.6601,23.3833,17.9594,17.9594,494401.0],["2008-10-10",16.513,19.2852,14.5844,17.4772,509351.0],["2008-10-13",14.946,24.1065,12.897,23.2628,1322841.0],["2008-10-14",15.4282,16.513,13.8613,14.4639,2112068.0],["2008-10-15",15.4282,15.4282,13.8613,14.705,651878.0],["2008-10-16",13.9818,14.705,13.4997,13.9818,760533.0],["2008-10-17",14.5845,14.8255,13.4997,14.2229,478964.0],["2008-10-20",15.6692,17.5978,15.6692,16.6335,977940.0],["2008-10-21",16.0308,16.513,15.0666,15.3076,383779.0],["2008-10-22",13.9818,14.2229,13.4997,13.9818,584102.0],["2008-10-23",13.7407,13.8613,12.897,13.4997,419832.0],["2008-10-24",11.6917,13.4997,9.6426,12.4149,448535.0],["2008-10-27",11.4506,11.8122,10.8479,10.8479,310388.0],["2008-10-28",11.3301,12.0533,10.6069,11.8122,236181.0],["2008-10-29",12.6559,13.6202,12.2943,12.897,282237.0],["2008-10-30",13.2586,13.4997,12.4149,13.2586,151180.0],["2008-10-31",13.1381,13.8613,12.7765,13.3791,191790.0],["2008-11-03",12.7765,13.7407,12.0533,13.7407,185878.0],["2008-11-04",11.8122,13.4997,11.5711,13.4997,459212.0],["2008-11-05",13.2586,13.8613,12.2943,13.4997,371455.0],["2008-11-06",12.6559,12.897,11.4506,11.4506,340400.0],["2008-11-07",11.4807,11.8725,10.8118,11.6193,2095053.0],["2008-11-10",11.9749,11.9749,11.1071,11.3602,508915.0],["2008-11-11",10.9564,11.0408,9.7029,10.4261,712333.0],["2008-11-12",10.3417,10.4622,9.3172,9.4498,625565.0],["2008-11-13",9.5161,9.8596,8.8893,9.7511,612387.0],["2008-11-14",9.281,9.6125,8.823,9.2629,405443.0],["2008-11-17",8.4011,8.4373,7.8648,8.0456,426880.0],["2008-11-18",7.4971,7.8346,7.238,7.4911,289629.0],["2008-11-19",7.9612,8.1118,7.3284,7.3525,247869.0],["2008-11-20",8.2384,8.5699,7.5755,7.5815,452122.0],["2008-11-21",8.8772,8.8833,8.0576,8.7808,355517.0],["2008-11-24",9.0641,9.4377,9.0098,9.3413,233949.0],["2008-11-25",9.9922,10.2031,9.6185,9.8656,288515.0],["2008-11-26",9.8053,10.185,9.7029,10.0826,268656.0],["2008-11-28",9.6607,10.5948,9.6306,10.5948,191818.0],["2008-12-01",9.7451,10.0042,9.1605,9.3835,286288.0],["2008-12-02",10.7334,11.7037,10.7274,11.4084,344938.0],["2008-12-03",11.2758,12.5053,11.095,12.5053,306054.0],["2008-12-04",11.1734,12.1135,11.1011,11.4627,361549.0],["2008-12-05",11.3783,11.7519,10.8841,11.7278,483117.0],["2008-12-08",12.0231,12.6559,11.8484,12.3305,316170.0],["2008-12-09",12.0533,12.6559,11.9147,12.1798,297702.0],["2008-12-10",12.3245,12.4269,11.9689,12.21,229030.0],["2008-12-11",11.6917,12.1015,11.4506,11.4687,377789.0],["2008-12-12",10.1187,10.5044,10.0223,10.1609,367488.0],["2008-12-15",10.3357,10.4562,9.7631,9.8535,319974.0],["2008-12-16",9.8114,10.4803,9.5522,10.4261,282947.0],["2008-12-17",9.7089,9.7812,9.1725,9.498,269770.0],["2008-12-18",8.8049,8.8531,8.3288,8.3469,487942.0],["2008-12-19",7.919,8.136,7.6538,7.6538,360806.0],["2008-12-22",7.6056,7.8889,7.4067,7.8346,455462.0],["2008-12-23",7.7261,7.8045,7.6659,7.702,184672.0],["2008-12-24",7.5393,7.702,7.4188,7.6297,92986.0],["2008-12-26",7.5393,7.9371,7.5393,7.8165,125280.0],["2008-12-29",8.2143,8.6663,8.1239,8.5518,344102.0],["2008-12-30",8.4493,8.7145,8.0817,8.6241,511328.0],["2008-12-31",8.7326,9.3353,8.4976,9.1424,248426.0],["2009-01-02",8.8109,9.6969,8.8109,9.5703,320067.0],["2009-01-05",8.9917,9.7873,8.9496,9.7873,317933.0],["2009-01-06",9.1303,9.4919,9.0399,9.3111,424838.0],["2009-01-07",9.0641,9.2087,8.8772,8.8833,332502.0],["2009-01-08",9.4317,9.5823,9.2509,9.5582,367210.0],["2009-01-09",10.0524,10.1006,9.6004,9.739,203974.0],["2009-01-12",10.0585,10.0886,9.7933,10.0645,543344.0],["2009-01-13",9.0279,9.1966,8.8772,8.9978,241187.0],["2009-01-14",8.0757,8.2565,7.1898,7.4128,402659.0],["2009-01-15",7.6478,7.6478,6.9969,7.2922,386326.0],["2009-01-16",7.9009,7.919,6.0387,6.5389,1003539.0],["2009-01-20",2.2118,2.254,1.7236,2.0069,1065158.0],["2009-01-21",2.0611,2.2901,1.9707,2.0912,2059325.0],["2009-01-22",2.1033,2.254,2.0491,2.1274,1130026.0],["2009-01-23",1.9767,2.1395,1.9285,2.1153,571462.0],["2009-01-26",2.4348,2.5854,2.2961,2.4348,1156102.0],["2009-01-27",2.7964,2.7964,2.6336,2.6638,1011891.0],["2009-01-28",3.4231,4.074,3.3327,3.8691,3533917.0],["2009-01-29",3.5015,3.6823,3.2966,3.4653,1118518.0],["2009-01-30",3.9173,4.0137,3.5738,3.616,1516630.0],["2009-02-02",3.5437,3.6642,3.3749,3.5015,1038246.0],["2009-02-03",3.7787,3.7847,3.4774,3.6039,764022.0],["2009-02-04",3.6461,3.6702,3.4713,3.4713,1230714.0],["2009-02-05",3.839,3.9776,3.7546,3.9113,1193965.0],["2009-02-06",4.309,4.4296,4.2307,4.2849,1014490.0],["2009-02-09",4.5019,4.5079,4.3874,4.4235,551232.0],["2009-02-10",4.3271,4.3874,3.8812,3.9836,732842.0],["2009-02-11",4.0258,4.1524,3.9414,4.08,442842.0],["2009-02-12",4.1282,4.2186,4.0077,4.2126,457690.0],["2009-02-13",3.6883,3.9896,3.6642,3.7787,506410.0],["2009-02-17",3.5798,3.5798,3.4472,3.4472,420662.0],["2009-02-18",3.2785,3.2785,2.8627,3.0736,999363.0],["2009-02-19",3.6341,3.7908,3.5376,3.5557,527568.0],["2009-02-20",3.2905,3.4472,3.176,3.3388,732285.0],["2009-02-23",3.9294,3.9776,3.5135,3.5135,527661.0],["2009-02-24",3.857,4.2247,3.7546,4.1162,770890.0],["2009-02-25",4.0559,4.1644,3.7546,3.9716,555037.0],["2009-02-26",4.7369,5.0865,4.6104,4.7189,1054858.0],["2009-02-27",4.0981,4.1584,3.7486,3.7486,601715.0],["2009-03-02",3.9113,4.0258,3.7004,3.7666,530445.0],["2009-03-03",3.8209,3.8209,3.5256,3.6401,454720.0],["2009-03-04",3.8631,3.9173,3.7004,3.851,379738.0],["2009-03-05",3.7365,3.7968,3.405,3.4593,657117.0],["2009-03-06",3.4292,3.4292,3.0434,3.2664,720406.0],["2009-03-09",3.0193,3.1881,2.9772,3.0917,477642.0],["2009-03-10",3.4533,3.6461,3.405,3.6341,422426.0],["2009-03-11",3.6521,3.6642,3.2303,3.4774,613965.0],["2009-03-12",3.3508,3.7727,3.2725,3.7546,403773.0],["2009-03-13",3.6943,3.839,3.4954,3.7486,483024.0],["2009-03-16",3.845,4.0318,3.6823,3.6823,422982.0],["2009-03-17",3.7184,3.851,3.616,3.851,215110.0],["2009-03-18",3.8992,4.2849,3.8269,4.2186,476157.0],["2009-03-19",4.6706,4.6706,4.1102,4.1524,749824.0],["2009-03-20",4.3151,4.3151,4.0077,4.0499,322758.0],["2009-03-23",4.3934,4.6646,4.303,4.6043,465114.0],["2009-03-24",4.5561,4.6164,4.309,4.3211,536106.0],["2009-03-25",4.3573,4.532,4.08,4.3512,354682.0],["2009-03-26",4.4416,4.743,4.4296,4.6345,630669.0],["2009-03-27",4.6586,4.7249,4.4235,4.5079,303456.0],["2009-03-30",4.0861,4.1041,3.8812,3.9836,280627.0],["2009-03-31",4.0921,4.3994,4.08,4.2669,292413.0],["2009-04-01",4.3211,4.4718,4.2789,4.4296,376490.0],["2009-04-02",4.8213,5.0865,4.8153,4.9117,397462.0],["2009-04-03",5.5626,5.7253,5.213,5.6771,711962.0],["2009-04-06",5.3336,5.442,5.2432,5.3517,512720.0],["2009-04-07",4.9599,4.972,4.6345,4.6526,935424.0],["2009-04-08",4.6947,4.7309,4.5622,4.7189,277379.0],["2009-04-09",5.0925,5.3034,5.0503,5.2793,617955.0],["2009-04-13",5.3034,5.6891,5.2793,5.6228,415280.0],["2009-04-14",5.2974,5.4119,5.0563,5.1347,934496.0],["2009-04-15",5.0624,5.3396,4.8454,5.3034,759290.0],["2009-04-16",5.3818,5.4601,5.1709,5.3336,513741.0],["2009-04-17",5.7253,6.0327,5.6711,5.9182,1177354.0],["2009-04-20",5.7494,5.7795,5.3697,5.4179,692010.0],["2009-04-21",5.3034,5.6289,5.2552,5.5867,641526.0],["2009-04-22",5.43,5.6711,5.3758,5.3999,638278.0],["2009-04-23",5.5867,5.7615,5.4903,5.7193,414816.0],["2009-04-24",5.5264,6.0206,5.4842,6.0206,627328.0],["2009-04-27",5.9965,6.1351,5.8338,5.882,541302.0],["2009-04-28",5.7976,5.888,5.7253,5.7856,535363.0],["2009-04-29",6.5751,6.7137,6.4304,6.5088,573133.0],["2009-04-30",7.3585,7.6116,7.2079,7.3766,1065715.0],["2009-05-01",7.8165,8.136,7.69,8.0395,761146.0],["2009-05-04",8.4252,8.9556,8.3168,8.8893,1342630.0],["2009-05-05",9.0158,9.0158,8.7386,8.8471,1374368.0],["2009-05-06",8.7808,8.8712,8.2444,8.7266,1617690.0],["2009-05-07",8.2926,8.6241,7.4489,7.5333,2478502.0],["2009-05-08",8.6422,9.0641,8.4493,8.9495,1343837.0],["2009-05-11",8.4614,8.6964,8.3469,8.4192,866938.0],["2009-05-12",8.2444,8.3168,7.8165,8.0636,761053.0],["2009-05-13",7.1476,7.4128,6.9125,6.9668,1241757.0],["2009-05-14",7.2681,7.5453,7.2259,7.473,871392.0],["2009-05-15",7.4308,7.4971,7.1536,7.2561,565245.0],["2009-05-18",7.5574,7.925,7.4971,7.9069,548634.0],["2009-05-19",8.0034,8.2384,7.9069,8.0757,528403.0],["2009-05-20",8.0877,8.1781,7.7744,7.919,663242.0],["2009-05-21",7.696,7.8165,7.5815,7.7261,421869.0],["2009-05-22",7.8828,8.0154,7.7744,7.7804,254922.0],["2009-05-26",7.5695,7.8949,7.5393,7.8105,352640.0],["2009-05-27",7.8045,7.8346,7.4308,7.4429,389296.0],["2009-05-28",7.4549,7.5032,7.1898,7.3947,423261.0],["2009-05-29",7.5152,7.6418,7.4369,7.6418,228938.0],["2009-06-01",8.0395,8.0757,7.8346,7.9009,443862.0],["2009-06-02",7.7744,7.8527,7.6538,7.8105,396813.0],["2009-06-03",7.2862,7.2983,7.0994,7.2018,515318.0],["2009-06-04",7.3465,7.4128,7.25,7.4128,311715.0],["2009-06-05",7.3645,7.3887,7.1054,7.232,426973.0],["2009-06-08",6.9728,7.015,6.8101,6.8945,377696.0],["2009-06-09",7.1657,7.2741,7.1355,7.25,294176.0],["2009-06-10",7.5875,7.5996,7.2561,7.461,310509.0],["2009-06-11",7.9612,8.1118,7.913,7.9732,620925.0],["2009-06-12",8.0636,8.1118,7.931,8.0395,234691.0],["2009-06-15",7.7744,7.7864,7.4369,7.5212,355888.0],["2009-06-16",7.7864,7.8768,7.4128,7.5092,275338.0],["2009-06-17",7.4549,7.4791,7.2018,7.3585,354218.0],["2009-06-18",7.3887,7.5875,7.3706,7.5634,217338.0],["2009-06-19",7.5333,7.6177,7.3766,7.3766,158502.0],["2009-06-22",7.238,7.3224,6.9969,7.0331,279606.0],["2009-06-23",7.0451,7.1114,6.9186,7.0632,328698.0],["2009-06-24",7.1476,7.2802,6.9005,7.0451,271440.0],["2009-06-25",7.1898,7.3525,7.1416,7.3465,323315.0],["2009-06-26",7.5333,7.7081,7.4911,7.702,292506.0],["2009-06-29",7.8949,7.913,7.7081,7.8165,212698.0],["2009-06-30",7.8165,7.8346,7.5875,7.696,344102.0],["2009-07-01",7.8286,7.9069,7.7382,7.7563,193952.0],["2009-07-02",7.6116,7.6116,7.3645,7.3706,146346.0],["2009-07-06",7.3826,7.467,7.1114,7.4369,570163.0],["2009-07-07",7.4308,7.4369,7.1657,7.1717,162400.0],["2009-07-08",7.1536,7.1596,6.6835,6.9005,298074.0],["2009-07-09",7.0873,7.1054,6.9367,6.9849,158874.0],["2009-07-10",7.0753,7.1657,6.9306,7.0271,201747.0],["2009-07-13",7.1596,7.232,7.0331,7.232,212883.0],["2009-07-14",7.3103,7.3525,7.1837,7.25,144490.0],["2009-07-15",7.5333,7.684,7.4851,7.6418,223926.0],["2009-07-16",7.5694,7.7623,7.5032,7.7141,200448.0],["2009-07-17",7.6177,7.6659,7.5032,7.6237,147181.0],["2009-07-20",7.9009,7.9793,7.8587,7.9069,188755.0],["2009-07-21",8.1661,8.1661,7.7322,7.9491,190611.0],["2009-07-22",7.8527,8.0636,7.8226,7.925,146067.0],["2009-07-23",8.0154,8.3348,8.0154,8.2926,263552.0],["2009-07-24",8.383,8.4795,8.2203,8.3951,225875.0],["2009-07-27",8.5819,8.7989,8.5638,8.6482,284246.0],["2009-07-28",8.3891,8.4976,8.2384,8.4976,278493.0],["2009-07-29",8.6482,8.6964,8.5337,8.6121,192282.0],["2009-07-30",8.8591,8.9737,8.7989,8.8652,164349.0],["2009-07-31",8.8953,9.0098,8.8109,8.9315,765229.0],["2009-08-03",9.6486,9.6908,9.3955,9.6426,561626.0],["2009-08-04",9.5221,9.733,9.3594,9.6366,259469.0],["2009-08-05",10.2754,10.2995,9.8415,10.2392,550304.0],["2009-08-06",10.9564,11.1493,10.7033,11.0227,814042.0],["2009-08-07",9.6547,10.2392,9.3835,9.6547,1751322.0],["2009-08-10",8.9676,9.1906,8.8712,8.9917,1053837.0],["2009-08-11",8.6482,8.7386,8.4554,8.5458,498150.0],["2009-08-12",8.9435,9.1243,8.9315,9.0761,384006.0],["2009-08-13",9.281,9.51,9.1123,9.51,284803.0],["2009-08-14",9.4257,9.4558,9.1545,9.4558,229494.0],["2009-08-17",8.9194,8.9616,8.8109,8.9074,258634.0],["2009-08-18",9.0761,9.269,9.0038,9.2509,171030.0],["2009-08-19",9.0942,9.3292,9.058,9.1966,196365.0],["2009-08-20",9.4558,9.5462,9.3955,9.5341,321366.0],["2009-08-21",9.721,9.8114,9.6306,9.733,319789.0],["2009-08-24",10.2392,10.3116,9.9741,10.1669,442192.0],["2009-08-25",10.643,10.7154,10.3899,10.5647,443306.0],["2009-08-26",10.8238,11.1493,10.8058,11.1131,638557.0],["2009-08-27",11.1312,11.2397,10.7575,11.1794,637165.0],["2009-08-28",11.3964,11.4687,11.2156,11.2939,330461.0],["2009-08-31",11.083,11.1915,10.8238,11.1191,260026.0],["2009-09-01",10.872,11.2035,10.5044,10.6069,448131.0],["2009-09-02",10.2031,10.4743,10.191,10.408,307539.0],["2009-09-03",10.9323,10.9986,10.7997,10.9986,216131.0],["2009-09-04",10.9986,11.1372,10.872,11.1372,236733.0],["2009-09-08",11.4024,11.4144,11.0769,11.1131,255942.0],["2009-09-09",11.2758,11.4506,11.2336,11.4205,157296.0],["2009-09-10",11.2457,11.3964,11.1493,11.3903,226432.0],["2009-09-11",11.3783,11.4024,11.1613,11.1673,262810.0],["2009-09-14",10.9986,11.2095,10.9685,11.1071,261882.0],["2009-09-15",11.2638,11.318,11.0046,11.2939,342803.0],["2009-09-16",11.2457,11.4265,11.1372,11.3481,428086.0],["2009-09-17",11.2216,11.3481,11.0468,11.1613,289907.0],["2009-09-18",11.1011,11.1432,11.0167,11.083,202490.0],["2009-09-21",10.3116,10.5828,10.2453,10.4984,476342.0],["2009-09-22",10.5707,10.631,10.5165,10.6069,216224.0],["2009-09-23",10.42,10.5948,10.2634,10.2754,402102.0],["2009-09-24",10.3357,10.3959,9.962,10.0524,355424.0],["2009-09-25",10.0404,10.1187,9.9259,9.9982,231722.0],["2009-09-28",9.7692,10.0283,9.7692,10.0223,235712.0],["2009-09-29",10.173,10.2031,9.9922,10.0524,217430.0],["2009-09-30",10.3839,10.3839,9.9681,10.2272,274502.0],["2009-10-01",9.962,9.9801,9.6426,9.6426,368138.0],["2009-10-02",8.9375,9.275,8.9254,8.9857,867123.0],["2009-10-05",9.3172,9.5281,9.2388,9.4799,310787.0],["2009-10-06",9.5281,9.7029,9.4919,9.6065,371293.0],["2009-10-07",9.6788,9.721,9.504,9.5944,275523.0],["2009-10-08",9.5161,9.6245,9.4257,9.498,193302.0],["2009-10-09",9.3654,9.4257,9.269,9.3533,283597.0],["2009-10-12",9.269,9.3111,9.1605,9.2268,233021.0],["2009-10-13",9.1966,9.2449,9.0339,9.052,308653.0],["2009-10-14",9.2931,9.51,9.2207,9.4919,406835.0],["2009-10-15",9.504,9.6125,9.4498,9.5643,255386.0],["2009-10-16",9.4437,9.5643,9.2629,9.3172,190426.0],["2009-10-19",9.3051,9.3473,9.1725,9.2268,166019.0],["2009-10-20",9.2509,9.3232,9.1364,9.1725,164256.0],["2009-10-21",9.1846,9.3111,8.9435,8.9676,254179.0],["2009-10-22",9.0641,9.3413,9.0219,9.3232,350970.0],["2009-10-23",9.3473,9.4136,9.1364,9.2388,198406.0],["2009-10-26",9.0399,9.0942,8.6904,8.6904,434675.0],["2009-10-27",8.4855,8.5819,7.9672,7.9793,1001498.0],["2009-10-28",7.9793,8.0516,7.8045,7.8105,393750.0],["2009-10-29",8.6723,8.7808,8.5277,8.7627,390317.0],["2009-10-30",8.5699,8.6241,8.1721,8.2264,292134.0],["2009-11-02",7.5273,7.7683,7.4369,7.6237,705280.0],["2009-11-03",6.8583,7.2922,6.7137,7.2079,1066365.0],["2009-11-04",7.3947,7.4188,7.1235,7.1596,329811.0],["2009-11-05",7.0813,7.1717,6.9969,7.1596,357651.0],["2009-11-06",7.3887,7.6177,7.232,7.4791,691267.0],["2009-11-09",7.9853,8.2203,7.9069,8.148,472352.0],["2009-11-10",7.9672,8.0094,7.8527,7.919,333338.0],["2009-11-11",7.6779,7.8165,7.6357,7.6538,287587.0],["2009-11-12",7.4369,7.5634,7.4067,7.4369,210842.0],["2009-11-13",7.4248,7.6418,7.3525,7.5695,195622.0],["2009-11-16",7.4971,7.6659,7.4911,7.6237,268934.0],["2009-11-17",7.684,7.7623,7.5815,7.7442,181981.0],["2009-11-18",7.6237,7.6237,7.4067,7.4248,300115.0],["2009-11-19",7.3284,7.3645,7.2741,7.2983,182538.0],["2009-11-20",7.1717,7.2561,7.1476,7.2259,175763.0],["2009-11-23",7.5333,7.6357,7.4971,7.5393,199984.0],["2009-11-24",7.4308,7.4308,7.2741,7.3224,160358.0],["2009-11-25",7.2621,7.2983,7.232,7.25,137158.0],["2009-11-27",6.8041,7.0451,6.8041,6.9186,858122.0],["2009-11-30",6.7378,6.8402,6.5751,6.7016,426694.0],["2009-12-01",6.8463,6.9367,6.7739,6.8884,247962.0],["2009-12-02",6.5751,6.8221,6.5268,6.792,386048.0],["2009-12-03",6.9005,7.0813,6.8824,6.8884,290000.0],["2009-12-04",7.0813,7.0813,6.8161,6.9246,255850.0],["2009-12-07",6.5811,6.6594,6.5148,6.5268,450358.0],["2009-12-08",6.0387,6.117,5.9483,6.0146,1008829.0],["2009-12-09",6.0327,6.0507,5.888,6.0086,426787.0],["2009-12-10",6.3039,6.3159,6.099,6.1351,344845.0],["2009-12-11",6.1472,6.1592,5.9784,6.0387,186342.0],["2009-12-14",6.117,6.1894,6.0266,6.1713,317005.0],["2009-12-15",6.2195,6.2858,6.1773,6.2014,237104.0],["2009-12-16",6.1713,6.2978,6.1532,6.2195,175763.0],["2009-12-17",6.0688,6.0688,5.9362,5.9423,270976.0],["2009-12-18",5.882,5.9182,5.8097,5.888,247962.0],["2009-12-21",5.8217,5.8699,5.7856,5.8278,271533.0],["2009-12-22",5.7193,5.7253,5.6108,5.6409,478291.0],["2009-12-23",5.5807,5.5807,5.4662,5.5264,320717.0],["2009-12-24",5.6048,5.7193,5.6048,5.7193,141984.0],["2009-12-28",5.7795,5.7795,5.653,5.7434,189219.0],["2009-12-29",5.7856,5.8036,5.7253,5.7313,130848.0],["2009-12-30",5.5927,5.7434,5.5927,5.7253,216131.0],["2009-12-31",5.7615,5.7856,5.653,5.659,184858.0],["2010-01-04",6.1894,6.2978,6.1713,6.2858,570627.0],["2010-01-05",6.786,6.9427,6.2858,6.9427,1034720.0],["2010-01-06",7.0753,7.2079,7.0029,7.1898,758918.0],["2010-01-07",7.015,7.0451,6.9125,7.021,436346.0],["2010-01-08",6.8945,6.9065,6.7197,6.8523,437738.0],["2010-01-11",6.7619,6.8583,6.7257,6.8041,182352.0],["2010-01-12",6.7619,6.8463,6.6956,6.7137,340947.0],["2010-01-13",6.9969,7.1476,6.9367,7.1114,697670.0],["2010-01-14",7.0813,7.1837,7.0753,7.1235,395978.0],["2010-01-15",7.3706,7.4067,7.1717,7.3103,610902.0],["2010-01-19",7.5333,7.7081,7.4971,7.6779,505667.0],["2010-01-20",7.5453,7.5634,7.4308,7.5333,265037.0],["2010-01-21",7.2802,7.2983,6.8463,6.8764,543622.0],["2010-01-22",6.6715,6.792,6.5088,6.5449,580278.0],["2010-01-25",6.9367,6.9909,6.8463,6.9367,722726.0],["2010-01-26",6.786,6.8583,6.6835,6.6835,183280.0],["2010-01-27",6.4967,6.5871,6.4063,6.5751,447482.0],["2010-01-28",6.6293,6.6293,6.328,6.346,866566.0],["2010-01-29",6.3159,6.3943,6.1472,6.1532,288330.0],["2010-02-01",6.4244,6.7378,6.4244,6.6896,365910.0],["2010-02-02",6.9487,7.009,6.9125,7.0029,236269.0],["2010-02-03",6.8824,6.9427,6.7137,6.798,150522.0],["2010-02-04",6.4485,6.4666,6.2074,6.3159,949530.0],["2010-02-05",6.2677,6.3039,5.9965,6.1894,456390.0],["2010-02-08",6.0327,6.099,5.9483,5.9603,827590.0],["2010-02-09",6.1894,6.2556,5.9423,6.1472,539168.0],["2010-02-10",6.1713,6.2496,6.0628,6.1773,326563.0],["2010-02-11",6.0146,6.1351,5.9423,6.1231,327770.0],["2010-02-12",5.9121,6.0266,5.8579,6.0266,276080.0],["2010-02-16",6.2677,6.4364,6.2074,6.4123,326378.0],["2010-02-17",6.4847,6.5088,6.3581,6.4304,234042.0],["2010-02-18",6.3159,6.4123,6.3039,6.4003,175763.0],["2010-02-19",6.34,6.4786,6.34,6.4666,127043.0],["2010-02-22",6.7438,6.7498,6.6775,6.7257,280906.0],["2010-02-23",6.7619,6.7619,6.6112,6.6293,277379.0],["2010-02-24",6.7016,6.7559,6.6594,6.7076,113680.0],["2010-02-25",6.8884,7.1898,6.8041,7.1777,723005.0],["2010-02-26",6.8764,6.9788,6.8463,6.9547,531373.0],["2010-03-01",6.557,6.7137,6.5088,6.5992,481910.0],["2010-03-02",6.8523,6.8704,6.7438,6.7679,436810.0],["2010-03-03",6.8583,6.9306,6.792,6.8161,1010314.0],["2010-03-04",7.1175,7.1717,7.0692,7.1235,490262.0],["2010-03-05",7.3344,7.3585,7.1898,7.3043,1175219.0],["2010-03-08",7.2741,7.3043,7.1175,7.1355,291670.0],["2010-03-09",6.9668,7.473,6.9487,7.0692,1145338.0],["2010-03-10",7.2199,7.3103,7.2018,7.25,385862.0],["2010-03-11",7.2983,7.461,7.2561,7.4248,473837.0],["2010-03-12",7.7442,7.8768,7.702,7.7683,449523.0],["2010-03-15",7.8648,7.913,7.702,7.8105,428829.0],["2010-03-16",7.8587,7.9853,7.8165,7.9552,414630.0],["2010-03-17",8.1118,8.142,7.9732,8.0094,449709.0],["2010-03-18",7.8648,7.8708,7.69,7.7683,427344.0],["2010-03-19",7.919,8.1058,7.8889,7.919,789542.0],["2010-03-22",7.9009,8.0877,7.8889,8.0757,453050.0],["2010-03-23",7.9853,8.0576,7.9491,8.0456,367581.0],["2010-03-24",8.0456,8.1179,7.9491,7.9853,247034.0],["2010-03-25",8.1721,8.3047,7.9612,8.0154,1594490.0],["2010-03-26",8.154,8.2384,8.1239,8.2022,730614.0],["2010-03-29",8.0697,8.1179,7.9732,8.0938,336122.0],["2010-03-30",7.9612,7.9973,7.8226,7.931,253715.0],["2010-03-31",7.9009,8.0938,7.8708,7.9793,228010.0],["2010-04-01",8.1962,8.3409,8.1781,8.2987,380202.0],["2010-04-05",8.3288,8.4493,8.3288,8.4373,213904.0],["2010-04-06",8.2324,8.377,8.2083,8.3348,359507.0],["2010-04-07",8.2203,8.3409,8.1781,8.2384,362755.0],["2010-04-08",8.0877,8.1601,8.0335,8.1601,472352.0],["2010-04-09",8.2565,8.2926,8.2264,8.2685,195994.0],["2010-04-12",8.3409,8.377,8.3047,8.3228,186992.0],["2010-04-13",8.3589,8.3589,8.2746,8.3168,202582.0],["2010-04-14",8.365,8.588,8.3469,8.5699,753443.0],["2010-04-15",8.5156,8.6603,8.4915,8.6121,1749466.0],["2010-04-16",9.1966,9.269,8.7386,9.0701,3025744.0],["2010-04-19",9.1846,9.4196,9.1183,9.4076,979411.0],["2010-04-20",9.7089,9.8837,9.5823,9.8837,863318.0],["2010-04-21",9.8174,10.1368,9.8174,10.0524,734976.0],["2010-04-22",9.9138,10.2212,9.8234,10.2212,726995.0],["2010-04-23",10.2513,10.4261,10.2151,10.4261,575453.0],["2010-04-26",10.7636,10.8479,10.5526,10.6973,1313584.0],["2010-04-27",10.408,10.5948,9.9681,10.1247,1225331.0],["2010-04-28",10.179,10.2031,9.8234,10.0585,821837.0],["2010-04-29",10.0946,10.5647,10.0946,10.5285,689504.0],["2010-04-30",10.1368,10.179,9.8174,9.8535,782861.0],["2010-05-03",9.956,10.2212,9.956,10.1489,489242.0],["2010-05-04",9.6486,9.6547,9.2087,9.287,881693.0],["2010-05-05",9.0701,9.3835,9.0279,9.1424,730429.0],["2010-05-06",8.8652,8.9375,7.8346,8.3469,1210576.0],["2010-05-07",7.8708,8.2565,7.7141,7.9973,1442205.0],["2010-05-10",9.275,9.4558,9.0641,9.2087,1468931.0],["2010-05-11",8.6844,9.0942,8.6542,8.9074,1290013.0],["2010-05-12",8.6783,8.7929,8.6241,8.7205,745091.0],["2010-05-13",8.5819,8.7748,8.5397,8.606,492118.0],["2010-05-14",8.4072,8.4252,8.154,8.2926,680317.0],["2010-05-17",8.2324,8.3107,7.9491,8.2444,360621.0],["2010-05-18",8.365,8.3891,7.9009,7.9612,2415955.0],["2010-05-19",7.9552,8.0456,7.696,7.9732,494624.0],["2010-05-20",7.6297,7.8045,7.4489,7.5936,726067.0],["2010-05-21",7.3645,7.9672,7.3404,7.8828,744720.0],["2010-05-24",7.7864,7.9732,7.7201,7.7442,305683.0],["2010-05-25",7.3465,7.6177,7.2621,7.5936,861926.0],["2010-05-26",7.8105,7.919,7.2802,7.7201,680874.0],["2010-05-27",8.0817,8.3288,7.9371,8.3288,646352.0],["2010-05-28",8.3107,8.3107,8.0275,8.0757,433654.0],["2010-06-01",8.0154,8.3348,8.0154,8.0697,444976.0],["2010-06-02",7.931,8.1179,7.8527,8.0938,323965.0],["2010-06-03",8.1721,8.2384,7.931,8.0456,255850.0],["2010-06-04",7.6538,7.7563,7.4067,7.467,508451.0],["2010-06-07",7.6056,7.702,7.3706,7.3766,287402.0],["2010-06-08",7.3465,7.3887,7.0692,7.3465,436253.0],["2010-06-09",7.3525,7.4308,7.1416,7.1777,414909.0],["2010-06-10",7.5032,7.684,7.4791,7.6719,320624.0],["2010-06-11",7.467,7.5032,7.3585,7.4911,467155.0],["2010-06-14",7.6478,7.7322,7.5333,7.5514,314963.0],["2010-06-15",7.8346,8.0395,7.7382,8.0275,454349.0],["2010-06-16",8.0757,8.1601,7.9552,8.0395,426045.0],["2010-06-17",8.3228,8.365,8.2264,8.3348,477734.0],["2010-06-18",8.365,8.4072,8.2987,8.3589,189590.0],["2010-06-21",8.3348,8.3589,8.1118,8.1962,325635.0],["2010-06-22",8.3529,8.4674,8.2022,8.2264,238496.0],["2010-06-23",8.5638,8.5699,8.2987,8.383,302621.0],["2010-06-24",8.3409,8.365,8.1179,8.1781,393750.0],["2010-06-25",8.1179,8.2384,7.9732,8.1661,243971.0],["2010-06-28",7.8286,7.9431,7.7503,7.8949,327027.0],["2010-06-29",7.7141,7.7322,7.461,7.5273,255107.0],["2010-06-30",7.5333,7.6719,7.2741,7.2922,276822.0],["2010-07-01",7.3706,7.4067,7.1657,7.3404,385027.0],["2010-07-02",7.3826,7.4128,7.232,7.3163,260954.0],["2010-07-06",7.4851,7.5212,7.2802,7.3645,288515.0],["2010-07-07",7.5815,8.0335,7.5695,8.0335,343174.0],["2010-07-08",8.1842,8.2022,8.0154,8.1781,336493.0],["2010-07-09",8.0034,8.1781,7.9853,8.1721,220771.0],["2010-07-12",8.0214,8.1962,8.0214,8.1842,171958.0],["2010-07-13",8.3589,8.5397,8.3469,8.4855,280070.0],["2010-07-14",8.3469,8.5277,8.3469,8.5156,166019.0],["2010-07-15",8.5518,8.5518,8.2685,8.5277,314406.0],["2010-07-16",8.2143,8.2384,7.9431,7.9612,312922.0],["2010-07-19",8.136,8.2083,7.931,8.0395,194694.0],["2010-07-20",7.9009,8.2926,7.8889,8.2746,253344.0],["2010-07-21",8.3288,8.383,8.0877,8.1299,331853.0],["2010-07-22",8.2083,8.3107,8.1661,8.2384,410733.0],["2010-07-23",8.3348,8.606,8.2324,8.5819,616285.0],["2010-07-26",8.6362,8.8109,8.6181,8.7808,465114.0],["2010-07-27",9.3714,9.5161,9.2569,9.51,1019315.0],["2010-07-28",9.4377,9.4618,9.2147,9.2388,346515.0],["2010-07-29",9.4558,9.5341,9.2509,9.3955,323315.0],["2010-07-30",9.3292,9.5944,9.287,9.498,359136.0],["2010-08-02",9.9439,10.0464,9.8897,9.9801,362384.0],["2010-08-03",9.8837,9.9741,9.8415,9.9018,226525.0],["2010-08-04",9.95,10.0645,9.8897,10.0524,476714.0],["2010-08-05",10.1127,10.1368,9.8777,9.9681,256314.0],["2010-08-06",9.8234,10.0584,9.739,9.9861,345309.0],["2010-08-09",9.727,9.739,9.6306,9.6788,186064.0],["2010-08-10",9.1906,9.4196,9.1545,9.3533,442099.0],["2010-08-11",8.8652,8.8652,8.6121,8.6542,628349.0],["2010-08-12",8.5217,8.7627,8.4976,8.6844,264666.0],["2010-08-13",8.7748,8.8712,8.7627,8.7989,192838.0],["2010-08-16",8.594,8.7627,8.588,8.6603,156090.0],["2010-08-17",8.823,8.9134,8.7687,8.823,121939.0],["2010-08-18",8.9254,8.9315,8.8049,8.8652,146067.0],["2010-08-19",8.8531,8.8953,8.6301,8.6723,275152.0],["2010-08-20",8.5337,8.5578,8.4493,8.5036,135674.0],["2010-08-23",8.6181,8.6784,8.5036,8.5156,150893.0],["2010-08-24",8.2022,8.2866,8.0938,8.148,267542.0],["2010-08-25",8.0034,8.1179,7.931,8.0998,229958.0],["2010-08-26",8.1299,8.2987,8.0576,8.0998,218822.0],["2010-08-27",8.0817,8.2505,7.913,8.2444,363126.0],["2010-08-30",8.0757,8.1962,7.9732,7.9732,159523.0],["2010-08-31",8.2324,8.383,8.1721,8.2143,413146.0],["2010-09-01",8.4011,8.588,8.3589,8.5458,306426.0],["2010-09-02",8.4855,8.6362,8.4855,8.6301,121290.0],["2010-09-03",8.6362,8.7688,8.6241,8.7688,165926.0],["2010-09-07",8.4976,8.5397,8.4373,8.4554,154419.0],["2010-09-08",8.4976,8.6121,8.4855,8.5036,153491.0],["2010-09-09",8.8049,8.9917,8.7989,8.9315,593363.0],["2010-09-10",9.058,9.058,8.9194,8.9857,373427.0],["2010-09-13",9.2509,9.3051,9.1605,9.2268,177248.0],["2010-09-14",9.2629,9.4377,9.1906,9.3714,202211.0],["2010-09-15",9.2629,9.3955,9.2027,9.3413,280906.0],["2010-09-16",9.1665,9.2027,9.0701,9.1725,282947.0],["2010-09-17",9.0641,9.0821,8.9435,9.0038,285082.0],["2010-09-20",9.0821,9.275,9.046,9.2388,191168.0],["2010-09-21",9.3172,9.3172,9.0821,9.1484,376768.0],["2010-09-22",9.0098,9.1243,8.9435,8.9797,258726.0],["2010-09-23",8.8953,9.0882,8.8772,8.9978,268378.0],["2010-09-24",9.275,9.4257,9.2629,9.4076,307354.0],["2010-09-27",9.3895,9.3895,9.2569,9.269,172701.0],["2010-09-28",9.1364,9.1906,8.9797,9.1725,229587.0],["2010-09-29",8.9978,9.1725,8.9857,9.0942,207222.0],["2010-09-30",9.2027,9.2569,8.8591,8.9375,309302.0],["2010-10-01",9.0399,9.1484,8.9616,9.1364,229494.0],["2010-10-04",9.1364,9.2268,8.9857,9.046,165741.0],["2010-10-05",9.2509,9.4678,9.2268,9.4437,238589.0],["2010-10-06",9.4618,9.5221,9.4015,9.4257,153027.0],["2010-10-07",9.3774,9.3774,9.0339,9.1364,254550.0],["2010-10-08",9.1725,9.2147,9.1123,9.1484,168525.0],["2010-10-11",9.1243,9.1484,9.052,9.0641,130662.0],["2010-10-12",9.058,9.1364,8.9857,9.1002,143190.0],["2010-10-13",9.1424,9.1605,9.0399,9.058,183187.0],["2010-10-14",8.7808,8.8049,8.6422,8.7205,329162.0],["2010-10-15",8.9917,8.9978,8.7507,8.9194,345958.0],["2010-10-18",8.8712,8.9616,8.8411,8.9435,111731.0],["2010-10-19",8.8049,8.9315,8.7446,8.823,259840.0],["2010-10-20",8.7627,8.8592,8.7145,8.7989,186806.0],["2010-10-21",8.7386,8.7929,8.5096,8.5578,205645.0],["2010-10-22",8.8109,8.8471,8.6964,8.7266,119619.0],["2010-10-25",8.6241,8.6542,8.5518,8.5578,158781.0],["2010-10-26",8.5759,8.6362,8.5096,8.5638,677162.0],["2010-10-27",8.6422,8.6783,8.5036,8.588,549933.0],["2010-10-28",8.6964,8.6964,8.4976,8.5458,146624.0],["2010-10-29",8.7085,8.7326,8.5819,8.6663,159152.0],["2010-11-01",8.8411,8.8893,8.6904,8.7688,163421.0],["2010-11-02",8.7627,8.8109,8.6904,8.7627,120269.0],["2010-11-03",8.7989,8.8833,8.6603,8.8833,250282.0],["2010-11-04",9.058,9.2931,9.058,9.2931,363498.0],["2010-11-05",8.8471,8.9495,8.7507,8.8531,534806.0],["2010-11-08",8.6181,8.6301,8.4011,8.5036,489242.0],["2010-11-09",8.5337,8.5337,8.3228,8.371,310138.0],["2010-11-10",8.4795,8.4915,8.1058,8.2685,445347.0],["2010-11-11",7.9973,8.1118,7.9612,8.0817,895427.0],["2010-11-12",8.1601,8.2685,8.0636,8.1239,773395.0],["2010-11-15",8.2022,8.2324,8.136,8.136,188477.0],["2010-11-16",8.0154,8.0154,7.7683,7.8165,363590.0],["2010-11-17",7.9672,8.1179,7.9069,7.9431,531837.0],["2010-11-18",8.1661,8.1842,8.0516,8.0938,248147.0],["2010-11-19",8.0335,8.0877,7.9431,8.0757,196179.0],["2010-11-22",7.696,7.7864,7.5875,7.702,436995.0],["2010-11-23",7.6659,7.7503,7.6116,7.6418,405072.0],["2010-11-24",7.7985,7.8286,7.702,7.7382,268470.0],["2010-11-26",7.3645,7.4308,7.2561,7.2741,467248.0],["2010-11-29",7.2561,7.3344,7.1777,7.3103,499728.0],["2010-11-30",7.015,7.1355,6.9969,7.0873,406000.0],["2010-12-01",7.4911,7.5695,7.467,7.5514,480704.0],["2010-12-02",7.6237,7.8949,7.6237,7.8889,477178.0],["2010-12-03",7.8768,7.9371,7.8346,7.913,240166.0],["2010-12-06",7.8346,7.8708,7.7442,7.8165,278771.0],["2010-12-07",7.9732,7.9913,7.7804,7.7864,304291.0],["2010-12-08",7.8346,7.925,7.7924,7.8768,219286.0],["2010-12-09",8.1299,8.148,8.0154,8.0697,1352096.0],["2010-12-10",7.9913,8.0335,7.9431,8.0275,252138.0],["2010-12-13",8.0034,8.0395,7.9672,7.9793,176784.0],["2010-12-14",7.8949,7.9552,7.8165,7.8527,288886.0],["2010-12-15",7.7623,7.8045,7.6056,7.6357,335194.0],["2010-12-16",7.5755,7.6237,7.5574,7.5875,443120.0],["2010-12-17",7.0994,7.1898,7.0512,7.1777,1015510.0],["2010-12-20",7.2741,7.2802,7.1717,7.2139,358672.0],["2010-12-21",7.4791,7.5453,7.473,7.5273,346608.0],["2010-12-22",7.5695,7.6177,7.5393,7.5875,200448.0],["2010-12-23",7.5815,7.5875,7.5032,7.5875,253344.0],["2010-12-27",7.473,7.5212,7.4067,7.4791,144768.0],["2010-12-28",7.5092,7.5092,7.4188,7.4851,130848.0],["2010-12-29",7.4308,7.4851,7.4067,7.461,261325.0],["2010-12-30",7.4248,7.461,7.3465,7.3887,528032.0],["2010-12-31",7.3224,7.4549,7.2983,7.4248,202118.0],["2011-01-03",7.4971,7.6237,7.4489,7.5755,364982.0],["2011-01-04",7.7261,7.7442,7.6237,7.684,332317.0],["2011-01-05",7.5755,7.69,7.5755,7.6779,277101.0],["2011-01-06",7.7141,7.7141,7.4971,7.5212,321552.0],["2011-01-07",7.5514,7.5815,7.461,7.5092,305312.0],["2011-01-10",7.4188,7.4791,7.3947,7.473,140592.0],["2011-01-11",7.6478,7.6478,7.5092,7.5755,272739.0],["2011-01-12",7.7141,7.8889,7.684,7.8708,645331.0],["2011-01-13",8.154,8.1781,8.0697,8.0877,589187.0],["2011-01-14",8.1962,8.2264,8.1661,8.2022,323594.0],["2011-01-18",8.2324,8.2926,8.2143,8.2444,314221.0],["2011-01-19",8.2565,8.2806,8.0938,8.1179,407670.0],["2011-01-20",8.1299,8.154,7.9853,8.1239,510678.0],["2011-01-21",8.6964,8.7627,8.5759,8.6241,1176147.0],["2011-01-24",8.371,8.5397,8.365,8.5096,493418.0],["2011-01-25",8.2565,8.3288,8.2022,8.3107,426045.0],["2011-01-26",8.3107,8.3288,8.2324,8.2806,349021.0],["2011-01-27",8.2866,8.3409,8.2505,8.2926,197200.0],["2011-01-28",8.2264,8.2444,8.0456,8.0877,314870.0],["2011-01-31",8.0516,8.1239,8.0275,8.0576,263552.0],["2011-02-01",8.136,8.3168,8.1299,8.2746,309395.0],["2011-02-02",8.3047,8.3529,8.2746,8.2987,553552.0],["2011-02-03",8.5518,8.5699,8.4132,8.5156,673171.0],["2011-02-04",8.4554,8.5156,8.4132,8.5156,194323.0],["2011-02-07",8.6,8.6542,8.5819,8.6,296125.0],["2011-02-08",8.5699,8.6542,8.5397,8.6542,215389.0],["2011-02-09",8.6603,8.7266,8.5759,8.6301,291206.0],["2011-02-10",8.4976,8.6301,8.4614,8.594,148202.0],["2011-02-11",8.4252,8.5699,8.4011,8.5458,247962.0],["2011-02-14",8.5819,8.594,8.5036,8.5518,154048.0],["2011-02-15",8.7808,8.835,8.7326,8.7386,512627.0],["2011-02-16",8.9435,9.1545,8.9435,9.1364,615821.0],["2011-02-17",9.3172,9.5402,9.3111,9.5402,496109.0],["2011-02-18",9.5161,9.5341,9.4317,9.4558,351712.0],["2011-02-22",9.275,9.3895,9.1002,9.1846,455184.0],["2011-02-23",9.3714,9.3835,9.058,9.1002,576102.0],["2011-02-24",8.9857,9.0158,8.7326,8.8531,441821.0],["2011-02-25",8.7929,8.8893,8.7808,8.8531,163142.0],["2011-02-28",8.8772,8.9194,8.8049,8.8411,152006.0],["2011-03-01",8.8652,8.8833,8.588,8.6121,394864.0],["2011-03-02",8.7205,8.817,8.6241,8.6723,365446.0],["2011-03-03",8.7868,8.829,8.6783,8.823,158502.0],["2011-03-04",8.6904,8.7145,8.5518,8.6422,233670.0],["2011-03-07",8.6844,8.7145,8.4614,8.4915,251859.0],["2011-03-08",8.5156,8.6784,8.4192,8.6542,351526.0],["2011-03-09",8.588,8.6603,8.5518,8.6121,171587.0],["2011-03-10",8.3469,8.3589,8.2806,8.2806,476621.0],["2011-03-11",8.2987,8.371,8.2384,8.3288,229866.0],["2011-03-14",8.2505,8.2866,8.136,8.2505,441450.0],["2011-03-15",7.8768,8.1179,7.8346,8.0877,546128.0],["2011-03-16",8.1058,8.148,7.702,7.8045,850141.0],["2011-03-17",8.0275,8.0335,7.8828,7.931,224390.0],["2011-03-18",8.0034,8.0214,7.913,7.9793,234413.0],["2011-03-21",8.0938,8.1721,8.0697,8.1721,277843.0],["2011-03-22",8.2565,8.3047,8.1721,8.1842,390966.0],["2011-03-23",8.0516,8.154,8.0214,8.1239,338442.0],["2011-03-24",8.1962,8.1962,8.1179,8.1842,135581.0],["2011-03-25",8.1902,8.2143,8.1058,8.1058,190240.0],["2011-03-28",8.1601,8.2324,8.142,8.142,558378.0],["2011-03-29",8.1058,8.1721,8.0516,8.142,205274.0],["2011-03-30",7.931,8.0154,7.8708,8.0154,425210.0],["2011-03-31",8.0154,8.0757,7.913,7.9431,582320.0],["2011-04-01",8.1781,8.2384,8.136,8.1902,373520.0],["2011-04-04",8.1962,8.2203,8.136,8.1721,192931.0],["2011-04-05",8.1661,8.2264,8.1239,8.1781,268470.0],["2011-04-06",8.4433,8.5217,8.4072,8.4674,646723.0],["2011-04-07",8.5458,8.606,8.4373,8.5156,198406.0],["2011-04-08",8.5699,8.6181,8.4915,8.5096,251024.0],["2011-04-11",8.8652,8.8953,8.6784,8.7266,609974.0],["2011-04-12",8.6181,8.6542,8.5518,8.588,211862.0],["2011-04-13",8.7386,8.7386,8.594,8.6362,204346.0],["2011-04-14",8.5337,8.6181,8.4674,8.588,151914.0],["2011-04-15",8.4915,8.4915,8.377,8.4433,326006.0],["2011-04-18",8.1299,8.2685,8.0938,8.2505,581670.0],["2011-04-19",8.2083,8.2203,8.1118,8.2083,347258.0],["2011-04-20",8.2565,8.2625,8.1118,8.1902,289072.0],["2011-04-21",8.371,8.4011,8.3107,8.3288,259654.0],["2011-04-25",8.2987,8.371,8.2926,8.3348,281184.0],["2011-04-26",8.3589,8.3589,8.2987,8.2987,156461.0],["2011-04-27",8.3047,8.4132,8.2685,8.4072,209542.0],["2011-04-28",8.365,8.4252,8.2987,8.377,517267.0],["2011-04-29",8.3891,8.4554,8.377,8.4072,167968.0],["2011-05-02",8.4614,8.4855,8.3228,8.3469,96512.0],["2011-05-03",8.2987,8.365,8.2324,8.3047,215296.0],["2011-05-04",8.377,8.3891,8.2746,8.2987,271904.0],["2011-05-05",8.0094,8.0877,7.919,8.0094,465392.0],["2011-05-06",8.5277,8.606,8.2926,8.3589,1108774.0],["2011-05-09",8.2203,8.3168,8.1118,8.3047,575546.0],["2011-05-10",8.3951,8.4493,8.377,8.4433,133539.0],["2011-05-11",8.4976,8.5036,8.2565,8.3047,251859.0],["2011-05-12",8.4252,8.5096,8.3529,8.4674,234784.0],["2011-05-13",8.4614,8.4795,8.2625,8.3469,179754.0],["2011-05-16",8.2083,8.3228,8.142,8.1962,402288.0],["2011-05-17",8.2505,8.3228,8.2083,8.2806,642454.0],["2011-05-18",8.1299,8.2143,8.0817,8.2143,372499.0],["2011-05-19",8.2444,8.3529,8.2324,8.3107,409712.0],["2011-05-20",8.2324,8.2505,8.0998,8.1661,408320.0],["2011-05-23",7.9853,8.0395,7.931,7.9973,242394.0],["2011-05-24",7.931,7.9431,7.7744,7.8346,1173085.0],["2011-05-25",8.0335,8.1661,7.9913,8.0998,622038.0],["2011-05-26",8.1239,8.1721,8.0335,8.148,305034.0],["2011-05-27",8.3288,8.4192,8.3047,8.3228,744998.0],["2011-05-31",8.4915,8.5217,8.4373,8.5096,207222.0],["2011-06-01",8.365,8.365,8.1299,8.148,487571.0],["2011-06-02",8.2264,8.3288,8.2143,8.2685,492118.0],["2011-06-03",8.136,8.2987,8.1118,8.2264,516710.0],["2011-06-06",8.2685,8.2866,8.0998,8.0998,174742.0],["2011-06-07",8.2806,8.3047,8.1239,8.1239,216595.0],["2011-06-08",8.1721,8.2565,8.1179,8.1179,182909.0],["2011-06-09",7.9793,8.1601,7.9672,8.142,291392.0],["2011-06-10",8.0697,8.0877,7.9069,7.9913,185136.0],["2011-06-13",8.0275,8.0516,7.919,8.0214,79530.0],["2011-06-14",8.2444,8.3409,8.1902,8.2143,207965.0],["2011-06-15",8.0094,8.0456,7.8407,7.8828,176134.0],["2011-06-16",7.8226,7.8587,7.702,7.7683,238218.0],["2011-06-17",7.8587,7.9069,7.8045,7.8467,254643.0],["2011-06-20",7.5755,7.5936,7.5032,7.5695,353475.0],["2011-06-21",7.5333,7.6719,7.5273,7.6599,296960.0],["2011-06-22",7.5212,7.5815,7.467,7.473,310694.0],["2011-06-23",7.1536,7.238,7.0391,7.232,623802.0],["2011-06-24",6.9608,6.9728,6.8463,6.8704,601344.0],["2011-06-27",6.7679,6.8583,6.7559,6.8342,268656.0],["2011-06-28",7.021,7.1657,7.015,7.1476,478106.0],["2011-06-29",7.1295,7.1536,6.9969,7.1355,208800.0],["2011-06-30",7.3344,7.5273,7.2802,7.5032,285824.0],["2011-07-01",7.6598,7.7502,7.6116,7.7502,249354.0],["2011-07-05",7.6659,7.6659,7.5694,7.5755,220586.0],["2011-07-06",7.2561,7.3404,7.1596,7.3043,412403.0],["2011-07-07",7.4248,7.4489,7.3525,7.3826,237939.0],["2011-07-08",7.2079,7.2139,7.1235,7.2139,279050.0],["2011-07-11",6.9427,6.9608,6.8101,6.9246,701475.0],["2011-07-12",6.8945,6.9909,6.8704,6.8764,498522.0],["2011-07-13",6.8221,6.9246,6.7679,6.8402,569142.0],["2011-07-14",6.9487,6.9788,6.8221,6.8463,197293.0],["2011-07-15",6.9005,6.9125,6.78,6.8161,235526.0],["2011-07-18",6.5088,6.557,6.3099,6.3822,1479232.0],["2011-07-19",6.4063,6.5329,6.3943,6.4726,1020800.0],["2011-07-20",6.7076,6.7076,6.5931,6.6594,439594.0],["2011-07-21",7.009,7.1958,6.9668,7.1295,1409168.0],["2011-07-22",7.2561,7.2983,7.1355,7.232,890045.0],["2011-07-25",7.0512,7.1235,7.021,7.0873,293619.0],["2011-07-26",7.0572,7.1476,6.9788,7.0994,196086.0],["2011-07-27",6.9306,6.9367,6.6835,6.7438,958531.0],["2011-07-28",7.021,7.1596,6.9608,7.0512,402938.0],["2011-07-29",6.9728,7.1054,6.9487,6.9608,224483.0],["2011-08-01",6.8884,6.9005,6.6413,6.7257,479126.0],["2011-08-02",6.6594,6.7016,6.4304,6.4304,386419.0],["2011-08-03",6.5148,6.5329,6.2918,6.4123,346701.0],["2011-08-04",5.9844,6.0206,5.7253,5.7374,834829.0],["2011-08-05",5.7313,6.0327,5.3878,5.9483,1537046.0],["2011-08-08",5.3215,5.5445,5.0021,5.0081,2711709.0],["2011-08-09",5.0443,5.213,4.8213,5.213,2416326.0],["2011-08-10",5.0262,5.0262,4.6767,4.6827,1423738.0],["2011-08-11",4.7128,5.1769,4.6767,5.0805,629370.0],["2011-08-12",5.2492,5.3095,5.1588,5.207,621667.0],["2011-08-15",5.1648,5.2733,5.1648,5.2733,433005.0],["2011-08-16",5.0443,5.1889,5.0021,5.0443,848563.0],["2011-08-17",5.0262,5.0985,4.8997,4.9539,480797.0],["2011-08-18",4.5682,4.5802,4.3211,4.4115,2063686.0],["2011-08-19",4.2307,4.3331,4.0921,4.1041,1295395.0],["2011-08-22",4.0077,4.0137,3.8751,3.8751,1491389.0],["2011-08-23",3.9716,4.0921,3.9113,4.0861,808195.0],["2011-08-24",4.1765,4.4055,4.1704,4.3874,1066643.0],["2011-08-25",4.6043,4.7068,4.4597,4.4778,1119818.0],["2011-08-26",4.3151,4.3994,4.2548,4.3452,717437.0],["2011-08-29",4.4477,4.6104,4.4477,4.5983,689690.0],["2011-08-30",4.6345,4.7249,4.5983,4.6827,976256.0],["2011-08-31",4.7128,4.8273,4.6947,4.761,546406.0],["2011-09-01",5.1046,5.195,5.0142,5.0142,1134294.0],["2011-09-02",4.9599,4.972,4.749,4.7791,1223939.0],["2011-09-06",4.1524,4.2427,4.068,4.1704,1510320.0],["2011-09-07",4.2488,4.4235,4.2367,4.4055,646074.0],["2011-09-08",4.4055,4.4959,4.2488,4.291,959738.0],["2011-09-09",4.0318,4.2548,3.9836,4.0861,1612307.0],["2011-09-12",4.0378,4.1584,3.9113,4.074,1189789.0],["2011-09-13",4.1102,4.2669,4.0619,4.2186,984515.0],["2011-09-14",4.3573,4.4477,4.1825,4.3874,1074160.0],["2011-09-15",4.5381,4.5983,4.4718,4.5983,809216.0],["2011-09-16",4.749,4.761,4.5802,4.6827,809494.0],["2011-09-19",4.309,4.3814,4.2427,4.3512,920390.0],["2011-09-20",4.3331,4.4055,4.2488,4.3211,656003.0],["2011-09-21",4.4416,4.4898,4.2307,4.2367,792512.0],["2011-09-22",4.0861,4.1765,3.9776,4.08,1173827.0],["2011-09-23",4.1765,4.2849,4.1524,4.2849,926237.0],["2011-09-26",4.4597,4.5622,4.2849,4.5561,1023491.0],["2011-09-27",4.6827,4.7671,4.5742,4.5983,1012726.0],["2011-09-28",4.5863,4.6465,4.4055,4.4175,539818.0],["2011-09-29",4.6526,4.7068,4.5079,4.6285,551046.0],["2011-09-30",4.4356,4.4657,4.297,4.297,706950.0],["2011-10-03",4.1945,4.2427,4.0077,4.0258,754371.0],["2011-10-04",3.9414,4.1885,3.8329,4.1825,928000.0],["2011-10-05",4.2066,4.309,4.1584,4.2849,710570.0],["2011-10-06",4.3452,4.6043,4.303,4.6043,1143853.0],["2011-10-07",4.4477,4.4959,4.3693,4.4115,998992.0],["2011-10-10",4.4477,4.7189,4.4477,4.7189,1264586.0],["2011-10-11",4.6586,4.8273,4.6526,4.8093,1265885.0],["2011-10-12",4.9599,5.0503,4.8755,4.9599,2497712.0],["2011-10-13",4.7972,4.7972,4.5501,4.6586,805133.0],["2011-10-14",4.755,4.8093,4.5983,4.6767,513555.0],["2011-10-17",4.6827,4.6947,4.4959,4.4959,1332701.0],["2011-10-18",4.4838,4.7068,4.3512,4.6646,1720048.0],["2011-10-19",4.6827,4.7008,4.5863,4.5923,1788349.0],["2011-10-20",4.6164,4.6164,4.4537,4.5622,830838.0],["2011-10-21",4.7008,4.755,4.6465,4.743,1302819.0],["2011-10-24",4.7369,4.8936,4.7369,4.8695,619440.0],["2011-10-25",4.8755,4.9057,4.7369,4.8093,632618.0],["2011-10-26",4.8575,4.8936,4.6827,4.8575,2914848.0],["2011-10-27",5.5023,5.5144,5.2191,5.4601,1382256.0],["2011-10-28",5.0624,5.1709,5.0262,5.1166,1175683.0],["2011-10-31",4.8575,4.8997,4.6646,4.6646,1056250.0],["2011-11-01",4.3271,4.4115,4.2608,4.2849,1940634.0],["2011-11-02",4.4115,4.4898,4.3934,4.4477,599766.0],["2011-11-03",4.5381,4.5622,4.3633,4.4838,849584.0],["2011-11-04",4.5139,4.5561,4.3934,4.4838,658416.0],["2011-11-07",4.4175,4.4537,4.2729,4.3633,1268205.0],["2011-11-08",4.4477,4.4838,4.3211,4.4597,674934.0],["2011-11-09",4.0378,4.1222,3.9716,3.9716,1518858.0],["2011-11-10",4.1825,4.2186,4.062,4.1102,1627990.0],["2011-11-11",4.3211,4.3934,4.3151,4.3693,663984.0],["2011-11-14",4.2729,4.2849,4.1523,4.1765,478106.0],["2011-11-15",4.1162,4.1704,4.0378,4.1162,611459.0],["2011-11-16",3.9776,4.062,3.9414,3.9474,713910.0],["2011-11-17",3.9595,3.9655,3.8028,3.8329,865453.0],["2011-11-18",3.9294,3.9474,3.8751,3.9233,474208.0],["2011-11-21",3.7968,3.8028,3.6762,3.7064,592992.0],["2011-11-22",3.5678,3.5798,3.4774,3.5015,944797.0],["2011-11-23",3.4231,3.4231,3.2303,3.2303,996486.0],["2011-11-25",3.5075,3.5678,3.4593,3.4593,556800.0],["2011-11-28",3.7184,3.7245,3.616,3.6702,855987.0],["2011-11-29",3.6702,3.7064,3.628,3.6401,517267.0],["2011-11-30",3.9535,4.0559,3.9294,4.0439,955654.0],["2011-12-01",4.0017,4.0318,3.8751,3.9173,381872.0],["2011-12-02",4.1102,4.1222,4.0439,4.068,764208.0],["2011-12-05",4.3633,4.3693,4.2548,4.2849,1150813.0],["2011-12-06",4.3331,4.3392,4.2367,4.291,799286.0],["2011-12-07",4.1765,4.297,4.0861,4.2548,904614.0],["2011-12-08",4.0981,4.1162,3.8932,3.9173,687741.0],["2011-12-09",4.0258,4.2006,4.0198,4.1765,559862.0],["2011-12-12",3.9655,3.9776,3.8329,3.8812,557914.0],["2011-12-13",3.9053,3.9655,3.7064,3.7546,542787.0],["2011-12-14",3.7184,3.7606,3.6401,3.6702,394771.0],["2011-12-15",3.7546,3.7606,3.6582,3.6883,322758.0],["2011-12-16",3.7425,3.7968,3.7064,3.7847,2723958.0],["2011-12-19",3.7486,3.7546,3.5798,3.5858,1197120.0],["2011-12-20",3.622,3.7606,3.61,3.7425,572483.0],["2011-12-21",3.8088,3.8329,3.7305,3.8088,625101.0],["2011-12-22",3.839,3.9414,3.8209,3.9113,599766.0],["2011-12-23",3.9354,3.9474,3.8631,3.8992,176970.0],["2011-12-27",3.851,3.9113,3.851,3.857,217616.0],["2011-12-28",3.7968,3.7968,3.7004,3.7124,301136.0],["2011-12-29",3.7365,3.7847,3.7064,3.7727,280163.0],["2011-12-30",3.7305,3.851,3.7305,3.839,469197.0],["2012-01-03",3.9113,4.0077,3.9113,3.9836,789635.0],["2012-01-04",3.9354,3.9595,3.8932,3.9474,525248.0],["2012-01-05",3.839,3.857,3.7847,3.839,504368.0],["2012-01-06",3.8149,3.8329,3.7546,3.7908,302621.0],["2012-01-09",3.851,3.857,3.7365,3.7666,322480.0],["2012-01-10",3.9354,3.9836,3.9173,3.9836,461773.0],["2012-01-11",3.9595,4.0981,3.9474,4.0981,453885.0],["2012-01-12",4.2789,4.3211,4.2066,4.3211,420291.0],["2012-01-13",4.3392,4.4537,4.2548,4.4356,634845.0],["2012-01-17",4.6646,4.6827,4.5079,4.52,580742.0],["2012-01-18",4.52,4.6405,4.52,4.6345,360899.0],["2012-01-19",4.9298,5.0322,4.8997,5.0081,983958.0],["2012-01-20",5.1226,5.1769,5.0805,5.1769,924938.0],["2012-01-23",5.2613,5.3396,5.201,5.2251,508637.0],["2012-01-24",5.0262,5.1046,4.9479,5.0805,487107.0],["2012-01-25",4.9479,5.0865,4.8997,5.0744,491469.0],["2012-01-26",5.2492,5.2974,5.1467,5.1889,408877.0],["2012-01-27",5.1528,5.2733,5.1528,5.2492,352454.0],["2012-01-30",5.0081,5.0865,4.978,5.0684,411475.0],["2012-01-31",5.1166,5.1166,5.0081,5.0744,154976.0],["2012-02-01",5.2793,5.3215,5.2492,5.2673,554944.0],["2012-02-02",5.3758,5.436,5.3215,5.3818,418528.0],["2012-02-03",5.4541,5.4963,5.4179,5.4782,405907.0],["2012-02-06",5.4541,5.5144,5.43,5.4963,189034.0],["2012-02-07",5.4722,5.5204,5.43,5.4842,265130.0],["2012-02-08",5.5445,5.5686,5.4722,5.5385,339091.0],["2012-02-09",5.6771,5.6891,5.4842,5.5144,404144.0],["2012-02-10",5.3517,5.3517,5.2552,5.2854,405907.0],["2012-02-13",5.3758,5.3878,5.2854,5.3577,370458.0],["2012-02-14",5.1226,5.1528,5.0021,5.0805,696835.0],["2012-02-15",5.1467,5.1588,5.0624,5.0925,379366.0],["2012-02-16",5.0142,5.201,4.972,5.195,582970.0],["2012-02-17",5.3396,5.3577,5.2492,5.3336,351062.0],["2012-02-21",5.3758,5.4782,5.3215,5.3336,521536.0],["2012-02-22",5.1528,5.207,5.1287,5.1467,490726.0],["2012-02-23",5.3516,5.436,5.2974,5.424,626678.0],["2012-02-24",5.3999,5.4963,5.3878,5.4481,360714.0],["2012-02-27",5.2613,5.3818,5.2371,5.3577,658509.0],["2012-02-28",5.3396,5.4481,5.2974,5.424,323965.0],["2012-02-29",5.4662,5.5083,5.3456,5.3697,291763.0],["2012-03-01",5.424,5.442,5.3275,5.3697,257984.0],["2012-03-02",5.3697,5.3818,5.3155,5.3215,367859.0],["2012-03-05",5.2854,5.2854,5.201,5.2371,270883.0],["2012-03-06",5.0202,5.0322,4.8997,4.9117,451936.0],["2012-03-07",4.9177,4.9901,4.8876,4.9901,479776.0],["2012-03-08",4.9599,5.0744,4.9418,5.0503,469382.0],["2012-03-09",5.0081,5.0262,4.9418,4.9659,403866.0],["2012-03-12",4.8635,4.8755,4.7731,4.7972,400710.0],["2012-03-13",4.8816,4.984,4.8695,4.978,684307.0],["2012-03-14",5.0081,5.0865,5.0081,5.0503,355981.0],["2012-03-15",4.9479,5.0624,4.8695,5.0383,501306.0],["2012-03-16",5.3758,5.4782,5.3516,5.4179,779149.0],["2012-03-19",5.4782,5.659,5.4722,5.5987,638186.0],["2012-03-20",5.4782,5.5324,5.43,5.5023,424931.0],["2012-03-21",5.3758,5.4722,5.3034,5.4541,445718.0],["2012-03-22",5.2673,5.3637,5.2613,5.3336,411382.0],["2012-03-23",5.2854,5.4059,5.2191,5.4059,303549.0],["2012-03-26",5.4119,5.4481,5.3456,5.442,1023398.0],["2012-03-27",5.5867,5.6048,5.4903,5.4903,1090771.0],["2012-03-28",5.4963,5.5385,5.4059,5.4481,435974.0],["2012-03-29",5.3155,5.3758,5.2673,5.3637,508358.0],["2012-03-30",5.3999,5.3999,5.3034,5.3275,439686.0],["2012-04-02",5.2492,5.4059,5.2191,5.3456,722634.0],["2012-04-03",5.213,5.2251,5.0624,5.1166,942477.0],["2012-04-04",4.972,5.0322,4.9238,4.9961,614614.0],["2012-04-05",4.8997,4.9539,4.8273,4.8273,376211.0],["2012-04-09",4.7369,4.8334,4.7189,4.7912,502141.0],["2012-04-10",4.7731,4.7972,4.6043,4.6405,935146.0],["2012-04-11",4.7851,4.8454,4.7671,4.8153,597818.0],["2012-04-12",4.9177,5.0021,4.9057,4.9901,253251.0],["2012-04-13",4.8936,4.8936,4.7369,4.7369,551603.0],["2012-04-16",4.6887,4.7309,4.6043,4.6827,849398.0],["2012-04-17",4.7972,4.8876,4.749,4.8695,522464.0],["2012-04-18",4.755,4.7731,4.6706,4.6887,832602.0],["2012-04-19",4.6947,4.6947,4.5501,4.5923,701568.0],["2012-04-20",4.6646,4.6887,4.6043,4.6104,431706.0],["2012-04-23",4.4959,4.526,4.4477,4.5079,1680979.0],["2012-04-24",4.4235,4.5682,4.3994,4.526,684214.0],["2012-04-25",4.6043,4.6104,4.5019,4.5441,464557.0],["2012-04-26",4.5622,4.6706,4.5441,4.6526,926144.0],["2012-04-27",4.749,4.8093,4.6947,4.7912,442749.0],["2012-04-30",4.8093,4.8213,4.749,4.7731,400525.0],["2012-05-01",4.8394,4.984,4.8334,4.9539,477734.0],["2012-05-02",4.8454,4.8755,4.8032,4.8635,350042.0],["2012-05-03",4.8153,4.8394,4.7369,4.743,262438.0],["2012-05-04",4.8997,4.9177,4.749,4.749,411754.0],["2012-05-07",4.7249,4.8876,4.6887,4.8695,328512.0],["2012-05-08",4.6586,4.6706,4.532,4.6043,605056.0],["2012-05-09",4.3573,4.4356,4.291,4.4055,532486.0],["2012-05-10",4.5139,4.5501,4.4718,4.4718,325357.0],["2012-05-11",4.3693,4.4718,4.3633,4.4175,293619.0],["2012-05-14",4.2548,4.2849,4.2126,4.2488,872691.0],["2012-05-15",4.1704,4.2006,4.08,4.0921,837706.0],["2012-05-16",4.2006,4.2548,4.1403,4.1463,386976.0],["2012-05-17",4.0499,4.062,3.9655,3.9655,409434.0],["2012-05-18",3.857,3.8751,3.7486,3.7787,828240.0],["2012-05-21",3.9294,4.0137,3.9233,4.0137,402102.0],["2012-05-22",4.068,4.1825,4.062,4.1222,434954.0],["2012-05-23",4.074,4.08,3.9716,4.068,384192.0],["2012-05-24",4.1102,4.1102,4.0017,4.062,238867.0],["2012-05-25",4.0077,4.0137,3.9173,3.9294,301136.0],["2012-05-29",3.9233,3.9354,3.8812,3.9233,356909.0],["2012-05-30",3.8149,3.8149,3.7245,3.7305,777386.0],["2012-05-31",3.7305,3.7847,3.6461,3.7606,462422.0],["2012-06-01",3.6883,3.7486,3.6762,3.7245,891251.0],["2012-06-04",3.7546,3.7666,3.6762,3.7184,229123.0],["2012-06-05",3.7305,3.8088,3.6883,3.8088,430128.0],["2012-06-06",3.9354,4.0559,3.9354,4.0559,935146.0],["2012-06-07",4.2126,4.2548,4.1885,4.2126,987299.0],["2012-06-08",4.1222,4.2126,4.0921,4.2066,370365.0],["2012-06-11",4.2849,4.2849,4.062,4.062,625472.0],["2012-06-12",4.1222,4.2066,4.074,4.2066,314870.0],["2012-06-13",4.1343,4.2066,4.1102,4.1343,261789.0],["2012-06-14",4.1945,4.3271,4.1825,4.303,464928.0],["2012-06-15",4.6526,4.7189,4.6104,4.7189,946467.0],["2012-06-18",4.4477,4.4959,4.4115,4.4898,744442.0],["2012-06-19",4.5561,4.6887,4.5561,4.6405,591507.0],["2012-06-20",4.7068,4.7791,4.6646,4.743,1386525.0],["2012-06-21",4.6827,4.6827,4.5019,4.5079,300579.0],["2012-06-22",4.6646,4.6767,4.5622,4.5923,176227.0],["2012-06-25",4.4778,4.4898,4.4055,4.4356,233206.0],["2012-06-26",4.3392,4.3573,4.2548,4.3271,247498.0],["2012-06-27",4.3211,4.4235,4.297,4.4175,197293.0],["2012-06-28",3.8812,3.9836,3.8149,3.9776,1304026.0],["2012-06-29",4.0559,4.1162,4.0439,4.0981,744442.0],["2012-07-02",4.1524,4.2126,4.0981,4.2126,510122.0],["2012-07-03",4.1343,4.1463,4.062,4.0921,303270.0],["2012-07-05",3.9233,3.9354,3.8631,3.9053,418157.0],["2012-07-06",3.7666,3.8269,3.7546,3.7787,728016.0],["2012-07-09",3.8812,3.8932,3.8269,3.8691,495923.0],["2012-07-10",3.9655,3.9776,3.8269,3.851,430592.0],["2012-07-11",3.9233,3.9655,3.857,3.8932,239981.0],["2012-07-12",3.8269,3.851,3.7908,3.8209,218080.0],["2012-07-13",3.8329,3.9233,3.8329,3.8992,284525.0],["2012-07-16",3.8631,3.8812,3.8329,3.8631,279885.0],["2012-07-17",3.851,3.8751,3.7727,3.8751,291578.0],["2012-07-18",3.845,3.8932,3.845,3.8751,199613.0],["2012-07-19",3.9776,4.0378,3.9595,4.0137,394307.0],["2012-07-20",3.9535,3.9535,3.851,3.851,537590.0],["2012-07-23",3.6762,3.7365,3.6461,3.7124,472445.0],["2012-07-24",3.7365,3.7546,3.622,3.6702,552717.0],["2012-07-25",3.7908,3.845,3.7727,3.8088,193210.0],["2012-07-26",3.9414,3.9716,3.8932,3.9655,244621.0],["2012-07-27",4.0378,4.1825,4.0198,4.1644,640784.0],["2012-07-30",4.1403,4.2427,4.1403,4.1945,235805.0],["2012-07-31",4.074,4.0921,4.0198,4.0921,801699.0],["2012-08-01",4.1041,4.1041,4.0198,4.0198,235712.0],["2012-08-02",3.8269,3.9173,3.7847,3.8269,451472.0],["2012-08-03",3.9836,4.1222,3.9776,4.1041,2217827.0],["2012-08-06",4.1403,4.3633,4.1403,4.309,845222.0],["2012-08-07",4.291,4.3392,4.2669,4.291,343174.0],["2012-08-08",4.309,4.3392,4.2849,4.3271,219194.0],["2012-08-09",4.2488,4.3151,4.2427,4.2608,190611.0],["2012-08-10",4.1945,4.2548,4.1704,4.2427,274502.0],["2012-08-13",4.2247,4.2548,4.2006,4.2367,173629.0],["2012-08-14",4.2006,4.2608,4.1885,4.2186,901088.0],["2012-08-15",4.2186,4.2367,4.1885,4.2066,338720.0],["2012-08-16",4.3271,4.3512,4.297,4.3211,323965.0],["2012-08-17",4.3994,4.4115,4.3693,4.3934,654982.0],["2012-08-20",4.3573,4.4115,4.3151,4.4055,207594.0],["2012-08-21",4.4898,4.5441,4.4597,4.4898,351155.0],["2012-08-22",4.4898,4.532,4.4657,4.52,263645.0],["2012-08-23",4.4537,4.4537,4.3392,4.3452,284061.0],["2012-08-24",4.2548,4.291,4.2186,4.2729,272646.0],["2012-08-27",4.309,4.3151,4.2789,4.2849,267357.0],["2012-08-28",4.2789,4.309,4.2367,4.291,198778.0],["2012-08-29",4.2608,4.2789,4.2307,4.2669,257798.0],["2012-08-30",4.291,4.309,4.2247,4.2729,189219.0],["2012-08-31",4.3211,4.3753,4.2548,4.3331,305126.0],["2012-09-04",4.2849,4.2849,4.2186,4.2608,219750.0],["2012-09-05",4.2608,4.303,4.2367,4.297,144582.0],["2012-09-06",4.3392,4.532,4.3392,4.52,542230.0],["2012-09-07",4.6767,4.755,4.6586,4.7369,415466.0],["2012-09-10",4.8575,4.9238,4.8213,4.8394,482931.0],["2012-09-11",5.0744,5.1407,5.0624,5.0985,1016067.0],["2012-09-12",5.3155,5.3456,5.2914,5.3215,579722.0],["2012-09-13",5.3155,5.4903,5.2974,5.4541,473651.0],["2012-09-14",5.4842,5.5385,5.4119,5.43,653312.0],["2012-09-17",5.3878,5.4119,5.3155,5.3275,294083.0],["2012-09-18",5.1769,5.2613,5.1769,5.213,367952.0],["2012-09-19",5.2251,5.2793,5.1769,5.2432,227082.0],["2012-09-20",5.1648,5.2673,5.1106,5.2613,252973.0],["2012-09-21",5.4119,5.43,5.3637,5.3697,307261.0],["2012-09-24",5.2552,5.3396,5.2251,5.2974,223555.0],["2012-09-25",5.2854,5.3095,5.1588,5.1588,271347.0],["2012-09-26",5.0262,5.0262,4.9298,4.972,335194.0],["2012-09-27",5.0262,5.0925,4.978,5.0744,250653.0],["2012-09-28",5.0202,5.0563,4.9901,5.0142,167690.0],["2012-10-01",5.1347,5.2191,5.0985,5.1287,255478.0],["2012-10-02",5.0684,5.0744,4.972,5.0262,225226.0],["2012-10-03",5.0624,5.0805,4.9961,5.0262,293341.0],["2012-10-04",5.0985,5.1226,5.0563,5.1166,328883.0],["2012-10-05",5.1407,5.1769,5.0744,5.0985,449894.0],["2012-10-08",4.9901,5.0322,4.9901,5.0202,86582.0],["2012-10-09",4.9901,5.0021,4.9358,4.9418,106906.0],["2012-10-10",5.0925,5.1046,5.0262,5.0624,303456.0],["2012-10-11",5.2673,5.3336,5.2613,5.2793,174835.0],["2012-10-12",5.2854,5.3215,5.1889,5.207,968182.0],["2012-10-15",5.1648,5.2432,5.1226,5.2371,953334.0],["2012-10-16",5.3637,5.4662,5.3517,5.4481,599488.0],["2012-10-17",5.5144,5.6048,5.5083,5.5927,367581.0],["2012-10-18",5.5927,5.6108,5.4601,5.5144,233021.0],["2012-10-19",5.4722,5.4782,5.3577,5.3878,269213.0],["2012-10-22",5.4782,5.4842,5.3878,5.4601,199427.0],["2012-10-23",5.3034,5.3637,5.2733,5.3336,265779.0],["2012-10-24",5.3999,5.43,5.3336,5.3456,270698.0],["2012-10-25",5.5083,5.5144,5.3637,5.4059,157667.0],["2012-10-26",5.3938,5.43,5.3456,5.3818,152563.0],["2012-10-31",5.43,5.442,5.3456,5.3878,132240.0],["2012-11-01",5.5807,5.6228,5.5566,5.5927,380109.0],["2012-11-02",5.4903,5.4963,5.3758,5.3818,268656.0],["2012-11-05",5.3818,5.3818,5.2974,5.3396,198685.0],["2012-11-06",5.3456,5.4541,5.3456,5.4481,1204730.0],["2012-11-07",5.3034,5.3155,5.2432,5.2613,441542.0],["2012-11-08",5.2974,5.3456,5.1648,5.1648,676419.0],["2012-11-09",5.1226,5.195,5.1106,5.1226,1088173.0],["2012-11-12",5.2552,5.2793,5.2432,5.2613,121568.0],["2012-11-13",5.1829,5.3275,5.1769,5.2311,256128.0],["2012-11-14",5.3034,5.3396,5.201,5.2191,290557.0],["2012-11-15",5.43,5.4541,5.3517,5.3818,607840.0],["2012-11-16",5.3637,5.3818,5.2914,5.3637,293248.0],["2012-11-19",5.442,5.5144,5.424,5.5083,169267.0],["2012-11-20",5.43,5.5505,5.424,5.5264,139664.0],["2012-11-21",5.5686,5.5807,5.5144,5.5566,141984.0],["2012-11-23",5.6349,5.7012,5.6289,5.7012,207037.0],["2012-11-26",5.4963,5.5324,5.4481,5.5324,230979.0],["2012-11-27",5.6711,5.7434,5.665,5.6831,746576.0],["2012-11-28",5.5807,5.7313,5.5626,5.7253,1006787.0],["2012-11-29",5.7675,5.7976,5.7253,5.7916,938858.0],["2012-11-30",5.7253,5.7615,5.6891,5.7313,176598.0],["2012-12-03",5.7072,5.7072,5.647,5.6711,278493.0],["2012-12-04",5.7193,5.7494,5.7132,5.7374,221328.0],["2012-12-05",5.7374,5.8579,5.7253,5.8217,376118.0],["2012-12-06",5.8157,5.8519,5.7976,5.8278,213162.0],["2012-12-07",5.7615,5.8157,5.7434,5.8097,290093.0],["2012-12-10",5.7675,5.7976,5.7494,5.7856,191539.0],["2012-12-11",5.7615,5.8097,5.7494,5.7976,269120.0],["2012-12-12",5.8278,5.9242,5.8217,5.8579,215018.0],["2012-12-13",5.8398,5.888,5.7976,5.8157,99946.0],["2012-12-14",5.888,5.894,5.8519,5.8579,147645.0],["2012-12-17",5.8338,5.9121,5.8338,5.9001,298816.0],["2012-12-18",5.9362,6.1532,5.9061,6.1231,1566835.0],["2012-12-19",6.2376,6.2496,6.1532,6.1773,492490.0],["2012-12-20",6.2315,6.3099,6.1833,6.3099,428365.0],["2012-12-21",6.117,6.1954,6.099,6.1773,978947.0],["2012-12-24",6.1652,6.2436,6.1532,6.2195,126950.0],["2012-12-26",6.2496,6.2677,6.1592,6.1773,129363.0],["2012-12-27",6.3882,6.4003,6.2858,6.3762,303734.0],["2012-12-28",6.3099,6.3581,6.2677,6.2737,180403.0],["2012-12-31",6.3762,6.557,6.3762,6.5027,326842.0],["2013-01-02",6.6052,6.6293,6.5509,6.6293,930320.0],["2013-01-03",6.4847,6.5268,6.4304,6.4485,546406.0],["2013-01-04",6.4244,6.557,6.4184,6.5389,1253914.0],["2013-01-07",6.4907,6.5389,6.4425,6.5268,439965.0],["2013-01-08",6.5449,6.5751,6.4726,6.5088,748061.0],["2013-01-09",6.7498,6.798,6.7378,6.7559,989619.0],["2013-01-10",6.9186,7.021,6.8945,7.021,323222.0],["2013-01-11",7.0331,7.0331,6.9367,7.0029,412310.0],["2013-01-14",7.1054,7.1355,7.0753,7.1355,1455846.0],["2013-01-15",6.9367,6.9367,6.8221,6.9125,1318317.0],["2013-01-16",6.6775,6.792,6.6474,6.792,699526.0],["2013-01-17",6.8282,6.8884,6.8041,6.8463,458618.0],["2013-01-18",6.8945,6.9186,6.8643,6.9125,347907.0],["2013-01-22",6.9849,7.009,6.9306,6.9788,333245.0],["2013-01-23",6.9246,6.9427,6.8523,6.8764,1115549.0],["2013-01-24",6.8945,6.9969,6.8945,6.9547,564410.0],["2013-01-25",7.0029,7.0512,6.9487,7.0391,242022.0],["2013-01-28",6.9849,7.021,6.9547,6.9788,1550595.0],["2013-01-29",6.563,6.5992,6.5389,6.5871,873248.0],["2013-01-30",6.6474,6.6896,6.6293,6.6594,702589.0],["2013-01-31",6.4967,6.6112,6.4847,6.5751,349485.0],["2013-02-01",6.5088,6.5268,6.4606,6.5027,576288.0],["2013-02-04",6.3159,6.34,6.2556,6.2556,501677.0],["2013-02-05",6.3943,6.4545,6.3581,6.4123,467341.0],["2013-02-06",6.4003,6.5027,6.3882,6.4967,336864.0],["2013-02-07",6.4545,6.4606,6.2858,6.3702,335008.0],["2013-02-08",6.4847,6.5329,6.4786,6.5088,243507.0],["2013-02-11",6.4726,6.4786,6.4184,6.4364,128621.0],["2013-02-12",6.6534,6.7559,6.6233,6.7137,420848.0],["2013-02-13",6.6715,6.6775,6.5931,6.6172,383542.0],["2013-02-14",6.4847,6.569,6.4666,6.5449,291763.0],["2013-02-15",6.5148,6.5389,6.4003,6.4184,274131.0],["2013-02-19",6.4304,6.4847,6.4244,6.4545,380758.0],["2013-02-20",6.5509,6.5811,6.4545,6.4666,294362.0],["2013-02-21",6.4003,6.4123,6.3219,6.3641,462979.0],["2013-02-22",6.3822,6.4123,6.3159,6.4063,286659.0],["2013-02-25",6.5208,6.563,6.2677,6.2677,448224.0],["2013-02-26",6.2798,6.3039,6.1894,6.2315,241002.0],["2013-02-27",6.1592,6.4364,6.1411,6.4123,265779.0],["2013-02-28",5.9844,6.0266,5.876,5.9423,689133.0],["2013-03-01",5.5987,5.7554,5.5807,5.7193,707229.0],["2013-03-04",5.5867,5.6771,5.5626,5.6771,399690.0],["2013-03-05",5.7434,5.7554,5.6771,5.7012,327955.0],["2013-03-06",5.7313,5.7374,5.6048,5.659,483581.0],["2013-03-07",5.5807,5.5807,5.5144,5.5385,577309.0],["2013-03-08",5.5505,5.5566,5.4963,5.5385,553552.0],["2013-03-11",5.3818,5.4481,5.3818,5.424,685421.0],["2013-03-12",5.5867,5.5927,5.4963,5.5144,515875.0],["2013-03-13",5.4179,5.43,5.3818,5.4059,648486.0],["2013-03-14",5.4782,5.5626,5.4722,5.5566,368602.0],["2013-03-15",5.5867,5.6168,5.5445,5.5927,428922.0],["2013-03-18",5.3456,5.4601,5.3456,5.3758,750845.0],["2013-03-19",5.4662,5.4842,5.3336,5.3517,647002.0],["2013-03-20",5.4903,5.5023,5.436,5.4662,442749.0],["2013-03-21",5.4662,5.5445,5.43,5.4662,514483.0],["2013-03-22",5.4481,5.4782,5.3697,5.3938,356352.0],["2013-03-25",5.43,5.436,5.2191,5.2552,477642.0],["2013-03-26",5.1829,5.2793,5.1528,5.2311,707600.0],["2013-03-27",5.0443,5.0865,5.0081,5.0443,1261152.0],["2013-03-28",5.0202,5.0985,5.0081,5.0805,328698.0],["2013-04-01",5.0805,5.0985,4.9961,5.0081,400432.0],["2013-04-02",5.1528,5.1829,5.1166,5.1347,385027.0],["2013-04-03",5.0805,5.0865,4.8936,4.9117,817475.0],["2013-04-04",5.0443,5.0925,4.978,5.0383,1028874.0],["2013-04-05",4.9659,5.1046,4.9358,5.0744,693309.0],["2013-04-08",4.9057,4.9599,4.8936,4.9599,314870.0],["2013-04-09",5.0684,5.1226,5.0202,5.0925,1313955.0],["2013-04-10",5.2552,5.3095,5.2432,5.2613,491283.0],["2013-04-11",5.3516,5.3637,5.2673,5.2793,534806.0],["2013-04-12",5.2613,5.3275,5.2371,5.3215,660736.0],["2013-04-15",5.1889,5.207,5.0563,5.0624,442192.0],["2013-04-16",5.2733,5.2914,5.195,5.2914,438294.0],["2013-04-17",5.2371,5.2371,5.1467,5.195,409526.0],["2013-04-18",5.0985,5.1166,4.9901,5.0322,408784.0],["2013-04-19",5.1226,5.1648,5.1106,5.1407,258448.0],["2013-04-22",5.2613,5.3034,5.201,5.2914,359507.0],["2013-04-23",5.4179,5.424,5.3095,5.3697,353568.0],["2013-04-24",5.4601,5.4842,5.4119,5.424,304013.0],["2013-04-25",5.5927,5.6168,5.5264,5.5385,519866.0],["2013-04-26",5.4903,5.5204,5.4119,5.4963,301878.0],["2013-04-29",5.5023,5.5505,5.4722,5.5324,623059.0],["2013-04-30",5.7795,5.8036,5.6891,5.7615,928557.0],["2013-05-01",5.7735,5.7856,5.7012,5.7193,368694.0],["2013-05-02",5.7012,5.7735,5.6831,5.7675,325357.0],["2013-05-03",5.4601,5.5445,5.3938,5.442,1431162.0],["2013-05-06",5.4722,5.5083,5.4119,5.5083,1571382.0],["2013-05-07",5.4601,5.4782,5.3637,5.4601,1078243.0],["2013-05-08",5.3637,5.4059,5.3396,5.3878,1024790.0],["2013-05-09",5.4782,5.5626,5.4481,5.4903,1364253.0],["2013-05-10",5.5807,5.5987,5.5204,5.5867,884848.0],["2013-05-13",5.5324,5.5324,5.4842,5.5083,436810.0],["2013-05-14",5.4782,5.5746,5.4662,5.5686,745277.0],["2013-05-15",5.659,5.7012,5.6289,5.665,553738.0],["2013-05-16",5.7916,5.9121,5.7916,5.8519,910275.0],["2013-05-17",6.0869,6.2315,6.0568,6.2255,1357478.0],["2013-05-20",6.34,6.5509,6.34,6.5148,2887843.0],["2013-05-21",6.2617,6.2978,6.1833,6.2677,1204822.0],["2013-05-22",6.3521,6.4545,6.2135,6.2436,890880.0],["2013-05-23",6.1351,6.1894,6.0447,6.1592,700269.0],["2013-05-24",5.9965,6.0387,5.9543,6.0327,528032.0],["2013-05-28",6.1351,6.1472,6.0266,6.0266,817290.0],["2013-05-29",5.9905,6.0146,5.9664,5.9965,685978.0],["2013-05-30",6.0206,6.1652,6.0206,6.1351,882899.0],["2013-05-31",6.1713,6.2556,6.1592,6.1652,7170934.0],["2013-06-03",6.1833,6.2496,6.1773,6.2496,1579920.0],["2013-06-04",6.2135,6.2556,6.1592,6.2014,2197133.0],["2013-06-05",6.117,6.1532,6.0748,6.0809,1800227.0],["2013-06-06",6.0387,6.0568,5.9061,6.0327,1740093.0],["2013-06-07",6.105,6.2014,6.0628,6.2014,926608.0],["2013-06-10",6.2798,6.328,6.2074,6.3159,985072.0],["2013-06-11",6.1592,6.2135,6.1291,6.1652,1163619.0],["2013-06-12",6.2556,6.2798,5.9061,5.9302,3578925.0],["2013-06-13",5.9242,6.0748,5.882,6.0568,1824077.0],["2013-06-14",5.9905,6.0387,5.9423,5.9543,1076573.0],["2013-06-17",6.0387,6.0628,5.9664,5.9905,793997.0],["2013-06-18",6.099,6.1351,6.0748,6.111,1098566.0],["2013-06-19",6.0688,6.0869,5.9362,5.9603,1277392.0],["2013-06-20",5.8338,5.8519,5.5987,5.6289,2402221.0],["2013-06-21",5.43,5.4481,5.2251,5.3396,2632272.0],["2013-06-24",5.2793,5.3517,5.201,5.2854,1330659.0],["2013-06-25",5.3155,5.3215,5.2311,5.3034,668531.0],["2013-06-26",5.2492,5.2492,5.195,5.213,758640.0],["2013-06-27",5.1046,5.1528,5.0503,5.0865,1140698.0],["2013-06-28",5.0383,5.0985,5.0142,5.0684,1100422.0],["2013-07-01",5.1226,5.2311,5.1166,5.1648,2395354.0],["2013-07-02",5.0142,5.0624,4.9358,4.9599,2308493.0],["2013-07-03",4.9298,5.0202,4.9117,5.0142,1565443.0],["2013-07-05",5.0322,5.0443,4.9479,5.0262,956397.0],["2013-07-08",5.2673,5.2793,5.1528,5.1829,1015325.0],["2013-07-09",5.442,5.5023,5.3456,5.4782,1736102.0],["2013-07-10",5.442,5.4842,5.3938,5.442,850605.0],["2013-07-11",5.5204,5.5807,5.4903,5.5746,715117.0],["2013-07-12",5.6048,5.6289,5.4842,5.5626,869722.0],["2013-07-15",5.7554,5.8699,5.7313,5.8278,1133645.0],["2013-07-16",5.8398,5.8519,5.7615,5.7976,701011.0],["2013-07-17",5.888,5.9603,5.8338,5.9423,993238.0],["2013-07-18",5.9784,6.1532,5.9724,6.111,4389811.0],["2013-07-19",6.1291,6.2014,6.099,6.1592,857936.0],["2013-07-22",6.1773,6.2496,6.1532,6.2195,940342.0],["2013-07-23",6.2737,6.328,6.2074,6.2315,714838.0],["2013-07-24",6.2918,6.328,6.2617,6.2978,727459.0],["2013-07-25",6.2556,6.3159,6.2195,6.3099,657581.0],["2013-07-26",6.0869,6.1411,6.0266,6.1411,1361933.0],["2013-07-29",6.0025,6.0688,5.9724,6.0387,858864.0],["2013-07-30",5.876,5.9121,5.8097,5.8519,1673648.0],["2013-07-31",5.8036,5.894,5.7856,5.8097,1032864.0],["2013-08-01",6.0628,6.1351,6.0568,6.1291,1325091.0],["2013-08-02",5.8458,6.0086,5.8398,5.9965,2245853.0],["2013-08-05",5.8639,5.9182,5.8458,5.894,1727843.0],["2013-08-06",5.9121,5.9423,5.8639,5.888,674749.0],["2013-08-07",6.0025,6.0507,5.9724,6.0206,753536.0],["2013-08-08",6.0688,6.117,6.0507,6.117,1147194.0],["2013-08-09",6.111,6.2014,6.111,6.1713,1108867.0],["2013-08-12",6.1773,6.1894,6.1351,6.1592,387718.0],["2013-08-13",6.1894,6.3099,6.1713,6.2798,1201760.0],["2013-08-14",6.34,6.6594,6.334,6.5329,3447520.0],["2013-08-15",6.4123,6.5449,6.3641,6.4545,2363802.0],["2013-08-16",6.4304,6.5148,6.3882,6.4786,1090678.0],["2013-08-19",6.4485,6.4545,6.3099,6.346,1426522.0],["2013-08-20",6.34,6.4606,6.328,6.4244,902109.0],["2013-08-21",6.3581,6.4003,6.2858,6.3099,1164640.0],["2013-08-22",6.4545,6.4967,6.4304,6.4726,852275.0],["2013-08-23",6.5329,6.5389,6.4425,6.5088,517731.0],["2013-08-26",6.4786,6.551,6.4666,6.4847,608675.0],["2013-08-27",6.2315,6.2436,6.099,6.117,1347549.0],["2013-08-28",6.1954,6.328,6.1773,6.2617,1149792.0],["2013-08-29",6.2798,6.3702,6.2255,6.3099,940064.0],["2013-08-30",6.2798,6.2798,6.2014,6.2255,555037.0],["2013-09-03",6.2617,6.2798,6.2014,6.2315,787408.0],["2013-09-04",6.1291,6.2315,6.117,6.2135,576288.0],["2013-09-05",6.2798,6.3762,6.2737,6.3641,709456.0],["2013-09-06",6.3641,6.3943,6.2918,6.3581,543344.0],["2013-09-09",6.4364,6.5088,6.4364,6.5027,674006.0],["2013-09-10",6.7076,6.7619,6.7016,6.7378,1114621.0],["2013-09-11",6.7559,6.8221,6.7498,6.8041,574432.0],["2013-09-12",6.8764,6.9125,6.8463,6.8643,909811.0],["2013-09-13",6.8945,6.9487,6.8824,6.9367,568122.0],["2013-09-16",7.0632,7.0753,6.9186,6.9547,1046877.0],["2013-09-17",6.9969,7.0391,6.9547,7.0391,1241478.0],["2013-09-18",7.0331,7.244,6.9909,7.2139,938394.0],["2013-09-19",7.1657,7.1717,7.0873,7.1235,737018.0],["2013-09-20",7.0331,7.0391,6.9186,6.9246,3024352.0],["2013-09-23",6.9849,7.0029,6.9306,6.9487,733306.0],["2013-09-24",7.1054,7.1175,7.0391,7.0451,690710.0],["2013-09-25",7.25,7.2681,7.1355,7.1777,826662.0],["2013-09-26",7.1175,7.2079,7.1175,7.1416,427715.0],["2013-09-27",7.0933,7.1114,7.0331,7.0994,390874.0],["2013-09-30",6.9668,7.021,6.9608,6.9849,510214.0],["2013-10-01",7.0873,7.2139,7.0692,7.2018,788429.0],["2013-10-02",7.2079,7.2079,7.1054,7.1898,439686.0],["2013-10-03",7.1596,7.1777,7.0813,7.1295,860627.0],["2013-10-04",7.1777,7.2741,7.1717,7.25,624544.0],["2013-10-07",7.1416,7.232,7.1175,7.1777,476621.0],["2013-10-08",7.2139,7.232,7.0933,7.0994,619533.0],["2013-10-09",7.1295,7.1898,7.0451,7.1657,828611.0],["2013-10-10",7.3404,7.4549,7.3404,7.4429,962707.0],["2013-10-11",7.2741,7.3224,7.1898,7.2561,1034070.0],["2013-10-14",7.1114,7.244,7.1114,7.232,722355.0],["2013-10-15",7.2079,7.25,7.1837,7.2079,445162.0],["2013-10-16",7.232,7.3344,7.232,7.2922,761517.0],["2013-10-17",7.244,7.3826,7.244,7.3826,774416.0],["2013-10-18",7.2621,7.3103,7.232,7.2983,986464.0],["2013-10-21",6.9306,6.9547,6.8221,6.8704,2700944.0],["2013-10-22",6.9668,7.1416,6.9608,7.0933,2016730.0],["2013-10-23",6.8704,6.9849,6.8101,6.8643,2677373.0],["2013-10-24",6.9306,7.0029,6.9125,6.9788,790934.0],["2013-10-25",7.1295,7.2621,7.1235,7.1958,882992.0],["2013-10-28",7.1175,7.1777,7.0873,7.1777,508266.0],["2013-10-29",7.0692,7.0994,7.0331,7.0753,564131.0],["2013-10-30",7.1054,7.1175,7.021,7.0512,471610.0],["2013-10-31",7.0813,7.1596,6.9969,7.0994,877424.0],["2013-11-01",6.6534,6.6594,6.4244,6.5389,2400365.0],["2013-11-04",6.4244,6.4304,6.328,6.4184,1580291.0],["2013-11-05",6.2014,6.334,6.1833,6.2556,1511341.0],["2013-11-06",6.328,6.4003,6.3039,6.3159,1452413.0],["2013-11-07",6.328,6.334,6.1652,6.1773,1011334.0],["2013-11-08",6.1532,6.2376,6.1472,6.2376,796410.0],["2013-11-11",6.4063,6.557,6.4003,6.5088,1408890.0],["2013-11-12",6.3219,6.4003,6.3039,6.3702,1531942.0],["2013-11-13",6.2195,6.3521,6.2195,6.3521,809402.0],["2013-11-14",6.3219,6.3521,6.2978,6.334,641248.0],["2013-11-15",6.4063,6.4244,6.34,6.4063,998157.0],["2013-11-18",6.4726,6.4967,6.3641,6.3702,1586787.0],["2013-11-19",6.3822,6.3822,6.2978,6.34,899325.0],["2013-11-20",6.34,6.3882,6.2737,6.2858,519958.0],["2013-11-21",6.4063,6.4666,6.3882,6.4666,627978.0],["2013-11-22",6.4485,6.4606,6.4123,6.4485,473280.0],["2013-11-25",6.4545,6.4666,6.4003,6.4244,557542.0],["2013-11-26",6.4063,6.563,6.3943,6.5268,2237130.0],["2013-11-27",6.4847,6.5268,6.4666,6.5027,1367779.0],["2013-11-29",6.5027,6.5027,6.4244,6.4485,803370.0],["2013-12-02",6.4304,6.557,6.4244,6.4666,518474.0],["2013-12-03",6.5389,6.5811,6.4907,6.5268,740080.0],["2013-12-04",6.5148,6.569,6.4666,6.5268,528589.0],["2013-12-05",6.5268,6.5389,6.4786,6.4847,434675.0],["2013-12-06",6.5811,6.6172,6.557,6.6052,568307.0],["2013-12-09",6.6293,6.6594,6.6052,6.6534,714096.0],["2013-12-10",6.6534,6.6896,6.6353,6.6655,407021.0],["2013-12-11",6.4847,6.4847,6.3762,6.3762,887539.0],["2013-12-12",6.2737,6.2978,6.2135,6.2617,758547.0],["2013-12-13",6.2135,6.2556,6.1592,6.2376,729686.0],["2013-12-16",6.328,6.3702,6.2798,6.3039,434861.0],["2013-12-17",6.2617,6.2737,6.2315,6.2496,358394.0],["2013-12-18",6.34,6.4364,6.2496,6.4304,822579.0],["2013-12-19",6.4244,6.4485,6.4003,6.4485,710941.0],["2013-12-20",6.4666,6.4907,6.4244,6.4666,455184.0],["2013-12-23",6.4907,6.5268,6.4786,6.5088,579350.0],["2013-12-24",6.5509,6.6293,6.5509,6.6172,404330.0],["2013-12-26",6.6233,6.6775,6.6112,6.6534,352733.0],["2013-12-27",6.7619,6.78,6.7317,6.7619,626122.0],["2013-12-30",6.7559,6.798,6.7197,6.786,821187.0],["2013-12-31",6.7559,6.8402,6.7559,6.8282,568307.0],["2014-01-02",6.7739,6.786,6.6956,6.7257,589651.0],["2014-01-03",6.8161,6.8342,6.78,6.798,393008.0],["2014-01-06",6.792,6.8282,6.7739,6.78,365075.0],["2014-01-07",6.9186,6.9487,6.8764,6.9065,617862.0],["2014-01-08",7.1295,7.1717,7.0813,7.1054,1575930.0],["2014-01-09",7.2079,7.2199,7.1536,7.2079,2999667.0],["2014-01-10",7.1175,7.2139,7.0994,7.2139,3629779.0],["2014-01-13",7.2018,7.3706,7.1958,7.238,1715130.0],["2014-01-14",7.3404,7.4128,7.2862,7.3887,1252150.0],["2014-01-15",7.4308,7.4971,7.4067,7.473,822394.0],["2014-01-16",7.3163,7.3766,7.2802,7.3706,826941.0],["2014-01-17",7.2681,7.2741,7.2018,7.2199,1291869.0],["2014-01-21",7.2079,7.2259,7.015,7.0632,1871219.0],["2014-01-22",6.9969,7.0331,6.9547,7.021,1174013.0],["2014-01-23",7.009,7.009,6.9065,6.9728,845686.0],["2014-01-24",6.8221,6.8282,6.7137,6.7137,794554.0],["2014-01-27",6.7498,6.78,6.5811,6.6293,1544749.0],["2014-01-28",6.8463,6.9125,6.8282,6.9065,718829.0],["2014-01-29",6.7317,6.8282,6.7137,6.7498,589002.0],["2014-01-30",6.8764,6.9608,6.8704,6.9487,601530.0],["2014-01-31",6.7739,6.8161,6.7076,6.7076,647187.0],["2014-02-03",6.6413,6.6534,6.4545,6.4726,831024.0],["2014-02-04",6.563,6.569,6.5088,6.5389,515040.0],["2014-02-05",6.4907,6.5811,6.4907,6.563,751309.0],["2014-02-06",6.5751,6.6956,6.5751,6.6956,566358.0],["2014-02-07",6.7257,6.7679,6.6835,6.7619,428272.0],["2014-02-10",6.7317,6.7438,6.6896,6.7438,418714.0],["2014-02-11",6.7679,6.9065,6.7317,6.8884,496480.0],["2014-02-12",6.9608,7.015,6.8945,6.9788,668253.0],["2014-02-13",6.8221,6.9547,6.8221,6.9367,454720.0],["2014-02-14",6.9246,6.9728,6.9065,6.9367,342432.0],["2014-02-18",7.2681,7.3103,7.238,7.2561,1282032.0],["2014-02-19",7.25,7.2802,7.1717,7.1837,626400.0],["2014-02-20",7.1657,7.1898,7.1295,7.1837,590950.0],["2014-02-21",7.2741,7.2922,7.1837,7.1958,597261.0],["2014-02-24",7.1837,7.3163,7.1837,7.2983,558749.0],["2014-02-25",7.2741,7.3224,7.232,7.2621,467341.0],["2014-02-26",7.1958,7.2079,7.0632,7.0692,897190.0],["2014-02-27",6.5449,6.6655,6.4786,6.6293,2572416.0],["2014-02-28",6.5992,6.6896,6.569,6.6052,1776378.0],["2014-03-03",6.5208,6.563,6.4485,6.4606,1534726.0],["2014-03-04",6.6715,6.6896,6.6052,6.6353,1004374.0],["2014-03-05",6.6474,6.6956,6.5871,6.6052,467805.0],["2014-03-06",6.6775,6.7438,6.6534,6.7197,759290.0],["2014-03-07",6.7137,6.7137,6.5449,6.6112,991568.0],["2014-03-10",6.3822,6.4726,6.3702,6.4364,2076864.0],["2014-03-11",6.2798,6.2978,6.2195,6.2315,2164374.0],["2014-03-12",6.105,6.1713,6.0809,6.1472,1000291.0],["2014-03-13",6.1713,6.1894,5.9844,6.0086,1092163.0],["2014-03-14",5.9061,6.0447,5.9061,5.9965,1127334.0],["2014-03-17",6.0387,6.1532,6.0387,6.0748,1056250.0],["2014-03-18",6.0507,6.1652,6.0507,6.1532,1428934.0],["2014-03-19",6.0869,6.105,5.9664,6.0146,1049290.0],["2014-03-20",6.0507,6.1411,6.0447,6.111,1697126.0],["2014-03-21",6.0025,6.0086,5.9242,5.9423,1235910.0],["2014-03-24",6.0025,6.117,5.9302,6.0809,1547533.0],["2014-03-25",6.1532,6.1894,6.1351,6.1592,873341.0],["2014-03-26",6.1773,6.1894,6.0266,6.0266,1188954.0],["2014-03-27",6.0568,6.0869,6.0266,6.0869,1266906.0],["2014-03-28",6.1592,6.2074,6.117,6.1411,813299.0],["2014-03-31",6.2315,6.3039,6.2255,6.2556,873990.0],["2014-04-01",6.4184,6.4244,6.334,6.3641,794275.0],["2014-04-02",6.4485,6.4907,6.4304,6.4726,1092442.0],["2014-04-03",6.4123,6.4244,6.3219,6.346,622224.0],["2014-04-04",6.3702,6.3822,6.2918,6.2978,764301.0],["2014-04-07",6.2677,6.2858,6.1833,6.2074,569514.0],["2014-04-08",6.1833,6.2556,6.1713,6.2255,452214.0],["2014-04-09",6.2677,6.334,6.2195,6.334,793347.0],["2014-04-10",6.3039,6.3159,6.1472,6.1652,520515.0],["2014-04-11",6.117,6.1833,6.0869,6.117,812835.0],["2014-04-14",6.0869,6.1472,6.0507,6.1351,721984.0],["2014-04-15",6.0568,6.0748,5.9483,6.0206,728016.0],["2014-04-16",6.0628,6.1231,6.0447,6.117,381594.0],["2014-04-17",6.099,6.1773,6.099,6.1713,754557.0],["2014-04-21",6.1592,6.1833,6.1231,6.1713,318954.0],["2014-04-22",6.1532,6.1773,6.117,6.1592,526640.0],["2014-04-23",6.0929,6.1291,6.0688,6.1291,502141.0],["2014-04-24",6.1411,6.2436,6.0869,6.2376,1295302.0],["2014-04-25",6.1411,6.1592,6.105,6.1291,694237.0],["2014-04-28",6.0387,6.0387,5.9242,5.9724,764579.0],["2014-04-29",6.0447,6.1291,6.0387,6.105,558192.0],["2014-04-30",6.1231,6.1351,6.0748,6.1231,423446.0],["2014-05-01",6.2677,6.3039,6.2376,6.2617,742122.0],["2014-05-02",6.8041,6.8402,6.7076,6.7559,2642944.0],["2014-05-05",6.6956,6.7498,6.6896,6.7498,686998.0],["2014-05-06",6.6956,6.6956,6.6293,6.6353,840211.0],["2014-05-07",6.6534,6.6835,6.6293,6.6474,627885.0],["2014-05-08",6.7378,6.792,6.6896,6.7076,742214.0],["2014-05-09",6.6233,6.6353,6.5751,6.5992,438109.0],["2014-05-12",6.6293,6.6655,6.5931,6.6353,735997.0],["2014-05-13",6.6835,6.6896,6.6413,6.6534,576010.0],["2014-05-14",6.6534,6.7197,6.6413,6.6594,655725.0],["2014-05-15",6.6233,6.6353,6.5389,6.569,563389.0],["2014-05-16",6.5329,6.563,6.4907,6.5329,489798.0],["2014-05-19",6.5027,6.5751,6.5027,6.5449,536291.0],["2014-05-20",6.5992,6.6594,6.569,6.5992,666397.0],["2014-05-21",6.6896,6.7197,6.6715,6.6896,1015696.0],["2014-05-22",6.7016,6.7378,6.6835,6.7076,355053.0],["2014-05-23",6.7559,6.8101,6.7498,6.78,390966.0],["2014-05-27",6.8101,6.9186,6.798,6.8342,1412230.0],["2014-05-28",6.8945,6.9005,6.8583,6.8764,428736.0],["2014-05-29",6.9306,6.9668,6.9186,6.9487,427251.0],["2014-05-30",6.9186,6.9909,6.9186,6.9728,740730.0],["2014-06-02",6.9909,6.9909,6.9065,6.9427,405629.0],["2014-06-03",6.8764,6.8945,6.8282,6.8764,399411.0],["2014-06-04",6.7679,6.8041,6.7498,6.786,470496.0],["2014-06-05",6.8463,6.8583,6.798,6.8282,708528.0],["2014-06-06",6.8583,6.9005,6.8342,6.8764,1367501.0],["2014-06-09",6.9186,6.9668,6.9065,6.9547,806618.0],["2014-06-10",6.9306,6.9367,6.8704,6.9186,341782.0],["2014-06-11",6.8824,6.9065,6.8643,6.8884,643475.0],["2014-06-12",6.8884,6.9125,6.8463,6.8643,372963.0],["2014-06-13",6.9608,7.0029,6.9608,6.9788,514112.0],["2014-06-16",6.9608,7.021,6.9306,6.9547,348928.0],["2014-06-17",6.8824,7.0029,6.8824,6.9849,342432.0],["2014-06-18",6.9246,6.9909,6.8884,6.9849,504739.0],["2014-06-19",6.9909,6.9909,6.9306,6.9608,355795.0],["2014-06-20",6.9246,6.9367,6.8764,6.8945,278122.0],["2014-06-23",6.7739,6.78,6.7559,6.7739,402195.0],["2014-06-24",6.7016,6.7257,6.6353,6.6413,523670.0],["2014-06-25",6.6172,6.6655,6.5931,6.6594,1317389.0],["2014-06-26",6.569,6.6896,6.5509,6.6775,520701.0],["2014-06-27",6.6956,6.7559,6.6896,6.7498,433469.0],["2014-06-30",6.7739,6.8101,6.7619,6.8041,610160.0],["2014-07-01",6.7619,6.786,6.7257,6.7498,558285.0],["2014-07-02",6.7317,6.7739,6.7197,6.7619,256778.0],["2014-07-03",6.786,6.9005,6.786,6.8824,396349.0],["2014-07-07",6.8402,6.8402,6.792,6.8101,410454.0],["2014-07-08",6.6896,6.7016,6.5871,6.6052,584547.0],["2014-07-09",6.5329,6.557,6.5088,6.5389,691082.0],["2014-07-10",6.3762,6.5268,6.3701,6.5208,492675.0],["2014-07-11",6.4786,6.5088,6.4184,6.4786,389203.0],["2014-07-14",6.5449,6.6112,6.5268,6.563,281741.0],["2014-07-15",6.7619,6.792,6.7197,6.7559,780819.0],["2014-07-16",6.8161,6.8282,6.7739,6.8101,642083.0],["2014-07-17",6.7197,6.7559,6.5931,6.6112,620832.0],["2014-07-18",6.563,6.5931,6.5329,6.5811,399318.0],["2014-07-21",6.557,6.5811,6.5148,6.569,242115.0],["2014-07-22",6.6655,6.6715,6.5811,6.5871,2124378.0],["2014-07-23",6.6715,6.6775,6.6353,6.6474,2266640.0],["2014-07-24",6.6896,6.7438,6.6775,6.7378,395421.0],["2014-07-25",7.4549,7.5152,7.4067,7.461,5518630.0],["2014-07-28",7.2199,7.2561,7.1657,7.2259,1395712.0],["2014-07-29",7.232,7.244,7.1958,7.2018,610160.0],["2014-07-30",7.3525,7.4369,7.3465,7.4007,1189603.0],["2014-07-31",7.2621,7.2922,7.1596,7.1596,386512.0],["2014-08-01",7.0271,7.1295,7.0271,7.0632,605984.0],["2014-08-04",7.1898,7.2018,7.0994,7.1777,434768.0],["2014-08-05",7.1054,7.1054,6.9788,6.9969,448038.0],["2014-08-06",6.9668,7.0331,6.9668,6.9849,333430.0],["2014-08-07",6.9608,6.9969,6.792,6.798,500934.0],["2014-08-08",6.9728,7.0271,6.9427,7.021,460288.0],["2014-08-11",6.8945,6.9065,6.8282,6.8583,532208.0],["2014-08-12",6.8583,6.9547,6.8583,6.9306,395606.0],["2014-08-13",6.9849,7.0029,6.9608,6.9728,278864.0],["2014-08-14",7.009,7.015,6.9788,7.0029,293619.0],["2014-08-15",7.0572,7.0692,6.9367,6.9969,391987.0],["2014-08-18",7.0271,7.1175,7.009,7.1114,965862.0],["2014-08-19",7.1717,7.238,7.1536,7.2139,895706.0],["2014-08-20",7.1295,7.2139,7.1114,7.1958,478848.0],["2014-08-21",7.2018,7.232,7.1837,7.1958,428179.0],["2014-08-22",7.1837,7.2018,7.1355,7.1476,398854.0],["2014-08-25",7.2079,7.3224,7.2079,7.2802,505667.0],["2014-08-26",7.25,7.3043,7.238,7.2681,459082.0],["2014-08-27",7.3224,7.3224,7.25,7.3163,310509.0],["2014-08-28",7.244,7.2621,7.2018,7.2018,300858.0],["2014-08-29",7.25,7.2741,7.2079,7.2561,392451.0],["2014-09-02",7.0512,7.0572,6.9668,7.015,927258.0],["2014-09-03",6.9608,7.0572,6.9547,6.9909,3338944.0],["2014-09-04",6.9487,7.0512,6.9427,7.015,1657408.0],["2014-09-05",6.9125,6.9246,6.8282,6.8583,1613328.0],["2014-09-08",6.6474,6.6896,6.6052,6.6353,963821.0],["2014-09-09",6.6896,6.7016,6.6534,6.6715,883920.0],["2014-09-10",6.7076,6.798,6.6594,6.792,2802746.0],["2014-09-11",6.792,6.8282,6.7438,6.8101,2139133.0],["2014-09-12",6.8463,6.9125,6.8161,6.9065,915565.0],["2014-09-15",6.8402,6.8643,6.7619,6.792,1618618.0],["2014-09-16",6.78,6.9306,6.7739,6.9246,891158.0],["2014-09-17",7.0029,7.0451,6.9668,6.9788,900531.0],["2014-09-18",7.0994,7.1295,7.0391,7.0873,1804218.0],["2014-09-19",7.2561,7.2681,7.1596,7.1657,1404806.0],["2014-09-22",7.1355,7.1355,7.0512,7.0753,414538.0],["2014-09-23",7.0994,7.1054,7.021,7.0451,621946.0],["2014-09-24",7.0813,7.2621,7.0632,7.1898,1091699.0],["2014-09-25",7.1536,7.1657,7.0753,7.0873,561069.0],["2014-09-26",7.1114,7.1536,7.0753,7.1355,418342.0],["2014-09-29",7.0391,7.1295,7.0271,7.0692,699990.0],["2014-09-30",7.1717,7.238,7.1355,7.1898,781747.0],["2014-10-01",7.238,7.244,7.1235,7.1536,609232.0],["2014-10-02",7.1175,7.1295,6.9306,7.009,655446.0],["2014-10-03",7.0753,7.1114,7.0331,7.0813,405258.0],["2014-10-06",7.1596,7.2079,7.1476,7.1898,413888.0],["2014-10-07",7.1898,7.2139,7.0933,7.0933,517731.0],["2014-10-08",7.0994,7.2259,7.0572,7.2139,642826.0],["2014-10-09",7.0994,7.1054,6.8643,6.8824,749360.0],["2014-10-10",6.9427,6.9788,6.8463,6.8523,602272.0],["2014-10-13",7.0029,7.0512,6.9005,6.9065,488499.0],["2014-10-14",6.8583,6.9065,6.8101,6.8463,498800.0],["2014-10-15",6.7197,6.7197,6.4545,6.6534,1061539.0],["2014-10-16",6.4063,6.5811,6.3882,6.5389,688112.0],["2014-10-17",6.7016,6.7438,6.6233,6.6594,428643.0],["2014-10-20",6.7197,6.8643,6.7197,6.8643,286381.0],["2014-10-21",6.9728,7.0271,6.9668,7.015,324150.0],["2014-10-22",7.0391,7.0632,6.9668,6.9668,297331.0],["2014-10-23",7.0753,7.1175,7.0451,7.0753,278586.0],["2014-10-24",7.0692,7.1235,7.021,7.1175,461494.0],["2014-10-27",6.9487,7.021,6.9246,7.021,313850.0],["2014-10-28",6.9728,7.0512,6.9728,7.0451,412960.0],["2014-10-29",7.0331,7.0572,6.9306,6.9728,462979.0],["2014-10-30",6.9849,7.0873,6.9849,7.0753,317098.0],["2014-10-31",7.3163,7.4971,7.3163,7.4911,1118518.0],["2014-11-03",7.3163,7.3465,7.2922,7.3224,487757.0],["2014-11-04",7.3043,7.3585,7.2802,7.3465,288237.0],["2014-11-05",7.3706,7.4188,7.3284,7.4007,395514.0],["2014-11-06",7.3645,7.3826,7.25,7.2681,285546.0],["2014-11-07",7.1657,7.1777,7.1175,7.1717,553552.0],["2014-11-10",7.2199,7.25,7.1837,7.2199,229030.0],["2014-11-11",7.238,7.2621,7.1958,7.2561,176227.0],["2014-11-12",7.1295,7.1476,7.0933,7.1235,236640.0],["2014-11-13",7.0572,7.1295,7.0512,7.0813,215018.0],["2014-11-14",7.0512,7.1175,7.0391,7.1054,197293.0],["2014-11-17",7.1295,7.2018,7.1235,7.1837,172979.0],["2014-11-18",7.2018,7.244,7.1958,7.2139,250653.0],["2014-11-19",7.2741,7.3043,7.238,7.2741,364426.0],["2014-11-20",7.2018,7.238,7.1837,7.1898,195344.0],["2014-11-21",7.2561,7.2681,6.9969,7.009,1836698.0],["2014-11-24",7.2139,7.232,7.1536,7.1777,567750.0],["2014-11-25",7.3404,7.3525,7.2862,7.3224,428643.0],["2014-11-26",7.3465,7.3826,7.3404,7.3706,438109.0],["2014-11-28",7.4369,7.4791,7.4188,7.4369,468176.0],["2014-12-01",7.3706,7.3826,7.2741,7.2983,362013.0],["2014-12-02",7.4308,7.4791,7.3947,7.4369,262717.0],["2014-12-03",7.4971,7.5032,7.4489,7.4791,273760.0],["2014-12-04",7.4248,7.4791,7.3826,7.4369,230886.0],["2014-12-05",7.5453,7.6177,7.5393,7.5755,375469.0],["2014-12-08",7.5453,7.5755,7.4851,7.5212,230608.0],["2014-12-09",7.3887,7.3947,7.3224,7.3525,294176.0],["2014-12-10",7.2922,7.3344,7.238,7.2561,387904.0],["2014-12-11",7.2621,7.2983,7.1717,7.1777,262902.0],["2014-12-12",7.2199,7.2561,7.015,7.015,534435.0],["2014-12-15",6.9909,7.021,6.786,6.8221,614150.0],["2014-12-16",6.8402,7.0512,6.8101,6.9186,781469.0],["2014-12-17",6.9005,6.9849,6.8704,6.9487,404144.0],["2014-12-18",7.1235,7.2561,7.1235,7.2561,635402.0],["2014-12-19",7.2621,7.3766,7.232,7.3585,758640.0],["2014-12-22",7.3585,7.3585,7.2862,7.3224,353197.0],["2014-12-23",7.3043,7.3525,7.2802,7.3344,423725.0],["2014-12-24",7.3766,7.4308,7.3706,7.4188,99946.0],["2014-12-26",7.4429,7.4549,7.4188,7.4188,135024.0],["2014-12-29",7.2983,7.3766,7.2922,7.3525,280256.0],["2014-12-30",7.3224,7.3344,7.2681,7.2681,439965.0],["2014-12-31",7.3887,7.3887,7.2922,7.2983,198870.0],["2015-01-02",7.25,7.2741,7.1536,7.1898,350506.0],["2015-01-05",6.9547,6.9668,6.9005,6.9306,413981.0],["2015-01-06",6.8884,6.9005,6.6956,6.7559,695258.0],["2015-01-07",6.7438,6.7498,6.6655,6.7378,380666.0],["2015-01-08",6.7739,6.8945,6.7619,6.8523,232742.0],["2015-01-09",6.7498,6.7679,6.6474,6.7137,359693.0],["2015-01-12",6.7076,6.7559,6.6414,6.7076,239238.0],["2015-01-13",6.8041,6.8523,6.6956,6.7438,383542.0],["2015-01-14",6.6715,6.7076,6.5871,6.6715,620925.0],["2015-01-15",6.6715,6.6775,6.557,6.569,1213082.0],["2015-01-16",6.5871,6.6594,6.569,6.6474,479126.0],["2015-01-20",6.9487,6.9668,6.9065,6.9186,848563.0],["2015-01-21",6.798,6.9306,6.786,6.9186,1114342.0],["2015-01-22",6.9668,7.0451,6.9608,7.021,481818.0],["2015-01-23",6.8523,6.8824,6.8101,6.8463,234877.0],["2015-01-26",6.9186,6.9969,6.9005,6.9788,195715.0],["2015-01-27",6.9005,6.9125,6.8221,6.8824,189962.0],["2015-01-28",6.8704,6.8704,6.7317,6.7378,391152.0],["2015-01-29",6.7378,6.7498,6.6655,6.7197,365261.0],["2015-01-30",6.5992,6.6172,6.5449,6.5449,405258.0],["2015-02-02",6.557,6.6594,6.5449,6.6413,318211.0],["2015-02-03",6.7619,6.9246,6.7619,6.9065,356166.0],["2015-02-04",6.8643,6.9849,6.8523,6.9186,256314.0],["2015-02-05",6.9427,6.9668,6.9186,6.9547,160266.0],["2015-02-06",7.015,7.0632,6.9788,6.9849,280163.0],["2015-02-09",6.9367,7.0029,6.9367,6.9547,292042.0],["2015-02-10",7.0451,7.0572,6.9909,7.0391,566080.0],["2015-02-11",6.9608,6.9849,6.9186,6.9608,236918.0],["2015-02-12",7.1596,7.2199,7.1476,7.2079,357002.0],["2015-02-13",7.232,7.2922,7.2018,7.2139,308746.0],["2015-02-17",7.1295,7.1958,7.0933,7.1717,300301.0],["2015-02-18",7.3163,7.3887,7.3163,7.3525,311530.0],["2015-02-19",7.3284,7.3645,7.3103,7.3224,187642.0],["2015-02-20",7.3585,7.4429,7.3163,7.4308,331203.0],["2015-02-23",7.3887,7.4188,7.3645,7.3887,306426.0],["2015-02-24",7.4489,7.5333,7.4429,7.4911,453514.0],["2015-02-25",7.4549,7.5453,7.4549,7.4911,531837.0],["2015-02-26",6.9969,7.1837,6.9547,7.1295,1201482.0],["2015-02-27",6.8884,6.9005,6.786,6.8041,1261616.0],["2015-03-02",6.9367,6.9909,6.9306,6.9849,346886.0],["2015-03-03",6.8523,6.8764,6.8282,6.8523,342525.0],["2015-03-04",6.8704,6.8764,6.8101,6.8523,218915.0],["2015-03-05",6.8704,6.9547,6.8643,6.9427,175299.0],["2015-03-06",6.8704,6.8704,6.7739,6.7739,266893.0],["2015-03-09",6.7076,6.7197,6.6474,6.6956,280627.0],["2015-03-10",6.6052,6.6112,6.5148,6.5148,474950.0],["2015-03-11",6.5088,6.5148,6.4304,6.4786,447110.0],["2015-03-12",6.5329,6.569,6.4244,6.4786,524042.0],["2015-03-13",6.3521,6.3762,6.2737,6.3702,524691.0],["2015-03-16",6.2436,6.3099,6.2436,6.2918,794275.0],["2015-03-17",6.1773,6.2677,6.1652,6.2617,536941.0],["2015-03-18",6.1894,6.3762,6.1592,6.3521,781376.0],["2015-03-19",6.2677,6.2737,6.1532,6.1713,701846.0],["2015-03-20",6.3039,6.4425,6.2858,6.4063,533878.0],["2015-03-23",6.4364,6.4485,6.3521,6.3702,260675.0],["2015-03-24",6.3521,6.3702,6.2918,6.3039,468918.0],["2015-03-25",6.34,6.3521,6.2858,6.2918,378160.0],["2015-03-26",6.3099,6.3159,6.2315,6.2617,485622.0],["2015-03-27",6.1894,6.2074,6.1351,6.1652,448502.0],["2015-03-30",6.1713,6.2195,6.1592,6.2074,482560.0],["2015-03-31",6.0929,6.1231,6.0688,6.0809,398298.0],["2015-04-01",6.1713,6.1954,6.105,6.1894,493418.0],["2015-04-02",6.2195,6.2798,6.2195,6.2737,517453.0],["2015-04-06",6.2556,6.3822,6.2315,6.3581,500934.0],["2015-04-07",6.3581,6.3581,6.3039,6.3039,2816202.0],["2015-04-08",6.346,6.3641,6.2617,6.2858,302714.0],["2015-04-09",6.2556,6.2556,6.1652,6.2135,476714.0],["2015-04-10",6.1652,6.1894,6.1351,6.1773,338998.0],["2015-04-13",6.1833,6.2737,6.1833,6.2617,1591520.0],["2015-04-14",6.3219,6.3762,6.3099,6.3521,972173.0],["2015-04-15",6.3702,6.4063,6.346,6.3943,418714.0],["2015-04-16",6.4485,6.4666,6.3882,6.4364,557357.0],["2015-04-17",6.3882,6.3943,6.2978,6.328,282112.0],["2015-04-20",6.3219,6.3581,6.3039,6.3219,217802.0],["2015-04-21",6.4063,6.4364,6.3762,6.3822,238589.0],["2015-04-22",6.34,6.3702,6.2978,6.346,296589.0],["2015-04-23",6.334,6.4244,6.328,6.4063,314685.0],["2015-04-24",6.4786,6.5148,6.4425,6.4726,320810.0],["2015-04-27",6.5088,6.557,6.4606,6.4907,327862.0],["2015-04-28",6.5268,6.6293,6.5208,6.6293,539075.0],["2015-04-29",6.5027,6.5751,6.5027,6.5449,408413.0],["2015-04-30",6.2737,6.3219,6.2255,6.2315,1752528.0],["2015-05-01",6.2737,6.2978,6.2074,6.2556,1062931.0],["2015-05-04",6.2436,6.2978,6.2436,6.2858,350227.0],["2015-05-05",6.2617,6.2798,6.1472,6.1532,523949.0],["2015-05-06",6.1592,6.1773,6.105,6.1291,416115.0],["2015-05-07",6.111,6.1472,6.0387,6.1472,824157.0],["2015-05-08",6.4666,6.6052,6.4545,6.5992,1425408.0],["2015-05-11",6.6775,6.7559,6.6775,6.7137,552160.0],["2015-05-12",6.6715,6.6835,6.6172,6.6594,840026.0],["2015-05-13",6.7197,6.7378,6.6775,6.7137,360342.0],["2015-05-14",6.8101,6.8161,6.7438,6.7619,552253.0],["2015-05-15",6.7317,6.7317,6.6775,6.7076,283875.0],["2015-05-18",6.6594,6.6896,6.6474,6.6594,890138.0],["2015-05-19",6.569,6.5811,6.5208,6.5329,444605.0],["2015-05-20",6.5811,6.7076,6.5811,6.6594,500934.0],["2015-05-21",6.6896,6.7498,6.6835,6.7257,580557.0],["2015-05-22",6.7257,6.7257,6.6172,6.6172,260582.0],["2015-05-26",6.4907,6.4907,6.4003,6.4184,385398.0],["2015-05-27",6.3882,6.4726,6.3822,6.4485,324800.0],["2015-05-28",6.4425,6.4907,6.3943,6.4847,526454.0],["2015-05-29",6.4847,6.4847,6.346,6.4123,1533798.0],["2015-06-01",6.34,6.3581,6.2677,6.2858,531930.0],["2015-06-02",6.3641,6.4425,6.346,6.4123,382243.0],["2015-06-03",6.4485,6.5208,6.4485,6.4666,509101.0],["2015-06-04",6.5027,6.5811,6.4847,6.5027,624637.0],["2015-06-05",6.4847,6.6353,6.4545,6.5931,816083.0],["2015-06-08",6.557,6.569,6.4847,6.4967,409898.0],["2015-06-09",6.4907,6.5509,6.4364,6.5148,503533.0],["2015-06-10",6.5751,6.6896,6.569,6.6413,815990.0],["2015-06-11",6.7378,6.798,6.7016,6.78,1640426.0],["2015-06-12",6.6956,6.7498,6.6534,6.7137,313107.0],["2015-06-15",6.557,6.6172,6.5509,6.6052,422518.0],["2015-06-16",6.6052,6.6534,6.5992,6.6233,377882.0],["2015-06-17",6.6293,6.6534,6.5751,6.6233,562925.0],["2015-06-18",6.6413,6.6775,6.6112,6.6413,386326.0],["2015-06-19",6.6956,6.7076,6.6594,6.6655,462701.0],["2015-06-22",6.7679,6.8041,6.7257,6.7378,578330.0],["2015-06-23",6.792,6.8402,6.786,6.8282,361270.0],["2015-06-24",6.8643,6.8945,6.8221,6.8342,357094.0],["2015-06-25",7.0029,7.009,6.9306,6.9427,801235.0],["2015-06-26",6.9427,6.9969,6.9186,6.9367,405165.0],["2015-06-29",6.8463,6.8643,6.6956,6.6956,789264.0],["2015-06-30",6.792,6.798,6.6233,6.6715,708064.0],["2015-07-01",6.8342,6.8463,6.7619,6.792,500842.0],["2015-07-02",6.8463,6.8945,6.8342,6.8523,627514.0],["2015-07-06",6.5268,6.563,6.4605,6.4786,957232.0],["2015-07-07",6.3702,6.4123,6.2496,6.3943,804298.0],["2015-07-08",6.2376,6.2556,6.2014,6.2195,2210867.0],["2015-07-09",6.3762,6.3943,6.2978,6.3099,424931.0],["2015-07-10",6.4847,6.4907,6.4184,6.4666,365725.0],["2015-07-13",6.5208,6.5871,6.5148,6.569,522742.0],["2015-07-14",6.5811,6.6413,6.557,6.6112,1869549.0],["2015-07-15",6.6715,6.7076,6.6534,6.6835,598003.0],["2015-07-16",6.7317,6.792,6.7257,6.78,288979.0],["2015-07-17",6.7498,6.78,6.7317,6.7739,555501.0],["2015-07-20",6.7378,6.7739,6.7076,6.7498,228102.0],["2015-07-21",6.7438,6.7739,6.7378,6.7498,270419.0],["2015-07-22",6.7559,6.786,6.7438,6.78,293062.0],["2015-07-23",6.6956,6.7016,6.569,6.5811,534899.0],["2015-07-24",6.5027,6.6052,6.4967,6.557,297517.0],["2015-07-27",6.5389,6.5449,6.4605,6.4726,448874.0],["2015-07-28",6.569,6.6353,6.5449,6.6172,397091.0],["2015-07-29",6.6052,6.6594,6.5992,6.6413,430499.0],["2015-07-30",6.5509,6.5751,6.3882,6.4184,2640438.0],["2015-07-31",6.4244,6.4364,6.3822,6.4244,1349962.0],["2015-08-03",6.3822,6.4123,6.2617,6.3219,1044835.0],["2015-08-04",6.34,6.3943,6.3159,6.3702,2010976.0],["2015-08-05",6.5208,6.5208,6.4726,6.4907,487478.0],["2015-08-06",6.4967,6.5329,6.4847,6.5148,426230.0],["2015-08-07",6.4304,6.4545,6.4063,6.4425,659715.0],["2015-08-10",6.3943,6.4786,6.3943,6.4726,396627.0],["2015-08-11",6.4967,6.5208,6.4123,6.4545,594848.0],["2015-08-12",6.3943,6.4485,6.3521,6.4304,1251222.0],["2015-08-13",6.3641,6.3822,6.334,6.34,623152.0],["2015-08-14",6.4003,6.4485,6.3943,6.4485,399226.0],["2015-08-17",6.4063,6.4063,6.3521,6.3882,889952.0],["2015-08-18",6.4244,6.4485,6.3882,6.4003,934125.0],["2015-08-19",6.3219,6.3219,6.2255,6.2677,885683.0],["2015-08-20",6.2737,6.2798,6.1894,6.1954,788800.0],["2015-08-21",6.1291,6.1592,6.0025,6.0025,864618.0],["2015-08-24",5.7675,5.9664,5.6831,5.7976,1800691.0],["2015-08-25",6.0568,6.0869,5.8519,5.8519,1205286.0],["2015-08-26",6.1411,6.1472,5.9664,6.1291,1458259.0],["2015-08-27",6.1954,6.2255,6.1291,6.2074,1358592.0],["2015-08-28",6.1231,6.2315,6.1231,6.2074,2243347.0],["2015-08-31",6.1713,6.1954,6.1411,6.1894,330461.0],["2015-09-01",5.9724,6.0568,5.9242,5.9543,1599594.0],["2015-09-02",6.1291,6.1351,5.9844,6.0688,482189.0],["2015-09-03",6.1351,6.1833,6.0748,6.099,537776.0],["2015-09-04",5.9483,5.9603,5.8458,5.888,405165.0],["2015-09-08",6.105,6.117,6.0447,6.111,361549.0],["2015-09-09",6.1652,6.1773,6.0146,6.0327,595219.0],["2015-09-10",6.099,6.1652,6.0809,6.1291,438387.0],["2015-09-11",6.0929,6.1472,6.0809,6.1411,281648.0],["2015-09-14",6.0206,6.0568,5.9844,6.0507,370922.0],["2015-09-15",6.0688,6.1291,6.0568,6.117,597075.0],["2015-09-16",6.1231,6.1411,6.099,6.1411,440150.0],["2015-09-17",6.0929,6.1713,6.0568,6.0748,658787.0],["2015-09-18",5.9121,5.9844,5.9061,5.9362,810794.0],["2015-09-21",5.9664,5.9784,5.9061,5.9423,504461.0],["2015-09-22",5.7554,5.7916,5.7253,5.7795,622038.0],["2015-09-23",5.7916,5.7976,5.7072,5.7374,399504.0],["2015-09-24",5.7253,5.7675,5.6891,5.7615,487293.0],["2015-09-25",5.8217,5.8398,5.7675,5.8036,474115.0],["2015-09-28",5.653,5.6711,5.5867,5.6048,646352.0],["2015-09-29",5.659,5.6831,5.6108,5.6409,887261.0],["2015-09-30",5.7374,5.7494,5.665,5.7494,471053.0],["2015-10-01",5.8519,5.876,5.7675,5.8278,413146.0],["2015-10-02",5.8519,5.9242,5.7856,5.9061,1487027.0],["2015-10-05",5.9302,6.0266,5.9302,6.0146,588538.0],["2015-10-06",6.0086,6.0809,6.0086,6.0568,541674.0],["2015-10-07",6.117,6.1652,6.0809,6.1411,484694.0],["2015-10-08",6.0809,6.1652,6.0688,6.1592,294083.0],["2015-10-09",6.1652,6.1833,6.111,6.1532,273018.0],["2015-10-12",6.105,6.105,6.0266,6.0507,281370.0],["2015-10-13",5.8458,5.9423,5.8458,5.876,386419.0],["2015-10-14",5.9362,5.9844,5.9362,5.9603,385120.0],["2015-10-15",6.0266,6.1411,6.0086,6.1291,418342.0],["2015-10-16",6.0628,6.0869,6.0387,6.0809,401824.0],["2015-10-19",6.0146,6.0327,5.9905,6.0086,369901.0],["2015-10-20",5.9844,6.0266,5.9844,5.9965,287309.0],["2015-10-21",6.0086,6.0146,5.9302,5.9362,299002.0],["2015-10-22",5.9362,6.0086,5.9362,5.9905,430778.0],["2015-10-23",6.0628,6.117,6.0568,6.105,445904.0],["2015-10-26",6.0748,6.0869,6.0266,6.0507,219843.0],["2015-10-27",6.0266,6.0327,5.9664,5.9965,282947.0],["2015-10-28",5.9362,6.0266,5.9362,6.0206,427530.0],["2015-10-29",5.888,5.9182,5.8699,5.876,498614.0],["2015-10-30",5.8278,5.9001,5.8097,5.8338,451565.0],["2015-11-02",5.9965,6.0327,5.9784,6.0146,367952.0],["2015-11-03",5.9242,6.0086,5.9242,5.9784,306982.0],["2015-11-04",6.0688,6.0748,5.9905,6.0146,755114.0],["2015-11-05",5.8278,5.8338,5.7012,5.7072,1046784.0],["2015-11-06",5.7554,5.8157,5.7313,5.8097,542602.0],["2015-11-09",5.8398,5.8519,5.7795,5.8097,381315.0],["2015-11-10",5.665,5.6952,5.6228,5.6831,345309.0],["2015-11-11",5.7253,5.7313,5.6831,5.7072,859699.0],["2015-11-12",5.6831,5.6952,5.6289,5.6289,546963.0],["2015-11-13",5.6711,5.6711,5.5987,5.6108,1990096.0],["2015-11-16",5.5867,5.7012,5.5807,5.7012,709827.0],["2015-11-17",5.6952,5.7132,5.6349,5.653,560698.0],["2015-11-18",5.7313,5.7916,5.7253,5.7916,955190.0],["2015-11-19",5.8157,5.8217,5.7735,5.7795,1179024.0],["2015-11-20",5.7072,5.7193,5.6289,5.6289,416950.0],["2015-11-23",5.5324,5.5505,5.4842,5.4963,604499.0],["2015-11-24",5.442,5.5083,5.436,5.4903,617862.0],["2015-11-25",5.4722,5.4782,5.436,5.4601,450915.0],["2015-11-27",5.5505,5.5566,5.5324,5.5385,240630.0],["2015-11-30",5.5204,5.5445,5.4601,5.4903,827126.0],["2015-12-01",5.6409,5.6831,5.6048,5.6831,859699.0],["2015-12-02",5.5987,5.6048,5.5144,5.5264,546685.0],["2015-12-03",5.659,5.665,5.4963,5.5083,746390.0],["2015-12-04",5.5083,5.5746,5.4903,5.5626,710291.0],["2015-12-07",5.4662,5.4722,5.4059,5.436,690432.0],["2015-12-08",5.2311,5.2793,5.2191,5.2432,820816.0],["2015-12-09",5.2733,5.3336,5.2251,5.2552,753814.0],["2015-12-10",5.3275,5.3637,5.2974,5.3034,559677.0],["2015-12-11",5.2552,5.2613,5.1648,5.201,862019.0],["2015-12-14",5.213,5.2311,5.1347,5.1829,1000662.0],["2015-12-15",5.2432,5.2673,5.213,5.2311,773674.0],["2015-12-16",5.2854,5.3095,5.2191,5.3095,1024976.0],["2015-12-17",5.3336,5.3336,5.2613,5.2914,584826.0],["2015-12-18",5.3095,5.3095,5.2191,5.2311,783325.0],["2015-12-21",5.3456,5.3517,5.2613,5.2914,567472.0],["2015-12-22",5.3095,5.3336,5.2793,5.3275,622595.0],["2015-12-23",5.3938,5.4782,5.3938,5.4782,724490.0],["2015-12-24",5.4782,5.5204,5.4782,5.4903,141427.0],["2015-12-28",5.4722,5.4782,5.424,5.4722,252602.0],["2015-12-29",5.4963,5.5445,5.4842,5.5385,498243.0],["2015-12-30",5.43,5.4481,5.3878,5.3878,492490.0],["2015-12-31",5.3878,5.4059,5.3456,5.3456,209078.0],["2016-01-04",5.195,5.2552,5.1648,5.2492,476806.0],["2016-01-05",5.2914,5.3034,5.2191,5.2613,512998.0],["2016-01-06",5.1648,5.1889,5.1287,5.1407,556522.0],["2016-01-07",5.0021,5.0624,4.984,5.0021,719478.0],["2016-01-08",5.0624,5.0805,4.9177,4.9177,581949.0],["2016-01-11",4.9298,4.9539,4.8816,4.9358,610717.0],["2016-01-12",4.972,4.984,4.8816,4.9418,607840.0],["2016-01-13",4.9599,4.972,4.7791,4.7851,792326.0],["2016-01-14",4.8032,4.8755,4.755,4.8454,562182.0],["2016-01-15",4.5863,4.6224,4.4898,4.5381,668810.0],["2016-01-19",4.5561,4.5622,4.4718,4.5139,833901.0],["2016-01-20",4.3874,4.4175,4.2789,4.3874,1009478.0],["2016-01-21",4.4416,4.5381,4.3633,4.4959,1287600.0],["2016-01-22",4.5742,4.6043,4.52,4.5501,1321750.0],["2016-01-25",4.3633,4.4235,4.303,4.3633,2106560.0],["2016-01-26",4.4175,4.5622,4.4175,4.5561,1225610.0],["2016-01-27",4.3633,4.4477,4.3331,4.3392,1373997.0],["2016-01-28",4.3874,4.3934,4.297,4.3573,764022.0],["2016-01-29",4.3392,4.4537,4.297,4.4416,2592368.0],["2016-02-01",4.2669,4.3874,4.2427,4.3693,989898.0],["2016-02-02",4.1463,4.1945,4.1162,4.1463,1571011.0],["2016-02-03",4.1885,4.1885,4.0378,4.1644,1048269.0],["2016-02-04",4.1524,4.2849,4.1524,4.2849,1240829.0],["2016-02-05",4.2669,4.291,4.2126,4.2186,743235.0],["2016-02-08",4.0981,4.0981,3.9716,4.0137,1043814.0],["2016-02-09",3.8751,3.9716,3.8691,3.9474,1707613.0],["2016-02-10",4.0559,4.1463,4.0318,4.0318,1479139.0],["2016-02-11",3.9113,3.9716,3.857,3.8992,1584282.0],["2016-02-12",4.0861,4.1945,4.068,4.1945,1034906.0],["2016-02-16",4.3392,4.3512,4.2608,4.303,1098381.0],["2016-02-17",4.3753,4.4416,4.3753,4.4175,898954.0],["2016-02-18",4.4416,4.4416,4.3151,4.3271,720314.0],["2016-02-19",4.1885,4.2427,4.1644,4.2427,745555.0],["2016-02-22",4.1524,4.1885,4.1463,4.1825,1571846.0],["2016-02-23",4.0981,4.1102,3.9957,4.0017,1405549.0],["2016-02-24",3.9113,3.9776,3.8631,3.9776,1514774.0],["2016-02-25",4.1162,4.1403,4.074,4.1343,1565722.0],["2016-02-26",3.8028,3.8209,3.7606,3.7968,2062387.0],["2016-02-29",3.7968,3.8028,3.7305,3.7365,1269411.0],["2016-03-01",3.7064,3.7727,3.7004,3.7727,2135235.0],["2016-03-02",3.7727,3.8751,3.7666,3.8751,1923651.0],["2016-03-03",3.9294,3.9776,3.8932,3.9776,1210112.0],["2016-03-04",3.9535,3.9957,3.9414,3.9655,1255677.0],["2016-03-07",3.9354,4.0077,3.9294,3.9957,1249645.0],["2016-03-08",3.9595,3.9896,3.9354,3.9535,1223661.0],["2016-03-09",4.0137,4.0198,3.9595,3.9716,780541.0],["2016-03-10",3.9053,3.9474,3.8149,3.857,2040579.0],["2016-03-11",3.9896,4.0378,3.9716,4.0378,1953533.0],["2016-03-14",3.9896,4.0258,3.9655,4.0077,1545491.0],["2016-03-15",4.0378,4.0378,4.0137,4.0198,1475984.0],["2016-03-16",3.9716,4.0499,3.9716,4.0378,1170858.0],["2016-03-17",4.0198,4.0619,3.9957,4.0439,659622.0],["2016-03-18",4.1523,4.1825,4.1041,4.1282,1150534.0],["2016-03-21",4.0981,4.1162,4.0559,4.0981,1026925.0],["2016-03-22",3.9776,4.0258,3.9716,3.9957,851254.0],["2016-03-23",3.9655,3.9716,3.8631,3.8751,779427.0],["2016-03-24",3.8209,3.845,3.8028,3.839,864989.0],["2016-03-28",3.8631,3.8751,3.8269,3.857,380758.0],["2016-03-29",3.8149,3.8631,3.7727,3.8631,773024.0],["2016-03-30",3.8992,3.9294,3.8691,3.8751,465206.0],["2016-03-31",3.851,3.8872,3.845,3.845,590765.0],["2016-04-01",3.7486,3.7666,3.7184,3.7666,818496.0],["2016-04-04",3.7486,3.7546,3.7124,3.7184,820538.0],["2016-04-05",3.61,3.622,3.5678,3.5919,996765.0],["2016-04-06",3.5678,3.5919,3.5316,3.5798,783046.0],["2016-04-07",3.5015,3.5316,3.4894,3.4954,816362.0],["2016-04-08",3.5979,3.628,3.5798,3.5979,772931.0],["2016-04-11",3.6823,3.7184,3.6762,3.6823,795110.0],["2016-04-12",3.7245,3.7666,3.6642,3.7666,1305603.0],["2016-04-13",3.8932,3.9776,3.8872,3.9655,1260781.0],["2016-04-14",3.9836,3.9896,3.9354,3.9716,1110538.0],["2016-04-15",4.0077,4.0378,3.9957,4.0198,833622.0],["2016-04-18",4.0318,4.1162,4.0258,4.0861,919277.0],["2016-04-19",4.2066,4.2548,4.1945,4.2427,1438771.0],["2016-04-20",4.3151,4.3874,4.309,4.3573,2268589.0],["2016-04-21",4.4235,4.4235,4.3753,4.3934,1172992.0],["2016-04-22",4.3633,4.4115,4.3633,4.3994,612944.0],["2016-04-25",4.3633,4.3753,4.3392,4.3573,701011.0],["2016-04-26",4.4657,4.4778,4.4296,4.4597,662314.0],["2016-04-27",4.3994,4.4657,4.3994,4.4477,706301.0],["2016-04-28",4.2307,4.3573,4.2066,4.2789,1096989.0],["2016-04-29",4.1403,4.1765,4.0559,4.08,1273309.0],["2016-05-02",4.1162,4.1343,4.068,4.1282,529981.0],["2016-05-03",3.9173,3.9595,3.8691,3.9294,1384854.0],["2016-05-04",3.8812,3.9414,3.8209,3.857,1149235.0],["2016-05-05",3.7727,3.8028,3.7305,3.7486,1088637.0],["2016-05-06",3.6883,3.7968,3.6883,3.7546,726902.0],["2016-05-09",3.7546,3.7727,3.7124,3.7184,469754.0],["2016-05-10",3.7606,3.7968,3.7425,3.7847,863040.0],["2016-05-11",3.7425,3.7787,3.7245,3.7305,648765.0],["2016-05-12",3.7546,3.7727,3.6702,3.6943,735904.0],["2016-05-13",3.6762,3.7064,3.6341,3.6521,711312.0],["2016-05-16",3.6943,3.7305,3.6883,3.7124,642176.0],["2016-05-17",3.7486,3.7847,3.7245,3.7305,684493.0],["2016-05-18",3.8329,3.9836,3.8209,3.9716,1516538.0],["2016-05-19",4.0378,4.068,3.9896,4.0499,2070275.0],["2016-05-20",4.062,4.0981,4.062,4.068,808102.0],["2016-05-23",4.1041,4.1463,4.0921,4.1041,837984.0],["2016-05-24",4.3452,4.3573,4.303,4.3452,1417056.0],["2016-05-25",4.526,4.5802,4.5139,4.5561,1281104.0],["2016-05-26",4.4718,4.4778,4.3753,4.3934,1274237.0],["2016-05-27",4.4296,4.4657,4.4235,4.4356,569699.0],["2016-05-31",4.4175,4.4296,4.2849,4.309,1130954.0],["2016-06-01",4.1102,4.2126,4.0861,4.2066,1079914.0],["2016-06-02",4.2066,4.2608,4.1885,4.2307,828054.0],["2016-06-03",4.2066,4.2126,4.1222,4.1945,975606.0],["2016-06-06",4.1041,4.1282,4.0499,4.0559,1682371.0],["2016-06-07",4.0559,4.0861,4.0258,4.0258,1353952.0],["2016-06-08",4.0017,4.0318,3.9414,3.9595,1138563.0],["2016-06-09",3.9233,3.9354,3.8872,3.9113,2010419.0],["2016-06-10",3.7787,3.7908,3.6461,3.6521,1874003.0],["2016-06-13",3.7124,3.7908,3.7064,3.7064,1486192.0],["2016-06-14",3.6762,3.7184,3.622,3.6461,1892378.0],["2016-06-15",3.6883,3.7787,3.6823,3.7124,1982022.0],["2016-06-16",3.628,3.7365,3.5858,3.7184,1820829.0],["2016-06-17",3.851,3.9173,3.8269,3.9053,2085309.0],["2016-06-20",4.2367,4.2488,4.1765,4.1825,3824845.0],["2016-06-21",4.2488,4.3392,4.2186,4.291,2083917.0],["2016-06-22",4.3693,4.4296,4.3633,4.3934,5179725.0],["2016-06-23",4.5139,4.526,4.4175,4.5139,2469872.0],["2016-06-24",3.4774,3.7004,3.2604,3.2725,24589866.0],["2016-06-27",2.8627,2.9229,2.7662,2.8265,20456090.0],["2016-06-28",2.9892,3.0073,2.8385,2.9169,10392579.0],["2016-06-29",2.8687,3.0013,2.8627,2.9651,7202301.0],["2016-06-30",2.8205,2.8566,2.7783,2.8325,8032118.0],["2016-07-01",2.7662,2.7903,2.7542,2.7783,4677677.0],["2016-07-05",2.5975,2.6095,2.5131,2.5734,8394038.0],["2016-07-06",2.3986,2.4348,2.3564,2.4348,10496422.0],["2016-07-07",2.5252,2.5734,2.483,2.5071,4018982.0],["2016-07-08",2.6577,2.6879,2.6216,2.6517,5646509.0],["2016-07-11",2.7903,2.8506,2.7723,2.8446,5408198.0],["2016-07-12",2.9711,2.9772,2.9109,2.935,4892602.0],["2016-07-13",2.941,2.953,2.8325,2.8446,3291523.0],["2016-07-14",2.953,2.9711,2.9229,2.9651,2836154.0],["2016-07-15",3.0013,3.0073,2.935,2.9651,2276106.0],["2016-07-18",3.0193,3.0856,3.0073,3.0434,3964787.0],["2016-07-19",3.0133,3.0555,2.9832,3.0013,2292346.0],["2016-07-20",3.0555,3.1037,3.0434,3.0977,3283914.0],["2016-07-21",3.0796,3.1037,3.0314,3.0495,2895174.0],["2016-07-22",3.0133,3.0193,2.9832,3.0013,2183398.0],["2016-07-25",2.9892,3.0254,2.9892,3.0013,2109344.0],["2016-07-26",2.9892,3.0133,2.953,2.9651,1732762.0],["2016-07-27",3.0434,3.0736,3.0073,3.0254,2650554.0],["2016-07-28",3.0073,3.0133,2.9651,2.9892,2254669.0],["2016-07-29",3.0856,3.0977,3.0434,3.0736,2372246.0],["2016-08-01",3.0133,3.0314,2.9591,2.9772,2798848.0],["2016-08-02",2.9952,3.0073,2.9591,2.9832,2234902.0],["2016-08-03",3.0193,3.0856,3.0073,3.0796,2467923.0],["2016-08-04",3.0495,3.0796,3.0193,3.0495,2019328.0],["2016-08-05",2.8024,2.8687,2.7421,2.8687,5847978.0],["2016-08-08",2.8807,2.935,2.8687,2.9048,2494000.0],["2016-08-09",2.947,3.0434,2.947,3.0314,1843286.0],["2016-08-10",3.0615,3.0796,3.0434,3.0555,2082154.0],["2016-08-11",3.0254,3.0736,3.0193,3.0495,2070832.0],["2016-08-12",3.0555,3.0796,3.0434,3.0676,1373533.0],["2016-08-15",3.0676,3.0676,2.9952,3.0133,1400816.0],["2016-08-16",2.9952,3.0434,2.9952,3.0133,1691002.0],["2016-08-17",2.9892,3.0254,2.9651,3.0254,1024605.0],["2016-08-18",2.9772,3.0073,2.9591,2.9832,1945459.0],["2016-08-19",2.947,2.9772,2.9169,2.9651,1608224.0],["2016-08-22",2.9591,3.0073,2.947,3.0013,1620381.0],["2016-08-23",3.1097,3.1519,3.0977,3.1278,2825203.0],["2016-08-24",3.158,3.1881,3.1338,3.1399,2475997.0],["2016-08-25",3.1399,3.1519,3.0856,3.1097,1836419.0],["2016-08-26",3.1338,3.158,3.0796,3.1158,2390342.0],["2016-08-29",3.1037,3.158,3.0977,3.1399,890509.0],["2016-08-30",3.1459,3.176,3.1399,3.158,1587622.0],["2016-08-31",3.2062,3.2242,3.17,3.2122,1902678.0],["2016-09-01",3.2484,3.2544,3.17,3.2303,1385504.0],["2016-09-02",3.2845,3.2966,3.2544,3.2905,1333536.0],["2016-09-06",3.2182,3.2242,3.158,3.176,1608131.0],["2016-09-07",3.158,3.1821,3.1459,3.17,1212803.0],["2016-09-08",3.1941,3.2544,3.1881,3.2363,1064602.0],["2016-09-09",3.3207,3.3327,3.2664,3.2664,1356829.0],["2016-09-12",3.17,3.2484,3.1399,3.2363,1548925.0],["2016-09-13",3.1821,3.1881,3.1278,3.1519,1385782.0],["2016-09-14",3.1338,3.17,3.1218,3.1459,1072118.0],["2016-09-15",3.0977,3.1218,3.0796,3.1097,1223290.0],["2016-09-16",2.9289,2.9591,2.9109,2.9289,3389613.0],["2016-09-19",2.9591,2.9651,2.8988,2.9169,1341702.0],["2016-09-20",2.9109,2.9169,2.8687,2.8807,1120467.0],["2016-09-21",2.8928,2.9109,2.8687,2.9048,1308016.0],["2016-09-22",2.935,2.9651,2.9289,2.935,1518672.0],["2016-09-23",2.8566,2.8807,2.8385,2.8627,1655923.0],["2016-09-26",2.7843,2.8084,2.7723,2.7783,1820736.0],["2016-09-27",2.6999,2.7843,2.6939,2.7723,2044291.0],["2016-09-28",2.8024,2.8265,2.7542,2.8205,1690630.0],["2016-09-29",2.8024,2.8205,2.6999,2.712,1859062.0],["2016-09-30",2.7903,2.8325,2.7723,2.8084,2371040.0],["2016-10-03",2.7662,2.7964,2.7481,2.7783,984608.0],["2016-10-04",2.8385,2.8566,2.7964,2.7964,1977104.0],["2016-10-05",2.8084,2.8687,2.7964,2.8446,1688682.0],["2016-10-06",2.8687,2.8807,2.8385,2.8446,1737958.0],["2016-10-07",2.712,2.7723,2.6999,2.7542,2962176.0],["2016-10-10",2.6939,2.712,2.6819,2.6939,2027216.0],["2016-10-11",2.7361,2.7602,2.6819,2.6939,3930173.0],["2016-10-12",2.6517,2.6638,2.6216,2.6336,1797072.0],["2016-10-13",2.5613,2.5673,2.5191,2.5613,2795971.0],["2016-10-14",2.5915,2.6156,2.5613,2.5734,1422253.0],["2016-10-17",2.5613,2.5673,2.5252,2.5312,1277856.0],["2016-10-18",2.6336,2.6638,2.6336,2.6517,1848390.0],["2016-10-19",2.6758,2.712,2.6758,2.6999,1026461.0],["2016-10-20",2.7301,2.7903,2.724,2.7723,1170672.0],["2016-10-21",2.7964,2.8325,2.7964,2.8205,1196006.0],["2016-10-24",2.8205,2.8205,2.7602,2.7783,1222269.0],["2016-10-25",2.7361,2.8566,2.7301,2.8325,1935530.0],["2016-10-26",2.8446,2.8747,2.8325,2.8385,1511526.0],["2016-10-27",2.8747,2.935,2.8627,2.9109,2163446.0],["2016-10-28",2.8566,2.9109,2.8265,2.8627,2460035.0],["2016-10-31",2.8325,2.8385,2.7843,2.7903,1360262.0],["2016-11-01",2.8144,2.8205,2.7481,2.7723,1882170.0],["2016-11-02",2.7542,2.7723,2.718,2.724,748803.0],["2016-11-03",2.9169,2.9651,2.8807,2.9109,2652966.0],["2016-11-04",2.8325,2.8325,2.7723,2.7723,1339290.0],["2016-11-07",2.8144,2.8205,2.7843,2.8144,1490832.0],["2016-11-08",2.7723,2.8446,2.7602,2.8205,1677917.0],["2016-11-09",2.8084,2.9289,2.8084,2.9109,2255411.0],["2016-11-10",3.0796,3.1278,3.0133,3.1097,4958490.0],["2016-11-11",3.0736,3.0917,3.0374,3.0796,1562195.0],["2016-11-14",3.1338,3.1881,3.1338,3.17,1764314.0],["2016-11-15",3.164,3.2182,3.1459,3.2122,1653696.0],["2016-11-16",3.1519,3.164,3.1037,3.1158,2591904.0],["2016-11-17",3.1037,3.1459,3.0796,3.0977,2001139.0],["2016-11-18",3.0495,3.0615,3.0314,3.0374,1091978.0],["2016-11-21",3.0736,3.0917,3.0555,3.0676,1233312.0],["2016-11-22",3.1459,3.158,3.0977,3.1278,1234611.0],["2016-11-23",3.0193,3.0917,3.0133,3.0736,1248438.0],["2016-11-25",3.0314,3.0374,3.0133,3.0374,772931.0],["2016-11-28",2.9832,2.9892,2.9048,2.9048,1631702.0],["2016-11-29",2.953,2.9711,2.935,2.9591,854781.0],["2016-11-30",2.8988,2.947,2.8928,2.9229,1580013.0],["2016-12-01",3.0133,3.0434,3.0073,3.0314,1495101.0],["2016-12-02",2.9711,2.9832,2.935,2.9591,953891.0],["2016-12-05",3.0013,3.0555,2.9952,3.0314,1636621.0],["2016-12-06",3.1821,3.2604,3.158,3.2544,2728506.0],["2016-12-07",3.2725,3.3388,3.2725,3.3267,2223488.0],["2016-12-08",3.3508,3.4111,3.3267,3.3749,3825494.0],["2016-12-09",3.2845,3.3327,3.2725,3.3086,1488512.0],["2016-12-12",3.3026,3.3146,3.2604,3.2664,1076944.0],["2016-12-13",3.3146,3.387,3.3146,3.3809,1490925.0],["2016-12-14",3.3388,3.3749,3.2905,3.2905,1707056.0],["2016-12-15",3.399,3.4472,3.393,3.4111,2053942.0],["2016-12-16",3.4472,3.4472,3.405,3.405,1404157.0],["2016-12-19",3.3689,3.3749,3.3207,3.3327,1645530.0],["2016-12-20",3.3629,3.393,3.3508,3.3809,1382813.0],["2016-12-21",3.3809,3.4111,3.3689,3.393,864989.0],["2016-12-22",3.393,3.399,3.3689,3.387,2305894.0],["2016-12-23",3.405,3.4292,3.393,3.4231,942755.0],["2016-12-27",3.4352,3.4352,3.393,3.4171,831766.0],["2016-12-28",3.3508,3.3508,3.2905,3.2905,1030451.0],["2016-12-29",3.3026,3.3086,3.2725,3.2966,1051517.0],["2016-12-30",3.3388,3.3629,3.3207,3.3327,1148029.0],["2017-01-03",3.4412,3.4472,3.387,3.4171,1734339.0],["2017-01-04",3.4412,3.5135,3.4231,3.5135,1820179.0],["2017-01-05",3.4713,3.4954,3.4472,3.4834,1839760.0],["2017-01-06",3.4593,3.4713,3.4352,3.4472,731542.0],["2017-01-09",3.3448,3.3629,3.3207,3.3388,1117034.0],["2017-01-10",3.3388,3.3689,3.3267,3.3327,572019.0],["2017-01-11",3.2725,3.3207,3.2544,3.3207,1633466.0],["2017-01-12",3.2544,3.2725,3.2363,3.2604,1742042.0],["2017-01-13",3.2423,3.2785,3.2363,3.2604,1308480.0],["2017-01-17",3.3568,3.3689,3.2966,3.3146,1304304.0],["2017-01-18",3.2664,3.2966,3.2423,3.2725,956490.0],["2017-01-19",3.2966,3.3026,3.2604,3.2785,732285.0],["2017-01-20",3.2845,3.3146,3.2845,3.3026,892272.0],["2017-01-23",3.2725,3.3026,3.2604,3.2966,1015789.0],["2017-01-24",3.3146,3.3689,3.3086,3.3388,1113878.0],["2017-01-25",3.4593,3.5075,3.4533,3.5015,1701859.0],["2017-01-26",3.5919,3.61,3.5376,3.5557,1377802.0],["2017-01-27",3.5376,3.5437,3.5015,3.5075,837242.0],["2017-01-30",3.4713,3.4713,3.405,3.4231,911853.0],["2017-01-31",3.4231,3.4231,3.3689,3.387,934682.0],["2017-02-01",3.4352,3.4653,3.4231,3.4533,1643952.0],["2017-02-02",3.4111,3.4171,3.3809,3.405,1135501.0],["2017-02-03",3.4352,3.5015,3.4352,3.5015,2563600.0],["2017-02-06",3.4231,3.4352,3.387,3.393,1455011.0],["2017-02-07",3.4352,3.4653,3.4171,3.4593,2272672.0],["2017-02-08",3.4533,3.4713,3.4111,3.4653,1101722.0],["2017-02-09",3.4653,3.5617,3.4653,3.5497,1268298.0],["2017-02-10",3.4894,3.4954,3.4593,3.4713,1149978.0],["2017-02-13",3.5256,3.5678,3.5256,3.5617,842810.0],["2017-02-14",3.5919,3.6642,3.5919,3.6461,1395990.0],["2017-02-15",3.6883,3.7365,3.6823,3.7124,1479325.0],["2017-02-16",3.7184,3.7184,3.6762,3.6823,1044000.0],["2017-02-17",3.6039,3.6582,3.5919,3.6521,1270339.0],["2017-02-21",3.8329,3.857,3.7727,3.7908,2542813.0],["2017-02-22",3.7486,3.7968,3.7486,3.7787,3095622.0],["2017-02-23",3.7968,3.8028,3.7606,3.7727,948045.0],["2017-02-24",3.5979,3.61,3.5557,3.5617,1960493.0],["2017-02-27",3.5256,3.5557,3.5135,3.5256,977741.0],["2017-02-28",3.5678,3.5919,3.5376,3.5437,1445638.0],["2017-03-01",3.622,3.6582,3.616,3.622,956211.0],["2017-03-02",3.6401,3.6642,3.6039,3.6039,1215402.0],["2017-03-03",3.628,3.6762,3.628,3.6582,699155.0],["2017-03-06",3.5798,3.5979,3.5557,3.5617,669088.0],["2017-03-07",3.5256,3.5437,3.4954,3.5256,656003.0],["2017-03-08",3.5557,3.5678,3.5256,3.5316,1687197.0],["2017-03-09",3.5557,3.5798,3.5437,3.5738,560790.0],["2017-03-10",3.5858,3.622,3.5798,3.622,562461.0],["2017-03-13",3.5798,3.61,3.5557,3.5798,759939.0],["2017-03-14",3.4171,3.4834,3.4111,3.4774,863040.0],["2017-03-15",3.5075,3.5256,3.4834,3.4894,1387731.0],["2017-03-16",3.5617,3.61,3.5557,3.5919,992125.0],["2017-03-17",3.6883,3.6883,3.6341,3.6401,880858.0],["2017-03-20",3.6039,3.61,3.5617,3.5678,512163.0],["2017-03-21",3.6521,3.6582,3.5497,3.5557,888282.0],["2017-03-22",3.5256,3.5617,3.5015,3.5437,1044835.0],["2017-03-23",3.6039,3.6461,3.5919,3.628,947395.0],["2017-03-24",3.622,3.628,3.5678,3.5979,764208.0],["2017-03-27",3.6039,3.6521,3.5858,3.6401,1206493.0],["2017-03-28",3.6401,3.6762,3.6341,3.6521,1260781.0],["2017-03-29",3.6521,3.6702,3.61,3.616,1765520.0],["2017-03-30",3.622,3.6762,3.622,3.6582,524413.0],["2017-03-31",3.6521,3.6883,3.6461,3.6582,598096.0],["2017-04-03",3.6461,3.6582,3.5919,3.628,932547.0],["2017-04-04",3.5798,3.5798,3.5316,3.5557,815712.0],["2017-04-05",3.616,3.6401,3.5678,3.5738,1039917.0],["2017-04-06",3.5617,3.5979,3.5437,3.5738,588352.0],["2017-04-07",3.5557,3.5798,3.5497,3.5678,583898.0],["2017-04-10",3.5858,3.5979,3.5678,3.5798,470403.0],["2017-04-11",3.5738,3.5798,3.5316,3.5617,738131.0],["2017-04-12",3.5075,3.5075,3.4774,3.4894,812371.0],["2017-04-13",3.4352,3.4653,3.4111,3.4111,1070912.0],["2017-04-17",3.4292,3.5015,3.4231,3.4894,528589.0],["2017-04-18",3.4472,3.4954,3.4352,3.4834,961594.0],["2017-04-19",3.616,3.6461,3.61,3.616,1177910.0],["2017-04-20",3.7064,3.7486,3.6943,3.7064,1327504.0],["2017-04-21",3.7245,3.7365,3.6943,3.7124,1358870.0],["2017-04-24",3.8149,3.8691,3.8149,3.8631,1829459.0],["2017-04-25",3.9474,3.9595,3.9233,3.9294,1206771.0],["2017-04-26",3.8932,3.9474,3.8872,3.9113,920669.0],["2017-04-27",3.9414,3.9655,3.9233,3.9414,2015152.0],["2017-04-28",4.1403,4.1765,4.1041,4.1222,2028237.0],["2017-05-01",4.1343,4.1885,4.1222,4.1584,1552730.0],["2017-05-02",4.1644,4.1765,4.1282,4.1463,772746.0],["2017-05-03",4.1403,4.1644,4.1222,4.1524,796874.0],["2017-05-04",4.1704,4.1945,4.1644,4.1825,1024234.0],["2017-05-05",4.1885,4.2548,4.1825,4.2488,1213360.0],["2017-05-08",4.1825,4.1945,4.1704,4.1704,688019.0],["2017-05-09",4.1403,4.1524,4.1041,4.1102,859328.0],["2017-05-10",4.1222,4.1403,4.1162,4.1282,575453.0],["2017-05-11",4.0861,4.0861,4.0499,4.068,914544.0],["2017-05-12",4.0499,4.0559,4.0198,4.0499,772282.0],["2017-05-15",4.0861,4.1102,4.08,4.0921,453142.0],["2017-05-16",4.1282,4.1463,4.1102,4.1343,530352.0],["2017-05-17",4.0861,4.0921,4.0077,4.0258,870093.0],["2017-05-18",4.1343,4.1644,4.1102,4.1343,1168723.0],["2017-05-19",4.1704,4.1825,4.1403,4.1584,703888.0],["2017-05-22",4.1463,4.1584,4.1162,4.1343,731635.0],["2017-05-23",4.1704,4.2066,4.1523,4.1765,1879386.0],["2017-05-24",4.2307,4.2427,4.1704,4.1945,879837.0],["2017-05-25",4.1584,4.1825,4.1403,4.1463,799286.0],["2017-05-26",4.0439,4.062,4.0318,4.0499,814970.0],["2017-05-30",4.0499,4.074,4.0378,4.0499,821002.0],["2017-05-31",4.1102,4.1102,4.0378,4.0559,1132717.0],["2017-06-01",3.9957,4.0439,3.9776,4.0378,860534.0],["2017-06-02",4.0318,4.0439,4.0137,4.0378,493882.0],["2017-06-05",4.0378,4.08,4.0378,4.0499,581856.0],["2017-06-06",3.9716,3.9716,3.8992,3.9233,2327424.0],["2017-06-07",4.0017,4.0198,3.9836,4.0017,851069.0],["2017-06-08",3.9896,4.0439,3.9836,4.0137,880115.0],["2017-06-09",3.857,3.8992,3.839,3.8631,1597088.0],["2017-06-12",3.851,3.8631,3.8329,3.839,996115.0],["2017-06-13",3.9113,3.9233,3.8812,3.8932,697299.0],["2017-06-14",3.8812,3.8932,3.8631,3.8812,828426.0],["2017-06-15",3.845,3.9053,3.845,3.8872,1302726.0],["2017-06-16",3.8631,3.8751,3.851,3.8691,566451.0],["2017-06-19",3.8872,3.8992,3.8631,3.8691,1144781.0],["2017-06-20",3.845,3.845,3.7847,3.7968,1009293.0],["2017-06-21",3.7968,3.8088,3.7787,3.7847,430406.0],["2017-06-22",3.7787,3.8028,3.7606,3.7968,683936.0],["2017-06-23",3.7908,3.8028,3.7787,3.7787,629834.0],["2017-06-26",3.857,3.8872,3.851,3.851,603942.0],["2017-06-27",3.8812,3.9173,3.8751,3.9113,778778.0],["2017-06-28",3.9053,3.9776,3.9053,3.9655,757248.0],["2017-06-29",4.0077,4.0258,3.9655,3.9896,906285.0],["2017-06-30",3.9414,3.9474,3.8872,3.9354,644867.0],["2017-07-03",3.9716,4.0258,3.9716,4.0017,517082.0],["2017-07-05",4.0017,4.0439,3.9896,4.0258,1117962.0],["2017-07-06",4.068,4.1282,4.068,4.08,1060333.0],["2017-07-07",4.0499,4.074,4.0258,4.068,822486.0],["2017-07-10",4.0017,4.0499,3.9957,4.0378,989434.0],["2017-07-11",3.9836,4.0318,3.9776,4.0258,498800.0],["2017-07-12",4.0318,4.0439,3.9294,3.9655,1440534.0],["2017-07-13",4.0198,4.062,4.0137,4.0559,989341.0],["2017-07-14",3.9896,4.0439,3.9836,4.0258,498429.0],["2017-07-17",4.0077,4.0318,3.9957,4.0077,448595.0],["2017-07-18",3.9716,3.9957,3.9474,3.9896,447946.0],["2017-07-19",3.9595,3.9776,3.9535,3.9716,547149.0],["2017-07-20",3.9535,3.9595,3.9354,3.9535,718829.0],["2017-07-21",3.9053,3.9113,3.8751,3.9113,778963.0],["2017-07-24",3.8932,3.9414,3.8932,3.9233,780355.0],["2017-07-25",3.9896,4.0077,3.9836,3.9957,537683.0],["2017-07-26",4.0198,4.0378,4.0077,4.0378,576474.0],["2017-07-27",4.0258,4.0318,3.9776,3.9957,614243.0],["2017-07-28",3.9896,4.0017,3.9414,3.9716,539539.0],["2017-07-31",3.9776,4.0137,3.9655,4.0017,559398.0],["2017-08-01",4.068,4.08,4.0318,4.0559,533878.0],["2017-08-02",4.0378,4.062,4.0258,4.0559,463907.0],["2017-08-03",4.1222,4.1222,4.074,4.0921,927165.0],["2017-08-04",4.1644,4.1825,4.1282,4.1282,1491203.0],["2017-08-07",4.1524,4.1704,4.1463,4.1524,345030.0],["2017-08-08",4.1524,4.1825,4.1463,4.1463,487850.0],["2017-08-09",4.0921,4.1222,4.0861,4.1102,585197.0],["2017-08-10",4.0921,4.0981,4.0378,4.0378,583248.0],["2017-08-11",4.0499,4.074,4.0318,4.062,760960.0],["2017-08-14",4.1222,4.1463,4.08,4.08,663149.0],["2017-08-15",4.1463,4.1463,4.0981,4.1041,427530.0],["2017-08-16",4.1463,4.1463,4.1041,4.1102,828611.0],["2017-08-17",4.0198,4.0378,3.9957,4.0077,1957894.0],["2017-08-18",3.9655,4.0378,3.9595,4.0318,791584.0],["2017-08-21",3.9776,4.0137,3.9776,4.0017,547334.0],["2017-08-22",3.9535,3.9716,3.9474,3.9716,419270.0],["2017-08-23",3.9716,4.0077,3.9716,4.0017,586774.0],["2017-08-24",4.0077,4.0077,3.9836,3.9836,492675.0],["2017-08-25",3.9957,4.0258,3.9957,4.0137,514390.0],["2017-08-28",4.0198,4.0258,4.0017,4.0137,254086.0],["2017-08-29",3.9474,3.9655,3.9354,3.9595,374634.0],["2017-08-30",3.9233,3.9294,3.9053,3.9173,628256.0],["2017-08-31",3.9294,3.9716,3.9173,3.9655,513277.0],["2017-09-01",3.9716,4.0017,3.9716,3.9896,283504.0],["2017-09-05",3.9354,3.9474,3.8932,3.9113,678832.0],["2017-09-06",3.9053,3.9113,3.8691,3.8812,666861.0],["2017-09-07",3.8751,3.8872,3.8329,3.839,512442.0],["2017-09-08",3.8932,3.9294,3.8932,3.9173,491840.0],["2017-09-11",3.8812,3.9294,3.8812,3.9173,624358.0],["2017-09-12",3.9957,4.0499,3.9957,4.0378,725603.0],["2017-09-13",4.0318,4.0559,4.0137,4.0198,507709.0],["2017-09-14",4.0921,4.1463,4.0921,4.1102,824157.0],["2017-09-15",4.1584,4.1765,4.1282,4.1584,728573.0],["2017-09-18",4.1644,4.1825,4.1403,4.1524,534621.0],["2017-09-19",4.1825,4.2126,4.1765,4.2066,461773.0],["2017-09-20",4.2126,4.2427,4.2006,4.2247,704352.0],["2017-09-21",4.2669,4.3151,4.2669,4.303,731357.0],["2017-09-22",4.3151,4.3271,4.297,4.3151,609882.0],["2017-09-25",4.297,4.3151,4.2488,4.2608,619904.0],["2017-09-26",4.2789,4.2849,4.2608,4.2789,435325.0],["2017-09-27",4.3934,4.4416,4.3814,4.4356,1652954.0],["2017-09-28",4.3331,4.3753,4.303,4.3693,880022.0],["2017-09-29",4.3573,4.3934,4.3573,4.3874,715302.0],["2017-10-02",4.3211,4.3512,4.3211,4.3331,551139.0],["2017-10-03",4.3633,4.3814,4.3452,4.3693,383357.0],["2017-10-04",4.4055,4.4296,4.3693,4.3693,679018.0],["2017-10-05",4.3573,4.4055,4.3512,4.3814,868144.0],["2017-10-06",4.3151,4.3512,4.309,4.3392,625565.0],["2017-10-09",4.3633,4.3693,4.3331,4.3392,489056.0],["2017-10-10",4.4597,4.4838,4.4356,4.4778,991104.0],["2017-10-11",4.4115,4.4356,4.3934,4.4296,448410.0],["2017-10-12",4.4055,4.4235,4.3874,4.4055,411197.0],["2017-10-13",4.4356,4.4657,4.4356,4.4477,308931.0],["2017-10-16",4.4296,4.4477,4.4175,4.4296,345123.0],["2017-10-17",4.4115,4.4115,4.3814,4.3874,428365.0],["2017-10-18",4.4416,4.4898,4.4416,4.4778,539168.0],["2017-10-19",4.4898,4.5139,4.4778,4.4898,469754.0],["2017-10-20",4.5441,4.5682,4.52,4.52,1086410.0],["2017-10-23",4.4838,4.4898,4.4657,4.4657,503904.0],["2017-10-24",4.4778,4.5139,4.4778,4.4959,624266.0],["2017-10-25",4.5381,4.5501,4.4898,4.5139,575546.0],["2017-10-26",4.4657,4.5079,4.4597,4.4657,1122973.0],["2017-10-27",4.5622,4.5923,4.5381,4.5381,1467818.0],["2017-10-30",4.5742,4.5923,4.5622,4.5682,818589.0],["2017-10-31",4.5622,4.5863,4.5501,4.5742,763280.0],["2017-11-01",4.5802,4.6043,4.5742,4.5863,738874.0],["2017-11-02",4.4778,4.5079,4.4416,4.5019,818867.0],["2017-11-03",4.4356,4.4477,4.4175,4.4416,519680.0],["2017-11-06",4.4235,4.4597,4.4115,4.4477,342339.0],["2017-11-07",4.4416,4.4477,4.3934,4.3994,713446.0],["2017-11-08",4.3814,4.4175,4.3633,4.4055,508266.0],["2017-11-09",4.3633,4.3934,4.3452,4.3874,1008272.0],["2017-11-10",4.4055,4.4356,4.3994,4.4115,470125.0],["2017-11-13",4.3633,4.3994,4.3573,4.3934,441357.0],["2017-11-14",4.3753,4.4115,4.3633,4.4055,455091.0],["2017-11-15",4.3693,4.4175,4.3512,4.4115,1133830.0],["2017-11-16",4.4055,4.4175,4.3814,4.3994,622317.0],["2017-11-17",4.3934,4.4296,4.3874,4.4296,449152.0],["2017-11-20",4.4296,4.4477,4.4235,4.4356,715395.0],["2017-11-21",4.4477,4.4537,4.4115,4.4235,487942.0],["2017-11-22",4.4175,4.4235,4.3753,4.3994,703981.0],["2017-11-24",4.4356,4.4416,4.4235,4.4296,282483.0],["2017-11-27",4.3934,4.4115,4.3573,4.3753,682266.0],["2017-11-28",4.3573,4.4477,4.3512,4.4416,929206.0],["2017-11-29",4.5983,4.6285,4.5381,4.5742,1691466.0],["2017-11-30",4.5682,4.5802,4.52,4.5441,1123715.0],["2017-12-01",4.5019,4.5079,4.4477,4.4778,1198883.0],["2017-12-04",4.5501,4.5682,4.5019,4.5079,760218.0],["2017-12-05",4.4718,4.5079,4.4537,4.4838,472630.0],["2017-12-06",4.4838,4.5139,4.4657,4.4718,531837.0],["2017-12-07",4.4838,4.526,4.4657,4.5139,496944.0],["2017-12-08",4.6104,4.6104,4.5802,4.6043,465949.0],["2017-12-11",4.5983,4.6043,4.5682,4.5863,607562.0],["2017-12-12",4.5682,4.5863,4.5561,4.5742,686256.0],["2017-12-13",4.5923,4.6104,4.5742,4.5802,891158.0],["2017-12-14",4.5923,4.5923,4.5501,4.5622,515690.0],["2017-12-15",4.4959,4.52,4.4838,4.5079,616285.0],["2017-12-18",4.526,4.5501,4.5139,4.5441,703331.0],["2017-12-19",4.532,4.5622,4.52,4.5381,630854.0],["2017-12-20",4.52,4.52,4.4898,4.5079,636608.0],["2017-12-21",4.5139,4.5501,4.5019,4.532,567008.0],["2017-12-22",4.5381,4.5381,4.5079,4.52,369437.0],["2017-12-26",4.52,4.5441,4.5079,4.532,250189.0],["2017-12-27",4.526,4.5441,4.526,4.5381,277843.0],["2017-12-28",4.5501,4.5622,4.5381,4.5622,286659.0],["2017-12-29",4.6043,4.6285,4.5863,4.6043,646630.0],["2018-01-02",4.5923,4.6224,4.5802,4.6224,460102.0],["2018-01-03",4.5983,4.5983,4.5441,4.5742,718179.0],["2018-01-04",4.6164,4.6405,4.6043,4.6345,997786.0],["2018-01-05",4.6285,4.6285,4.5863,4.5983,618141.0],["2018-01-08",4.6164,4.6465,4.6164,4.6285,521258.0],["2018-01-09",4.6405,4.6586,4.6405,4.6586,466042.0],["2018-01-10",4.8273,4.8695,4.8273,4.8394,862483.0],["2018-01-11",4.8997,4.9358,4.8936,4.9298,682451.0],["2018-01-12",5.0443,5.0865,5.0322,5.0865,843552.0],["2018-01-16",5.0262,5.0443,4.9961,5.0021,1241664.0],["2018-01-17",4.972,5.0383,4.9599,5.0202,525434.0],["2018-01-18",5.0322,5.0744,5.0262,5.0624,464371.0],["2018-01-19",5.0322,5.0684,5.0322,5.0624,450544.0],["2018-01-22",5.0624,5.1166,5.0563,5.1106,756227.0],["2018-01-23",5.0865,5.1046,5.0624,5.0985,761331.0],["2018-01-24",5.1769,5.195,5.1588,5.1829,652477.0],["2018-01-25",5.2311,5.2371,5.1889,5.201,710013.0],["2018-01-26",5.2613,5.2673,5.2251,5.2432,692474.0],["2018-01-29",5.1769,5.1889,5.1588,5.1648,539539.0],["2018-01-30",5.0805,5.0805,5.0322,5.0563,809587.0],["2018-01-31",4.9961,5.0443,4.9901,5.0202,915286.0],["2018-02-01",4.9901,5.0563,4.984,5.0563,1059962.0],["2018-02-02",4.9901,5.0021,4.9177,4.9238,724768.0],["2018-02-05",4.8273,4.8755,4.6586,4.7008,1481459.0],["2018-02-06",4.6706,4.7851,4.6526,4.7731,2075750.0],["2018-02-07",4.761,4.8213,4.743,4.749,1167981.0],["2018-02-08",4.9418,4.9479,4.755,4.761,1950470.0],["2018-02-09",4.6947,4.7309,4.5622,4.6827,1867600.0],["2018-02-12",4.7008,4.749,4.6586,4.7128,885219.0],["2018-02-13",4.7068,4.7189,4.6827,4.7189,604870.0],["2018-02-14",4.6646,4.7851,4.6646,4.7791,815712.0],["2018-02-15",4.7851,4.7851,4.7008,4.7731,827869.0],["2018-02-16",4.7189,4.7671,4.7128,4.743,733677.0],["2018-02-20",4.743,4.743,4.7008,4.7128,700733.0],["2018-02-21",4.7189,4.7972,4.7128,4.7249,842067.0],["2018-02-22",4.7791,4.8273,4.749,4.7851,1004467.0],["2018-02-23",4.6285,4.6405,4.5622,4.6043,1917619.0],["2018-02-26",4.6164,4.6405,4.5742,4.6164,857286.0],["2018-02-27",4.6164,4.6285,4.5863,4.5923,988227.0],["2018-02-28",4.5561,4.5622,4.4898,4.4898,946560.0],["2018-03-01",4.4718,4.4898,4.4055,4.4537,1518394.0],["2018-03-02",4.3934,4.4416,4.2849,4.4235,2694077.0],["2018-03-05",4.3874,4.4898,4.3753,4.4657,885312.0],["2018-03-06",4.4657,4.4778,4.4235,4.4597,1177446.0],["2018-03-07",4.4356,4.4657,4.4175,4.4537,727459.0],["2018-03-08",4.4597,4.4959,4.4477,4.4718,765414.0],["2018-03-09",4.4175,4.4657,4.4175,4.4477,1198234.0],["2018-03-12",4.4597,4.4959,4.4597,4.4657,555315.0],["2018-03-13",4.4778,4.4838,4.4175,4.4175,504090.0],["2018-03-14",4.4477,4.4718,4.3934,4.4537,1810714.0],["2018-03-15",4.3753,4.4235,4.3633,4.3934,1762086.0],["2018-03-16",4.4175,4.4657,4.4175,4.4416,625843.0],["2018-03-19",4.4838,4.4959,4.4055,4.4416,688298.0],["2018-03-20",4.52,4.5381,4.5019,4.5079,720685.0],["2018-03-21",4.5139,4.5441,4.4718,4.5079,820723.0],["2018-03-22",4.4356,4.4718,4.3994,4.4055,942291.0],["2018-03-23",4.4115,4.4175,4.3392,4.3452,928093.0],["2018-03-26",4.52,4.5501,4.4778,4.532,991011.0],["2018-03-27",4.5139,4.5139,4.3753,4.3994,999456.0],["2018-03-28",4.4175,4.4597,4.3934,4.4356,771725.0],["2018-03-29",4.4718,4.4959,4.4416,4.4597,653869.0],["2018-04-02",4.4597,4.4778,4.3874,4.4115,539261.0],["2018-04-03",4.4416,4.4718,4.4115,4.4537,680781.0],["2018-04-04",4.4296,4.4838,4.4296,4.4778,615357.0],["2018-04-05",4.4597,4.5139,4.4597,4.4959,463722.0],["2018-04-06",4.4898,4.5079,4.4416,4.4657,725046.0],["2018-04-09",4.5019,4.5441,4.4838,4.4898,501491.0],["2018-04-10",4.5441,4.5863,4.5441,4.5622,529888.0],["2018-04-11",4.5863,4.5923,4.5622,4.5622,388832.0],["2018-04-12",4.5923,4.6285,4.5863,4.6164,380016.0],["2018-04-13",4.6586,4.6586,4.5863,4.6043,440243.0],["2018-04-16",4.6224,4.6285,4.6043,4.6164,335936.0],["2018-04-17",4.6526,4.7008,4.6465,4.6887,850326.0],["2018-04-18",4.7068,4.7189,4.6706,4.6887,758547.0],["2018-04-19",4.6887,4.7369,4.6887,4.7008,623616.0],["2018-04-20",4.7008,4.7189,4.6887,4.7008,340669.0],["2018-04-23",4.7008,4.7189,4.6887,4.7008,237754.0],["2018-04-24",4.7068,4.7189,4.6586,4.6706,456762.0],["2018-04-25",4.6465,4.6706,4.6164,4.6526,372406.0],["2018-04-26",4.6646,4.6767,4.6224,4.6405,397648.0],["2018-04-27",4.4898,4.5561,4.4898,4.532,610531.0],["2018-04-30",4.52,4.5501,4.5079,4.5079,436995.0],["2018-05-01",4.4959,4.4959,4.4597,4.4778,536570.0],["2018-05-02",4.532,4.5441,4.4898,4.4959,560976.0],["2018-05-03",4.4959,4.5019,4.4356,4.4657,512813.0],["2018-05-04",4.4296,4.5139,4.4296,4.5019,341782.0],["2018-05-07",4.5139,4.526,4.5079,4.52,202675.0],["2018-05-08",4.5019,4.5139,4.4898,4.5019,343267.0],["2018-05-09",4.5441,4.5923,4.5441,4.5863,370829.0],["2018-05-10",4.6947,4.7671,4.6767,4.7671,1401094.0],["2018-05-11",4.8936,4.9057,4.8514,4.8575,1182643.0],["2018-05-14",4.8876,4.8936,4.8454,4.8514,853203.0],["2018-05-15",4.8394,4.8575,4.8093,4.8213,568307.0],["2018-05-16",4.8153,4.8394,4.7972,4.8032,961408.0],["2018-05-17",4.8394,4.8635,4.8394,4.8575,613779.0],["2018-05-18",4.7912,4.8032,4.761,4.7731,455184.0],["2018-05-21",4.7972,4.8153,4.7851,4.7912,391338.0],["2018-05-22",4.8816,4.8816,4.8394,4.8454,886240.0],["2018-05-23",4.7972,4.8032,4.761,4.7791,643382.0],["2018-05-24",4.7851,4.7851,4.7189,4.743,725325.0],["2018-05-25",4.6947,4.7128,4.6706,4.6887,649693.0],["2018-05-29",4.532,4.5742,4.4477,4.4657,1027667.0],["2018-05-30",4.4838,4.4898,4.4477,4.4657,946931.0],["2018-05-31",4.4597,4.4718,4.4055,4.4477,1043165.0],["2018-06-01",4.5561,4.5863,4.5019,4.52,1187283.0],["2018-06-04",4.5501,4.5622,4.4477,4.4597,6105869.0],["2018-06-05",4.3573,4.3693,4.3271,4.3452,3218026.0],["2018-06-06",4.3693,4.4416,4.3693,4.4296,1025997.0],["2018-06-07",4.4657,4.4718,4.3814,4.3994,1179488.0],["2018-06-08",4.3874,4.4115,4.3573,4.3994,683565.0],["2018-06-11",4.3874,4.4296,4.3814,4.4175,604778.0],["2018-06-12",4.3392,4.3633,4.3211,4.3271,1555235.0],["2018-06-13",4.297,4.3392,4.2729,4.297,1162691.0],["2018-06-14",4.291,4.303,4.2488,4.2488,1350611.0],["2018-06-15",4.1463,4.1584,4.1222,4.1463,786573.0],["2018-06-18",4.0861,4.1343,4.074,4.1282,1538902.0],["2018-06-19",4.1282,4.1644,4.1102,4.1584,698413.0],["2018-06-20",4.1704,4.1825,4.1403,4.1644,1013562.0],["2018-06-21",4.1765,4.1765,4.1343,4.1704,686906.0],["2018-06-22",4.2367,4.2488,4.2186,4.2247,544365.0],["2018-06-25",4.1945,4.1945,4.1463,4.1704,612851.0],["2018-06-26",4.1765,4.1945,4.1463,4.1765,654333.0],["2018-06-27",4.0861,4.1041,4.0499,4.0559,694330.0],["2018-06-28",4.0559,4.0981,4.0318,4.0861,687184.0],["2018-06-29",4.1222,4.1584,4.0921,4.0981,510122.0],["2018-07-02",4.0439,4.074,4.0318,4.0499,648672.0],["2018-07-03",4.0318,4.0378,4.0017,4.0017,636794.0],["2018-07-05",4.0318,4.0559,4.0258,4.0499,564595.0],["2018-07-06",4.0017,4.0499,3.9957,4.0439,558285.0],["2018-07-09",4.074,4.0921,4.0559,4.0921,1160557.0],["2018-07-10",3.9957,4.0017,3.9595,3.9836,1172250.0],["2018-07-11",3.9655,3.9836,3.9414,3.9474,816826.0],["2018-07-12",3.9896,3.9957,3.9776,3.9776,386512.0],["2018-07-13",3.9716,3.9776,3.9474,3.9776,296403.0],["2018-07-16",3.9595,3.9776,3.9354,3.9595,1053373.0],["2018-07-17",3.9354,3.9595,3.9173,3.9173,609603.0],["2018-07-18",3.8992,3.9233,3.8992,3.9113,645888.0],["2018-07-19",3.8932,3.8992,3.8691,3.8751,699619.0],["2018-07-20",3.8812,3.8992,3.8691,3.8872,410640.0],["2018-07-23",3.8932,3.9173,3.8812,3.9113,601808.0],["2018-07-24",4.0198,4.0499,3.9957,4.0137,971245.0],["2018-07-25",3.9896,3.9957,3.9535,3.9957,411939.0],["2018-07-26",3.9896,3.9957,3.9595,3.9655,382243.0],["2018-07-27",3.9836,4.0198,3.9836,3.9896,468547.0],["2018-07-30",4.0559,4.0861,4.0559,4.068,562090.0],["2018-07-31",4.1523,4.1584,4.08,4.0861,598653.0],["2018-08-01",4.0921,4.1041,4.0559,4.062,451194.0],["2018-08-02",3.9776,4.0137,3.9535,3.9957,860534.0],["2018-08-03",4.074,4.1343,4.068,4.1162,837056.0],["2018-08-06",3.9535,3.9957,3.9414,3.9896,872320.0],["2018-08-07",4.0017,4.0077,3.9776,3.9776,473280.0],["2018-08-08",3.9716,3.9957,3.9716,3.9836,367766.0],["2018-08-09",3.9836,3.9896,3.9474,3.9474,447574.0],["2018-08-10",3.851,3.8691,3.8269,3.851,690246.0],["2018-08-13",3.839,3.857,3.7968,3.7968,487293.0],["2018-08-14",3.7787,3.8028,3.7486,3.7787,1044835.0],["2018-08-15",3.7184,3.7365,3.6943,3.7184,629741.0],["2018-08-16",3.7546,3.7666,3.7245,3.7425,600973.0],["2018-08-17",3.7305,3.7787,3.7184,3.7606,461680.0],["2018-08-20",3.8028,3.8329,3.7968,3.8269,606726.0],["2018-08-21",3.8812,3.9173,3.8691,3.8872,581670.0],["2018-08-22",3.9113,3.9173,3.8932,3.8992,351526.0],["2018-08-23",3.8634,3.8755,3.833,3.833,547798.0],["2018-08-24",3.8938,3.8998,3.8634,3.8634,329440.0],["2018-08-27",3.8816,3.9241,3.8816,3.9181,163885.0],["2018-08-28",3.9241,3.9302,3.8938,3.8938,316912.0],["2018-08-29",3.8755,3.9484,3.8634,3.9363,870000.0],["2018-08-30",3.9059,3.9181,3.8816,3.8938,409712.0],["2018-08-31",3.8755,3.8816,3.8391,3.8634,566266.0],["2018-09-04",3.8695,3.9181,3.8573,3.9059,639670.0],["2018-09-05",4.0031,4.0153,3.9667,3.9849,903222.0],["2018-09-06",3.997,4.0153,3.9363,3.9545,430314.0],["2018-09-07",3.8998,3.912,3.8877,3.8938,449523.0],["2018-09-10",4.0153,4.0153,3.9727,3.9849,517453.0],["2018-09-11",3.9302,3.9484,3.9181,3.9424,466134.0],["2018-09-12",3.9302,3.9484,3.912,3.9302,351062.0],["2018-09-13",4.0335,4.0396,3.9849,3.997,518288.0],["2018-09-14",3.9606,3.9667,3.9424,3.9545,281741.0],["2018-09-17",4.0153,4.0517,4.0153,4.0396,444790.0],["2018-09-18",4.0639,4.0821,4.0578,4.0639,690989.0],["2018-09-19",4.161,4.1853,4.155,4.1671,604314.0],["2018-09-20",4.2704,4.3737,4.2339,4.3251,2705213.0],["2018-09-21",4.2279,4.2582,4.2157,4.2339,2374938.0],["2018-09-24",4.2279,4.2279,4.1853,4.1853,463165.0],["2018-09-25",4.1732,4.1732,4.1428,4.161,596982.0],["2018-09-26",4.1428,4.161,4.1246,4.1246,437181.0],["2018-09-27",4.1185,4.1428,4.1003,4.1064,463258.0],["2018-09-28",3.997,4.0274,3.9606,3.9667,896912.0],["2018-10-01",4.0092,4.0274,3.9606,3.9667,528774.0],["2018-10-02",3.9484,3.9545,3.9241,3.9424,405907.0],["2018-10-03",3.9727,4.0031,3.9667,3.9788,335843.0],["2018-10-04",4.0335,4.0456,3.9788,4.0031,337978.0],["2018-10-05",4.0396,4.0456,3.991,4.0153,555501.0],["2018-10-08",3.9484,3.991,3.9363,3.9849,386326.0],["2018-10-09",3.9484,3.9849,3.9241,3.9727,496294.0],["2018-10-10",4.076,4.076,3.991,3.997,583712.0],["2018-10-11",4.0092,4.0213,3.9363,3.9484,836963.0],["2018-10-12",4.0396,4.0396,3.9059,3.9606,567658.0],["2018-10-15",3.9302,3.9788,3.9181,3.9484,424746.0],["2018-10-16",3.9424,3.9545,3.912,3.9484,355424.0],["2018-10-17",3.8755,3.9424,3.8573,3.9059,789171.0],["2018-10-18",3.8938,3.8938,3.7783,3.7905,637443.0],["2018-10-19",3.7723,3.8148,3.7662,3.7966,573968.0],["2018-10-22",3.7966,3.8026,3.7358,3.7419,492582.0],["2018-10-23",3.7176,3.7662,3.6933,3.748,799565.0],["2018-10-24",3.7237,3.7237,3.6204,3.6204,820352.0],["2018-10-25",3.6751,3.7358,3.669,3.7115,774602.0],["2018-10-26",3.5597,3.59,3.5354,3.5597,933382.0],["2018-10-29",3.6933,3.7055,3.5657,3.59,845594.0],["2018-10-30",3.6629,3.6933,3.6326,3.669,1137264.0],["2018-10-31",3.6994,3.7662,3.6933,3.7055,717901.0],["2018-11-01",3.9181,3.9241,3.8452,3.8755,720221.0],["2018-11-02",3.9241,3.9363,3.8877,3.9241,587795.0],["2018-11-05",3.9363,3.9545,3.8816,3.912,550490.0],["2018-11-06",3.9059,3.9727,3.8938,3.9667,901274.0],["2018-11-07",4.0396,4.0639,4.0092,4.0517,612016.0],["2018-11-08",4.0699,4.1124,4.0578,4.0699,522557.0],["2018-11-09",4.0456,4.0699,4.0213,4.0456,384656.0],["2018-11-12",3.9363,3.9424,3.8695,3.8755,512442.0],["2018-11-13",3.9424,4.0335,3.9363,3.9727,2270259.0],["2018-11-14",4.0213,4.0213,3.9424,3.9545,4442893.0],["2018-11-15",3.5293,3.6143,3.5232,3.6022,4136931.0],["2018-11-16",3.4564,3.4989,3.4321,3.4382,3736128.0],["2018-11-19",3.4503,3.4685,3.4139,3.4382,2066934.0],["2018-11-20",3.341,3.3653,3.2985,3.3045,3774362.0],["2018-11-21",3.4017,3.426,3.3592,3.3714,1727379.0],["2018-11-23",3.4685,3.4928,3.4503,3.4564,634752.0],["2018-11-26",3.5597,3.5779,3.5354,3.5597,874083.0],["2018-11-27",3.4685,3.505,3.4443,3.4868,1431533.0],["2018-11-28",3.4868,3.5232,3.4382,3.5111,1340218.0],["2018-11-29",3.4746,3.505,3.4685,3.4807,655446.0],["2018-11-30",3.42,3.4321,3.3957,3.4078,501584.0],["2018-12-03",3.4685,3.4868,3.4564,3.4685,802349.0],["2018-12-04",3.4321,3.4382,3.2924,3.3045,1157123.0],["2018-12-06",3.341,3.3592,3.2681,3.3471,1848762.0],["2018-12-07",3.3471,3.3714,3.2377,3.2681,868330.0],["2018-12-10",3.2195,3.2256,3.1041,3.1102,2734723.0],["2018-12-11",3.1709,3.177,3.0251,3.0433,2710595.0],["2018-12-12",3.2316,3.2681,3.2013,3.2134,1445917.0],["2018-12-13",3.2742,3.2863,3.2073,3.2316,1054765.0],["2018-12-14",3.2195,3.262,3.2195,3.2316,936538.0],["2018-12-17",3.2438,3.2438,3.1587,3.1648,1576950.0],["2018-12-18",3.2681,3.2802,3.1709,3.2013,1648314.0],["2018-12-19",3.2316,3.2681,3.1405,3.177,1285744.0],["2018-12-20",3.2256,3.2316,3.1587,3.1952,1353674.0],["2018-12-21",3.183,3.2256,3.1345,3.1466,751402.0],["2018-12-24",3.1587,3.1891,3.1284,3.1466,508822.0],["2018-12-26",3.1345,3.1952,3.0616,3.1952,783139.0],["2018-12-27",3.2013,3.2195,3.1405,3.2134,2627261.0],["2018-12-28",3.2863,3.3349,3.2802,3.3045,1087338.0],["2018-12-31",3.3349,3.3957,3.3106,3.3957,1411395.0],["2019-01-02",3.2742,3.3531,3.2681,3.3471,1166589.0],["2019-01-03",3.3228,3.3228,3.262,3.2863,846707.0],["2019-01-04",3.3835,3.4685,3.3774,3.4503,705651.0],["2019-01-07",3.4807,3.5293,3.4685,3.4989,716323.0],["2019-01-08",3.5111,3.5414,3.4989,3.5354,756042.0],["2019-01-09",3.4503,3.5171,3.4442,3.4928,3810461.0],["2019-01-10",3.4928,3.5475,3.4928,3.5232,1247974.0],["2019-01-11",3.5354,3.6083,3.5354,3.6022,1201018.0],["2019-01-14",3.6022,3.7298,3.5961,3.6994,1316832.0],["2019-01-15",3.6022,3.669,3.5718,3.6629,1378822.0],["2019-01-16",3.6994,3.7419,3.6872,3.7115,761888.0],["2019-01-17",3.7298,3.8512,3.7176,3.8087,1672442.0],["2019-01-18",3.8755,3.9363,3.8695,3.9181,968182.0],["2019-01-22",3.7905,3.8452,3.7844,3.8269,873434.0],["2019-01-23",3.8512,3.8634,3.8269,3.8452,630112.0],["2019-01-24",3.8391,3.8938,3.8391,3.8877,448317.0],["2019-01-25",3.9181,3.9606,3.9181,3.9484,588909.0],["2019-01-28",3.8695,3.9181,3.8573,3.8998,614893.0],["2019-01-29",3.8938,3.8998,3.8209,3.833,1133645.0],["2019-01-30",3.8998,3.9484,3.8755,3.912,640042.0],["2019-01-31",3.8938,3.912,3.8695,3.9059,666490.0],["2019-02-01",3.8877,3.9302,3.8816,3.9059,715302.0],["2019-02-04",3.8938,3.9363,3.8877,3.9302,868051.0],["2019-02-05",3.9302,3.9606,3.9241,3.9424,526547.0],["2019-02-06",3.9788,3.9849,3.9545,3.9727,617306.0],["2019-02-07",3.9181,3.9302,3.8087,3.8148,2279632.0],["2019-02-08",3.7966,3.8148,3.7723,3.8087,661850.0],["2019-02-11",3.7298,3.7662,3.7237,3.748,735254.0],["2019-02-12",3.7601,3.8209,3.7601,3.8087,436624.0],["2019-02-13",3.8391,3.8573,3.8148,3.8148,521907.0],["2019-02-14",3.7966,3.8269,3.7844,3.8148,670387.0],["2019-02-15",3.8877,3.9424,3.8695,3.9424,1147286.0],["2019-02-19",4.0456,4.1124,4.0396,4.1064,794275.0],["2019-02-20",4.1185,4.1489,4.1124,4.1307,1066922.0],["2019-02-21",4.0881,4.1003,4.0517,4.0821,966883.0],["2019-02-22",4.1185,4.1185,4.0699,4.0821,549098.0],["2019-02-25",4.1307,4.1671,4.1307,4.1489,493418.0],["2019-02-26",4.1975,4.2522,4.1914,4.2279,916400.0],["2019-02-27",4.3008,4.3311,4.2947,4.3068,760403.0],["2019-02-28",4.3372,4.3676,4.3129,4.319,730800.0],["2019-03-01",4.319,4.3554,4.2522,4.2582,673450.0],["2019-03-04",4.319,4.3433,4.2825,4.2886,681802.0],["2019-03-05",4.1975,4.2218,4.155,4.2157,841603.0],["2019-03-06",4.2279,4.2339,4.2096,4.2157,470589.0],["2019-03-07",4.2036,4.2218,4.1428,4.1732,955283.0],["2019-03-08",4.1185,4.1367,4.1003,4.1246,472166.0],["2019-03-11",4.1246,4.1671,4.1246,4.155,965398.0],["2019-03-12",4.2096,4.24,4.161,4.1853,881971.0],["2019-03-13",4.2279,4.2947,4.2157,4.2886,674563.0],["2019-03-14",4.3372,4.3676,4.3311,4.3372,610531.0],["2019-03-15",4.3615,4.404,4.3494,4.3919,538518.0],["2019-03-18",4.4162,4.4222,4.3737,4.3979,631504.0],["2019-03-19",4.4344,4.4405,4.3858,4.3919,790842.0],["2019-03-20",4.3433,4.3433,4.2825,4.2825,1156010.0],["2019-03-21",4.1863,4.2116,4.1546,4.1926,1156566.0],["2019-03-22",4.1863,4.2306,4.1736,4.1863,1388752.0],["2019-03-25",4.2243,4.2369,4.1736,4.1926,730986.0],["2019-03-26",4.1926,4.2053,4.1673,4.2053,572576.0],["2019-03-27",4.2813,4.3066,4.2433,4.2813,701104.0],["2019-03-28",4.1863,4.1926,4.1356,4.1673,734419.0],["2019-03-29",4.1736,4.1799,4.0723,4.1293,1017645.0],["2019-04-01",4.1673,4.2116,4.1673,4.2053,1127984.0],["2019-04-02",4.1673,4.2306,4.1356,4.2179,1057549.0],["2019-04-03",4.3003,4.3256,4.2876,4.3066,735904.0],["2019-04-04",4.2813,4.3066,4.2623,4.2813,752515.0],["2019-04-05",4.2243,4.2306,4.1799,4.2179,889581.0],["2019-04-08",4.2306,4.2623,4.2243,4.2496,382150.0],["2019-04-09",4.2559,4.2813,4.2496,4.2623,529053.0],["2019-04-10",4.2686,4.2939,4.2496,4.2813,628256.0],["2019-04-11",4.3446,4.3636,4.3193,4.3383,597818.0],["2019-04-12",4.3889,4.4143,4.3826,4.3953,599766.0],["2019-04-15",4.4269,4.4333,4.4079,4.4206,310787.0],["2019-04-16",4.4016,4.4459,4.3889,4.4333,808288.0],["2019-04-17",4.4333,4.4649,4.4143,4.4523,729037.0],["2019-04-18",4.3699,4.4143,4.3573,4.3699,461587.0],["2019-04-22",4.3763,4.3889,4.3573,4.3763,214090.0],["2019-04-23",4.3256,4.3383,4.3066,4.3383,516896.0],["2019-04-24",4.2876,4.2939,4.2559,4.2623,667789.0],["2019-04-25",4.1483,4.1673,4.1103,4.1483,812835.0],["2019-04-26",3.9899,4.0343,3.9836,4.0279,1109331.0],["2019-04-29",3.9836,4.0343,3.9773,4.0279,954448.0],["2019-04-30",4.0216,4.0533,3.9963,4.0469,614522.0],["2019-05-01",4.0216,4.0469,3.9773,3.9836,739894.0],["2019-05-02",3.9963,4.0026,3.9393,3.9773,791491.0],["2019-05-03",3.9583,4.0596,3.9583,4.0343,548448.0],["2019-05-06",3.9203,3.9899,3.9076,3.9773,496666.0],["2019-05-07",3.9329,3.9646,3.9203,3.9329,706115.0],["2019-05-08",3.9203,3.9583,3.9139,3.9329,594848.0],["2019-05-09",3.8949,3.9266,3.8823,3.9076,535363.0],["2019-05-10",3.9076,3.9456,3.8886,3.9203,488592.0],["2019-05-13",3.7936,3.7999,3.7493,3.7493,700269.0],["2019-05-14",3.8253,3.8443,3.8126,3.8189,606448.0],["2019-05-15",3.7809,3.8126,3.7619,3.7936,500934.0],["2019-05-16",3.7936,3.8379,3.7936,3.8189,704816.0],["2019-05-17",3.7303,3.7429,3.7113,3.7176,1454640.0],["2019-05-20",3.6606,3.6733,3.6289,3.6353,704352.0],["2019-05-21",3.6796,3.7303,3.6669,3.6859,835850.0],["2019-05-22",3.5593,3.5656,3.5276,3.5339,656931.0],["2019-05-23",3.5086,3.5719,3.5023,3.5529,841232.0],["2019-05-24",3.5593,3.5783,3.5339,3.5719,452307.0],["2019-05-28",3.5403,3.5466,3.5086,3.5149,528774.0],["2019-05-29",3.4959,3.5149,3.4833,3.5149,687277.0],["2019-05-30",3.5086,3.5403,3.4896,3.5086,629926.0],["2019-05-31",3.4643,3.4833,3.4516,3.4643,401174.0],["2019-06-03",3.4516,3.4769,3.4389,3.4579,515690.0],["2019-06-04",3.5529,3.5973,3.5529,3.5909,587888.0],["2019-06-05",3.5339,3.5339,3.4959,3.5086,462144.0],["2019-06-06",3.5023,3.5149,3.4769,3.4959,520701.0],["2019-06-07",3.5023,3.5276,3.4959,3.5086,518566.0],["2019-06-10",3.5213,3.5403,3.5149,3.5276,720406.0],["2019-06-11",3.5339,3.5529,3.5276,3.5403,582784.0],["2019-06-12",3.5213,3.5213,3.4643,3.4706,705837.0],["2019-06-13",3.5086,3.5276,3.4833,3.4959,497408.0],["2019-06-14",3.4579,3.4579,3.4326,3.4326,497315.0],["2019-06-17",3.4833,3.4959,3.4579,3.4643,767827.0],["2019-06-18",3.4326,3.4896,3.4326,3.4769,946560.0],["2019-06-19",3.5909,3.6289,3.5656,3.5719,1007530.0],["2019-06-20",3.5846,3.5846,3.5403,3.5656,699155.0],["2019-06-21",3.5403,3.5529,3.5086,3.5213,2525830.0],["2019-06-24",3.5276,3.5529,3.5086,3.5086,471702.0],["2019-06-25",3.5213,3.5339,3.5086,3.5086,575267.0],["2019-06-26",3.5339,3.5719,3.5276,3.5593,565059.0],["2019-06-27",3.5719,3.5846,3.5593,3.5783,981267.0],["2019-06-28",3.5719,3.6036,3.5719,3.5973,441450.0],["2019-07-01",3.6353,3.6416,3.6036,3.6226,481818.0],["2019-07-02",3.6099,3.6289,3.6036,3.6036,508822.0],["2019-07-03",3.6353,3.6416,3.6163,3.6289,289165.0],["2019-07-05",3.6543,3.6796,3.6289,3.6543,505946.0],["2019-07-08",3.6353,3.6543,3.6289,3.6353,636330.0],["2019-07-09",3.6669,3.6859,3.6543,3.6669,449709.0],["2019-07-10",3.6733,3.6923,3.6543,3.6669,561718.0],["2019-07-11",3.6859,3.7239,3.6859,3.6986,533786.0],["2019-07-12",3.7366,3.7429,3.7113,3.7176,382986.0],["2019-07-15",3.7049,3.7049,3.6733,3.6859,814506.0],["2019-07-16",3.6796,3.6859,3.6543,3.6606,488963.0],["2019-07-17",3.6733,3.6733,3.6479,3.6543,401174.0],["2019-07-18",3.7049,3.7239,3.7049,3.7239,421962.0],["2019-07-19",3.6796,3.6859,3.6543,3.6669,423818.0],["2019-07-22",3.6606,3.6796,3.6353,3.6733,400339.0],["2019-07-23",3.6479,3.6733,3.6479,3.6669,761795.0],["2019-07-24",3.6606,3.6859,3.6606,3.6859,596518.0],["2019-07-25",3.6543,3.6669,3.6289,3.6353,541395.0],["2019-07-26",3.6289,3.6416,3.6226,3.6226,252416.0],["2019-07-29",3.6353,3.6416,3.5909,3.5973,343360.0],["2019-07-30",3.4516,3.4706,3.4389,3.4579,657395.0],["2019-07-31",3.3946,3.4326,3.3883,3.4073,819238.0],["2019-08-01",3.3756,3.3946,3.3249,3.3376,926330.0],["2019-08-02",3.1666,3.1983,3.135,3.192,1469674.0],["2019-08-05",3.1096,3.1223,3.0716,3.097,1126406.0],["2019-08-06",3.1603,3.173,3.1286,3.1666,1545584.0],["2019-08-07",3.154,3.211,3.1413,3.1983,1009850.0],["2019-08-08",3.2046,3.2426,3.1793,3.2236,803091.0],["2019-08-09",3.2046,3.211,3.1666,3.1983,1039731.0],["2019-08-12",3.1286,3.1413,3.097,3.1033,984794.0],["2019-08-13",3.1223,3.1666,3.1223,3.1286,1269226.0],["2019-08-14",3.1096,3.1096,3.0526,3.0653,1210854.0],["2019-08-15",2.9904,2.9904,2.9495,2.9631,1845606.0],["2019-08-16",3.0448,3.0585,3.0244,3.0312,2508570.0],["2019-08-19",3.0721,3.0925,2.9495,3.0789,1121581.0],["2019-08-20",3.0653,3.0925,3.0448,3.0653,1752064.0],["2019-08-21",3.0585,3.0721,3.0244,3.038,910925.0],["2019-08-22",3.0925,3.0993,3.0585,3.0925,759754.0],["2019-08-23",3.113,3.1266,3.0449,3.0449,747040.0],["2019-08-26",3.0721,3.0789,3.0244,3.0517,514762.0],["2019-08-27",3.1198,3.1334,3.0789,3.0925,1501690.0],["2019-08-28",3.0312,3.0585,3.0176,3.038,953798.0],["2019-08-29",3.0585,3.0721,3.0448,3.0517,628070.0],["2019-08-30",3.0993,3.1062,3.0653,3.0857,743514.0],["2019-09-03",3.0176,3.0517,3.0176,3.038,704259.0],["2019-09-04",3.0721,3.0857,3.0448,3.0721,1546234.0],["2019-09-05",3.1947,3.2356,3.1947,3.2015,861834.0],["2019-09-06",3.1675,3.1811,3.1538,3.1675,540467.0],["2019-09-09",3.2288,3.2764,3.2151,3.2628,875475.0],["2019-09-10",3.365,3.365,3.3309,3.3582,1004282.0],["2019-09-11",3.4059,3.4059,3.3582,3.3786,758826.0],["2019-09-12",3.3241,3.3786,3.3105,3.365,1188211.0],["2019-09-13",3.5762,3.583,3.5353,3.5557,1444710.0],["2019-09-16",3.5149,3.5285,3.4944,3.5149,886704.0],["2019-09-17",3.4467,3.508,3.4467,3.4876,729686.0],["2019-09-18",3.4876,3.5217,3.474,3.5012,990176.0],["2019-09-19",3.5421,3.5762,3.5353,3.5557,1217258.0],["2019-09-20",3.692,3.6988,3.6102,3.6102,3858995.0],["2019-09-23",3.5353,3.5694,3.5149,3.5557,1230806.0],["2019-09-24",3.5353,3.5353,3.474,3.4876,926051.0],["2019-09-25",3.4127,3.4467,3.4059,3.4331,855987.0],["2019-09-26",3.4399,3.4672,3.4263,3.4536,825827.0],["2019-09-27",3.5012,3.5421,3.4944,3.5012,1445267.0],["2019-09-30",3.5149,3.5217,3.474,3.474,658045.0],["2019-10-01",3.4331,3.4467,3.3582,3.3786,1600243.0],["2019-10-02",3.2969,3.2969,3.256,3.2628,1523126.0],["2019-10-03",3.2696,3.2901,3.2288,3.2764,967162.0],["2019-10-04",3.256,3.3241,3.2424,3.3105,687091.0],["2019-10-07",3.2901,3.3037,3.2696,3.2969,740173.0],["2019-10-08",3.1811,3.2015,3.1538,3.1811,1115734.0],["2019-10-09",3.2015,3.2083,3.1675,3.1879,862298.0],["2019-10-10",3.2083,3.3786,3.1947,3.365,1848854.0],["2019-10-11",3.9304,3.9372,3.7465,3.7737,5121168.0],["2019-10-14",3.6647,3.7328,3.6511,3.7056,1510877.0],["2019-10-15",3.7941,4.0462,3.7941,3.9508,3763411.0],["2019-10-16",4.0462,4.053,3.9917,4.0053,3969242.0],["2019-10-17",4.087,4.1279,4.0189,4.0394,2549866.0],["2019-10-18",4.1007,4.2097,4.0939,4.1756,2616310.0],["2019-10-21",4.2778,4.305,4.2301,4.2573,2007078.0],["2019-10-22",4.2028,4.271,4.1552,4.1892,2853971.0],["2019-10-23",4.1756,4.1824,4.0939,4.1347,2413542.0],["2019-10-24",4.0053,4.0189,3.9031,3.9644,2032784.0],["2019-10-25",3.9099,3.9576,3.8963,3.9508,1306346.0],["2019-10-28",3.9099,3.9372,3.8963,3.9168,1295674.0],["2019-10-29",3.8282,3.8759,3.8146,3.8554,1694899.0],["2019-10-30",3.7465,3.8146,3.7192,3.7805,1849690.0],["2019-10-31",3.7941,3.801,3.7533,3.7805,1381606.0],["2019-11-01",3.7873,3.8486,3.7737,3.835,2892019.0],["2019-11-04",3.8486,3.8554,3.8214,3.835,1919011.0],["2019-11-05",3.8486,3.8554,3.8078,3.8282,1387546.0],["2019-11-06",3.7601,3.8214,3.7396,3.7941,1660656.0],["2019-11-07",3.7941,3.8078,3.7805,3.7805,1133923.0],["2019-11-08",3.7396,3.7601,3.7124,3.7328,1071933.0],["2019-11-11",3.9031,3.9372,3.8827,3.9099,1550874.0],["2019-11-12",3.8895,3.9168,3.8623,3.8895,1012355.0],["2019-11-13",3.8486,3.9031,3.8418,3.8759,1388659.0],["2019-11-14",3.8827,3.9168,3.8827,3.8963,1812013.0],["2019-11-15",3.9576,3.9985,3.9372,3.944,1054301.0],["2019-11-18",3.9781,3.9781,3.9372,3.9712,1128912.0],["2019-11-19",3.9576,3.9712,3.9168,3.944,1143760.0],["2019-11-20",3.8963,3.9236,3.8759,3.9099,894685.0],["2019-11-21",3.9031,3.9099,3.8759,3.8963,896541.0],["2019-11-22",3.9168,3.9508,3.9099,3.9508,777571.0],["2019-11-25",4.0189,4.0598,4.0121,4.0462,1420211.0],["2019-11-26",4.053,4.0598,4.0257,4.0462,841510.0],["2019-11-27",4.0598,4.087,4.0462,4.0666,1156938.0],["2019-11-29",4.0053,4.0121,3.9849,3.9917,627142.0],["2019-12-02",3.9508,3.9508,3.9031,3.9099,1084275.0],["2019-12-03",3.8486,3.8963,3.835,3.8963,1008643.0],["2019-12-04",3.9508,3.9849,3.944,3.9781,1145523.0],["2019-12-05",4.0734,4.0734,4.0394,4.0462,1558669.0],["2019-12-06",4.087,4.1007,4.0666,4.087,1051795.0],["2019-12-09",4.1552,4.1688,4.1211,4.1347,811907.0],["2019-12-10",4.0939,4.1415,4.087,4.1211,1138934.0],["2019-12-11",4.1143,4.1279,4.0939,4.1007,1094669.0],["2019-12-12",4.1756,4.2028,4.1143,4.196,2826502.0],["2019-12-13",4.6729,4.6865,4.5707,4.6388,5075696.0],["2019-12-16",4.7274,4.8023,4.7069,4.741,2130224.0],["2019-12-17",4.4958,4.5571,4.4889,4.5366,1670957.0],["2019-12-18",4.4413,4.4617,4.4208,4.4344,1628826.0],["2019-12-19",4.4413,4.4413,4.3868,4.4004,1104598.0],["2019-12-20",4.3459,4.3527,4.2914,4.2914,1555421.0],["2019-12-23",4.2778,4.2982,4.2505,4.2914,777386.0],["2019-12-24",4.305,4.3391,4.305,4.3255,356630.0],["2019-12-26",4.3323,4.3663,4.3323,4.3459,524598.0],["2019-12-27",4.38,4.3868,4.3186,4.3255,924102.0],["2019-12-30",4.3595,4.3663,4.3255,4.3323,1016160.0],["2019-12-31",4.3391,4.3868,4.3323,4.3868,810330.0],["2020-01-02",4.4004,4.4208,4.3868,4.4208,1203059.0],["2020-01-03",4.2778,4.2914,4.2369,4.2437,1421325.0],["2020-01-06",4.271,4.3391,4.271,4.3255,1207514.0],["2020-01-07",4.3255,4.3391,4.2914,4.2982,988506.0],["2020-01-08",4.2914,4.3255,4.2778,4.3118,723654.0],["2020-01-09",4.2778,4.2846,4.2505,4.2778,694051.0],["2020-01-10",4.2028,4.2097,4.1824,4.1892,1103949.0],["2020-01-13",4.1007,4.1484,4.0598,4.1484,1786864.0],["2020-01-14",4.1007,4.1211,4.0326,4.053,2825760.0],["2020-01-15",3.9917,4.0121,3.9712,3.9917,1830016.0],["2020-01-16",3.9712,4.0053,3.944,3.9917,1484707.0],["2020-01-17",4.0053,4.0257,3.9985,4.0053,798080.0],["2020-01-21",4.0121,4.0257,3.9781,3.9849,1319245.0],["2020-01-22",4.0121,4.0257,3.9781,3.9917,1330195.0],["2020-01-23",3.9712,3.9781,3.9168,3.944,919648.0],["2020-01-24",4.0462,4.053,3.9508,3.9576,1575558.0],["2020-01-27",3.8895,3.9099,3.8759,3.8895,1296323.0],["2020-01-28",3.8895,3.8963,3.8486,3.8691,841418.0],["2020-01-29",3.9168,3.9372,3.8963,3.8963,771168.0],["2020-01-30",3.944,4.0053,3.9304,4.0053,1513290.0],["2020-01-31",3.9236,3.9236,3.8827,3.8963,1513011.0],["2020-02-03",3.8623,3.8895,3.8214,3.8214,1153411.0],["2020-02-04",3.9304,3.9508,3.9236,3.9372,1042422.0],["2020-02-05",3.9304,3.944,3.8963,3.944,1055229.0],["2020-02-06",3.9985,3.9985,3.9508,3.9712,1043072.0],["2020-02-07",3.9099,3.9304,3.8895,3.9031,859792.0],["2020-02-10",3.9099,3.9304,3.8895,3.9031,539910.0],["2020-02-11",3.944,3.9576,3.9236,3.9304,975885.0],["2020-02-12",4.0326,4.0666,4.0053,4.0326,1005952.0],["2020-02-13",4.0598,4.087,4.0394,4.053,1527210.0],["2020-02-14",3.8078,3.8282,3.726,3.7328,3070288.0],["2020-02-18",3.7192,3.7192,3.6511,3.6647,1245840.0],["2020-02-19",3.6579,3.6647,3.617,3.617,1121488.0],["2020-02-20",3.6511,3.6852,3.6375,3.6511,1006045.0],["2020-02-21",3.6238,3.6238,3.6034,3.6034,905171.0],["2020-02-24",3.4399,3.508,3.4331,3.4672,1989910.0],["2020-02-25",3.4672,3.474,3.3854,3.3922,2412336.0],["2020-02-26",3.3991,3.4331,3.3309,3.3446,2630602.0],["2020-02-27",3.2356,3.2764,3.1811,3.1879,3686387.0],["2020-02-28",3.0993,3.1606,3.038,3.1538,4370602.0],["2020-03-02",3.0312,3.0925,2.9699,3.0857,3478515.0],["2020-03-03",3.0585,3.0857,2.9495,2.9563,3768608.0],["2020-03-04",2.9835,3.0108,2.9291,3.004,2487411.0],["2020-03-05",2.8541,2.8746,2.786,2.7928,2613434.0],["2020-03-06",2.7792,2.8473,2.7451,2.7656,2585130.0],["2020-03-09",2.5544,2.6702,2.4386,2.4454,2299306.0],["2020-03-10",2.5817,2.6021,2.4727,2.5748,2917261.0],["2020-03-11",2.5067,2.5135,2.3841,2.4182,2682848.0],["2020-03-12",2.2547,2.2887,2.1253,2.2274,2916704.0],["2020-03-13",2.3569,2.3637,2.1661,2.3569,3447706.0],["2020-03-16",1.9822,2.1661,1.9822,2.0571,2190080.0],["2020-03-17",2.0912,2.2479,2.0503,2.2479,2809984.0],["2020-03-18",2.0163,2.0503,1.9209,1.955,6802054.0],["2020-03-19",1.8255,1.9754,1.7983,1.8937,3483712.0],["2020-03-20",1.8596,1.8596,1.7029,1.7302,4278358.0],["2020-03-23",1.8324,1.8664,1.7234,1.7642,3141187.0],["2020-03-24",1.8869,1.9345,1.8324,1.88,5361706.0],["2020-03-25",2.0708,2.2138,1.9958,2.1661,5687526.0],["2020-03-26",2.1931,2.3607,2.1858,2.3315,3952723.0],["2020-03-27",2.1567,2.2077,2.0984,2.1567,1290013.0],["2020-03-30",2.1129,2.1348,2.0765,2.1202,1925786.0],["2020-03-31",2.0547,2.0765,1.9672,1.9818,3226099.0],["2020-04-01",1.9162,1.9381,1.8579,1.8798,2793651.0],["2020-04-02",1.8361,1.9235,1.8361,1.8871,2059696.0],["2020-04-03",1.8215,1.8288,1.7851,1.7996,2654080.0],["2020-04-06",1.8798,1.9454,1.8579,1.9235,3606950.0],["2020-04-07",2.0838,2.1057,1.9964,2.0401,4585341.0],["2020-04-08",2.0401,2.1129,2.0182,2.0984,2500403.0],["2020-04-09",2.1639,2.2587,2.1567,2.2441,3386179.0],["2020-04-13",2.2805,2.2805,2.1494,2.1858,1838646.0],["2020-04-14",2.1858,2.215,2.1057,2.1275,2918560.0],["2020-04-15",1.9964,1.9964,1.9162,1.9162,2876614.0],["2020-04-16",1.9308,1.9308,1.8579,1.8944,2538266.0],["2020-04-17",1.9527,1.9964,1.9308,1.9964,3573078.0],["2020-04-20",1.9308,1.9672,1.9017,1.9308,2865200.0],["2020-04-21",1.8871,1.9235,1.8506,1.8725,2952339.0],["2020-04-22",1.9089,1.9089,1.8725,1.8798,1715222.0],["2020-04-23",1.9162,1.9745,1.8944,1.9162,3064349.0],["2020-04-24",1.9235,1.9454,1.9017,1.9308,1662512.0],["2020-04-27",1.9308,1.9964,1.9162,1.9891,2742518.0],["2020-04-28",2.1348,2.1567,2.0984,2.1129,3318714.0],["2020-04-29",2.1567,2.2295,2.1348,2.215,3491786.0],["2020-04-30",2.0692,2.0984,2.0328,2.0619,2829286.0],["2020-05-01",2.1639,2.1785,2.0984,2.1348,2422822.0],["2020-05-04",2.0547,2.0692,2.0255,2.0547,2356378.0],["2020-05-05",2.0765,2.1057,2.0474,2.0547,1640333.0],["2020-05-06",2.0401,2.0474,1.9527,1.9672,1764406.0],["2020-05-07",2.0619,2.1202,2.0474,2.0765,2171427.0],["2020-05-08",2.1202,2.1348,2.1057,2.1129,1185613.0],["2020-05-11",2.0328,2.0328,1.9964,2.0255,1750950.0],["2020-05-12",2.0474,2.0474,1.9818,1.9818,1712160.0],["2020-05-13",1.9599,1.9599,1.8871,1.9089,2251050.0],["2020-05-14",1.8507,1.9381,1.8069,1.9235,2792538.0],["2020-05-15",1.8798,1.9017,1.8579,1.8725,2122800.0],["2020-05-18",1.9308,1.9891,1.8944,1.9818,4427581.0],["2020-05-19",1.9235,1.9599,1.8871,1.9017,3388035.0],["2020-05-20",1.9235,1.9599,1.9089,1.9527,2904733.0],["2020-05-21",1.9308,1.9527,1.8798,1.8944,3434064.0],["2020-05-22",1.9381,1.9381,1.8725,1.9017,2408067.0],["2020-05-26",2.0401,2.0984,2.0401,2.0765,2683776.0],["2020-05-27",2.2587,2.2587,2.1785,2.215,5059549.0],["2020-05-28",2.1931,2.1931,2.1348,2.1421,1910938.0],["2020-05-29",2.0547,2.0692,2.0109,2.0255,2574643.0],["2020-06-01",2.0838,2.1494,2.0838,2.1494,1783523.0],["2020-06-02",2.2514,2.266,2.2222,2.2295,2301347.0],["2020-06-03",2.3024,2.368,2.2878,2.3461,2533718.0],["2020-06-04",2.3388,2.3898,2.3024,2.3825,2510147.0],["2020-06-05",2.6011,2.623,2.5355,2.5647,3810461.0],["2020-06-08",2.6375,2.674,2.572,2.674,4119392.0],["2020-06-09",2.4991,2.521,2.4627,2.5137,3244938.0],["2020-06-10",2.4991,2.4991,2.419,2.4335,3035581.0],["2020-06-11",2.2368,2.3024,2.1421,2.1567,3985389.0],["2020-06-12",2.2441,2.2732,2.1858,2.2514,2408624.0],["2020-06-15",2.1639,2.266,2.1421,2.2514,2960227.0],["2020-06-16",2.3752,2.3971,2.2878,2.317,3321683.0],["2020-06-17",2.3388,2.3388,2.2587,2.2587,1386896.0],["2020-06-18",2.2368,2.2805,2.2295,2.2514,1351818.0],["2020-06-19",2.2805,2.2805,2.1858,2.2004,2126419.0],["2020-06-22",2.2222,2.2368,2.2004,2.2222,1686362.0],["2020-06-23",2.2951,2.3242,2.2514,2.2587,2528243.0],["2020-06-24",2.2222,2.2295,2.1639,2.1785,3052470.0],["2020-06-25",2.1712,2.2295,2.1639,2.2222,1655274.0],["2020-06-26",2.2077,2.2368,2.1348,2.1421,1407405.0],["2020-06-29",2.1712,2.2077,2.1567,2.1858,946374.0],["2020-06-30",2.1639,2.2295,2.1639,2.2222,1353117.0],["2020-07-01",2.2222,2.2441,2.1712,2.1785,1768490.0],["2020-07-02",2.2878,2.3242,2.266,2.2951,2411408.0],["2020-07-06",2.3024,2.3242,2.2805,2.3024,1586045.0],["2020-07-07",2.2805,2.2805,2.215,2.2222,1377152.0],["2020-07-08",2.215,2.266,2.215,2.2514,961222.0],["2020-07-09",2.2441,2.2441,2.1785,2.1785,1712160.0],["2020-07-10",2.215,2.2805,2.215,2.2805,1344765.0],["2020-07-13",2.266,2.2878,2.2441,2.2514,2043642.0],["2020-07-14",2.2077,2.2441,2.2004,2.2295,1510227.0],["2020-07-15",2.2587,2.2878,2.2368,2.2805,1472179.0],["2020-07-16",2.2441,2.2805,2.2295,2.2441,1319894.0],["2020-07-17",2.2441,2.2441,2.2077,2.2222,958995.0],["2020-07-20",2.2004,2.2295,2.2004,2.2222,762816.0],["2020-07-21",2.2587,2.2878,2.2441,2.266,1654438.0],["2020-07-22",2.2587,2.2732,2.2295,2.2514,662592.0],["2020-07-23",2.1931,2.2004,2.1567,2.1567,359693.0],["2020-07-24",2.1567,2.1785,2.1275,2.1275,568307.0],["2020-07-27",2.1129,2.1275,2.0911,2.0984,735904.0],["2020-07-28",2.1275,2.1858,2.0984,2.1494,911482.0],["2020-07-29",2.1421,2.1567,2.1129,2.1494,694886.0],["2020-07-30",2.0255,2.0401,1.9964,2.0328,832323.0],["2020-07-31",2.0765,2.0838,2.0037,2.0109,841974.0],["2020-08-03",2.0838,2.1275,2.0619,2.1057,596982.0],["2020-08-04",2.1129,2.1639,2.1057,2.1639,986928.0],["2020-08-05",2.1421,2.1639,2.1348,2.1494,417507.0],["2020-08-06",2.1348,2.1639,2.1348,2.1567,446832.0],["2020-08-07",2.0984,2.1567,2.0911,2.1494,494253.0],["2020-08-10",2.1567,2.2004,2.1567,2.2004,503254.0],["2020-08-11",2.2587,2.3097,2.2514,2.266,1022192.0],["2020-08-12",2.3242,2.3315,2.2441,2.266,431798.0],["2020-08-13",2.2368,2.2368,2.2004,2.215,744720.0],["2020-08-14",2.1931,2.2441,2.1931,2.2222,428922.0],["2020-08-17",2.2004,2.2077,2.1639,2.1785,422797.0],["2020-08-18",2.1858,2.1931,2.1494,2.1639,488592.0],["2020-08-19",2.1858,2.2222,2.1712,2.1785,423632.0],["2020-08-20",2.1567,2.1785,2.1348,2.1494,664541.0],["2020-08-21",2.1129,2.1494,2.1129,2.1348,394307.0],["2020-08-24",2.1202,2.1785,2.1129,2.1712,693123.0],["2020-08-25",2.1712,2.1931,2.1348,2.1639,453792.0],["2020-08-26",2.1931,2.2077,2.1785,2.1858,418250.0],["2020-08-27",2.1785,2.2004,2.1421,2.1421,761238.0],["2020-08-28",2.1931,2.2004,2.1712,2.1785,3227770.0],["2020-08-31",2.1567,2.1712,2.1129,2.1348,721613.0],["2020-09-01",2.1057,2.1275,2.0547,2.0692,1621958.0],["2020-09-02",2.0401,2.0547,2.0109,2.0328,1518858.0],["2020-09-03",2.0619,2.0911,1.9964,2.0037,909626.0],["2020-09-04",2.0911,2.1057,2.0401,2.0838,933475.0],["2020-09-08",1.9672,1.9891,1.9527,1.9672,988877.0],["2020-09-09",1.9672,1.9672,1.9454,1.9527,1317110.0],["2020-09-10",1.9818,1.9818,1.9017,1.9017,1177261.0],["2020-09-11",1.9089,1.9235,1.8798,1.8944,796317.0],["2020-09-14",1.9162,1.9308,1.8944,1.8944,987949.0],["2020-09-15",1.9089,1.9162,1.8652,1.8725,1735731.0],["2020-09-16",1.8871,1.9599,1.8798,1.9308,1070170.0],["2020-09-17",1.8652,1.8944,1.8652,1.8871,685792.0],["2020-09-18",1.8361,1.8361,1.7996,1.8142,1235632.0],["2020-09-21",1.7268,1.7414,1.7049,1.7122,1830016.0],["2020-09-22",1.7851,1.8142,1.7559,1.7778,1910195.0],["2020-09-23",1.8361,1.8579,1.7632,1.7705,2723216.0],["2020-09-24",1.8434,1.8652,1.8215,1.8288,1827325.0],["2020-09-25",1.8215,1.8434,1.8069,1.8288,1175498.0],["2020-09-28",1.9599,1.9964,1.9599,1.9818,1095411.0],["2020-09-29",1.9527,1.9672,1.9017,1.9235,1631053.0],["2020-09-30",1.9818,1.9891,1.9527,1.9599,1097824.0],["2020-10-01",1.9818,1.9964,1.9527,1.9891,1307274.0],["2020-10-02",1.9964,2.0765,1.9964,2.0692,1010963.0],["2020-10-05",2.0547,2.0765,2.0474,2.0765,1147936.0],["2020-10-06",2.1421,2.1712,2.1202,2.1348,1930518.0],["2020-10-07",2.1348,2.1567,2.0984,2.1275,719200.0],["2020-10-08",2.1202,2.1348,2.1057,2.1275,718179.0],["2020-10-09",2.1567,2.1639,2.1275,2.1348,561997.0],["2020-10-12",2.1421,2.1567,2.1202,2.1494,553552.0],["2020-10-13",2.0765,2.0765,2.0182,2.0182,1141347.0],["2020-10-14",2.0838,2.0984,2.0547,2.0692,828054.0],["2020-10-15",2.0328,2.0765,2.0255,2.0619,431242.0],["2020-10-16",2.0619,2.1202,2.0619,2.1129,580464.0],["2020-10-19",2.1057,2.1712,2.1057,2.1348,660736.0],["2020-10-20",2.1421,2.1858,2.1421,2.1421,566451.0],["2020-10-21",2.1785,2.2368,2.1785,2.2004,762538.0],["2020-10-22",2.215,2.2805,2.2077,2.2587,952592.0],["2020-10-23",2.3242,2.3315,2.2878,2.317,727738.0],["2020-10-26",2.3097,2.3242,2.2805,2.317,791398.0],["2020-10-27",2.3024,2.3024,2.2295,2.2295,475414.0],["2020-10-28",2.1567,2.1712,2.1348,2.1494,452771.0],["2020-10-29",2.1785,2.2222,2.1494,2.215,1274237.0],["2020-10-30",2.317,2.3315,2.2587,2.3242,1803568.0],["2020-11-02",2.2368,2.2441,2.2004,2.215,1023027.0],["2020-11-03",2.3898,2.4408,2.3825,2.419,1310614.0],["2020-11-04",2.368,2.3752,2.3315,2.3461,1080749.0],["2020-11-05",2.3315,2.3825,2.3315,2.368,702403.0],["2020-11-06",2.4044,2.4117,2.3534,2.3534,440336.0],["2020-11-09",2.6448,2.6885,2.5647,2.6667,2243626.0],["2020-11-10",2.6885,2.7614,2.6885,2.7031,1666966.0],["2020-11-11",2.7687,2.8051,2.7541,2.7614,1113136.0],["2020-11-12",2.674,2.7323,2.6521,2.7031,594477.0],["2020-11-13",2.8124,2.8415,2.7978,2.8051,584918.0],["2020-11-16",2.8853,2.9217,2.8634,2.9217,890880.0],["2020-11-17",2.9363,2.9946,2.929,2.9873,1020058.0],["2020-11-18",3.0018,3.0456,2.9727,2.98,941085.0],["2020-11-19",2.9873,3.0237,2.9727,3.0091,548355.0],["2020-11-20",2.9873,3.0091,2.9727,2.9946,594106.0],["2020-11-23",3.0383,3.082,3.0164,3.0601,1096896.0],["2020-11-24",3.1694,3.2569,3.1694,3.2569,1445360.0],["2020-11-25",3.1257,3.184,3.0966,3.184,863040.0],["2020-11-27",3.0966,3.133,3.0893,3.1257,534250.0],["2020-11-30",3.082,3.082,2.9363,2.9436,812186.0],["2020-12-01",3.0966,3.2131,3.082,3.1913,1207514.0],["2020-12-02",3.1476,3.2204,3.1403,3.2204,897098.0],["2020-12-03",3.286,3.3443,3.2714,3.3006,868422.0],["2020-12-04",3.3589,3.3734,3.3151,3.3443,1995757.0],["2020-12-07",3.1913,3.2277,3.1548,3.2131,1037597.0],["2020-12-08",3.2131,3.2423,3.1913,3.2277,570349.0],["2020-12-09",3.2569,3.2787,3.2277,3.2569,1004282.0],["2020-12-10",3.0383,3.1913,3.031,3.1257,1826582.0],["2020-12-11",2.8926,2.9363,2.8561,2.8707,1954275.0],["2020-12-14",3.0966,3.0966,3.0091,3.0091,1287507.0],["2020-12-15",3.0528,3.1621,3.031,3.1184,1319987.0],["2020-12-16",3.1913,3.1986,3.133,3.1476,952592.0],["2020-12-17",3.2423,3.2714,3.184,3.184,839005.0],["2020-12-18",3.1038,3.1111,3.0456,3.0674,777107.0],["2020-12-21",2.8998,3.0164,2.8926,2.9873,1754662.0],["2020-12-22",3.0528,3.1038,3.0383,3.0528,1174570.0],["2020-12-23",3.184,3.2933,3.184,3.2641,1714666.0],["2020-12-24",3.3079,3.3079,3.2423,3.2496,547706.0],["2020-12-28",3.3443,3.3443,3.2569,3.2569,631690.0],["2020-12-29",3.2131,3.2277,3.1694,3.184,579907.0],["2020-12-30",3.286,3.3079,3.235,3.2423,726717.0],["2020-12-31",3.286,3.3224,3.2641,3.2933,738224.0],["2021-01-04",3.1694,3.1767,3.0747,3.0966,1013747.0],["2021-01-05",3.0528,3.1111,3.0456,3.1038,1139677.0],["2021-01-06",3.2131,3.3297,3.1913,3.2933,1497235.0],["2021-01-07",3.2569,3.3079,3.2496,3.2787,760589.0],["2021-01-08",3.2569,3.2569,3.1986,3.2496,756320.0],["2021-01-11",3.1257,3.2059,3.1111,3.1986,905264.0],["2021-01-12",3.2204,3.235,3.184,3.2277,1048176.0],["2021-01-13",3.1621,3.184,3.1403,3.1694,887539.0],["2021-01-14",3.1694,3.2131,3.1694,3.1986,764022.0],["2021-01-15",3.1476,3.1694,3.1038,3.133,877053.0],["2021-01-19",3.1038,3.1257,3.082,3.0966,663056.0],["2021-01-20",3.0747,3.1038,3.0528,3.1038,1184035.0],["2021-01-21",3.1548,3.1621,3.0966,3.1184,939414.0],["2021-01-22",3.0601,3.082,3.0383,3.0528,956954.0],["2021-01-25",3.0018,3.031,2.98,2.9946,933939.0],["2021-01-26",3.0383,3.0674,3.0237,3.031,761702.0],["2021-01-27",2.9071,2.9363,2.8707,2.8853,1226352.0],["2021-01-28",2.9436,3.0018,2.929,2.98,1186819.0],["2021-01-29",2.9363,2.9436,2.878,2.8998,1231734.0],["2021-02-01",2.9946,3.0018,2.9581,2.9873,743606.0],["2021-02-02",3.0383,3.0747,3.0237,3.0601,860813.0],["2021-02-03",3.031,3.0747,3.031,3.0528,666675.0],["2021-02-04",3.2277,3.2787,3.133,3.2277,2801725.0],["2021-02-05",3.3297,3.3953,3.2933,3.3516,2108138.0],["2021-02-08",3.4317,3.4973,3.4171,3.439,2388765.0],["2021-02-09",3.4681,3.5046,3.4463,3.4827,1837811.0],["2021-02-10",3.5119,3.5337,3.4681,3.5046,959459.0],["2021-02-11",3.439,3.4681,3.4099,3.4609,1263472.0],["2021-02-12",3.4171,3.4536,3.4099,3.4463,928557.0],["2021-02-16",3.5774,3.6867,3.5774,3.6794,1929312.0],["2021-02-17",3.5337,3.5993,3.5119,3.5847,1551987.0],["2021-02-18",3.5046,3.5337,3.439,3.4754,1381421.0],["2021-02-19",3.6066,3.7304,3.5993,3.6503,1968938.0],["2021-02-22",3.6649,3.7523,3.6503,3.7013,1403693.0],["2021-02-23",3.7814,3.8324,3.7086,3.796,1928662.0],["2021-02-24",3.796,3.8397,3.7887,3.8252,1395712.0],["2021-02-25",3.8252,3.8543,3.7013,3.7377,1897853.0],["2021-02-26",3.7304,3.745,3.6867,3.7013,1987683.0],["2021-03-01",3.745,3.7742,3.7304,3.7523,954355.0],["2021-03-02",3.7523,3.8033,3.745,3.7669,1739722.0],["2021-03-03",3.8106,3.898,3.8106,3.8543,2646099.0],["2021-03-04",3.8033,3.8252,3.694,3.7523,3327901.0],["2021-03-05",3.8689,3.8762,3.7523,3.847,2647027.0],["2021-03-08",3.8106,3.9053,3.796,3.8616,1958358.0],["2021-03-09",3.8324,3.8689,3.7887,3.8179,2344499.0],["2021-03-10",3.7887,3.8252,3.7669,3.8106,1744269.0],["2021-03-11",3.7814,3.8033,3.7523,3.7814,737018.0],["2021-03-12",3.8179,3.8835,3.796,3.8835,1332515.0],["2021-03-15",3.8179,3.8397,3.7596,3.8397,1225331.0],["2021-03-16",3.7523,3.7596,3.7159,3.7377,1632538.0],["2021-03-17",3.7887,3.8179,3.7596,3.8033,1235075.0],["2021-03-18",3.8324,3.8835,3.7742,3.7814,2305152.0],["2021-03-19",3.8324,3.8907,3.7669,3.8543,1813869.0],["2021-03-22",3.949,3.949,3.898,3.9126,1716800.0],["2021-03-23",3.8689,3.9199,3.8252,3.8397,2234531.0],["2021-03-24",3.8762,3.9272,3.847,3.8543,1738794.0],["2021-03-25",3.798,3.8943,3.7684,3.8721,2530099.0],["2021-03-26",3.8943,3.9313,3.8647,3.9017,1735917.0],["2021-03-29",3.8943,3.8943,3.8277,3.8573,2213930.0],["2021-03-30",3.9017,4.0053,3.9017,3.9979,1681722.0],["2021-03-31",3.9905,4.0498,3.9757,3.9757,1589571.0],["2021-04-01",3.9831,4.0201,3.9757,4.0201,808474.0],["2021-04-05",4.072,4.0868,4.035,4.0424,874547.0],["2021-04-06",4.0127,4.0572,3.9757,3.9831,1275722.0],["2021-04-07",3.9905,4.0498,3.9905,4.035,1501968.0],["2021-04-08",4.035,4.035,3.9979,3.9979,1064416.0],["2021-04-09",3.9831,3.9905,3.9609,3.9757,648394.0],["2021-04-12",4.0275,4.0498,4.0127,4.035,621574.0],["2021-04-13",3.9905,4.0275,3.9757,4.0053,1287600.0],["2021-04-14",3.9831,4.0275,3.9831,3.9905,1378915.0],["2021-04-15",3.9979,3.9979,3.9461,3.9757,982195.0],["2021-04-16",4.0276,4.0794,4.0201,4.0646,951478.0],["2021-04-19",4.0942,4.1164,4.0646,4.072,755021.0],["2021-04-20",4.0127,4.0127,3.9313,3.9461,1430326.0],["2021-04-21",3.9165,3.9905,3.8943,3.9757,1377616.0],["2021-04-22",3.9017,3.9239,3.8795,3.8943,902851.0],["2021-04-23",3.9017,4.0201,3.8943,3.9979,786851.0],["2021-04-26",4.035,4.072,4.035,4.0498,1136800.0],["2021-04-27",4.0942,4.1534,4.0794,4.1386,1018294.0],["2021-04-28",4.1904,4.22,4.1608,4.183,2024618.0],["2021-04-29",4.0646,4.072,4.0201,4.0646,1773965.0],["2021-04-30",4.0201,4.035,3.9831,4.0053,1007808.0],["2021-05-03",4.0498,4.0868,4.0275,4.072,487014.0],["2021-05-04",4.0127,4.035,3.9461,3.9831,1117126.0],["2021-05-05",4.035,4.109,4.0127,4.0942,637258.0],["2021-05-06",4.109,4.1164,4.0276,4.0646,1691187.0],["2021-05-07",4.0868,4.1682,4.0794,4.1608,1268947.0],["2021-05-10",4.2423,4.2941,4.0053,4.0127,4477136.0],["2021-05-11",4.0201,4.0572,3.9757,4.0201,2422915.0],["2021-05-12",3.9905,3.9979,3.9091,3.9165,1597274.0],["2021-05-13",3.9165,3.9979,3.9165,3.9757,1815261.0],["2021-05-14",4.0201,4.0942,4.0127,4.072,1183107.0],["2021-05-17",4.0498,4.0942,4.0201,4.0794,1237302.0],["2021-05-18",4.183,4.2126,4.1534,4.1608,1317203.0],["2021-05-19",4.1534,4.1904,4.109,4.183,1425222.0],["2021-05-20",4.2052,4.2719,4.1756,4.2571,1513290.0],["2021-05-21",4.2497,4.2719,4.2274,4.2645,1139584.0],["2021-05-24",4.2349,4.2793,4.2126,4.2719,734419.0],["2021-05-25",4.2719,4.2941,4.22,4.22,1011520.0],["2021-05-26",4.1756,4.2497,4.1534,4.2274,858957.0],["2021-05-27",4.3237,4.3977,4.3163,4.3829,1420768.0],["2021-05-28",4.3607,4.4051,4.3533,4.4051,1669843.0],["2021-06-01",4.3977,4.4273,4.3829,4.4051,1783987.0],["2021-06-02",4.3977,4.4347,4.3829,4.4273,1907504.0],["2021-06-03",4.3977,4.4273,4.3829,4.4273,1489811.0],["2021-06-04",4.3977,4.4199,4.3681,4.4125,1413344.0],["2021-06-07",4.4199,4.4496,4.4051,4.4496,857379.0],["2021-06-08",4.3903,4.4125,4.3681,4.3829,1156566.0],["2021-06-09",4.3163,4.3163,4.2793,4.2793,724397.0],["2021-06-10",4.3385,4.3459,4.2719,4.2793,651827.0],["2021-06-11",4.2867,4.3237,4.2867,4.3237,331296.0],["2021-06-14",4.3237,4.3311,4.2793,4.2941,823136.0],["2021-06-15",4.3015,4.3385,4.2867,4.3311,1000106.0],["2021-06-16",4.3237,4.3607,4.2719,4.3311,1230992.0],["2021-06-17",4.3311,4.3533,4.1978,4.2274,1309594.0],["2021-06-18",4.1608,4.1756,4.1164,4.1164,1821386.0],["2021-06-21",4.1386,4.1978,4.1312,4.1904,1277392.0],["2021-06-22",4.1978,4.2274,4.1608,4.22,905078.0],["2021-06-23",4.2497,4.2719,4.2349,4.2571,619626.0],["2021-06-24",4.2941,4.3385,4.2793,4.3311,507987.0],["2021-06-25",4.3015,4.3015,4.2719,4.2867,661293.0],["2021-06-28",4.2571,4.2571,4.1904,4.2126,1005488.0],["2021-06-29",4.183,4.2126,4.1682,4.1682,696371.0],["2021-06-30",4.1534,4.1978,4.1386,4.1756,665098.0],["2021-07-01",4.2052,4.2349,4.1904,4.2349,791027.0],["2021-07-02",4.2052,4.2052,4.146,4.1534,421034.0],["2021-07-06",4.2274,4.2274,4.1238,4.1386,1050310.0],["2021-07-07",4.1238,4.1534,4.0942,4.1312,675306.0],["2021-07-08",4.0053,4.035,3.9683,3.9757,1344394.0],["2021-07-09",4.1016,4.183,4.0794,4.1682,983123.0],["2021-07-12",4.1682,4.2941,4.1608,4.2793,1074995.0],["2021-07-13",4.2126,4.2126,4.1312,4.1386,916957.0],["2021-07-14",4.2497,4.2793,4.183,4.2126,1659542.0],["2021-07-15",4.1682,4.22,4.146,4.1756,706858.0],["2021-07-16",4.1608,4.1756,4.035,4.0498,1206307.0],["2021-07-19",3.9239,3.9387,3.8499,3.8721,1354694.0],["2021-07-20",3.7758,3.9091,3.761,3.8943,1408518.0],["2021-07-21",3.9979,4.072,3.9979,4.0646,1114714.0],["2021-07-22",3.9905,3.9905,3.9387,3.9461,1184499.0],["2021-07-23",4.0868,4.0942,4.0424,4.0498,1265699.0],["2021-07-26",4.0498,4.1312,4.035,4.1238,963264.0],["2021-07-27",4.0794,4.146,4.0646,4.1386,1191552.0],["2021-07-28",4.1608,4.183,4.1164,4.1608,581114.0],["2021-07-29",4.2274,4.2571,4.2052,4.2274,585939.0],["2021-07-30",4.146,4.1978,4.1238,4.1386,1253264.0],["2021-08-02",4.2274,4.2719,4.1608,4.183,1332701.0],["2021-08-03",4.2719,4.3163,4.22,4.3015,1152390.0],["2021-08-04",4.3089,4.3311,4.2941,4.2941,963914.0],["2021-08-05",4.3089,4.3607,4.3015,4.3459,546128.0],["2021-08-06",4.3903,4.4347,4.3755,4.4347,778499.0],["2021-08-09",4.4347,4.4718,4.4199,4.457,714931.0],["2021-08-10",4.4199,4.4644,4.4125,4.4496,742307.0],["2021-08-11",4.5014,4.5458,4.5014,4.5458,727181.0],["2021-08-12",4.5856,4.6081,4.5556,4.5781,707693.0],["2021-08-13",4.5856,4.6006,4.5481,4.5706,772746.0],["2021-08-16",4.518,4.5405,4.4955,4.533,749546.0],["2021-08-17",4.443,4.4655,4.3529,4.3904,799565.0],["2021-08-18",4.3604,4.428,4.3529,4.3679,772467.0],["2021-08-19",4.3679,4.3904,4.3304,4.3529,1077501.0],["2021-08-20",4.3304,4.3754,4.3154,4.3604,771632.0],["2021-08-23",4.3604,4.3904,4.3604,4.3829,800678.0],["2021-08-24",4.3379,4.413,4.3379,4.398,806710.0],["2021-08-25",4.4055,4.4655,4.3904,4.458,1004931.0],["2021-08-26",4.4955,4.533,4.4505,4.458,581392.0],["2021-08-27",4.473,4.5255,4.473,4.518,402010.0],["2021-08-30",4.5105,4.518,4.443,4.4505,434397.0],["2021-08-31",4.428,4.458,4.3754,4.3829,1298086.0],["2021-09-01",4.4055,4.428,4.3904,4.398,573226.0],["2021-09-02",4.398,4.443,4.398,4.4205,472074.0],["2021-09-03",4.413,4.4655,4.413,4.458,854502.0],["2021-09-07",4.4355,4.458,4.3829,4.3904,658787.0],["2021-09-08",4.3529,4.3754,4.3229,4.3304,859606.0],["2021-09-09",4.3154,4.3679,4.3079,4.3229,717066.0],["2021-09-10",4.3304,4.3379,4.2854,4.2929,620182.0],["2021-09-13",4.3604,4.3904,4.3379,4.3604,1487491.0],["2021-09-14",4.398,4.413,4.2929,4.3079,827126.0],["2021-09-15",4.3529,4.4055,4.3529,4.3904,831024.0],["2021-09-16",4.413,4.4355,4.3829,4.4055,856730.0],["2021-09-17",4.4505,4.458,4.3679,4.3829,685792.0],["2021-09-20",4.2704,4.2929,4.2103,4.2779,1812477.0],["2021-09-21",4.2779,4.2929,4.2253,4.2403,1110166.0],["2021-09-22",4.3304,4.4205,4.3304,4.3754,1277021.0],["2021-09-23",4.443,4.503,4.4355,4.488,1026739.0],["2021-09-24",4.4955,4.5255,4.473,4.488,1245376.0],["2021-09-27",4.533,4.5781,4.5255,4.5706,1013562.0],["2021-09-28",4.5405,4.5631,4.4805,4.488,959274.0],["2021-09-29",4.533,4.5556,4.503,4.5405,800586.0],["2021-09-30",4.5556,4.5931,4.5255,4.5706,2197133.0],["2021-10-01",4.533,4.6081,4.503,4.5856,2072410.0],["2021-10-04",4.5931,4.6456,4.5556,4.5706,900253.0],["2021-10-05",4.6306,4.7282,4.6306,4.7207,1205843.0],["2021-10-06",4.6831,4.7207,4.6456,4.7132,1055414.0],["2021-10-07",4.6231,4.6456,4.5931,4.5931,1161763.0],["2021-10-08",4.5931,4.6456,4.5856,4.6306,650806.0],["2021-10-11",4.7657,4.8032,4.6681,4.6756,806061.0],["2021-10-12",4.7057,4.7132,4.6681,4.6831,740822.0],["2021-10-13",4.6982,4.7132,4.6156,4.7057,844851.0],["2021-10-14",4.7432,4.7507,4.7132,4.7357,631782.0],["2021-10-15",4.7882,4.8633,4.7882,4.8558,1493152.0],["2021-10-18",4.8107,4.8257,4.7957,4.8107,458803.0],["2021-10-19",4.8483,4.8633,4.8332,4.8633,487571.0],["2021-10-20",4.8257,4.8708,4.8257,4.8558,810330.0],["2021-10-21",4.7432,4.7807,4.7357,4.7582,986371.0],["2021-10-22",4.7732,4.8182,4.7582,4.8182,797802.0],["2021-10-25",4.8182,4.8332,4.7882,4.8032,483210.0],["2021-10-26",4.8407,4.8783,4.8332,4.8483,469754.0],["2021-10-27",4.8407,4.8633,4.8032,4.8107,559491.0],["2021-10-28",4.8107,4.8332,4.7882,4.8332,537869.0],["2021-10-29",4.5706,4.6006,4.518,4.5405,1439606.0],["2021-11-01",4.6456,4.6681,4.6006,4.6306,740544.0],["2021-11-02",4.5631,4.5856,4.5556,4.5856,378624.0],["2021-11-03",4.5631,4.6681,4.5631,4.6531,486829.0],["2021-11-04",4.4355,4.4355,4.3079,4.3304,1017274.0],["2021-11-05",4.3604,4.413,4.3604,4.3904,740544.0],["2021-11-08",4.4355,4.4805,4.428,4.428,545757.0],["2021-11-09",4.398,4.4055,4.3454,4.3754,555965.0],["2021-11-10",4.3679,4.3904,4.3379,4.3529,711219.0],["2021-11-11",4.4355,4.458,4.4205,4.4355,422054.0],["2021-11-12",4.413,4.428,4.398,4.413,343917.0],["2021-11-15",4.4505,4.4655,4.428,4.4355,387254.0],["2021-11-16",4.4805,4.518,4.4805,4.4955,860163.0],["2021-11-17",4.5631,4.5856,4.533,4.5481,589651.0],["2021-11-18",4.5255,4.5405,4.4955,4.5255,518752.0],["2021-11-19",4.4355,4.473,4.413,4.4355,525712.0],["2021-11-22",4.4955,4.518,4.473,4.4805,407206.0],["2021-11-23",4.473,4.5105,4.458,4.488,574803.0],["2021-11-24",4.4805,4.503,4.4655,4.473,412867.0],["2021-11-26",4.2328,4.2328,4.1578,4.2103,1092070.0],["2021-11-29",4.2704,4.2779,4.1953,4.2103,778221.0],["2021-11-30",4.2554,4.2779,4.1953,4.2253,1666410.0],["2021-12-01",4.3079,4.3154,4.1653,4.1653,1010685.0],["2021-12-02",4.2779,4.3679,4.2779,4.3604,955840.0],["2021-12-03",4.3229,4.3229,4.2479,4.2629,830096.0],["2021-12-06",4.3004,4.3154,4.2779,4.2929,763930.0],["2021-12-07",4.3604,4.443,4.3604,4.413,1950099.0],["2021-12-08",4.398,4.4205,4.3829,4.4205,1671421.0],["2021-12-09",4.3604,4.3754,4.3304,4.3379,743142.0],["2021-12-10",4.3304,4.3379,4.2929,4.3154,680595.0],["2021-12-13",4.2779,4.2854,4.2479,4.2479,705280.0],["2021-12-14",4.2854,4.3454,4.2854,4.3229,920205.0],["2021-12-15",4.3829,4.3904,4.3079,4.3529,1056528.0],["2021-12-16",4.473,4.503,4.428,4.4355,1510506.0],["2021-12-17",4.398,4.4055,4.3304,4.3454,707322.0],["2021-12-20",4.3229,4.3304,4.2854,4.3304,1142090.0],["2021-12-21",4.398,4.443,4.398,4.4355,1160371.0],["2021-12-22",4.4655,4.5105,4.458,4.503,540189.0],["2021-12-23",4.5405,4.5706,4.5405,4.5631,383821.0],["2021-12-27",4.5631,4.6156,4.5405,4.6081,339741.0],["2021-12-28",4.5856,4.6456,4.5856,4.6156,393750.0],["2021-12-29",4.6006,4.6156,4.5856,4.6081,374448.0],["2021-12-30",4.5856,4.6006,4.5706,4.5781,485901.0],["2021-12-31",4.5781,4.6006,4.5631,4.5856,521814.0],["2022-01-03",4.6231,4.6756,4.6156,4.6456,827498.0],["2022-01-04",4.7582,4.7807,4.7432,4.7582,909440.0],["2022-01-05",4.8257,4.8708,4.7732,4.7807,829818.0],["2022-01-06",4.8783,4.9758,4.8783,4.9683,1209648.0],["2022-01-07",4.9758,5.0359,4.9608,5.0209,1158979.0],["2022-01-10",5.0584,5.0734,5.0134,5.0584,631226.0],["2022-01-11",4.9909,5.0584,4.9833,5.0584,1068870.0],["2022-01-12",4.9984,5.0434,4.9833,5.0359,1061075.0],["2022-01-13",5.0884,5.1334,5.0809,5.0884,1199718.0],["2022-01-14",5.1109,5.171,5.1109,5.1635,986278.0],["2022-01-18",5.1259,5.171,5.1034,5.1485,898768.0],["2022-01-19",5.1635,5.1635,5.0809,5.0809,1089936.0],["2022-01-20",5.0134,5.0359,4.9383,4.9383,1051146.0],["2022-01-21",4.8708,4.8933,4.8257,4.8483,1075181.0],["2022-01-24",4.7207,4.7582,4.5931,4.7507,2336147.0],["2022-01-25",4.7957,4.9308,4.7432,4.8933,1598294.0],["2022-01-26",4.9909,5.0209,4.9083,4.9383,1621773.0],["2022-01-27",5.0209,5.0659,4.9008,4.9383,1770067.0],["2022-01-28",4.9158,4.9458,4.8783,4.9383,1109053.0],["2022-01-31",4.9158,4.9608,4.8933,4.9608,585661.0],["2022-02-01",4.9833,5.0959,4.9833,5.0959,1233405.0],["2022-02-02",5.156,5.231,5.1485,5.216,1403786.0],["2022-02-03",5.1785,5.216,5.1485,5.1635,1438307.0],["2022-02-04",5.0134,5.1034,4.9984,5.0884,1698704.0],["2022-02-07",5.0734,5.0959,5.0434,5.0809,1247696.0],["2022-02-08",5.0884,5.141,5.0809,5.1334,1421418.0],["2022-02-09",5.1259,5.171,5.1109,5.141,776272.0],["2022-02-10",5.1785,5.2535,5.156,5.1635,1661491.0],["2022-02-11",5.1259,5.2085,5.0059,5.0134,2618816.0],["2022-02-14",4.9833,4.9908,4.9158,4.9683,1513661.0],["2022-02-15",5.0209,5.0509,4.9984,5.0209,2658627.0],["2022-02-16",4.9758,5.0209,4.9758,4.9984,849120.0],["2022-02-17",4.9383,4.9683,4.8633,4.8633,2472470.0],["2022-02-18",4.8182,4.8407,4.7582,4.7957,1636714.0],["2022-02-22",4.9233,4.9533,4.8483,4.8933,2387280.0],["2022-02-23",4.9383,4.9683,4.8558,4.8708,1564979.0],["2022-02-24",4.5856,4.6381,4.5105,4.6306,3431280.0],["2022-02-25",4.7282,4.7957,4.7207,4.7882,1820550.0],["2022-02-28",4.5706,4.6381,4.5481,4.5856,1879664.0],["2022-03-01",4.5105,4.533,4.3004,4.3304,2340602.0],["2022-03-02",4.3904,4.4505,4.3754,4.428,1866672.0],["2022-03-03",4.428,4.4505,4.3004,4.3304,2196019.0],["2022-03-04",4.1503,4.1503,4.0152,4.0602,2601370.0],["2022-03-07",3.9251,3.9401,3.745,3.7525,3865584.0],["2022-03-08",3.9477,4.0602,3.8576,3.9627,6068192.0],["2022-03-09",4.1503,4.1953,4.1128,4.1578,3009040.0],["2022-03-10",4.0902,4.1203,4.0527,4.0677,2037238.0],["2022-03-11",4.1203,4.1428,4.0302,4.0377,1334000.0],["2022-03-14",4.1878,4.2929,4.1653,4.2403,2246410.0],["2022-03-15",4.2779,4.2929,4.2028,4.2554,1900915.0],["2022-03-16",4.3379,4.398,4.3004,4.3829,2288262.0],["2022-03-17",4.3549,4.4094,4.3005,4.3938,3473504.0],["2022-03-18",4.3549,4.4327,4.3316,4.4172,1340682.0],["2022-03-21",4.4249,4.4483,4.3938,4.4249,1590685.0],["2022-03-22",4.5727,4.6427,4.5727,4.6038,5725389.0],["2022-03-23",4.5494,4.6038,4.5105,4.5105,1617875.0],["2022-03-24",4.596,4.6505,4.5727,4.6116,2307101.0],["2022-03-25",4.596,4.6038,4.5416,4.5882,2113149.0],["2022-03-28",4.5805,4.5805,4.4716,4.5338,1119261.0],["2022-03-29",4.6194,4.6349,4.5805,4.6194,1080285.0],["2022-03-30",4.5882,4.5882,4.5027,4.5183,1270061.0],["2022-03-31",4.4794,4.4871,4.4172,4.4172,1467725.0],["2022-04-01",4.4716,4.5027,4.4405,4.4949,1684506.0],["2022-04-04",4.4249,4.4716,4.4094,4.4405,1331866.0],["2022-04-05",4.3938,4.4016,4.3549,4.3783,1342538.0],["2022-04-06",4.2927,4.3549,4.2538,4.3238,3004771.0],["2022-04-07",4.3783,4.4249,4.3238,4.4094,2332157.0],["2022-04-08",4.3783,4.4327,4.3627,4.3938,1717635.0],["2022-04-11",4.456,4.5105,4.4327,4.4405,1244077.0],["2022-04-12",4.4094,4.4483,4.3472,4.3705,1277114.0],["2022-04-13",4.3938,4.4871,4.3938,4.4716,1337062.0],["2022-04-14",4.4716,4.4949,4.4327,4.4638,935610.0],["2022-04-18",4.4172,4.5105,4.3861,4.4871,925030.0],["2022-04-19",4.4872,4.5338,4.4794,4.5338,1183200.0],["2022-04-20",4.596,4.6505,4.5882,4.6038,1527210.0],["2022-04-21",4.6582,4.6738,4.5727,4.5805,1232291.0],["2022-04-22",4.5183,4.526,4.4483,4.4716,1174198.0],["2022-04-25",4.4094,4.4405,4.3316,4.4327,2136998.0],["2022-04-26",4.4016,4.4483,4.3316,4.3394,2113798.0],["2022-04-27",4.3627,4.3938,4.3238,4.3472,1868528.0],["2022-04-28",4.3783,4.4483,4.3316,4.4172,1910474.0],["2022-04-29",4.2461,4.3238,4.1994,4.215,1384947.0],["2022-05-02",4.215,4.2305,4.145,4.2227,1593098.0],["2022-05-03",4.3394,4.3861,4.3316,4.3783,1786307.0],["2022-05-04",4.3549,4.456,4.3238,4.4327,1684691.0],["2022-05-05",4.1683,4.1839,4.0517,4.0983,2334848.0],["2022-05-06",4.075,4.1061,4.0439,4.0905,2532141.0],["2022-05-09",3.9894,4.0205,3.9506,3.9661,2344685.0],["2022-05-10",4.0283,4.0439,3.9195,3.9739,2644429.0],["2022-05-11",3.9817,4.0361,3.8883,3.8883,2919859.0],["2022-05-12",3.935,4.0128,3.9039,3.9739,4268707.0],["2022-05-13",3.9972,4.075,3.9972,4.0517,2576499.0],["2022-05-16",4.0361,4.1139,4.0205,4.0828,1232477.0],["2022-05-17",4.1683,4.2227,4.1605,4.215,1761994.0],["2022-05-18",4.1683,4.1761,4.0905,4.1139,1323142.0],["2022-05-19",4.0905,4.1605,4.0905,4.1294,1923651.0],["2022-05-20",4.1761,4.1761,4.0672,4.1372,1707056.0],["2022-05-23",4.2616,4.3238,4.2305,4.285,2856106.0],["2022-05-24",4.3005,4.3472,4.2616,4.3316,1921424.0],["2022-05-25",4.3005,4.3938,4.3005,4.3627,1246582.0],["2022-05-26",4.3938,4.4638,4.3861,4.456,1066179.0],["2022-05-27",4.5338,4.5649,4.5183,4.5416,1166960.0],["2022-05-31",4.5027,4.5727,4.4949,4.5416,1322122.0],["2022-06-01",4.5416,4.5494,4.456,4.5105,1091142.0],["2022-06-02",4.5105,4.5416,4.4716,4.5338,886611.0],["2022-06-03",4.4949,4.5105,4.4638,4.4871,838170.0],["2022-06-06",4.5727,4.6116,4.526,4.5416,1228765.0],["2022-06-07",4.5027,4.5571,4.4949,4.5571,891994.0],["2022-06-08",4.5183,4.5416,4.4716,4.5105,1266720.0],["2022-06-09",4.5183,4.5416,4.4483,4.456,1393763.0],["2022-06-10",4.3549,4.3627,4.2772,4.285,2536595.0],["2022-06-13",4.2072,4.2305,4.1528,4.1761,2385424.0],["2022-06-14",4.215,4.2227,4.1139,4.1605,2782330.0],["2022-06-15",4.3083,4.3705,4.2461,4.3472,2902134.0],["2022-06-16",4.215,4.2305,4.145,4.1916,2762285.0],["2022-06-17",4.2072,4.2305,4.1528,4.1916,2357398.0],["2022-06-21",4.3083,4.3161,4.2694,4.285,2107859.0],["2022-06-22",4.3783,4.4638,4.3627,4.4405,4070022.0],["2022-06-23",4.3005,4.3161,4.1994,4.2694,2976096.0],["2022-06-24",4.285,4.3394,4.2772,4.3316,1853773.0],["2022-06-27",4.2927,4.3394,4.285,4.3005,2486205.0],["2022-06-28",4.3316,4.3705,4.2927,4.2927,2171520.0],["2022-06-29",4.2927,4.3627,4.2383,4.3316,8759114.0],["2022-06-30",4.1916,4.2616,4.1372,4.2383,3351658.0],["2022-07-01",4.1761,4.2383,4.1294,4.2305,1511619.0],["2022-07-05",4.0672,4.1139,4.0205,4.1061,2548474.0],["2022-07-06",4.0283,4.0517,3.9817,4.0439,2846640.0],["2022-07-07",4.1139,4.1605,4.1139,4.145,1616947.0],["2022-07-08",4.1761,4.1839,4.1372,4.1605,844573.0],["2022-07-11",4.1372,4.1528,4.0983,4.1139,1271638.0],["2022-07-12",4.0594,4.1605,4.0594,4.1216,1361283.0],["2022-07-13",4.0828,4.1061,4.0439,4.0905,1317389.0],["2022-07-14",3.9661,3.9972,3.9272,3.9739,3055162.0],["2022-07-15",4.0283,4.0983,4.0205,4.0905,2554506.0],["2022-07-18",4.1683,4.2227,4.1605,4.1683,2381712.0],["2022-07-19",4.3005,4.3705,4.3005,4.3705,1328710.0],["2022-07-20",4.3005,4.3238,4.2538,4.285,1184035.0],["2022-07-21",4.2383,4.3238,4.2383,4.3238,1184592.0],["2022-07-22",4.2772,4.3161,4.2461,4.2694,1009664.0],["2022-07-25",4.4016,4.4327,4.3783,4.4016,1304954.0],["2022-07-26",4.3549,4.3938,4.3472,4.3627,1468282.0],["2022-07-27",4.456,4.5416,4.4483,4.526,1270339.0],["2022-07-28",4.4327,4.4483,4.4016,4.4405,1185984.0],["2022-07-29",4.7127,4.8604,4.7049,4.8371,4613088.0],["2022-08-01",4.9304,4.9615,4.8838,4.9149,2719968.0],["2022-08-02",4.9149,4.9149,4.8371,4.8371,1742413.0],["2022-08-03",4.8215,4.8527,4.7827,4.8293,2029165.0],["2022-08-04",4.7982,4.8293,4.7827,4.8215,1272102.0],["2022-08-05",4.7982,4.876,4.7904,4.8527,1283424.0],["2022-08-08",4.876,4.8993,4.8449,4.8604,1162320.0],["2022-08-09",4.8838,4.9071,4.8682,4.8838,1219949.0],["2022-08-10",4.9615,5.0082,4.9538,4.9849,1546790.0],["2022-08-11",4.9926,5.0004,4.9538,4.9771,1124365.0],["2022-08-12",5.0315,5.0626,5.0082,5.0393,1519786.0],["2022-08-15",4.9849,5.016,4.9615,5.0082,866659.0],["2022-08-16",4.9693,5.0315,4.9615,5.016,1043722.0],["2022-08-17",5.0082,5.0471,4.9926,5.0315,1297158.0],["2022-08-18",4.9926,5.0004,4.9693,4.9849,1035091.0],["2022-08-19",4.8993,4.9149,4.8604,4.8838,1147843.0],["2022-08-22",4.8293,4.8527,4.7982,4.8371,1421696.0],["2022-08-23",4.8527,4.8993,4.8449,4.8604,1102557.0],["2022-08-24",4.7671,4.8138,4.7516,4.806,945261.0],["2022-08-25",4.7934,4.8249,4.7776,4.817,1452970.0],["2022-08-26",4.8407,4.8486,4.683,4.683,1345693.0],["2022-08-29",4.683,4.7145,4.6751,4.6988,919370.0],["2022-08-30",4.6663,4.6663,4.6663,4.6663,0.0],["2022-08-31",4.6663,4.6663,4.6663,4.6663,0.0],["2022-09-01",5.0578,5.0578,4.3767,4.4471,1133800.0],["2022-09-02",4.5959,4.6507,4.5019,4.5254,1261900.0],["2022-09-06",4.7212,4.729,4.635,4.6663,2885000.0],["2022-09-07",4.5646,4.7133,4.5567,4.6977,2496500.0],["2022-09-08",4.6585,4.7055,4.635,4.6742,1752600.0],["2022-09-09",4.7916,4.8699,4.7838,4.8543,894300.0],["2022-09-12",4.9639,5.0265,4.9482,4.9874,1070800.0],["2022-09-13",4.956,5.0108,4.9169,4.9404,1193700.0],["2022-09-14",4.9169,4.9795,4.9169,4.9717,870200.0],["2022-09-15",4.9952,5.0578,4.9795,4.9952,843000.0],["2022-09-16",4.9639,4.9874,4.9326,4.9717,784200.0],["2022-09-19",4.9404,5.0187,4.8699,5.003,755200.0],["2022-09-20",4.9012,4.9169,4.8464,4.8699,1210500.0],["2022-09-21",4.7838,4.7994,4.6742,4.6742,1255900.0],["2022-09-22",4.682,4.6898,4.6037,4.6194,1042800.0],["2022-09-23",4.3688,4.3688,4.1653,4.1966,1950700.0],["2022-09-26",4.0243,4.0635,3.9226,3.9539,2660800.0],["2022-09-27",3.9774,4.0165,3.8912,3.8912,3676500.0],["2022-09-28",3.8051,3.9069,3.7816,3.8991,2827600.0],["2022-09-29",3.8129,3.8599,3.7503,3.8286,4912700.0],["2022-09-30",3.8756,3.9852,3.8677,3.9069,3040600.0],["2022-10-03",3.9539,4.0478,3.9147,4.0322,2376700.0],["2022-10-04",4.1574,4.2044,4.1496,4.1888,2565700.0],["2022-10-05",4.0948,4.1183,4.0322,4.087,1225500.0],["2022-10-06",4.0322,4.0713,4.0165,4.0165,1334200.0],["2022-10-07",4.0322,4.04,3.9695,3.993,1743600.0],["2022-10-10",4.0008,4.0165,3.9226,3.946,1486200.0],["2022-10-11",3.8991,3.9147,3.7895,3.8051,2037000.0],["2022-10-12",3.7112,3.7346,3.6877,3.6877,1416000.0],["2022-10-13",3.9852,4.1339,3.9695,4.087,3929500.0],["2022-10-14",4.1026,4.1261,4.0008,4.0008,1857400.0],["2022-10-17",4.1809,4.2201,4.1574,4.1574,2423300.0],["2022-10-18",4.2592,4.2749,4.1966,4.2357,1982600.0],["2022-10-19",4.0635,4.087,4.0087,4.0478,2470700.0],["2022-10-20",4.1574,4.2436,4.1496,4.1574,4105500.0],["2022-10-21",4.0635,4.2044,4.0557,4.1966,1299500.0],["2022-10-24",4.2592,4.314,4.2592,4.2749,2020900.0],["2022-10-25",4.3062,4.4158,4.3062,4.3767,1770400.0],["2022-10-26",4.4236,4.4784,4.408,4.4236,1398900.0],["2022-10-27",4.4471,4.5254,4.4471,4.4784,1337000.0],["2022-10-28",4.1261,4.1496,4.04,4.1026,3373400.0],["2022-10-31",4.1653,4.2827,4.1653,4.2436,2883800.0],["2022-11-01",4.3062,4.3297,4.2749,4.2905,1396400.0],["2022-11-02",4.2827,4.3375,4.2044,4.2201,1524300.0],["2022-11-03",4.0557,4.1105,4.0478,4.0791,2582800.0],["2022-11-04",4.1888,4.2905,4.1888,4.2905,2204800.0],["2022-11-07",4.3062,4.3532,4.2905,4.3297,1953000.0],["2022-11-08",4.3532,4.3923,4.3219,4.361,1481100.0],["2022-11-09",4.267,4.2905,4.2436,4.2514,1199300.0],["2022-11-10",4.361,4.4784,4.3453,4.4784,1966400.0],["2022-11-11",4.6037,4.6977,4.5959,4.6742,1905200.0],["2022-11-14",4.6115,4.6742,4.6037,4.6272,1672900.0],["2022-11-15",4.7525,4.7603,4.6194,4.6585,1623700.0],["2022-11-16",4.6585,4.6742,4.6194,4.635,1077100.0],["2022-11-17",4.6585,4.7838,4.6585,4.776,1860200.0],["2022-11-18",4.8464,4.8699,4.8229,4.8464,817000.0],["2022-11-21",4.8151,4.8229,4.7525,4.8073,1897800.0],["2022-11-22",4.776,4.8073,4.7681,4.7994,1048600.0],["2022-11-23",4.8229,4.8543,4.8151,4.8464,800900.0],["2022-11-25",4.8464,4.9169,4.8464,4.9012,527800.0],["2022-11-28",4.8308,4.8543,4.7994,4.7994,947700.0],["2022-11-29",4.9012,4.956,4.8934,4.9404,1234600.0],["2022-11-30",4.9717,5.0265,4.9012,5.0108,1261200.0],["2022-12-01",5.0343,5.0422,4.9482,4.9717,1021300.0],["2022-12-02",5.0108,5.0891,5.0108,5.0735,1367800.0],["2022-12-05",5.0813,5.0891,4.9639,4.9717,936800.0],["2022-12-06",5.003,5.05,4.956,4.9952,941500.0],["2022-12-07",4.9874,5.0187,4.9639,4.9795,785300.0],["2022-12-08",5.0108,5.0265,4.9874,4.9952,818300.0],["2022-12-09",5.0657,5.1283,5.0657,5.0735,794400.0],["2022-12-12",5.0343,5.0578,5.003,5.0578,999200.0],["2022-12-13",5.1988,5.2066,5.1126,5.1439,1331600.0],["2022-12-14",5.1361,5.2301,5.1283,5.1674,3495200.0],["2022-12-15",5.0657,5.0657,4.9404,4.9404,1427400.0],["2022-12-16",4.9639,4.9952,4.9091,4.956,1739300.0],["2022-12-19",4.9482,4.9874,4.9404,4.9639,1136900.0],["2022-12-20",5.003,5.05,5.003,5.0265,935500.0],["2022-12-21",5.0578,5.0813,5.05,5.0735,946300.0],["2022-12-22",5.0265,5.0343,4.9717,5.0265,1249500.0],["2022-12-23",5.0108,5.0735,5.0108,5.0735,690200.0],["2022-12-27",5.0891,5.1596,5.0891,5.1048,883900.0],["2022-12-28",5.1361,5.1439,5.05,5.05,870700.0],["2022-12-29",5.0813,5.097,5.0657,5.0735,614700.0],["2022-12-30",5.0578,5.0813,5.0343,5.0578,872700.0],["2023-01-03",5.1283,5.1439,5.0891,5.1048,1389300.0],["2023-01-04",5.1674,5.2379,5.1674,5.2222,1042600.0],["2023-01-05",5.2144,5.2927,5.2144,5.277,1218500.0],["2023-01-06",5.2379,5.3475,5.2301,5.3397,587600.0],["2023-01-09",5.324,5.3632,5.3084,5.3162,812900.0],["2023-01-10",5.2927,5.3162,5.2614,5.3084,733800.0],["2023-01-11",5.3319,5.3867,5.3319,5.3788,468100.0],["2023-01-12",5.5276,5.6059,5.4806,5.6059,2212600.0],["2023-01-13",5.6294,5.7546,5.6294,5.7546,1962500.0],["2023-01-17",5.8173,5.8251,5.7625,5.8251,1307100.0],["2023-01-18",5.8564,5.8643,5.786,5.8094,919500.0],["2023-01-19",5.7546,5.7703,5.6998,5.7546,767200.0],["2023-01-20",5.7625,5.8329,5.7625,5.8329,824500.0],["2023-01-23",5.8016,5.8486,5.7938,5.8486,1061600.0],["2023-01-24",5.7938,5.8486,5.7781,5.8173,485400.0],["2023-01-25",5.8564,5.9739,5.8564,5.966,1558000.0],["2023-01-26",5.9817,6.0287,5.9504,6.0287,1039700.0],["2023-01-27",6.0287,6.0835,6.0287,6.06,786400.0],["2023-01-30",6.0287,6.06,6.0208,6.0443,757000.0],["2023-01-31",5.9974,6.0522,5.9739,6.0522,938500.0],["2023-02-01",6.0287,6.107,5.9817,6.0756,1395800.0],["2023-02-02",6.0678,6.0678,5.9895,6.0208,997100.0],["2023-02-03",5.8564,5.9034,5.8251,5.8643,1936600.0],["2023-02-06",5.7468,5.786,5.7233,5.7781,1767800.0],["2023-02-07",5.7781,5.8799,5.7625,5.8799,1226200.0],["2023-02-08",5.8956,5.8956,5.8564,5.8721,992700.0],["2023-02-09",5.9582,5.9739,5.8956,5.8956,995300.0],["2023-02-10",5.8643,5.8643,5.8173,5.8486,807400.0],["2023-02-13",5.8408,5.8799,5.8329,5.8799,682000.0],["2023-02-14",5.8721,5.9739,5.8721,5.9425,1955300.0],["2023-02-15",5.7077,5.8094,5.692,5.786,1565100.0],["2023-02-16",5.7781,5.8564,5.7703,5.8329,1306100.0],["2023-02-17",5.4806,5.5041,5.4101,5.4884,2310800.0],["2023-02-21",5.3553,5.4101,5.3319,5.3788,1869600.0],["2023-02-22",5.4101,5.4571,5.4023,5.418,1380300.0],["2023-02-23",5.5119,5.5119,5.4101,5.4571,2055600.0],["2023-02-24",5.3397,5.371,5.3162,5.3553,1774000.0],["2023-02-27",5.465,5.5119,5.4571,5.4806,1355800.0],["2023-02-28",5.6137,5.6294,5.5354,5.5432,1992500.0],["2023-03-01",5.5746,5.5902,5.5354,5.5824,1380000.0],["2023-03-02",5.5276,5.5589,5.5041,5.5511,1137400.0],["2023-03-03",5.5667,5.6372,5.5589,5.6372,592200.0],["2023-03-06",5.5041,5.5746,5.4884,5.5667,1038000.0],["2023-03-07",5.5119,5.5119,5.3945,5.4023,1533500.0],["2023-03-08",5.4571,5.5119,5.4571,5.4728,634600.0],["2023-03-09",5.5354,5.5589,5.4415,5.4493,1838900.0],["2023-03-10",5.418,5.4493,5.2927,5.324,2218900.0],["2023-03-13",5.1909,5.2692,5.1439,5.1831,3729100.0],["2023-03-14",5.3475,5.371,5.2379,5.2927,2188200.0],["2023-03-15",4.9952,5.0735,4.9326,5.0108,3804100.0],["2023-03-16",5.0759,5.2793,5.0759,5.263,3632100.0],["2023-03-17",5.1166,5.141,5.0515,5.0597,3504700.0],["2023-03-20",5.1247,5.1817,5.1003,5.1247,6094000.0],["2023-03-21",5.442,5.5152,5.3932,5.4257,4323600.0],["2023-03-22",5.4826,5.4908,5.3037,5.3037,2077300.0],["2023-03-23",5.4501,5.4745,5.2793,5.3037,2523300.0],["2023-03-24",5.1491,5.2305,5.0922,5.2305,3246000.0],["2023-03-27",5.1898,5.32,5.1817,5.3037,3187200.0],["2023-03-28",5.2223,5.2956,5.2142,5.2874,1798000.0],["2023-03-29",5.3525,5.3769,5.3362,5.3769,1575300.0],["2023-03-30",5.4338,5.442,5.3444,5.3688,1434600.0],["2023-03-31",5.3688,5.3932,5.3281,5.3688,1060100.0],["2023-04-03",5.4257,5.4664,5.3688,5.4094,1935100.0],["2023-04-04",5.442,5.442,5.3688,5.4176,1418100.0],["2023-04-05",5.385,5.4094,5.3444,5.3932,1464700.0],["2023-04-06",5.4094,5.4826,5.4094,5.4664,1057200.0],["2023-04-10",5.5152,5.5559,5.4908,5.5233,921100.0],["2023-04-11",5.4908,5.507,5.4745,5.507,1162400.0],["2023-04-12",5.5721,5.5884,5.5152,5.5396,1187300.0],["2023-04-13",5.5965,5.6047,5.5721,5.5965,1300300.0],["2023-04-14",5.6535,5.6697,5.5965,5.6372,2557900.0],["2023-04-17",5.5152,5.5396,5.4826,5.5396,1980900.0],["2023-04-18",5.5803,5.5965,5.5477,5.5803,1000600.0],["2023-04-19",5.5803,5.6209,5.5721,5.6128,859500.0],["2023-04-20",5.5803,5.7104,5.5721,5.6535,4414300.0],["2023-04-21",5.5965,5.5965,5.5396,5.5559,2287700.0],["2023-04-24",5.5803,5.6535,5.5803,5.6535,1220400.0],["2023-04-25",5.4826,5.4989,5.4013,5.4176,1537800.0],["2023-04-26",5.5559,5.5965,5.5315,5.5559,1528300.0],["2023-04-27",5.6047,5.6779,5.5803,5.6697,1561600.0],["2023-04-28",5.3688,5.4501,5.3606,5.3932,2482200.0],["2023-05-01",5.3688,5.442,5.2711,5.2874,2543800.0],["2023-05-02",5.3688,5.3688,5.2142,5.2711,3728700.0],["2023-05-03",5.2142,5.2549,5.1654,5.1735,3011000.0],["2023-05-04",5.2305,5.2549,5.1247,5.1654,3423400.0],["2023-05-05",5.3118,5.4094,5.3037,5.3932,2036700.0],["2023-05-08",5.385,5.4257,5.3769,5.4013,689300.0],["2023-05-09",5.3688,5.4013,5.3525,5.385,1122200.0],["2023-05-10",5.385,5.385,5.3118,5.3688,1687300.0],["2023-05-11",5.2386,5.32,5.2305,5.3118,1409900.0],["2023-05-12",5.3444,5.3444,5.2874,5.3037,786700.0],["2023-05-15",5.385,5.4338,5.3769,5.4338,1081600.0],["2023-05-16",5.3769,5.4013,5.3525,5.3688,896000.0],["2023-05-17",5.4013,5.507,5.385,5.4826,1943200.0],["2023-05-18",5.442,5.4582,5.3932,5.4338,1238200.0],["2023-05-19",5.4582,5.4826,5.442,5.4664,1078000.0],["2023-05-22",5.507,5.5233,5.4745,5.5152,1572200.0],["2023-05-23",5.564,5.5884,5.5152,5.5152,1191800.0],["2023-05-24",5.4582,5.4664,5.385,5.4013,869600.0],["2023-05-25",5.4013,5.4176,5.3688,5.4094,810700.0],["2023-05-26",5.4013,5.4257,5.385,5.4257,874200.0],["2023-05-30",5.4257,5.4338,5.3525,5.3932,1213400.0],["2023-05-31",5.3118,5.3118,5.2305,5.263,1964800.0],["2023-06-01",5.3444,5.4013,5.3362,5.3769,1228600.0],["2023-06-02",5.385,5.4338,5.3769,5.4257,1546300.0],["2023-06-05",5.2711,5.2793,5.2061,5.2305,994700.0],["2023-06-06",5.2223,5.3037,5.2142,5.2956,1132700.0],["2023-06-07",5.2711,5.3037,5.2549,5.2956,1535100.0],["2023-06-08",5.3281,5.3606,5.3037,5.3525,950300.0],["2023-06-09",5.3444,5.385,5.3444,5.3606,1555300.0],["2023-06-12",5.3606,5.3769,5.3037,5.32,1189500.0],["2023-06-13",5.3769,5.4501,5.3769,5.442,738600.0],["2023-06-14",5.4745,5.5315,5.4501,5.4582,910900.0],["2023-06-15",5.3444,5.3688,5.32,5.3606,927100.0],["2023-06-16",5.385,5.3932,5.3606,5.3606,1775800.0],["2023-06-20",5.1898,5.1898,5.0922,5.0922,1776400.0],["2023-06-21",4.9539,4.9539,4.8888,4.8888,2561200.0],["2023-06-22",4.8482,4.8726,4.8075,4.8319,2052800.0],["2023-06-23",4.7831,4.7912,4.7099,4.7099,1501400.0],["2023-06-26",4.7343,4.8156,4.7343,4.7668,1495700.0],["2023-06-27",4.7912,4.8156,4.7668,4.7912,1139100.0],["2023-06-28",4.8319,4.8563,4.8075,4.8238,1951000.0],["2023-06-29",4.8156,4.8644,4.8156,4.8563,819600.0],["2023-06-30",5.0027,5.0271,4.9783,4.9783,2406300.0],["2023-07-03",5.0759,5.1003,5.0597,5.0841,1115100.0],["2023-07-05",4.9783,4.9864,4.9051,4.9132,1127500.0],["2023-07-06",4.8156,4.8319,4.7749,4.8238,1422700.0],["2023-07-07",4.8238,4.897,4.8238,4.8726,1591700.0],["2023-07-10",4.8238,4.8888,4.8238,4.8644,1110300.0],["2023-07-11",4.9376,4.9702,4.9132,4.9702,1101100.0],["2023-07-12",5.1166,5.1979,5.1085,5.1735,2159500.0],["2023-07-13",5.2711,5.3118,5.2467,5.263,1466500.0],["2023-07-14",5.2711,5.2711,5.1898,5.1898,1157600.0],["2023-07-17",5.2467,5.2956,5.2467,5.2874,921800.0],["2023-07-18",5.2956,5.3606,5.2956,5.3525,960500.0],["2023-07-19",5.4745,5.5233,5.442,5.5152,2253200.0],["2023-07-20",5.4338,5.4582,5.4013,5.4176,840900.0],["2023-07-21",5.3362,5.3444,5.2874,5.2956,954500.0],["2023-07-24",5.2793,5.3281,5.263,5.3118,905600.0],["2023-07-25",5.2956,5.3037,5.2467,5.2711,1239000.0],["2023-07-26",5.1003,5.1817,5.0922,5.1735,1393000.0],["2023-07-27",5.0759,5.0759,5.0027,5.0352,1702800.0],["2023-07-28",5.2142,5.2386,5.1573,5.1573,1444200.0],["2023-07-31",5.1735,5.2061,5.1491,5.1654,1161000.0],["2023-08-01",5.0352,5.0434,4.9458,4.9702,1442100.0],["2023-08-02",4.8726,4.8807,4.8238,4.8482,1311200.0],["2023-08-03",4.897,4.9702,4.8644,4.9295,3163300.0],["2023-08-04",4.9376,5.0108,4.9214,4.9783,1499800.0],["2023-08-07",5.019,5.0515,5.0027,5.0515,720500.0],["2023-08-08",4.9458,4.9783,4.9214,4.9783,1592000.0],["2023-08-09",4.9783,5.0108,4.9458,4.9783,886700.0],["2023-08-10",5.0208,5.0541,4.9875,4.9958,1324700.0],["2023-08-11",5.0208,5.0458,4.9791,5.0291,837300.0],["2023-08-14",4.9791,5.0124,4.9542,4.9958,1179000.0],["2023-08-15",5.0041,5.0291,4.9708,4.9791,3068100.0],["2023-08-16",4.8542,4.8709,4.8043,4.8209,1837300.0],["2023-08-17",4.8626,4.8876,4.8376,4.8459,1084700.0],["2023-08-18",4.8126,4.8626,4.8043,4.8542,1145800.0],["2023-08-21",4.8126,4.8293,4.7876,4.8293,1678400.0],["2023-08-22",4.7876,4.796,4.746,4.746,939500.0],["2023-08-23",4.7543,4.8126,4.7543,4.8043,665900.0],["2023-08-24",4.7793,4.8293,4.771,4.7876,1142300.0],["2023-08-25",4.8293,4.8459,4.771,4.8043,999900.0],["2023-08-28",4.8376,4.9375,4.8293,4.9125,1362100.0],["2023-08-29",4.9292,4.9875,4.9125,4.9875,1220300.0],["2023-08-30",5.0707,5.1207,5.0208,5.0208,1159900.0],["2023-08-31",4.9708,4.9708,4.8876,4.9042,1420500.0],["2023-09-01",4.9708,4.9791,4.9209,4.9375,600200.0],["2023-09-05",4.9042,4.9209,4.8376,4.8459,755700.0],["2023-09-06",4.8126,4.8293,4.7793,4.796,1009500.0],["2023-09-07",4.7543,4.7793,4.696,4.7127,798200.0],["2023-09-08",4.6877,4.721,4.6794,4.721,1101900.0],["2023-09-11",4.771,4.796,4.7627,4.7876,1173000.0],["2023-09-12",4.7876,4.8792,4.7876,4.8626,1224000.0],["2023-09-13",4.8876,4.9125,4.8459,4.8792,765200.0],["2023-09-14",4.9375,4.9958,4.9292,4.9958,1142300.0],["2023-09-15",4.9458,4.9791,4.9375,4.9458,1182800.0],["2023-09-18",4.9375,4.9375,4.8626,4.8876,904200.0],["2023-09-19",4.8626,4.8959,4.8542,4.8792,1067800.0],["2023-09-20",5.0541,5.0957,4.9875,4.9958,928600.0],["2023-09-21",4.9791,5.0124,4.9625,4.9708,983500.0],["2023-09-22",4.9875,4.9958,4.8959,4.9375,1570200.0],["2023-09-25",4.8626,4.9209,4.8293,4.9209,1388500.0],["2023-09-26",4.8709,4.9125,4.8542,4.8626,959500.0],["2023-09-27",4.9375,4.9458,4.8293,4.8709,1127000.0],["2023-09-28",4.8209,4.8875,4.8126,4.8709,2006800.0],["2023-09-29",4.8709,4.9042,4.8376,4.8542,1390200.0],["2023-10-02",4.771,4.7876,4.6378,4.6544,1324200.0],["2023-10-03",4.6378,4.6461,4.5961,4.6045,1160100.0],["2023-10-04",4.6128,4.6378,4.5711,4.6294,921700.0],["2023-10-05",4.5712,4.6378,4.5712,4.6378,1089000.0],["2023-10-06",4.6045,4.696,4.5711,4.6877,1576000.0],["2023-10-09",4.5628,4.6211,4.5628,4.6128,1070600.0],["2023-10-10",4.7543,4.7793,4.7377,4.746,1130100.0],["2023-10-11",4.796,4.8126,4.7543,4.796,1199800.0],["2023-10-12",4.771,4.7876,4.7294,4.746,1792100.0],["2023-10-13",4.6461,4.6877,4.6045,4.6294,1136200.0],["2023-10-16",4.7044,4.7377,4.6711,4.7294,1594100.0],["2023-10-17",4.7294,4.8376,4.7294,4.796,2367600.0],["2023-10-18",4.7294,4.746,4.6461,4.6627,1234000.0],["2023-10-19",4.5878,4.6294,4.5378,4.5462,1509500.0],["2023-10-20",4.5462,4.5462,4.4712,4.4796,1405100.0],["2023-10-23",4.4379,4.4796,4.4296,4.4379,1588200.0],["2023-10-24",4.338,4.363,4.2714,4.2964,2748400.0],["2023-10-25",4.2547,4.2797,4.2381,4.2631,2463900.0],["2023-10-26",4.2298,4.2631,4.1881,4.2298,2212000.0],["2023-10-27",3.7635,3.7718,3.6636,3.6802,3830100.0],["2023-10-30",3.7718,3.7718,3.6386,3.6469,3264400.0],["2023-10-31",3.6303,3.6636,3.6303,3.6553,3222100.0],["2023-11-01",3.6386,3.6636,3.5803,3.6053,1915900.0],["2023-11-02",3.7468,3.7552,3.7135,3.7552,3129500.0],["2023-11-03",3.8634,3.9217,3.8634,3.905,2126900.0],["2023-11-06",3.9883,3.9883,3.8967,3.9134,3397000.0],["2023-11-07",4.0466,4.0549,4.005,4.0216,2997100.0],["2023-11-08",4.0133,4.0466,4.005,4.0133,3582300.0],["2023-11-09",4.1049,4.1465,4.0549,4.0549,2371200.0],["2023-11-10",4.0632,4.0799,4.0216,4.0716,1621600.0],["2023-11-13",4.0299,4.0466,3.9883,3.9966,2638500.0],["2023-11-14",4.1215,4.2131,4.1215,4.2131,1930600.0],["2023-11-15",4.2631,4.2797,4.2381,4.2631,2083300.0],["2023-11-16",4.2048,4.2131,4.1465,4.1548,1566800.0],["2023-11-17",4.2964,4.3713,4.2881,4.3713,2204700.0],["2023-11-20",4.3297,4.363,4.3214,4.363,1573000.0],["2023-11-21",4.363,4.3713,4.313,4.3214,1175100.0],["2023-11-22",4.2631,4.2881,4.2464,4.2714,937400.0],["2023-11-24",4.313,4.363,4.313,4.3547,873100.0],["2023-11-27",4.3297,4.3463,4.2964,4.3214,1324100.0],["2023-11-28",4.3047,4.3463,4.2964,4.3297,1717500.0],["2023-11-29",4.3796,4.4379,4.3796,4.413,1340300.0],["2023-11-30",4.4463,4.4629,4.3963,4.4546,3072700.0],["2023-12-01",4.5734,4.676,4.5734,4.6674,2283800.0],["2023-12-04",4.6332,4.7102,4.6247,4.6931,4590600.0],["2023-12-05",4.676,4.6931,4.6418,4.6503,1532500.0],["2023-12-06",4.77,4.8042,4.7016,4.7016,1682100.0],["2023-12-07",4.7187,4.8128,4.7102,4.7871,3167800.0],["2023-12-08",4.77,4.8384,4.77,4.7957,1711200.0],["2023-12-11",4.7529,4.77,4.7444,4.7529,1323400.0],["2023-12-12",4.7187,4.7358,4.6931,4.7102,1454600.0],["2023-12-13",4.7016,4.8384,4.6332,4.8213,2357600.0],["2023-12-14",4.8726,4.9752,4.8726,4.9324,3488100.0],["2023-12-15",4.8641,4.8982,4.8213,4.847,2245200.0],["2023-12-18",4.8042,4.8213,4.77,4.7957,1886300.0],["2023-12-19",4.8299,4.8555,4.8213,4.847,1700200.0],["2023-12-20",4.7615,4.7957,4.7187,4.7187,2391500.0],["2023-12-21",4.7615,4.7786,4.7444,4.77,2066700.0],["2023-12-22",4.7957,4.8726,4.7871,4.8299,930800.0],["2023-12-26",4.8299,4.8897,4.8042,4.8726,1266100.0],["2023-12-27",4.8299,4.8811,4.8299,4.8641,1150000.0],["2023-12-28",4.8213,4.8384,4.8042,4.8299,2210300.0],["2023-12-29",4.8299,4.8726,4.8042,4.8128,782900.0],["2024-01-02",4.8213,4.847,4.8042,4.8128,1314800.0],["2024-01-03",4.77,4.8384,4.7615,4.8128,1816000.0],["2024-01-04",4.8042,4.8641,4.7957,4.8213,1273900.0],["2024-01-05",4.8384,4.9324,4.8384,4.8897,1979500.0],["2024-01-08",4.8897,4.9495,4.8811,4.9495,1511500.0],["2024-01-09",4.8897,4.8897,4.847,4.847,1288600.0],["2024-01-10",4.7786,4.7786,4.7358,4.7358,1719500.0],["2024-01-11",4.7615,4.7786,4.6503,4.6931,2387600.0],["2024-01-12",4.7529,4.7786,4.6674,4.6674,1653800.0],["2024-01-16",4.6247,4.6332,4.5221,4.5307,3562700.0],["2024-01-17",4.505,4.5136,4.4794,4.4965,1902600.0],["2024-01-18",4.5478,4.5734,4.5307,4.5649,2089600.0],["2024-01-19",4.5563,4.6076,4.5392,4.6076,1256300.0],["2024-01-22",4.6503,4.7187,4.6503,4.7187,2844000.0],["2024-01-23",4.7187,4.7358,4.6845,4.7102,1572000.0],["2024-01-24",4.8213,4.8299,4.77,4.7786,1395100.0],["2024-01-25",4.8213,4.8299,4.7615,4.8213,2031600.0],["2024-01-26",4.9239,4.9495,4.8982,4.9324,1547300.0],["2024-01-29",4.8982,4.9324,4.8726,4.9239,1071400.0],["2024-01-30",4.941,5.0094,4.9324,4.9752,1614100.0],["2024-01-31",4.9666,5.0008,4.8811,4.8897,2269000.0],["2024-02-01",4.9239,4.9324,4.8213,4.9239,2931200.0],["2024-02-02",4.8384,4.8641,4.8042,4.8299,1682700.0],["2024-02-05",4.7615,4.77,4.7102,4.7529,1840700.0],["2024-02-06",4.7615,4.8213,4.7529,4.8042,1734500.0],["2024-02-07",4.7786,4.7871,4.7187,4.77,1886500.0],["2024-02-08",4.7273,4.7444,4.6931,4.7102,894200.0],["2024-02-09",4.6418,4.6503,4.599,4.6332,1560100.0],["2024-02-12",4.5136,4.5905,4.5136,4.5649,2388800.0],["2024-02-13",4.4965,4.505,4.411,4.4452,2206600.0],["2024-02-14",4.5563,4.5905,4.5307,4.5649,1686000.0],["2024-02-15",4.6674,4.7444,4.6674,4.7016,1478700.0],["2024-02-16",4.9581,5.0778,4.9068,5.0692,5016100.0],["2024-02-20",4.9837,5.0436,4.9837,5.035,2744400.0],["2024-02-21",5.0607,5.0692,5.0179,5.0521,2024100.0],["2024-02-22",5.0692,5.1034,5.035,5.0607,2445600.0],["2024-02-23",5.1034,5.1632,5.0949,5.1632,1453800.0],["2024-02-26",5.1291,5.1461,5.0607,5.0949,1699200.0],["2024-02-27",5.1632,5.1803,5.1461,5.1632,1857600.0],["2024-02-28",5.2316,5.2402,5.1803,5.1974,937000.0],["2024-02-29",5.3171,5.3342,5.2402,5.3,1157000.0],["2024-03-01",5.4197,5.4539,5.377,5.4453,1470400.0],["2024-03-04",5.4624,5.5052,5.4624,5.4881,1077600.0],["2024-03-05",5.4966,5.5821,5.4966,5.5223,1801900.0],["2024-03-06",5.6334,5.642,5.565,5.6163,2345800.0],["2024-03-07",5.5821,5.6163,5.565,5.6163,1451600.0],["2024-03-08",5.6847,5.7103,5.5907,5.6249,1523100.0],["2024-03-11",5.5907,5.6163,5.5736,5.5992,903100.0],["2024-03-12",5.6591,5.7103,5.642,5.6676,1480200.0],["2024-03-13",5.642,5.6932,5.642,5.6676,1536400.0],["2024-03-14",5.6587,5.6855,5.5246,5.5693,1819700.0],["2024-03-15",5.614,5.6676,5.5693,5.5871,1920900.0],["2024-03-18",5.5603,5.5871,5.5335,5.5782,1635100.0],["2024-03-19",5.5246,5.5782,5.5156,5.5335,1287100.0],["2024-03-20",5.6676,5.7838,5.6587,5.7749,1869900.0],["2024-03-21",5.8375,5.8821,5.8285,5.8464,1994700.0],["2024-03-22",5.9537,5.9894,5.9268,5.9537,2626600.0],["2024-03-25",5.9268,5.9715,5.909,5.9358,1011600.0],["2024-03-26",5.9984,6.0162,5.9626,5.9805,1396400.0],["2024-03-27",5.9805,6.0699,5.9805,6.0609,1604000.0],["2024-03-28",6.0699,6.1146,6.0699,6.0788,849700.0],["2024-04-01",6.0878,6.1325,5.9894,6.0073,814700.0],["2024-04-02",6.0609,6.1146,6.052,6.0967,1455000.0],["2024-04-03",6.1861,6.2576,6.1861,6.2308,1447300.0],["2024-04-04",6.4453,6.49,6.3649,6.3738,4392600.0],["2024-04-05",6.3559,6.4006,6.3381,6.3917,3351700.0],["2024-04-08",6.4006,6.4275,6.3738,6.3738,1657700.0],["2024-04-09",6.4275,6.4543,6.3381,6.3917,2398800.0],["2024-04-10",6.3023,6.3828,6.2844,6.3381,2074300.0],["2024-04-11",6.2397,6.2487,6.1414,6.2397,1291500.0],["2024-04-12",6.195,6.2397,6.1414,6.1682,1803100.0],["2024-04-15",6.3023,6.3202,6.1503,6.1682,1873000.0],["2024-04-16",6.0788,6.0878,6.0341,6.0699,1827700.0],["2024-04-17",6.1682,6.204,6.1146,6.1593,1328500.0],["2024-04-18",6.1861,6.2308,6.1682,6.195,1266200.0],["2024-04-19",6.2218,6.2576,6.2129,6.2487,1670300.0],["2024-04-22",6.2487,6.3381,6.2487,6.3381,1143500.0],["2024-04-23",6.4006,6.49,6.4006,6.49,1039600.0],["2024-04-24",6.4632,6.49,6.4185,6.4811,1100800.0],["2024-04-25",6.499,6.6152,6.499,6.5973,3016700.0],["2024-04-26",6.9638,7.0353,6.9191,7.0085,2587900.0],["2024-04-29",6.9102,6.9281,6.8655,6.8834,1304600.0],["2024-04-30",6.9012,6.9549,6.8655,6.8834,1479700.0],["2024-05-01",6.8923,7.0175,6.8744,6.937,1359900.0],["2024-05-02",6.9191,6.9459,6.8655,6.9191,1050600.0],["2024-05-03",6.9906,7.0085,6.937,6.9549,1311100.0],["2024-05-06",6.9996,7.089,6.9817,7.0353,946600.0],["2024-05-07",7.2141,7.2588,7.08,7.089,1423600.0],["2024-05-08",7.1158,7.232,7.1069,7.232,792400.0],["2024-05-09",7.1962,7.2678,7.1784,7.2499,947000.0],["2024-05-10",7.2409,7.2767,7.1962,7.2588,1210600.0],["2024-05-13",7.2946,7.3303,7.2856,7.3035,531100.0],["2024-05-14",7.4108,7.4465,7.384,7.4287,877900.0],["2024-05-15",7.5002,7.5806,7.4734,7.5717,1211600.0],["2024-05-16",7.5091,7.5359,7.4823,7.4912,723200.0],["2024-05-17",7.4287,7.4644,7.3929,7.4287,1176600.0],["2024-05-20",7.3661,7.4019,7.2856,7.2856,1310900.0],["2024-05-21",7.2678,7.375,7.2678,7.3393,1862800.0],["2024-05-22",7.3661,7.4019,7.2588,7.3035,2430400.0],["2024-05-23",7.1605,7.1694,7.0264,7.0532,1545700.0],["2024-05-24",7.08,7.1694,7.08,7.1605,1353600.0],["2024-05-28",7.2231,7.3125,7.2052,7.2767,4872200.0],["2024-05-29",7.1962,7.2141,7.1426,7.1784,1587400.0],["2024-05-30",7.3125,7.3661,7.2678,7.3303,1494900.0],["2024-05-31",7.375,7.3929,7.2946,7.384,1285900.0],["2024-06-03",7.4287,7.4823,7.4019,7.4644,708300.0],["2024-06-04",7.3035,7.3482,7.2678,7.3035,1482600.0],["2024-06-05",7.2856,7.3125,7.232,7.3035,748000.0],["2024-06-06",7.3482,7.4376,7.3303,7.4287,834200.0],["2024-06-07",7.3035,7.375,7.2856,7.2946,1080900.0],["2024-06-10",7.1784,7.2409,7.1426,7.2231,865800.0],["2024-06-11",7.0443,7.0532,6.9728,7.0264,1132200.0],["2024-06-12",7.2767,7.2856,7.1694,7.1873,1037300.0],["2024-06-13",7.1962,7.2052,7.1158,7.1515,1266500.0],["2024-06-14",6.9906,7.1158,6.9817,7.0979,1061400.0],["2024-06-17",7.089,7.1784,7.0622,7.1784,915700.0],["2024-06-18",7.1694,7.2231,7.1426,7.1873,1651200.0],["2024-06-20",7.3214,7.4287,7.2946,7.4197,5117700.0],["2024-06-21",7.3035,7.4912,7.2231,7.4019,29049200.0],["2024-06-24",7.3661,7.4197,7.2678,7.3035,5679300.0],["2024-06-25",7.1784,7.2499,7.1426,7.2052,2428700.0],["2024-06-26",7.1337,7.232,7.1247,7.2231,3197600.0],["2024-06-27",7.2141,7.2499,7.1873,7.2499,3846300.0],["2024-06-28",7.1873,7.2141,7.1426,7.1784,3440300.0],["2024-07-01",7.2767,7.2946,7.2409,7.2678,2786800.0],["2024-07-02",7.3125,7.4019,7.2856,7.4019,2889600.0],["2024-07-03",7.4197,7.5091,7.4197,7.5002,2893300.0],["2024-07-05",7.6164,7.6253,7.527,7.6164,3646300.0],["2024-07-08",7.7416,7.7594,7.6432,7.6969,4424000.0],["2024-07-09",7.4912,7.5181,7.4555,7.4823,3518300.0],["2024-07-10",7.4912,7.5538,7.4734,7.5538,2523500.0],["2024-07-11",7.5896,7.6253,7.5806,7.6075,2760100.0],["2024-07-12",7.6075,7.6343,7.5896,7.6164,2138800.0],["2024-07-15",7.5628,7.5896,7.5359,7.5628,1853500.0],["2024-07-16",7.5896,7.7326,7.5806,7.7326,1721000.0],["2024-07-17",7.7147,7.7594,7.6879,7.6969,1729200.0],["2024-07-18",7.8309,7.8935,7.7326,7.7594,2662400.0],["2024-07-19",7.7952,7.8667,7.7862,7.8309,2173600.0],["2024-07-22",7.8578,7.9293,7.8309,7.9293,1488000.0],["2024-07-23",7.8667,7.9293,7.8488,7.9025,1148500.0],["2024-07-24",7.8756,7.8846,7.7862,7.7862,1648300.0],["2024-07-25",7.8131,7.9203,7.7952,7.8846,2357900.0],["2024-07-26",8.3316,8.5372,8.3226,8.5193,4330000.0],["2024-07-29",8.5908,8.6534,8.5282,8.6176,2710300.0],["2024-07-30",8.4746,8.5282,8.4656,8.4835,2545900.0],["2024-07-31",8.4835,8.5819,8.4746,8.5282,2512800.0],["2024-08-01",8.3226,8.3226,7.7594,7.9203,6698700.0],["2024-08-02",7.6343,7.6611,7.5181,7.527,4421700.0],["2024-08-05",7.2499,7.5359,7.2231,7.4644,4985000.0],["2024-08-06",7.3929,7.5538,7.3661,7.4912,3198800.0],["2024-08-07",7.7326,7.7594,7.5806,7.5896,2970600.0],["2024-08-08",7.7326,7.7862,7.679,7.7594,1894200.0],["2024-08-09",7.8177,7.9178,7.8086,7.8723,1982100.0],["2024-08-12",7.9087,7.9542,7.8632,7.8905,1640100.0],["2024-08-13",7.9269,8.0998,7.9178,8.0816,1720300.0],["2024-08-14",8.0543,8.0998,8.0361,8.0725,1134600.0],["2024-08-15",8.209,8.2636,8.1544,8.2272,1530200.0],["2024-08-16",8.2727,8.3819,8.2727,8.3364,1919900.0],["2024-08-19",8.391,8.4638,8.3819,8.4547,1701300.0],["2024-08-20",8.3273,8.3819,8.3182,8.3273,1576900.0],["2024-08-21",8.3819,8.4274,8.3182,8.4092,1701100.0],["2024-08-22",8.3273,8.3546,8.2818,8.2909,2892900.0],["2024-08-23",8.3,8.4456,8.2909,8.4365,2972600.0],["2024-08-26",8.4365,8.5002,8.3455,8.4365,1501000.0],["2024-08-27",8.482,8.5822,8.4729,8.5639,1987400.0],["2024-08-28",8.1726,8.2727,8.1453,8.209,2763200.0],["2024-08-29",8.2909,8.3637,8.2363,8.3364,2555300.0],["2024-08-30",8.3728,8.4092,8.3091,8.391,2029700.0],["2024-09-03",8.1089,8.1362,7.9724,7.9997,2924800.0],["2024-09-04",8.1089,8.1726,8.0725,8.0907,2704600.0],["2024-09-05",8.2636,8.2727,8.1817,8.2272,1999600.0],["2024-09-06",8.1453,8.1817,7.8905,7.8905,2305300.0],["2024-09-09",8.027,8.0907,8.0088,8.0543,2284800.0],["2024-09-10",7.9906,7.9906,7.7813,7.8905,2595700.0],["2024-09-11",7.9269,8.0543,7.8359,8.0361,2710100.0],["2024-09-12",7.9178,8.0634,7.8996,8.027,2599300.0],["2024-09-13",8.0907,8.1635,8.0816,8.1362,2329200.0],["2024-09-16",8.1453,8.2363,8.1089,8.2363,2209100.0],["2024-09-17",8.2909,8.3091,8.1999,8.2363,1878400.0],["2024-09-18",8.1999,8.3091,8.1271,8.1817,2159400.0],["2024-09-19",8.3182,8.391,8.2545,8.3728,1858800.0],["2024-09-20",8.2909,8.3,8.2454,8.2636,2114500.0],["2024-09-23",8.2727,8.3,8.2272,8.2545,1954800.0],["2024-09-24",8.4092,8.4365,8.3728,8.4183,1838400.0],["2024-09-25",8.4456,8.4547,8.2636,8.2909,2030000.0],["2024-09-26",8.5002,8.5913,8.4547,8.5731,2034000.0],["2024-09-27",8.4911,8.5457,8.4638,8.5002,2881600.0],["2024-09-30",8.4365,8.5366,8.4092,8.5184,5276000.0],["2024-10-01",8.482,8.4911,8.2272,8.3091,3920800.0],["2024-10-02",8.1453,8.1817,8.0998,8.1271,3113800.0],["2024-10-03",7.9997,8.0088,7.9178,7.9815,2132100.0],["2024-10-04",8.2363,8.3819,8.2272,8.3819,3155600.0],["2024-10-07",8.5093,8.5731,8.4729,8.5275,2986100.0],["2024-10-08",8.4547,8.4729,8.3546,8.4456,3112100.0],["2024-10-09",8.3455,8.4365,8.3364,8.4274,2711800.0],["2024-10-10",8.5093,8.5275,8.4183,8.4729,2367800.0],["2024-10-11",8.4183,8.5275,8.4092,8.5184,1787700.0],["2024-10-14",8.4365,8.5366,8.4183,8.5093,1839000.0],["2024-10-15",8.6186,8.6277,8.4729,8.4729,2593300.0],["2024-10-16",8.5457,8.5548,8.4911,8.5093,1846100.0],["2024-10-17",8.655,8.7278,8.6459,8.6823,1892300.0],["2024-10-18",8.6186,8.6823,8.5731,8.6641,1358000.0],["2024-10-21",8.6004,8.6277,8.5002,8.5366,1682300.0],["2024-10-22",8.5275,8.6277,8.5093,8.6186,1359100.0],["2024-10-23",8.5002,8.5184,8.4092,8.4729,1903600.0],["2024-10-24",8.655,8.7096,8.5822,8.7096,2721700.0],["2024-10-25",8.9371,8.9462,8.6095,8.6368,3199800.0],["2024-10-28",8.6914,8.8916,8.6823,8.8461,3342000.0],["2024-10-29",8.7551,8.7824,8.6732,8.7187,2992600.0],["2024-10-30",8.7824,8.9553,8.7551,8.7733,2916200.0],["2024-10-31",8.8916,8.9007,8.655,8.7005,3698700.0],["2024-11-01",8.9189,8.9826,8.8734,8.8825,2412700.0],["2024-11-04",9.2647,9.3011,9.1464,9.1464,4442100.0],["2024-11-05",9.2283,9.3193,9.2192,9.292,2095600.0],["2024-11-06",9.1464,9.3193,9.11,9.3193,3302200.0],["2024-11-07",9.2101,9.2192,9.0918,9.1373,3064500.0],["2024-11-08",9.0645,9.1009,9.0008,9.0827,1930900.0],["2024-11-11",9.3011,9.3921,9.3011,9.3193,1173300.0],["2024-11-12",9.1646,9.1828,9.0372,9.0827,1518300.0],["2024-11-13",9.1464,9.1555,9.0463,9.0645,1893300.0],["2024-11-14",9.1191,9.1555,9.0463,9.0645,1756100.0],["2024-11-15",9.1282,9.1737,9.0918,9.1737,1994900.0],["2024-11-18",9.1373,9.2556,9.1282,9.1828,2433600.0],["2024-11-19",9.0372,9.1646,9.019,9.1464,1922800.0],["2024-11-20",9.2101,9.292,9.1373,9.2829,2555100.0],["2024-11-21",9.2101,9.3284,9.1828,9.292,1837100.0],["2024-11-22",9.0281,9.0918,8.9826,9.0099,2176400.0],["2024-11-25",9.11,9.1464,9.0372,9.0918,2135900.0],["2024-11-26",9.019,9.0645,8.9826,9.0372,1710600.0],["2024-11-27",9.0645,9.1646,9.0645,9.1282,1420200.0],["2024-11-29",9.3011,9.4376,9.2829,9.4103,1084200.0],["2024-12-02",9.4467,9.4922,9.3557,9.4558,2157900.0],["2024-12-03",9.5104,9.565,9.4285,9.4831,1585300.0],["2024-12-04",9.4831,9.5013,9.4285,9.4558,1663600.0],["2024-12-05",9.5833,9.6652,9.5833,9.6106,1705000.0],["2024-12-06",9.7289,9.7471,9.6288,9.6743,1858000.0],["2024-12-09",9.7835,9.7835,9.6379,9.6379,1746700.0],["2024-12-10",9.6561,9.6561,9.5377,9.5377,1509800.0],["2024-12-11",9.6015,9.647,9.5195,9.6015,2318400.0],["2024-12-12",9.6015,9.6925,9.5013,9.5013,1718500.0],["2024-12-13",9.4558,9.474,9.3739,9.4376,1735000.0],["2024-12-16",9.4831,9.5013,9.4376,9.4922,1610700.0],["2024-12-17",9.3739,9.383,9.3102,9.3102,1475400.0],["2024-12-18",9.4285,9.4649,9.0827,9.1191,1519100.0],["2024-12-19",9.201,9.2374,9.1555,9.1646,2185500.0],["2024-12-20",9.0645,9.2283,9.0554,9.1464,2235000.0],["2024-12-23",9.1282,9.2283,9.0827,9.2283,2489400.0],["2024-12-24",9.2738,9.3284,9.2556,9.3284,766900.0],["2024-12-26",9.3193,9.3648,9.292,9.3375,688900.0],["2024-12-27",9.2283,9.2829,9.201,9.2465,1546800.0],["2024-12-30",9.2192,9.292,9.1737,9.2647,1833400.0],["2024-12-31",9.2647,9.3557,9.1919,9.2556,1021200.0],["2025-01-02",9.1373,9.1737,9.0554,9.1009,2257000.0],["2025-01-03",9.2374,9.2829,9.1646,9.2738,3211700.0],["2025-01-06",9.3375,9.4649,9.3375,9.4376,3219100.0],["2025-01-07",9.201,9.2283,9.0372,9.0645,2947500.0],["2025-01-08",8.8552,8.9735,8.837,8.9553,2971800.0],["2025-01-10",8.4274,8.4638,8.3364,8.4092,3652300.0],["2025-01-13",8.4365,8.5822,8.4365,8.5822,3968800.0],["2025-01-14",8.6186,8.7278,8.6004,8.7187,3385700.0],["2025-01-15",9.0918,9.2374,9.0372,9.1828,3912500.0],["2025-01-16",9.11,9.2283,9.11,9.2192,3693800.0],["2025-01-17",9.292,9.3375,9.2556,9.292,3090700.0],["2025-01-21",9.4376,9.5468,9.3648,9.5286,2352500.0],["2025-01-22",9.4376,9.4831,9.4103,9.4376,3511400.0],["2025-01-23",9.5833,9.7744,9.5833,9.7653,3673700.0],["2025-01-24",9.6379,9.6925,9.6106,9.6197,2811300.0],["2025-01-27",9.6743,9.7289,9.6288,9.7107,2791400.0],["2025-01-28",9.6561,9.8108,9.647,9.7926,2980600.0],["2025-01-29",9.8745,9.9746,9.8108,9.8654,2941100.0],["2025-01-30",9.9473,9.9746,9.8381,9.9109,2832100.0],["2025-01-31",9.8745,9.9291,9.7926,9.8108,2756100.0],["2025-02-03",9.6106,9.7471,9.565,9.6834,2962300.0],["2025-02-04",9.7107,9.8108,9.6925,9.7926,2340000.0],["2025-02-05",9.9382,10.0747,9.8927,10.0747,2471100.0],["2025-02-06",10.0747,10.2658,10.0656,10.2203,3237400.0],["2025-02-07",10.1839,10.2112,10.0838,10.1384,2336700.0],["2025-02-10",10.0838,10.0929,10.0019,10.0383,1872700.0],["2025-02-11",10.1384,10.2749,10.1202,10.2476,1670900.0],["2025-02-12",10.284,10.3477,10.2476,10.3204,1974800.0],["2025-02-13",10.0747,10.1475,9.9291,10.102,4109200.0],["2025-02-14",9.7926,9.9291,9.7289,9.8654,3098000.0],["2025-02-18",10.2658,10.3841,10.2385,10.3841,3619100.0],["2025-02-19",10.1748,10.2112,10.1111,10.1839,3039500.0],["2025-02-20",10.1475,10.2567,10.0565,10.2112,3257000.0],["2025-02-21",10.557,10.5753,10.375,10.3841,3585900.0],["2025-02-24",10.3932,10.4023,10.2476,10.3022,2939300.0],["2025-02-25",10.6117,10.8119,10.4933,10.7391,6363000.0],["2025-02-26",10.7391,10.9939,10.73,10.9575,14829800.0],["2025-02-27",10.8938,11.094,10.8392,11.0485,15759000.0],["2025-02-28",11.0576,11.1941,11.003,11.1304,57055500.0],["2025-03-03",11.276,11.3852,11.1213,11.185,6167400.0],["2025-03-04",10.9666,11.2669,10.8119,11.003,6452100.0],["2025-03-05",11.3215,11.5126,11.2123,11.4398,5125600.0],["2025-03-06",11.1031,11.2032,10.9757,11.0212,7658500.0],["2025-03-07",10.9211,11.094,10.821,11.0667,8943100.0],["2025-03-10",10.5935,10.639,10.3022,10.4296,6961000.0],["2025-03-11",10.3295,10.5206,10.2476,10.4478,6929400.0],["2025-03-12",10.7209,10.7937,10.6117,10.73,4749000.0],["2025-03-13",10.7937,10.8392,10.6299,10.6299,4832400.0],["2025-03-14",10.8087,11.1665,10.7805,11.0912,18224800.0],["2025-03-17",11.063,11.2042,11.063,11.1948,4988800.0],["2025-03-18",11.3925,11.5996,11.3642,11.5243,4857900.0],["2025-03-19",11.5431,11.6844,11.5055,11.5902,6093400.0],["2025-03-20",11.3454,11.4302,11.3078,11.3925,4119700.0],["2025-03-21",11.223,11.3737,11.2042,11.2983,4288300.0],["2025-03-24",11.4866,11.5149,11.3737,11.4019,2934500.0],["2025-03-25",11.4866,11.4961,11.4019,11.4584,2951900.0],["2025-03-26",11.3454,11.4302,11.2795,11.3266,3786600.0],["2025-03-27",11.3454,11.5149,11.3172,11.4302,3984400.0],["2025-03-28",11.336,11.3737,11.223,11.2607,4530700.0],["2025-03-31",11.0441,11.2701,10.9876,11.223,3622900.0],["2025-04-01",11.223,11.3454,11.1006,11.2889,3168300.0],["2025-04-02",11.2889,11.4866,11.2607,11.4584,2479700.0],["2025-04-03",11.2136,11.3454,11.1383,11.1571,6097800.0],["2025-04-04",10.2627,10.338,9.9896,10.0932,6592300.0],["2025-04-07",9.9049,10.4886,9.7919,10.112,6379900.0],["2025-04-08",10.3662,10.4227,9.8107,9.952,6618300.0],["2025-04-09",10.0179,10.9594,9.8766,10.8652,9780800.0],["2025-04-10",10.6958,10.724,10.3756,10.611,7556500.0],["2025-04-11",10.6675,10.9971,10.6299,10.9311,5893500.0],["2025-04-14",11.11,11.336,11.0724,11.2324,7203400.0],["2025-04-15",11.4678,11.6185,11.4302,11.562,6989000.0],["2025-04-16",11.5149,11.5902,11.4019,11.4772,4861100.0],["2025-04-17",11.5337,11.6844,11.4961,11.5526,4156100.0],["2025-04-21",11.6373,11.6467,11.3454,11.4584,2768800.0],["2025-04-22",11.6185,11.8444,11.5996,11.835,6502200.0],["2025-04-23",11.9668,12.0704,11.9292,12.0139,5372400.0],["2025-04-24",11.9197,12.0139,11.8538,11.9762,5092700.0],["2025-04-25",11.9857,12.1175,11.9574,12.1081,3972700.0],["2025-04-28",12.1928,12.2587,12.0986,12.2116,3548500.0],["2025-04-29",12.2681,12.4093,12.2399,12.3717,3078800.0],["2025-04-30",11.8915,12.1928,11.8727,12.1645,4643200.0],["2025-05-01",12.0327,12.1175,11.9762,12.0233,4226800.0],["2025-05-02",12.3058,12.3246,12.0892,12.2399,4096100.0],["2025-05-05",12.1928,12.4376,12.1834,12.3058,2439300.0],["2025-05-06",12.0798,12.174,12.0704,12.1081,4494100.0],["2025-05-07",12.061,12.1269,12.0139,12.0421,5152800.0],["2025-05-08",12.2493,12.3152,12.174,12.2587,4008100.0],["2025-05-09",12.4564,12.5223,12.3811,12.4658,12155900.0],["2025-05-12",12.2399,12.2587,12.1081,12.1645,11332100.0],["2025-05-13",12.3058,12.3999,12.2869,12.3529,5130200.0],["2025-05-14",12.4753,12.5129,12.4093,12.4941,6069300.0],["2025-05-15",12.6541,12.6541,12.5035,12.5788,4419700.0],["2025-05-16",12.6918,12.8142,12.673,12.8142,9288700.0],["2025-05-19",12.833,13.0496,12.833,13.0496,5780900.0],["2025-05-20",13.0778,13.1343,13.0308,13.1249,4946900.0],["2025-05-21",13.2191,13.3038,13.1249,13.1437,4693000.0],["2025-05-22",13.1626,13.3791,13.1626,13.3132,4490000.0],["2025-05-23",13.2567,13.5109,13.2567,13.4639,4510600.0],["2025-05-27",13.5203,13.5768,13.3979,13.4262,5903100.0],["2025-05-28",13.3979,13.4074,13.2661,13.3415,3938200.0],["2025-05-29",13.4544,13.4544,13.3415,13.4168,5101300.0],["2025-05-30",13.3979,13.4921,13.332,13.4639,4904600.0],["2025-06-02",13.4733,13.6239,13.3791,13.6145,4625300.0],["2025-06-03",13.5109,13.6898,13.5109,13.6427,4827700.0],["2025-06-04",13.5863,13.6992,13.5392,13.558,3922400.0],["2025-06-05",13.4356,13.5109,13.3979,13.4356,5502100.0],["2025-06-06",13.5486,13.6051,13.5298,13.5863,3053600.0],["2025-06-09",13.5109,13.5486,13.4262,13.4356,5269400.0],["2025-06-10",13.3509,13.4074,13.1343,13.1532,5524700.0],["2025-06-11",13.2002,13.2661,13.0967,13.1626,3569100.0],["2025-06-12",13.2661,13.3509,13.2473,13.3509,3288400.0],["2025-06-13",13.1155,13.285,13.0967,13.1814,4044300.0],["2025-06-16",13.4356,13.5486,13.3979,13.4074,4242500.0],["2025-06-17",13.3415,13.3791,13.1908,13.2096,4096100.0],["2025-06-18",13.2755,13.3885,13.2473,13.3415,4040000.0],["2025-06-20",13.1532,13.1626,12.8707,12.8895,5554500.0],["2025-06-23",12.6541,12.833,12.6071,12.8236,5436600.0],["2025-06-24",13.0778,13.2191,13.0496,13.1908,5474600.0],["2025-06-25",12.9554,13.1908,12.9272,13.0308,5356900.0],["2025-06-26",13.1155,13.1249,13.0402,13.0684,3688800.0],["2025-06-27",13.3226,13.3226,13.1908,13.2285,3906500.0],["2025-06-30",13.2002,13.3415,13.2002,13.3226,3453500.0],["2025-07-01",13.0402,13.1343,12.9648,13.0778,5569400.0],["2025-07-02",12.3434,12.3811,12.1551,12.2493,11521800.0],["2025-07-03",12.5788,12.673,12.5317,12.6541,5279000.0],["2025-07-07",12.5694,12.6259,12.4564,12.4847,4587900.0],["2025-07-08",12.6165,12.6447,12.5223,12.6165,4910500.0],["2025-07-09",12.72,12.8048,12.7012,12.7577,3880900.0],["2025-07-10",12.7671,12.8424,12.7295,12.8236,4178700.0],["2025-07-11",12.5223,12.5412,12.4376,12.4941,3830700.0],["2025-07-14",12.5223,12.6447,12.5035,12.6071,3100600.0],["2025-07-15",12.5129,12.5317,12.3905,12.3999,3763400.0],["2025-07-16",12.5412,12.5506,12.4188,12.5317,3848700.0],["2025-07-17",12.4941,12.6353,12.4941,12.6259,2827300.0],["2025-07-18",12.56,12.6165,12.5223,12.5506,3099400.0],["2025-07-21",12.6447,12.8519,12.6165,12.7765,3751500.0],["2025-07-22",12.7295,12.8142,12.6259,12.7954,3340000.0],["2025-07-23",12.7671,12.9931,12.7577,12.9837,4088300.0],["2025-07-24",12.9178,12.9931,12.7577,12.7765,4077000.0],["2025-07-25",13.1437,13.3415,13.0308,13.3132,5295700.0],["2025-07-28",13.1437,13.1626,13.0025,13.0872,3738000.0],["2025-07-29",13.2661,13.3697,13.2285,13.3509,3832800.0],["2025-07-30",13.3038,13.3509,13.1908,13.2567,4884900.0],["2025-07-31",13.2473,13.285,13.1343,13.1626,3105100.0],["2025-08-01",12.9366,12.9931,12.7012,12.9366,3973100.0],["2025-08-04",13.2379,13.3226,13.2191,13.2661,3532100.0],["2025-08-05",13.2567,13.2944,13.0967,13.2096,2889100.0],["2025-08-06",13.2473,13.3132,13.2191,13.2755,2760500.0],["2025-08-07",13.3979,13.4074,13.2473,13.3132,3545900.0],["2025-08-08",13.4522,13.6344,13.3947,13.5865,3047900.0],["2025-08-11",13.7015,13.8454,13.7015,13.807,3527700.0],["2025-08-12",13.9892,14.0755,13.9604,14.0659,2995800.0],["2025-08-13",14.2481,14.2672,14.1234,14.2193,2945300.0],["2025-08-14",14.3919,14.5453,14.3919,14.5453,2965900.0],["2025-08-15",14.459,14.4782,14.2097,14.2193,3715700.0],["2025-08-18",14.3535,14.3823,14.2576,14.3439,2783400.0],["2025-08-19",14.3727,14.4206,14.2001,14.2097,2367800.0],["2025-08-20",14.3248,14.4686,14.2576,14.459,2813000.0],["2025-08-21",14.4974,14.622,14.4974,14.622,2757300.0],["2025-08-22",14.6124,14.7658,14.6028,14.7275,2973500.0],["2025-08-25",14.6508,14.8809,14.6316,14.7562,2878200.0],["2025-08-26",14.5549,14.6604,14.5069,14.6508,3238800.0],["2025-08-27",14.0755,14.2193,14.0371,14.2097,4311800.0],["2025-08-28",13.9796,14.0659,13.9316,13.9988,3477900.0],["2025-08-29",13.1646,13.4043,13.1358,13.3851,6085600.0],["2025-09-02",13.0399,13.2605,13.0208,13.2509,5206400.0],["2025-09-03",13.1934,13.3276,13.1742,13.3084,3877100.0],["2025-09-04",13.4139,13.4906,13.3755,13.481,3761500.0],["2025-09-05",13.3659,13.4235,13.1742,13.1934,4707200.0],["2025-09-08",13.3564,13.5769,13.2797,13.5194,4646100.0],["2025-09-09",13.4906,13.7111,13.4714,13.6536,4913500.0],["2025-09-10",13.7207,13.7878,13.6728,13.7207,2745400.0],["2025-09-11",13.7303,13.8549,13.7111,13.8358,2705900.0],["2025-09-12",13.8262,13.9029,13.8262,13.8645,2431000.0],["2025-09-15",13.9988,14.133,13.9988,14.1042,2808600.0],["2025-09-16",13.9125,13.9412,13.7974,13.8358,2875000.0],["2025-09-17",13.8262,13.9125,13.7399,13.8262,2538000.0],["2025-09-18",13.6728,13.7782,13.644,13.7399,2375300.0],["2025-09-19",13.2317,13.3659,13.2029,13.318,3232800.0],["2025-09-22",13.3276,13.4235,13.2892,13.4139,2290700.0],["2025-09-23",13.5194,13.5385,13.3276,13.3564,1903200.0],["2025-09-24",13.3659,13.4522,13.3084,13.3276,3249600.0],["2025-09-25",13.1454,13.1454,13.0016,13.0591,2450100.0],["2025-09-26",13.3947,13.5002,13.3851,13.4427,3613700.0],["2025-09-29",13.4906,13.5289,13.3755,13.3755,3420400.0],["2025-09-30",13.4714,13.5769,13.4235,13.5673,2704100.0],["2025-10-01",13.6824,13.7495,13.6632,13.6728,2462500.0],["2025-10-02",13.7686,13.7974,13.5961,13.6919,2717100.0],["2025-10-03",14.2289,14.3056,14.1234,14.2768,3232800.0],["2025-10-06",14.1714,14.2001,14.0851,14.1714,3205600.0],["2025-10-07",14.0179,14.0467,13.8741,13.8837,2569000.0],["2025-10-08",14.2481,14.3152,14.1138,14.1618,3105500.0],["2025-10-09",14.0851,14.0946,13.8454,13.8549,2530500.0],["2025-10-10",13.9029,13.9988,13.7878,13.7974,3858000.0],["2025-10-13",13.8645,13.9892,13.8645,13.9508,2904900.0],["2025-10-14",13.8549,14.1234,13.7878,14.0851,2703400.0],["2025-10-15",14.0946,14.1618,13.9604,14.0275,2398600.0],["2025-10-16",14.1618,14.1714,13.9412,13.9892,2607300.0],["2025-10-17",13.8933,14.0275,13.7399,13.807,2554100.0],["2025-10-20",13.8933,13.9221,13.8166,13.8549,1890700.0],["2025-10-21",13.8837,13.8837,13.7591,13.7591,2667800.0],["2025-10-22",14.1234,14.1809,13.9221,14.0084,3094900.0],["2025-10-23",14.0659,14.0851,13.9221,13.9221,3242100.0],["2025-10-24",14.4302,14.7371,14.4302,14.7083,5036000.0],["2025-10-27",14.9768,15.0439,14.9192,15.0151,3330100.0],["2025-10-28",14.8617,14.948,14.8042,14.9384,2910200.0],["2025-10-29",14.9384,15.0055,14.7754,14.8138,3552700.0],["2025-10-30",14.785,14.9288,14.785,14.8521,3000000.0],["2025-10-31",14.6795,14.8329,14.6699,14.8329,3014600.0],["2025-11-03",14.8329,14.8713,14.7083,14.8425,2883600.0],["2025-11-04",14.5261,14.7562,14.4782,14.6124,3230000.0],["2025-11-05",14.7275,14.9096,14.6316,14.8617,2891400.0],["2025-11-06",15.1877,15.2452,15.0918,15.1973,3411100.0],["2025-11-07",15.1685,15.2932,15.0822,15.2644,3520000.0],["2025-11-10",15.4082,15.5329,15.3795,15.5137,2693000.0],["2025-11-11",15.6383,15.6767,15.5616,15.6,2359500.0],["2025-11-12",15.6288,15.7918,15.6288,15.7534,2309100.0],["2025-11-13",15.8397,15.8397,15.5425,15.5521,2048900.0],["2025-11-14",15.2644,15.3123,15.1398,15.2069,2966300.0],["2025-11-17",15.2069,15.2452,14.8329,14.8809,3079400.0],["2025-11-18",14.6316,14.8905,14.622,14.8042,1996400.0],["2025-11-19",14.7179,14.7754,14.6124,14.6795,2247300.0],["2025-11-20",14.7275,14.7658,14.2385,14.2481,2610100.0],["2025-11-21",14.6028,14.6604,14.4686,14.6028,2981100.0],["2025-11-24",14.6508,14.7179,14.6124,14.6987,1875500.0],["2025-11-25",15.2261,15.3603,15.1685,15.2932,2279300.0],["2025-11-26",15.6959,15.8301,15.6767,15.7055,2604300.0],["2025-11-28",16.0986,16.1273,16.0315,16.0411,2638100.0],["2025-12-01",16.0027,16.1273,15.9835,16.0027,2920800.0],["2025-12-02",16.1849,16.2424,16.1273,16.2136,2481000.0],["2025-12-03",16.0698,16.1273,15.8685,15.9835,2365200.0],["2025-12-04",15.9452,16.0986,15.9452,15.9931,1649800.0],["2025-12-05",16.0411,16.0411,15.7438,15.8301,1839600.0],["2025-12-08",15.8205,15.8972,15.7918,15.8397,1419700.0],["2025-12-09",15.8685,15.926,15.6575,15.6575,1513000.0],["2025-12-10",15.8589,16.0123,15.8205,15.9452,1673600.0],["2025-12-11",15.9643,16.1082,15.926,16.0602,1540300.0],["2025-12-12",15.9548,15.9643,15.7055,15.8205,2152500.0],["2025-12-15",16.1273,16.2424,16.1082,16.2136,1454700.0],["2025-12-16",16.2616,16.415,16.2424,16.3383,1974100.0],["2025-12-17",16.5013,16.5396,16.3383,16.3479,1817000.0],["2025-12-18",16.415,16.5013,16.3671,16.4342,1647100.0],["2025-12-19",16.5684,16.6835,16.5301,16.5972,2565400.0],["2025-12-22",16.6547,16.7698,16.5972,16.7602,1659900.0],["2025-12-23",16.7218,16.904,16.7122,16.8465,2029500.0],["2025-12-24",16.904,16.9423,16.8465,16.9328,718000.0],["2025-12-26",16.9807,17.019,16.9328,16.9807,874400.0],["2025-12-29",16.8177,16.8465,16.7122,16.8273,1280400.0],["2025-12-30",16.9519,16.9615,16.8656,16.8656,1590600.0],["2025-12-31",16.9136,16.9136,16.7602,16.7793,1072500.0],["2026-01-02",17.0958,17.1149,16.9519,17.0862,2036100.0],["2026-01-05",17.0478,17.3834,17.0286,17.345,1503100.0],["2026-01-06",17.4218,17.4409,17.0478,17.0478,2407600.0],["2026-01-07",16.6355,16.6355,16.3383,16.3383,2869100.0],["2026-01-08",16.5876,16.7506,16.5492,16.7506,2557600.0],["2026-01-09",16.6163,16.6547,16.3766,16.5492,4622200.0],["2026-01-12",16.5301,16.6643,16.5301,16.6259,1808800.0],["2026-01-13",16.3479,16.3958,16.1753,16.2616,2694900.0],["2026-01-14",16.3766,16.4054,16.2808,16.3766,2600300.0],["2026-01-15",16.4725,16.5876,16.4054,16.4342,2257900.0],["2026-01-16",16.6259,16.8656,16.5876,16.7985,2663100.0],["2026-01-20",16.7218,16.8848,16.6835,16.7218,2263000.0],["2026-01-21",16.6259,16.9807,16.5972,16.9423,2394600.0],["2026-01-22",16.8848,17.019,16.7698,16.9232,2345100.0],["2026-01-23",16.8944,16.9519,16.7698,16.9519,2004700.0],["2026-01-26",17.0958,17.2492,17.0958,17.1629,3061100.0],["2026-01-27",17.719,17.7861,17.3163,17.5464,6352600.0],["2026-01-28",17.5464,17.6327,17.2875,17.4601,3632000.0],["2026-01-29",17.6327,17.6998,17.2971,17.5656,2624800.0],["2026-01-30",17.5464,17.6231,17.4026,17.4793,2782400.0],["2026-02-02",17.6519,18.0642,17.6519,18.045,3349700.0],["2026-02-03",18.2176,18.3902,18.0738,18.2847,3584900.0],["2026-02-04",18.4189,18.5627,18.0354,18.1696,4779200.0],["2026-02-05",17.2396,17.4122,16.8465,16.9232,5711500.0],["2026-02-06",17.2875,17.393,17.2396,17.3642,3090800.0],["2026-02-09",16.0506,16.415,15.9739,16.3095,5333700.0],["2026-02-10",16.1178,16.1945,15.8301,15.9739,4873000.0],["2026-02-11",15.9739,16.1369,15.8397,16.0602,3575900.0],["2026-02-12",16.0219,16.1273,15.4562,15.6575,5150100.0],["2026-02-13",15.0055,15.4274,14.8905,15.4082,7474300.0],["2026-02-17",15.6767,16.1273,15.6383,16.0506,5239900.0],["2026-02-18",16.4246,16.5205,16.3671,16.4533,3837200.0],["2026-02-19",16.0123,16.1369,15.8685,16.1369,3573800.0],["2026-02-20",16.2136,16.2712,15.9164,16.1561,5114900.0],["2026-02-23",16.1753,16.2328,15.8109,15.9643,4737400.0],["2026-02-24",15.6479,15.926,15.6192,15.8972,3670600.0],["2026-02-25",15.9356,16.1753,15.9068,16.1465,3078800.0],["2026-02-26",16.3383,16.4246,16.1657,16.3575,3320300.0],["2026-02-27",16.2712,16.2808,15.8109,15.9164,3551000.0],["2026-03-02",15.3891,15.7055,15.3603,15.5904,3952300.0],["2026-03-03",14.9672,15.3986,14.8425,15.3028,5100700.0],["2026-03-04",15.3123,15.4945,15.2356,15.4562,5284700.0],["2026-03-05",15.2548,15.3219,14.9288,15.0918,3445800.0],["2026-03-06",14.7562,14.9576,14.6028,14.8809,3828200.0],["2026-03-09",14.7275,15.1781,14.5549,15.1206,5068200.0],["2026-03-10",15.3411,15.6192,15.1494,15.3411,6720900.0],["2026-03-11",15.2452,15.3028,15.1206,15.2356,3598100.0],["2026-03-12",14.7946,14.8329,14.5165,14.6891,3505200.0],["2026-03-13",14.6987,14.7658,14.296,14.3535,3444000.0],["2026-03-16",14.7083,14.8138,14.6604,14.7562,3540700.0],["2026-03-17",15.0151,15.1014,14.8138,14.8905,5681300.0],["2026-03-18",14.8521,14.9192,14.6412,14.6604,3302900.0],["2026-03-19",14.133,14.5549,14.0946,14.459,6534700.0],["2026-03-20",14.32,14.34,13.76,13.89,7672500.0],["2026-03-23",14.33,14.57,14.19,14.35,6328400.0],["2026-03-24",14.08,14.51,14.07,14.4,7763500.0],["2026-03-25",14.64,14.68,14.41,14.6,3931100.0],["2026-03-26",14.42,14.58,14.3,14.3,2965800.0],["2026-03-27",14.36,14.52,14.24,14.27,4705000.0],["2026-03-30",14.43,14.5,14.23,14.31,3529400.0],["2026-03-31",14.68,14.96,14.53,14.9,4732600.0],["2026-04-01",15.49,15.67,15.42,15.55,6150000.0],["2026-04-02",15.05,15.42,15.03,15.29,3291300.0],["2026-04-06",15.32,15.44,15.32,15.38,1984200.0],["2026-04-07",15.17,15.39,15.09,15.34,3693000.0],["2026-04-08",16.67,16.69,16.26,16.41,3962600.0],["2026-04-09",16.18,16.54,16.15,16.41,3776700.0],["2026-04-10",16.55,16.64,16.5,16.55,2939000.0],["2026-04-13",16.41,16.81,16.38,16.77,2407000.0],["2026-04-14",17.01,17.09,16.95,17.04,2458200.0],["2026-04-15",17.03,17.07,16.91,16.94,2339600.0],["2026-04-16",17.05,17.07,16.65,16.65,3088700.0],["2026-04-17",17.05,17.19,16.9,16.9,3669500.0],["2026-04-20",16.61,16.66,16.44,16.53,5977400.0],["2026-04-21",16.45,16.54,16.1,16.11,3180800.0],["2026-04-22",16.21,16.21,15.94,15.97,3704600.0],["2026-04-23",15.76,15.88,15.5,15.68,3637200.0],["2026-04-24",15.68,15.78,15.64,15.76,2400400.0],["2026-04-27",15.64,15.74,15.62,15.67,3326100.0],["2026-04-28",15.68,15.74,15.59,15.69,2930700.0],["2026-04-29",15.57,15.58,15.34,15.34,3574600.0],["2026-04-30",15.66,16.06,15.6,15.91,4513600.0],["2026-05-01",15.25,15.5,15.21,15.38,3502400.0],["2026-05-04",15.28,15.29,15.0,15.08,2978600.0],["2026-05-05",15.03,15.07,14.73,14.84,5622200.0],["2026-05-06",15.61,15.7,15.53,15.61,4032400.0],["2026-05-07",15.61,15.67,15.32,15.37,3981200.0],["2026-05-08",15.89,15.95,15.75,15.83,3365700.0],["2026-05-11",15.9,15.92,15.71,15.76,3789900.0],["2026-05-12",15.1,15.38,15.07,15.34,6113600.0],["2026-05-13",15.12,15.35,15.11,15.28,3653900.0],["2026-05-14",15.33,15.42,15.12,15.12,3367100.0],["2026-05-15",14.99,15.04,14.91,14.98,2508400.0],["2026-05-18",15.12,15.35,15.08,15.29,3876000.0],["2026-05-19",15.26,15.31,15.1,15.15,2968800.0],["2026-05-20",15.28,15.79,15.25,15.76,3510400.0],["2026-05-21",15.54,15.9,15.5,15.79,3166400.0],["2026-05-22",15.89,15.93,15.64,15.66,5503600.0],["2026-05-26",16.08,16.17,16.0,16.15,2592600.0],["2026-05-27",16.19,16.23,16.06,16.11,2012300.0],["2026-05-28",15.9,16.01,15.77,15.83,6064900.0],["2026-05-29",16.0,16.25,15.96,16.04,3123800.0],["2026-06-01",15.8,15.97,15.79,15.95,2625800.0],["2026-06-02",16.01,16.25,16.01,16.15,2307300.0],["2026-06-03",16.06,16.08,15.83,15.83,2352400.0],["2026-06-04",16.11,16.23,16.02,16.19,4140100.0],["2026-06-05",16.1,16.11,15.69,15.79,5415400.0],["2026-06-08",16.0,16.06,15.89,15.91,3763100.0],["2026-06-09",16.29,16.33,15.71,16.05,5150100.0],["2026-06-10",15.88,15.89,15.54,15.56,4975200.0],["2026-06-11",15.75,16.25,15.6,16.23,6919300.0],["2026-06-12",16.42,16.58,16.33,16.58,3631100.0],["2026-06-15",16.69,16.71,16.4,16.48,7885200.0],["2026-06-16",16.84,16.93,16.63,16.76,7645700.0],["2026-06-17",17.06,17.13,16.66,16.76,6235300.0],["2026-06-18",16.89,16.99,16.77,16.77,7678300.0],["2026-06-22",17.56,17.62,17.35,17.51,8923000.0],["2026-06-23",17.33,17.41,17.19,17.28,7974700.0],["2026-06-24",17.2,17.23,16.84,16.99,10524900.0],["2026-06-25",17.37,17.47,17.24,17.35,7014800.0],["2026-06-26",17.16,17.34,17.02,17.22,10180800.0],["2026-06-29",17.37,17.48,17.25,17.45,4564700.0],["2026-06-30",17.56,17.74,17.52,17.63,4463700.0],["2026-07-01",17.74,18.12,17.73,17.99,2853300.0],["2026-07-02",18.16,18.19,17.92,17.99,3220000.0],["2026-07-06",18.15,18.395,18.13,18.37,2765263.977141],["2026-07-07",18.17,18.26,17.99,17.99,2846701.610177],["2026-07-08",17.77,17.835,17.37,17.51,4077786.545109],["2026-07-09",17.75,17.85,17.66,17.76,2576705.307194],["2026-07-10",17.85,17.885,17.74,17.76,2132745.898446],["2026-07-13",17.56,17.575,17.385,17.5,3443298.231187],["2026-07-14",17.4,17.58,17.215,17.23,6108952.573814],["2026-07-15",17.61,18.01,17.59,17.92,3753074.102002],["2026-07-16",17.82,17.92,17.645,17.83,4517438.676862],["2026-07-17",17.6,17.985,17.54,17.92,4035327.763725],["2026-07-20",17.98,18.0368,17.625,17.68,4366862.865949],["2026-07-21",17.92,18.2371,17.785,18.13,2847246.331816],["2026-07-22",18.37,18.41,18.28,18.29,2117519.166692],["2026-07-23",17.9,17.955,17.78,17.86,3662673.928967],["2026-07-24",17.99,18.105,17.93,17.97,3145908.916741],["2026-07-27",18.27,18.365,18.05,18.31,6688835.853701],["2026-07-28",17.66,17.85,17.545,17.76,4776654.569675],["2026-07-29",17.59,17.885,17.55,17.58,4919795.841133],["2026-07-30",18.29,18.59,18.28,18.53,4893435.919084],["2026-07-31",19.2,19.305,18.84,18.94,5716173.685882],["2026-08-03",19.36,19.42,19.16,19.42,7305786.31356],["2026-08-04",19.21,19.33,19.085,19.12,5810794.691605],["2026-08-05",19.16,19.295,19.05,19.22,4084860.90549],["2026-08-06",19.37,19.39,18.97,19.04,3737471.794021],["2026-08-07",19.3,19.3,19.135,19.19,2221135.710567],["2026-08-10",19.13,19.225,19.08,19.2,1019276.518025],["2026-08-11",19.12,19.19,19.03,19.05,1602528.79977],["2026-08-12",19.22,19.3,19.175,19.26,2146366.692736],["2026-08-13",19.39,19.41,19.21,19.32,2423199.048976],["2026-08-14",19.09,19.18,19.0526,19.1,2918179.026475]]}