{"t":"OPLN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2009-12-11",3.4252,3.6325,3.3321,3.6145,30536764.0],["2009-12-14",3.6325,3.6325,3.5244,3.6055,3273438.0],["2009-12-15",3.6055,3.6175,3.5454,3.5454,2451512.0],["2009-12-16",3.5754,3.7467,3.5664,3.6956,2334471.0],["2009-12-17",3.6265,3.963,3.6055,3.9059,1266046.0],["2009-12-18",3.8639,4.0412,3.8278,3.9991,1124699.0],["2009-12-21",4.0321,4.0562,3.9059,4.0442,860235.0],["2009-12-22",4.0562,4.0562,3.912,3.936,236987.0],["2009-12-23",3.9841,3.9841,3.8999,3.921,376749.0],["2009-12-24",3.945,4.0472,3.9059,4.0231,140554.0],["2009-12-28",4.0412,4.0412,3.915,3.972,217965.0],["2009-12-29",3.963,4.1163,3.954,4.0622,1191014.0],["2009-12-30",4.0562,4.1824,4.0351,4.1193,687184.0],["2009-12-31",4.0982,4.1824,4.0562,4.1433,592336.0],["2010-01-04",4.1403,4.2064,4.1223,4.1974,722851.0],["2010-01-05",4.2004,4.2815,4.1734,4.2094,710170.0],["2010-01-06",4.2094,4.2665,4.1163,4.2064,678466.0],["2010-01-07",4.2455,4.2455,4.1824,4.2094,1545042.0],["2010-01-08",4.1914,4.4017,4.1433,4.3566,1029587.0],["2010-01-11",4.3717,4.4678,4.3206,4.4077,529193.0],["2010-01-12",4.4197,4.4558,4.3116,4.3777,514397.0],["2010-01-13",4.4107,4.4107,4.2725,4.3837,271069.0],["2010-01-14",4.4317,4.4408,4.3596,4.3867,188639.0],["2010-01-15",4.3476,4.3867,4.2905,4.3717,309642.0],["2010-01-19",4.3867,4.4167,4.2725,4.3626,674503.0],["2010-01-20",4.582,4.588,4.4257,4.4888,1406337.0],["2010-01-21",4.5429,4.5639,4.3266,4.3506,412416.0],["2010-01-22",4.3656,4.3717,4.2665,4.3056,316776.0],["2010-01-25",4.3206,4.4137,4.2395,4.3566,552178.0],["2010-01-26",4.3476,4.3687,4.2695,4.3566,360105.0],["2010-01-27",4.3566,4.3566,4.1583,4.2485,459444.0],["2010-01-28",4.2785,4.2785,4.1764,4.1824,513076.0],["2010-01-29",4.2274,4.2364,4.1373,4.1673,414794.0],["2010-02-01",4.1734,4.4137,4.1734,4.3266,1346363.0],["2010-02-02",4.3566,4.4528,4.3025,4.3146,501980.0],["2010-02-03",4.2755,4.3056,4.2064,4.2815,309907.0],["2010-02-04",4.2515,4.2905,4.1944,4.1944,392337.0],["2010-02-05",4.2154,4.2905,4.1734,4.2665,433024.0],["2010-02-08",4.2545,4.3236,4.2515,4.2785,2128924.0],["2010-02-09",4.3056,4.3717,4.2635,4.3116,1367499.0],["2010-02-10",4.2875,4.3416,4.2815,4.3176,80317.0],["2010-02-11",4.3446,4.3536,4.3086,4.3506,121268.0],["2010-02-12",4.3236,4.4858,4.3116,4.4378,185733.0],["2010-02-16",4.4558,4.5039,4.1794,4.1854,7358234.0],["2010-02-17",4.2034,4.2515,3.9871,3.9901,1138438.0],["2010-02-18",3.9811,4.2364,3.9811,4.2334,1635134.0],["2010-02-19",4.2334,4.2635,4.2184,4.2515,310963.0],["2010-02-22",4.2515,4.2515,4.1944,4.2184,356934.0],["2010-02-23",4.2004,4.2094,4.0532,4.1764,217437.0],["2010-02-24",4.2034,4.2304,4.0712,4.0712,433024.0],["2010-02-25",4.0231,4.2575,3.948,4.2364,642006.0],["2010-02-26",4.2064,4.2064,3.936,4.0261,1812412.0],["2010-03-01",4.0652,4.1854,3.9961,4.0442,1140023.0],["2010-03-02",4.0682,4.2064,4.0562,4.1944,989957.0],["2010-03-03",4.2154,4.2845,4.1643,4.2635,1338701.0],["2010-03-04",4.2485,4.2965,4.1824,4.2064,852309.0],["2010-03-05",4.2184,4.3326,4.2094,4.2665,585731.0],["2010-03-08",4.2485,4.2755,4.2154,4.2665,378863.0],["2010-03-09",4.2635,4.2815,4.2004,4.2605,592601.0],["2010-03-10",4.2425,4.2785,4.2364,4.2665,304623.0],["2010-03-11",4.2425,4.2545,4.1944,4.1944,433288.0],["2010-03-12",4.1944,4.2665,4.1433,4.2665,251254.0],["2010-03-15",4.2665,4.2665,4.1764,4.2455,407925.0],["2010-03-16",4.2665,4.3867,4.1794,4.3777,653895.0],["2010-03-17",4.3897,4.4317,4.3326,4.3687,342667.0],["2010-03-18",4.3626,4.3626,4.2875,4.3326,59709.0],["2010-03-19",4.4107,4.4468,4.2815,4.4107,1000525.0],["2010-03-22",4.4107,4.597,4.4077,4.5249,1818489.0],["2010-03-23",4.5549,4.5549,4.4918,4.5069,175429.0],["2010-03-24",4.4648,4.5189,4.4348,4.4738,321796.0],["2010-03-25",4.5039,4.5099,4.4648,4.5069,365389.0],["2010-03-26",4.5219,4.609,4.4828,4.579,728664.0],["2010-03-29",4.609,4.609,4.5369,4.567,333156.0],["2010-03-30",4.591,4.6721,4.5549,4.6721,996298.0],["2010-03-31",4.6421,4.6751,4.5189,4.5249,2560098.0],["2010-04-01",4.5489,4.627,4.3717,4.5429,421927.0],["2010-04-05",4.5339,4.582,4.4828,4.5369,424834.0],["2010-04-06",4.5339,4.7382,4.4888,4.624,583354.0],["2010-04-07",4.6391,4.6721,4.5129,4.5279,451782.0],["2010-04-08",4.5009,4.606,4.4708,4.606,286657.0],["2010-04-09",4.606,4.6421,4.606,4.63,164861.0],["2010-04-12",4.618,4.63,4.5069,4.5489,522588.0],["2010-04-13",4.5579,4.612,4.4978,4.5489,702772.0],["2010-04-14",4.5459,4.615,4.5429,4.603,524173.0],["2010-04-15",4.603,4.603,4.5339,4.5429,309642.0],["2010-04-16",4.5069,4.5579,4.4558,4.4948,312020.0],["2010-04-19",4.5009,4.5459,4.4618,4.5189,487449.0],["2010-04-20",4.5219,4.6631,4.4828,4.6571,349537.0],["2010-04-21",4.6391,4.6871,4.5459,4.588,348216.0],["2010-04-22",4.579,4.6961,4.5639,4.6541,1949268.0],["2010-04-23",4.63,4.6691,4.63,4.6601,300395.0],["2010-04-26",4.6721,4.7082,4.618,4.6451,131836.0],["2010-04-27",4.5549,4.627,4.5549,4.5609,1035664.0],["2010-04-28",4.567,4.57,4.4858,4.5399,1166707.0],["2010-04-29",4.5489,4.6451,4.5009,4.627,388110.0],["2010-04-30",4.609,4.7172,4.585,4.6751,420078.0],["2010-05-03",4.6721,4.7592,4.6601,4.7262,745308.0],["2010-05-04",4.6781,4.7232,4.5639,4.6541,546101.0],["2010-05-05",4.597,4.6541,4.5549,4.6331,401584.0],["2010-05-06",4.5519,4.621,4.3837,4.4378,177542.0],["2010-05-07",4.4167,4.5429,4.3626,4.4648,727078.0],["2010-05-10",4.4528,4.5369,4.3296,4.5069,690619.0],["2010-05-11",4.4798,4.585,4.3596,4.5159,1447288.0],["2010-05-12",4.5129,4.618,4.4888,4.567,336062.0],["2010-05-13",4.5369,4.5639,4.4618,4.4978,328929.0],["2010-05-14",4.4798,4.5069,4.4197,4.5009,257595.0],["2010-05-17",4.5129,4.5219,4.3596,4.4468,480316.0],["2010-05-18",4.4978,4.5219,4.4438,4.5039,596564.0],["2010-05-19",4.4978,4.5129,4.4107,4.4888,285072.0],["2010-05-20",4.4017,4.4468,4.2785,4.2875,1111489.0],["2010-05-21",4.2455,4.3536,4.1703,4.3416,396036.0],["2010-05-24",4.3356,4.4167,4.2004,4.2395,622455.0],["2010-05-25",4.1523,4.2695,3.918,3.9991,1008716.0],["2010-05-26",4.0351,4.3086,4.0351,4.1373,3073174.0],["2010-05-27",4.1463,4.2545,4.1463,4.2334,701187.0],["2010-05-28",4.2064,4.2515,4.1523,4.1884,1213206.0],["2010-06-01",4.1734,4.3837,4.1734,4.2094,652574.0],["2010-06-02",4.2364,4.3326,4.1944,4.2064,721266.0],["2010-06-03",4.2395,4.2845,4.1944,4.2064,768822.0],["2010-06-04",4.1523,4.1523,3.972,3.9871,1368028.0],["2010-06-07",4.0051,4.2064,3.9781,3.9841,1113867.0],["2010-06-08",3.972,4.0592,3.972,3.9901,463407.0],["2010-06-09",4.0201,4.0562,3.9059,3.921,473975.0],["2010-06-10",3.972,4.0231,3.7918,3.8849,1495372.0],["2010-06-11",3.8549,3.921,3.8338,3.9059,615850.0],["2010-06-14",3.918,4.0592,3.8849,3.972,356142.0],["2010-06-15",3.9931,4.0892,3.966,4.0532,188639.0],["2010-06-16",4.0261,4.0562,3.951,3.972,212153.0],["2010-06-17",3.9751,4.0051,3.93,3.9841,285864.0],["2010-06-18",3.9811,4.0111,3.957,3.9931,113606.0],["2010-06-21",4.0231,4.0682,3.951,3.969,168824.0],["2010-06-22",3.9751,3.9871,3.8699,3.8789,443856.0],["2010-06-23",3.8699,3.9029,3.8308,3.8849,229854.0],["2010-06-24",3.8699,3.8849,3.7016,3.7016,567237.0],["2010-06-25",3.7106,3.8398,3.6355,3.8188,1527604.0],["2010-06-28",3.8008,3.8429,3.5875,3.6596,516775.0],["2010-06-29",3.6235,3.7016,3.4613,3.6836,624833.0],["2010-06-30",3.6626,3.9751,3.6536,3.7167,1042269.0],["2010-07-01",3.7227,3.7227,3.5965,3.6536,438572.0],["2010-07-02",3.6445,3.7497,3.6355,3.7106,254425.0],["2010-07-06",3.7677,3.7978,3.6866,3.7167,293526.0],["2010-07-07",3.7106,3.8639,3.6836,3.8489,193923.0],["2010-07-08",3.8729,3.8969,3.7587,3.7828,209246.0],["2010-07-09",3.7737,3.8759,3.7557,3.8759,353500.0],["2010-07-12",3.8459,3.8789,3.7407,3.7828,145838.0],["2010-07-13",3.8218,3.8939,3.8158,3.8609,126552.0],["2010-07-14",3.8368,3.948,3.8368,3.8879,308586.0],["2010-07-15",3.8939,3.909,3.8609,3.9029,820605.0],["2010-07-16",3.8729,3.8879,3.7978,3.8008,355349.0],["2010-07-19",3.8008,3.8338,3.7437,3.7707,153500.0],["2010-07-20",3.7227,3.7888,3.7076,3.7647,231439.0],["2010-07-21",3.7858,3.8519,3.6956,3.7016,231968.0],["2010-07-22",3.7407,3.7918,3.6986,3.7707,260501.0],["2010-07-23",3.7437,3.927,3.7437,3.8579,468955.0],["2010-07-26",3.8428,3.93,3.8428,3.8879,198678.0],["2010-07-27",3.909,3.909,3.7677,3.7798,135799.0],["2010-07-28",3.7737,3.8218,3.7557,3.7798,134742.0],["2010-07-29",3.8098,3.8549,3.6986,3.8188,110700.0],["2010-07-30",3.7527,3.8428,3.7527,3.8038,127080.0],["2010-08-02",3.8278,3.8939,3.7948,3.8188,366445.0],["2010-08-03",3.7858,3.8218,3.6836,3.7677,201320.0],["2010-08-04",3.5003,3.93,3.5003,3.8368,1582822.0],["2010-08-05",3.8008,3.8429,3.7046,3.7167,1216377.0],["2010-08-06",3.7046,3.7527,3.6055,3.6355,3396291.0],["2010-08-09",3.6355,3.6596,3.6175,3.6445,1296958.0],["2010-08-10",3.6205,3.6265,3.4823,3.5364,331043.0],["2010-08-11",3.4703,3.4703,3.3832,3.3952,1253101.0],["2010-08-12",3.3801,3.4643,3.314,3.4312,487977.0],["2010-08-13",3.4252,3.4432,3.3531,3.3621,548479.0],["2010-08-16",3.3771,3.5724,3.3441,3.3801,319418.0],["2010-08-17",3.4102,3.6235,3.4012,3.5815,302773.0],["2010-08-18",3.5784,3.6355,3.5274,3.5905,537911.0],["2010-08-19",3.5694,3.5694,3.4012,3.4462,368559.0],["2010-08-20",3.4282,3.4282,3.3591,3.3892,315719.0],["2010-08-23",3.4042,3.4312,3.3831,3.4042,488506.0],["2010-08-24",3.3591,3.4523,3.3381,3.3952,819284.0],["2010-08-25",3.3862,3.5274,3.3621,3.5154,262879.0],["2010-08-26",3.5334,3.5664,3.5003,3.5604,501716.0],["2010-08-27",3.5694,3.6205,3.5454,3.5995,974105.0],["2010-08-30",3.5845,3.6025,3.5304,3.5935,1044383.0],["2010-08-31",3.5905,3.6445,3.5664,3.6385,393394.0],["2010-09-01",3.6626,3.7677,3.5965,3.7677,261558.0],["2010-09-02",3.7527,3.8579,3.7467,3.8188,133685.0],["2010-09-03",3.8579,3.921,3.8038,3.921,203170.0],["2010-09-07",3.93,3.933,3.8278,3.8579,456538.0],["2010-09-08",3.8338,3.8338,3.6806,3.6896,346630.0],["2010-09-09",3.7437,3.8909,3.7106,3.8008,296432.0],["2010-09-10",3.8098,3.8308,3.7407,3.8038,273711.0],["2010-09-13",3.8218,3.8308,3.7948,3.8248,108058.0],["2010-09-14",3.8308,3.8579,3.8248,3.8308,132628.0],["2010-09-15",3.8398,4.1253,3.8158,3.933,804489.0],["2010-09-16",3.939,3.942,3.8699,3.921,112285.0],["2010-09-17",3.948,3.975,3.8939,3.9089,256274.0],["2010-09-20",3.927,3.966,3.8939,3.945,106473.0],["2010-09-21",3.954,4.0111,3.8879,4.0051,347687.0],["2010-09-22",4.0051,4.0051,3.909,3.912,93791.0],["2010-09-23",3.8789,3.912,3.7888,3.8068,199999.0],["2010-09-24",3.8549,3.8549,3.8038,3.8308,310171.0],["2010-09-27",3.8308,3.8789,3.7858,3.8008,486656.0],["2010-09-28",3.8008,3.8429,3.7918,3.8308,296961.0],["2010-09-29",3.8248,3.8549,3.7978,3.8308,84016.0],["2010-09-30",3.8579,3.8579,3.7677,3.7888,157463.0],["2010-10-01",3.8098,3.8639,3.7467,3.7858,348480.0],["2010-10-04",3.7978,3.8789,3.7978,3.8248,463671.0],["2010-10-05",3.8549,3.96,3.8038,3.936,277146.0],["2010-10-06",3.948,3.9871,3.921,3.972,148745.0],["2010-10-07",3.9811,3.9931,3.936,3.936,58917.0],["2010-10-08",3.957,4.0021,3.942,3.972,97754.0],["2010-10-11",3.9811,4.0111,3.969,3.9841,282166.0],["2010-10-12",3.9901,4.0291,3.969,4.0051,51519.0],["2010-10-13",4.0231,4.0231,3.948,3.966,91942.0],["2010-10-14",3.9781,3.9811,3.8909,3.9059,346630.0],["2010-10-15",3.915,3.945,3.8669,3.8849,190752.0],["2010-10-18",3.8849,3.939,3.8849,3.918,175693.0],["2010-10-19",3.8759,3.945,3.8759,3.9089,190488.0],["2010-10-20",3.918,3.939,3.8999,3.936,143196.0],["2010-10-21",3.951,3.951,3.8699,3.9089,380448.0],["2010-10-22",3.927,3.957,3.8909,3.933,459972.0],["2010-10-25",3.948,3.963,3.8789,3.8909,187846.0],["2010-10-26",3.8759,3.939,3.8759,3.912,124174.0],["2010-10-27",3.8909,3.8909,3.8549,3.8759,132100.0],["2010-10-28",3.8819,3.9089,3.8549,3.8819,77939.0],["2010-10-29",3.8609,3.8849,3.8519,3.8699,189696.0],["2010-11-01",3.8819,3.8819,3.7888,3.8098,270012.0],["2010-11-02",3.8338,3.8759,3.8038,3.8278,265521.0],["2010-11-03",3.8338,3.8519,3.7617,3.8158,506207.0],["2010-11-04",3.9059,3.957,3.7016,3.7407,1689295.0],["2010-11-05",3.7557,3.7858,3.6506,3.7016,631438.0],["2010-11-08",3.6956,3.7137,3.6325,3.6355,1472387.0],["2010-11-09",3.6506,3.6596,3.6085,3.6235,1382823.0],["2010-11-10",3.6295,3.6536,3.6055,3.6235,3585194.0],["2010-11-11",3.5935,3.6265,3.5754,3.6235,911490.0],["2010-11-12",3.6295,3.6385,3.5664,3.6265,233553.0],["2010-11-15",3.6355,3.6806,3.6355,3.6385,373050.0],["2010-11-16",3.6175,3.6536,3.5935,3.6085,311492.0],["2010-11-17",3.6175,3.7106,3.6025,3.6686,813472.0],["2010-11-18",3.7016,3.7227,3.6476,3.6776,289827.0],["2010-11-19",3.6776,3.7197,3.6686,3.6956,247291.0],["2010-11-22",3.6686,3.7106,3.6686,3.6956,241743.0],["2010-11-23",3.6596,3.7106,3.6596,3.6896,353764.0],["2010-11-24",3.7137,3.7287,3.6836,3.7227,457330.0],["2010-11-26",3.7137,3.7377,3.6476,3.6476,33553.0],["2010-11-29",3.6656,3.6716,3.5634,3.5754,783089.0],["2010-11-30",3.5634,3.6325,3.5274,3.6205,495375.0],["2010-12-01",3.6476,3.7677,3.6385,3.7497,557990.0],["2010-12-02",3.7527,3.8398,3.7527,3.7948,191809.0],["2010-12-03",3.7858,3.8248,3.7828,3.8188,203170.0],["2010-12-06",3.7978,3.8218,3.7437,3.7617,242800.0],["2010-12-07",3.7737,3.8068,3.7707,3.7737,256274.0],["2010-12-08",3.7737,3.7948,3.7587,3.7948,113606.0],["2010-12-09",3.8158,3.8278,3.7858,3.7978,380184.0],["2010-12-10",3.8008,3.918,3.7707,3.912,555613.0],["2010-12-13",3.915,3.9751,3.8939,3.936,364332.0],["2010-12-14",3.939,4.0021,3.936,3.969,238044.0],["2010-12-15",3.969,4.0081,3.939,3.954,164597.0],["2010-12-16",3.936,4.0111,3.936,3.9841,477674.0],["2010-12-17",3.9931,4.0592,3.9751,4.0321,299074.0],["2010-12-20",4.0351,4.0772,4.0051,4.0141,296697.0],["2010-12-21",4.0171,4.1703,4.0051,4.1463,412945.0],["2010-12-22",4.1613,4.2124,4.1313,4.1794,596564.0],["2010-12-23",4.1854,4.2214,4.1643,4.1914,147424.0],["2010-12-27",4.1764,4.2425,4.1583,4.2124,393394.0],["2010-12-28",4.2214,4.2274,4.1583,4.2274,371201.0],["2010-12-29",4.2184,4.2364,4.1914,4.2184,289035.0],["2010-12-30",4.2094,4.3176,4.2034,4.2154,434345.0],["2010-12-31",4.2064,4.2094,4.0832,4.1463,389167.0],["2011-01-03",4.1673,4.2635,4.1313,4.2274,586260.0],["2011-01-04",4.2364,4.3506,4.2034,4.2395,634873.0],["2011-01-05",4.2425,4.2425,4.1854,4.2034,849667.0],["2011-01-06",4.1884,4.2124,4.1613,4.2124,121532.0],["2011-01-07",4.2124,4.2364,4.1734,4.1974,180977.0],["2011-01-10",4.1854,4.2425,4.1734,4.2425,348480.0],["2011-01-11",4.2605,4.2845,4.2184,4.2755,153500.0],["2011-01-12",4.2965,4.3476,4.2575,4.3446,562746.0],["2011-01-13",4.3506,4.3656,4.2755,4.2755,124438.0],["2011-01-14",4.2575,4.3236,4.2214,4.3236,208982.0],["2011-01-18",4.3176,4.3176,4.2214,4.2575,385468.0],["2011-01-19",4.2455,4.3536,4.2304,4.3116,208718.0],["2011-01-20",4.2815,4.3386,4.2635,4.3236,114663.0],["2011-01-21",4.3446,4.3446,4.2695,4.3025,126552.0],["2011-01-24",4.2935,4.3626,4.2725,4.3296,246763.0],["2011-01-25",4.3146,4.3957,4.3086,4.3957,164332.0],["2011-01-26",4.3957,4.4047,4.3536,4.4047,180184.0],["2011-01-27",4.4017,4.4438,4.3747,4.4197,108058.0],["2011-01-28",4.4257,4.4257,4.3025,4.4047,262351.0],["2011-01-31",4.4227,4.4678,4.2334,4.4588,744780.0],["2011-02-01",4.4768,4.5609,4.4257,4.4738,714661.0],["2011-02-02",4.4528,4.4978,4.4137,4.4828,122060.0],["2011-02-03",4.4738,4.5339,4.4408,4.5189,280316.0],["2011-02-04",4.5219,4.5579,4.4287,4.4768,155350.0],["2011-02-07",4.4678,4.5309,4.4227,4.4648,261294.0],["2011-02-08",4.4708,4.4948,4.4197,4.4618,196036.0],["2011-02-09",4.4738,4.4888,4.3777,4.4798,284279.0],["2011-02-10",4.4618,4.573,4.4558,4.4858,331571.0],["2011-02-11",4.4678,4.5519,4.4678,4.5339,133685.0],["2011-02-14",4.5279,4.5489,4.4978,4.5309,75561.0],["2011-02-15",4.5069,4.582,4.4858,4.5579,252575.0],["2011-02-16",4.5459,4.567,4.5399,4.5459,242007.0],["2011-02-17",4.5249,4.606,4.5069,4.576,190488.0],["2011-02-18",4.582,4.588,4.5369,4.576,126023.0],["2011-02-22",4.5189,4.5519,4.4978,4.5129,83223.0],["2011-02-23",4.5039,4.5039,4.3386,4.3416,184147.0],["2011-02-24",4.612,4.7292,4.2965,4.3176,353500.0],["2011-02-25",4.2995,4.4348,4.2995,4.3386,646762.0],["2011-02-28",4.3266,4.3747,4.1794,4.2184,1571462.0],["2011-03-01",4.2364,4.2845,4.2004,4.2665,390752.0],["2011-03-02",4.2575,4.3386,4.2034,4.2815,3312804.0],["2011-03-03",4.3086,4.3206,4.2214,4.2965,982031.0],["2011-03-04",4.3086,4.4047,4.2725,4.4047,336591.0],["2011-03-07",4.4107,4.4317,4.3206,4.3897,471069.0],["2011-03-08",4.3867,4.4858,4.3656,4.4768,303830.0],["2011-03-09",4.4618,4.5369,4.4137,4.4678,250726.0],["2011-03-10",4.4287,4.5039,4.3807,4.4468,343196.0],["2011-03-11",4.4257,4.4948,4.3897,4.4708,184412.0],["2011-03-14",4.4347,4.4828,4.4317,4.4618,129458.0],["2011-03-15",4.3987,4.4528,4.3626,4.4107,161162.0],["2011-03-16",4.4017,4.4227,4.3296,4.3626,259444.0],["2011-03-17",4.4107,4.4558,4.3596,4.3837,111228.0],["2011-03-18",4.4107,4.4738,4.3476,4.3626,502773.0],["2011-03-21",4.3927,4.4588,4.3927,4.4167,223513.0],["2011-03-22",4.4257,4.4588,4.3867,4.3957,196829.0],["2011-03-23",4.3927,4.4828,4.3596,4.4828,524173.0],["2011-03-24",4.4978,4.573,4.4738,4.5369,289299.0],["2011-03-25",4.5279,4.5519,4.5039,4.5099,225627.0],["2011-03-28",4.5219,4.5399,4.4708,4.5099,237516.0],["2011-03-29",4.5039,4.567,4.4888,4.5549,180713.0],["2011-03-30",4.5519,4.582,4.5279,4.57,331571.0],["2011-03-31",4.5549,4.621,4.5309,4.609,291413.0],["2011-04-01",4.612,4.7833,4.597,4.7442,485335.0],["2011-04-04",4.7562,4.8013,4.7322,4.7442,264200.0],["2011-04-05",4.7322,4.7953,4.7142,4.7773,501716.0],["2011-04-06",4.7773,4.8914,4.7713,4.8163,494318.0],["2011-04-07",4.8043,5.0357,4.8043,4.9575,680315.0],["2011-04-08",4.9726,5.1228,4.9696,4.9876,810830.0],["2011-04-11",4.8073,5.1378,4.8043,5.1198,971992.0],["2011-04-12",5.0327,5.1799,5.0327,5.0958,809509.0],["2011-04-13",5.0928,5.1378,5.0867,5.0958,274768.0],["2011-04-14",5.0687,5.1619,5.0627,5.1468,7779369.0],["2011-04-15",5.1438,5.267,5.1168,5.249,5369601.0],["2011-04-18",5.2219,5.234,5.1558,5.234,541610.0],["2011-04-19",5.3632,5.3632,5.2219,5.24,775163.0],["2011-04-20",5.258,5.3331,5.255,5.3211,987315.0],["2011-04-21",5.3301,5.3782,5.3301,5.3692,461293.0],["2011-04-25",5.3692,5.4833,5.3632,5.4353,950063.0],["2011-04-26",5.4293,5.5014,5.4082,5.4864,944251.0],["2011-04-27",5.4653,5.5585,5.4443,5.5284,495903.0],["2011-04-28",5.5885,5.6186,5.5434,5.6095,824832.0],["2011-04-29",5.6125,5.892,5.6125,5.8589,1217962.0],["2011-05-02",5.8589,5.886,5.7478,5.7988,1527340.0],["2011-05-03",5.7868,5.901,5.7177,5.7688,686920.0],["2011-05-04",5.6786,5.6786,5.1919,5.6186,2591538.0],["2011-05-05",5.5705,5.7027,5.4773,5.6486,1287975.0],["2011-05-06",5.6786,5.7087,5.6125,5.7027,854951.0],["2011-05-09",5.6907,5.7027,5.6366,5.6877,612944.0],["2011-05-10",5.6847,5.7838,5.6786,5.7568,568558.0],["2011-05-11",5.7387,5.7838,5.6907,5.7147,460236.0],["2011-05-12",5.7147,5.8048,5.6636,5.7988,557462.0],["2011-05-13",5.8108,5.8379,5.7327,5.7658,523116.0],["2011-05-16",5.7417,5.8259,5.6997,5.7898,330778.0],["2011-05-17",5.7538,5.931,5.6726,5.925,1587314.0],["2011-05-18",5.7267,6.0813,5.7267,6.0752,1472122.0],["2011-05-19",6.0813,6.0843,5.9881,6.0152,965915.0],["2011-05-20",5.9971,6.0182,5.898,5.937,521267.0],["2011-05-23",5.8769,5.937,5.8319,5.8469,327872.0],["2011-05-24",5.8259,5.9461,5.8259,5.898,930777.0],["2011-05-25",5.8769,6.0182,5.8469,6.0091,582033.0],["2011-05-26",5.9761,6.0362,5.8709,6.0212,577805.0],["2011-05-27",6.0392,6.1804,6.0242,6.1744,496168.0],["2011-05-31",6.2135,6.2826,6.1834,6.2826,2302767.0],["2011-06-01",6.2135,6.3096,6.1594,6.1804,600527.0],["2011-06-02",6.1714,6.2195,5.8108,5.8379,1421132.0],["2011-06-03",5.7838,5.7838,5.6636,5.6997,794449.0],["2011-06-06",5.7057,5.7297,5.6276,5.6486,683750.0],["2011-06-07",5.6666,5.7207,5.6456,5.6696,383618.0],["2011-06-08",5.6456,5.6967,5.5735,5.5795,293526.0],["2011-06-09",5.5795,5.6065,5.5344,5.5434,401056.0],["2011-06-10",5.5374,5.6396,5.5224,5.5825,768558.0],["2011-06-13",5.5825,5.6065,5.4443,5.4803,469748.0],["2011-06-14",5.5224,5.5555,5.4623,5.4773,544780.0],["2011-06-15",5.4172,5.4743,5.3511,5.4263,359048.0],["2011-06-16",5.3872,5.4233,5.285,5.3752,1145835.0],["2011-06-17",5.4203,5.4653,5.3481,5.3572,719681.0],["2011-06-20",5.3511,5.4082,5.2911,5.4052,773578.0],["2011-06-21",5.4233,5.5164,5.3962,5.4683,584410.0],["2011-06-22",5.4473,5.5044,5.4112,5.4233,859707.0],["2011-06-23",5.3812,5.4924,5.3632,5.4713,774106.0],["2011-06-24",5.4593,5.5014,5.4052,5.4803,838835.0],["2011-06-27",5.4683,5.5254,5.4263,5.4773,231175.0],["2011-06-28",5.4833,5.5765,5.4563,5.5434,352971.0],["2011-06-29",5.5525,5.6216,5.5464,5.6155,306472.0],["2011-06-30",5.6125,5.7057,5.5975,5.6816,394715.0],["2011-07-01",5.6816,5.8349,5.6816,5.8139,673974.0],["2011-07-05",5.8139,5.901,5.7958,5.8589,824304.0],["2011-07-06",5.8199,5.8379,5.7147,5.8048,843591.0],["2011-07-07",5.8499,5.892,5.8078,5.8199,365124.0],["2011-07-08",5.7748,5.8349,5.7357,5.8169,375957.0],["2011-07-11",5.7538,5.7688,5.5795,5.6035,315719.0],["2011-07-12",5.5825,5.6035,5.4984,5.5555,223249.0],["2011-07-13",5.5615,5.7267,5.5615,5.6246,336855.0],["2011-07-14",5.6155,5.6576,5.4773,5.4924,307793.0],["2011-07-15",5.5044,5.5374,5.4323,5.4743,319946.0],["2011-07-18",5.4743,5.5344,5.3542,5.4293,309642.0],["2011-07-19",5.4563,5.5284,5.4263,5.4984,194980.0],["2011-07-20",5.4833,5.5254,5.4533,5.4924,214002.0],["2011-07-21",5.5104,5.6155,5.5074,5.5705,262879.0],["2011-07-22",5.5735,5.5735,5.5344,5.5464,189431.0],["2011-07-25",5.5194,5.6366,5.4894,5.5915,249933.0],["2011-07-26",5.5885,5.6005,5.5104,5.5344,239894.0],["2011-07-27",5.4984,5.4984,5.3181,5.3542,356406.0],["2011-07-28",5.3602,5.4172,5.3361,5.3542,195508.0],["2011-07-29",5.3061,5.3541,5.267,5.3421,216116.0],["2011-08-01",5.3842,5.4082,5.225,5.3481,370144.0],["2011-08-02",5.3151,5.3542,5.1258,5.1799,220343.0],["2011-08-03",5.1558,5.3541,5.1138,5.282,605282.0],["2011-08-04",5.225,5.24,5.0176,5.0777,633816.0],["2011-08-05",5.1378,5.1649,4.8644,4.9816,772521.0],["2011-08-08",4.8644,4.9816,4.7052,4.8073,746101.0],["2011-08-09",4.8914,5.0236,4.7382,5.0176,746893.0],["2011-08-10",4.2094,4.7532,3.5905,4.1974,3179911.0],["2011-08-11",4.2034,4.2575,3.9751,4.0802,1119151.0],["2011-08-12",4.1103,4.2004,4.0562,4.1734,917567.0],["2011-08-15",4.1854,4.2875,4.1223,4.2274,711226.0],["2011-08-16",4.4558,4.4948,4.3326,4.3837,1306733.0],["2011-08-17",4.3927,4.4257,4.2695,4.2875,466313.0],["2011-08-18",4.1764,4.2515,4.0832,4.1583,984673.0],["2011-08-19",4.1163,4.2064,4.0982,4.1103,636458.0],["2011-08-22",4.1884,4.2124,4.0562,4.0892,410303.0],["2011-08-23",4.0982,4.2304,4.0562,4.2244,931041.0],["2011-08-24",4.2304,4.3356,4.2064,4.3086,2586782.0],["2011-08-25",4.3506,4.3506,4.1193,4.1343,210039.0],["2011-08-26",4.1313,4.2304,4.0562,4.2034,439629.0],["2011-08-29",4.2605,4.3717,4.1613,4.3656,357198.0],["2011-08-30",4.3386,4.3927,4.3086,4.3446,359576.0],["2011-08-31",4.3717,4.4227,4.3266,4.4077,355085.0],["2011-09-01",4.4047,4.4648,4.3086,4.3326,342139.0],["2011-09-02",4.2575,4.2575,4.1073,4.1193,211360.0],["2011-09-06",4.0231,4.1253,3.942,4.1163,348744.0],["2011-09-07",4.1764,4.2515,4.1734,4.2515,154821.0],["2011-09-08",4.2425,4.2425,4.0562,4.0622,309907.0],["2011-09-09",4.0111,4.0922,3.9931,4.0712,523909.0],["2011-09-12",4.0231,4.1193,3.9991,4.1163,270012.0],["2011-09-13",4.1163,4.2635,4.1163,4.2605,5099853.0],["2011-09-14",4.2815,4.4438,4.2665,4.3987,263143.0],["2011-09-15",4.3266,4.3506,4.2154,4.3506,559311.0],["2011-09-16",4.3416,4.3777,4.2425,4.3116,665256.0],["2011-09-19",4.1944,4.2244,4.0742,4.1073,485071.0],["2011-09-20",4.1133,4.1703,4.0772,4.1163,410831.0],["2011-09-21",4.1042,4.1523,3.9029,3.9059,538704.0],["2011-09-22",3.7948,3.8068,3.6115,3.6566,320475.0],["2011-09-23",3.6626,3.7497,3.5815,3.6896,570408.0],["2011-09-26",3.7137,3.7707,3.5875,3.7587,549536.0],["2011-09-27",3.8068,3.972,3.7888,3.8669,296432.0],["2011-09-28",3.8669,3.8969,3.6355,3.6566,353235.0],["2011-09-29",3.6716,3.7137,3.6145,3.6926,354028.0],["2011-09-30",3.6415,3.7257,3.6355,3.6385,379655.0],["2011-10-03",3.6265,3.6656,3.4493,3.4613,694053.0],["2011-10-04",3.3831,3.6295,3.281,3.5694,1073445.0],["2011-10-05",3.5754,3.7257,3.5244,3.6686,670275.0],["2011-10-06",3.6806,3.7858,3.6746,3.7617,140026.0],["2011-10-07",3.7798,3.8068,3.6415,3.7497,310435.0],["2011-10-10",3.8158,3.924,3.7467,3.7798,383090.0],["2011-10-11",3.7677,3.8338,3.7527,3.8188,252839.0],["2011-10-12",3.8278,3.942,3.8158,3.8879,396564.0],["2011-10-13",3.8639,3.8639,3.7677,3.8098,281901.0],["2011-10-14",3.8519,3.939,3.8429,3.9029,222721.0],["2011-10-17",3.8789,3.924,3.8789,3.9059,254160.0],["2011-10-18",3.921,3.942,3.8489,3.8759,184147.0],["2011-10-19",3.8849,3.9029,3.8278,3.8699,117305.0],["2011-10-20",3.8609,3.918,3.8128,3.8969,156935.0],["2011-10-21",3.939,4.0051,3.939,3.948,280845.0],["2011-10-24",3.951,4.1103,3.951,4.0682,258388.0],["2011-10-25",4.0381,4.0982,3.9961,4.0021,287714.0],["2011-10-26",4.0532,4.2004,4.0171,4.1824,271069.0],["2011-10-27",4.3416,4.3656,4.2545,4.2605,274768.0],["2011-10-28",4.2515,4.2815,4.1523,4.1764,198943.0],["2011-10-31",4.1643,4.1643,4.0682,4.1313,144517.0],["2011-11-01",4.0502,4.0502,3.933,3.9841,1272651.0],["2011-11-02",4.0472,4.1343,4.0141,4.0952,182826.0],["2011-11-03",3.8398,3.921,3.6806,3.8909,364860.0],["2011-11-04",3.6716,3.915,3.6295,3.8969,921530.0],["2011-11-07",3.8759,3.9781,3.8759,3.948,381505.0],["2011-11-08",3.963,3.966,3.8699,3.966,324438.0],["2011-11-09",3.8789,3.8789,3.8038,3.8398,280845.0],["2011-11-10",3.8699,3.8729,3.7347,3.7437,285072.0],["2011-11-11",3.7828,3.8819,3.7737,3.8459,154293.0],["2011-11-14",3.8489,3.909,3.7798,3.7858,138969.0],["2011-11-15",3.7767,3.8338,3.7437,3.8098,187846.0],["2011-11-16",3.7647,3.8098,3.7407,3.7407,229590.0],["2011-11-17",3.7467,3.7707,3.7106,3.7347,433552.0],["2011-11-18",3.7617,3.7677,3.6716,3.6806,126816.0],["2011-11-21",3.6115,3.6355,3.5604,3.6145,370408.0],["2011-11-22",3.6205,3.6686,3.6145,3.6265,102245.0],["2011-11-23",3.5845,3.6476,3.5784,3.6265,117569.0],["2011-11-25",3.6145,3.6385,3.5875,3.6295,78732.0],["2011-11-28",3.7167,3.7798,3.6295,3.6596,105416.0],["2011-11-29",3.6806,3.8218,3.6626,3.8218,138705.0],["2011-11-30",4.2575,4.2575,3.8068,3.948,499602.0],["2011-12-01",3.93,3.96,3.8338,3.8849,191017.0],["2011-12-02",3.927,4.0652,3.9059,4.0171,504886.0],["2011-12-05",4.0772,4.1583,4.0502,4.1133,265257.0],["2011-12-06",4.1313,4.1313,3.9961,3.9961,61030.0],["2011-12-07",3.9841,4.0021,3.915,3.9931,170673.0],["2011-12-08",3.963,3.9931,3.96,3.969,135270.0],["2011-12-09",3.969,4.0201,3.969,3.9931,119683.0],["2011-12-12",3.963,4.0712,3.933,4.0231,330514.0],["2011-12-13",4.0412,4.0862,4.0291,4.0502,264728.0],["2011-12-14",4.0291,4.1313,3.8909,3.9029,420606.0],["2011-12-15",3.957,3.9781,3.8849,3.957,105944.0],["2011-12-16",3.9781,4.0081,3.957,3.9841,199207.0],["2011-12-19",4.0231,4.0231,3.909,3.972,247820.0],["2011-12-20",4.0412,4.0742,4.0201,4.0592,364068.0],["2011-12-21",4.0532,4.0682,4.0201,4.0381,206604.0],["2011-12-22",4.0502,4.0982,4.0351,4.0772,140819.0],["2011-12-23",4.0772,4.0802,4.0171,4.0802,239894.0],["2011-12-27",4.0772,4.1764,4.0502,4.1073,99075.0],["2011-12-28",4.0982,4.1163,4.0381,4.0712,193394.0],["2011-12-29",4.0832,4.1373,4.0562,4.0622,178335.0],["2011-12-30",4.0742,4.1373,4.0562,4.0562,213209.0],["2012-01-03",4.1403,4.1523,4.0652,4.0982,160105.0],["2012-01-04",4.0952,4.1463,4.0682,4.0982,87979.0],["2012-01-05",4.0982,4.1523,4.0442,4.1253,155085.0],["2012-01-06",4.1193,4.1523,4.0712,4.1433,142404.0],["2012-01-09",4.1643,4.1734,4.0922,4.1673,159577.0],["2012-01-10",4.1944,4.3056,4.1944,4.2905,344781.0],["2012-01-11",4.2785,4.3296,4.2395,4.3266,112021.0],["2012-01-12",4.3236,4.3236,4.2274,4.2815,249669.0],["2012-01-13",4.2605,4.2785,4.1734,4.2665,247291.0],["2012-01-17",4.2845,4.3176,4.2304,4.2605,81902.0],["2012-01-18",4.2485,4.2485,4.1764,4.1974,574371.0],["2012-01-19",4.2034,4.2575,4.1944,4.2274,292734.0],["2012-01-20",4.2184,4.2815,4.2004,4.2755,562746.0],["2012-01-23",4.2665,4.3206,4.2064,4.2214,190752.0],["2012-01-24",4.2154,4.2244,4.1373,4.1673,491412.0],["2012-01-25",4.1553,4.2064,4.1403,4.1884,305151.0],["2012-01-26",4.2004,4.2395,4.1643,4.1764,86129.0],["2012-01-27",4.1523,4.1734,4.0472,4.0532,593393.0],["2012-01-30",4.2094,4.3356,4.1854,4.2515,1419282.0],["2012-01-31",4.2635,4.4468,4.2244,4.4287,923115.0],["2012-02-01",4.4528,4.8614,4.4167,4.7262,785467.0],["2012-02-02",4.7322,4.8193,4.6841,4.8193,305415.0],["2012-02-03",4.8434,4.9275,4.8073,4.8404,250197.0],["2012-02-06",4.8223,5.0387,4.7923,5.0387,338440.0],["2012-02-07",5.0146,5.0627,4.9305,4.9696,197093.0],["2012-02-08",4.9846,5.0086,4.8704,4.8734,184147.0],["2012-02-09",4.8704,4.9065,4.7352,4.8824,281637.0],["2012-02-10",4.8584,4.9245,4.7502,4.9245,175165.0],["2012-02-13",4.9455,4.9455,4.8614,4.9125,91942.0],["2012-02-14",4.9065,4.9125,4.8524,4.9125,143461.0],["2012-02-15",4.9155,4.9425,4.8554,4.9425,300924.0],["2012-02-16",4.9335,4.9786,4.8734,4.8764,288242.0],["2012-02-17",4.9035,4.9035,4.8163,4.8464,144253.0],["2012-02-21",4.8704,4.8704,4.7923,4.8674,156671.0],["2012-02-22",4.8614,4.8614,4.7472,4.8013,360105.0],["2012-02-23",4.8073,4.8103,4.7232,4.7713,264728.0],["2012-02-24",4.7532,4.7983,4.6871,4.7412,272919.0],["2012-02-27",4.7052,4.7592,4.6451,4.7412,250726.0],["2012-02-28",4.8464,4.9636,4.7082,4.8644,635929.0],["2012-02-29",4.8674,4.9065,4.7803,4.8283,957461.0],["2012-03-01",4.8314,4.8404,4.7532,4.8163,520474.0],["2012-03-02",4.8193,4.9215,4.8193,4.8494,259180.0],["2012-03-05",4.8344,4.8975,4.8013,4.8344,350065.0],["2012-03-06",4.7923,4.8163,4.6871,4.6931,156671.0],["2012-03-07",4.7112,4.7472,4.6541,4.6661,399470.0],["2012-03-08",4.6961,4.8674,4.6901,4.8073,592072.0],["2012-03-09",4.8073,4.8674,4.7773,4.7923,680579.0],["2012-03-12",4.7833,4.8133,4.7532,4.8133,267899.0],["2012-03-13",4.8133,4.8824,4.8013,4.8824,242271.0],["2012-03-14",4.8704,4.9395,4.8283,4.8584,152972.0],["2012-03-15",4.8494,4.8945,4.7893,4.8945,200792.0],["2012-03-16",4.8854,4.9095,4.8434,4.9095,203170.0],["2012-03-19",4.8854,4.8884,4.7713,4.7713,486656.0],["2012-03-20",4.7442,4.8013,4.7142,4.7382,486128.0],["2012-03-21",4.7382,4.8103,4.7262,4.7923,460501.0],["2012-03-22",4.7622,4.7773,4.7112,4.7442,1397882.0],["2012-03-23",4.7653,4.8223,4.7112,4.8043,359576.0],["2012-03-26",4.8374,4.8374,4.7863,4.8223,636194.0],["2012-03-27",4.8133,4.8404,4.7983,4.8404,1450458.0],["2012-03-28",4.8223,4.9245,4.8043,4.9245,1581765.0],["2012-03-29",4.8945,4.9155,4.8283,4.8704,279259.0],["2012-03-30",4.8854,4.8914,4.8554,4.8704,327608.0],["2012-04-02",4.8524,4.9455,4.8404,4.9185,501980.0],["2012-04-03",4.9095,5.0116,4.9065,4.9575,748214.0],["2012-04-04",4.9215,4.9545,4.9065,4.9065,538440.0],["2012-04-05",4.8854,4.9545,4.8794,4.9545,379127.0],["2012-04-09",4.8975,4.9305,4.8133,4.8884,304623.0],["2012-04-10",4.8674,4.8945,4.7502,4.7983,845440.0],["2012-04-11",4.8193,4.9395,4.8103,4.9395,397093.0],["2012-04-12",4.9305,5.0206,4.9305,5.0056,352971.0],["2012-04-13",4.9906,5.0026,4.9125,4.9606,181770.0],["2012-04-16",4.9816,5.0417,4.9515,5.0236,299339.0],["2012-04-17",5.0297,5.1528,5.0297,5.1408,439365.0],["2012-04-18",5.1348,5.1408,5.0807,5.1318,258123.0],["2012-04-19",5.1198,5.1979,5.0988,5.1498,251783.0],["2012-04-20",5.1799,5.228,5.1679,5.2219,247820.0],["2012-04-23",5.1679,5.2159,5.1528,5.2069,294055.0],["2012-04-24",5.1979,5.234,5.1649,5.234,256802.0],["2012-04-25",5.258,5.4052,5.228,5.3932,362747.0],["2012-04-26",5.3692,5.5434,5.3541,5.5014,530514.0],["2012-04-27",5.5284,5.5795,5.4713,5.5795,165389.0],["2012-04-30",5.5615,5.5735,5.4924,5.5284,187582.0],["2012-05-01",5.5164,5.5464,5.4864,5.5014,193130.0],["2012-05-02",5.4743,5.4924,5.3782,5.4563,253632.0],["2012-05-03",5.4443,5.4864,5.3632,5.3662,303830.0],["2012-05-04",5.3602,5.3662,5.267,5.3061,165389.0],["2012-05-07",5.279,5.3151,5.2189,5.249,454424.0],["2012-05-08",5.228,5.249,5.0056,5.1258,321531.0],["2012-05-09",5.0777,5.0837,4.9095,4.9606,323381.0],["2012-05-10",4.9575,4.9816,4.8824,4.9185,140819.0],["2012-05-11",4.8734,4.9575,4.7683,4.9335,103038.0],["2012-05-14",4.8884,4.8884,4.8133,4.8614,187318.0],["2012-05-15",4.8644,4.8945,4.8043,4.8524,103038.0],["2012-05-16",4.8554,4.9335,4.8524,4.9185,242271.0],["2012-05-17",4.9065,4.9065,4.7022,4.7172,166974.0],["2012-05-18",4.7172,4.7713,4.6481,4.6961,139498.0],["2012-05-21",4.7142,4.7713,4.6571,4.7653,73183.0],["2012-05-22",4.7532,4.8103,4.7232,4.7442,96433.0],["2012-05-23",4.7112,4.7352,4.612,4.7022,361954.0],["2012-05-24",4.6841,4.6961,4.585,4.6541,305415.0],["2012-05-25",4.6421,4.7052,4.627,4.6601,120475.0],["2012-05-29",4.6751,4.7352,4.6391,4.7172,100660.0],["2012-05-30",4.6751,4.6751,4.5189,4.5279,224042.0],["2012-05-31",4.5189,4.567,4.4498,4.4768,219550.0],["2012-06-01",4.4137,4.4588,4.3446,4.3867,337119.0],["2012-06-04",4.4107,4.4438,4.3236,4.4408,362747.0],["2012-06-05",4.4167,4.4528,4.3687,4.4257,213474.0],["2012-06-06",4.4588,4.582,4.4317,4.57,214002.0],["2012-06-07",4.597,4.6631,4.5399,4.5609,346102.0],["2012-06-08",4.5459,4.6992,4.5009,4.6811,197886.0],["2012-06-11",4.7172,4.7502,4.621,4.627,665784.0],["2012-06-12",4.627,4.7172,4.627,4.6961,274240.0],["2012-06-13",4.6931,4.7472,4.6811,4.7052,233553.0],["2012-06-14",4.7022,4.7562,4.7022,4.7322,301452.0],["2012-06-15",4.7082,4.8584,4.7082,4.8434,252311.0],["2012-06-18",4.8283,4.8494,4.7592,4.7683,246763.0],["2012-06-19",4.7653,4.9365,4.7592,4.9005,234610.0],["2012-06-20",4.9005,4.9395,4.8434,4.8584,194187.0],["2012-06-21",4.8434,4.8854,4.7472,4.7773,1314395.0],["2012-06-22",4.7923,4.8734,4.7863,4.8013,634608.0],["2012-06-25",4.7713,4.7803,4.7052,4.7502,395243.0],["2012-06-26",4.7893,4.8253,4.7292,4.7953,344517.0],["2012-06-27",4.8163,4.9095,4.8103,4.8734,333685.0],["2012-06-28",4.8133,4.9936,4.8133,4.9786,536062.0],["2012-06-29",5.0717,5.2099,5.0477,5.1649,419021.0],["2012-07-02",5.1198,5.2129,5.0627,5.1979,460765.0],["2012-07-03",5.1528,5.2009,5.1138,5.2009,385204.0],["2012-07-05",5.1558,5.267,5.1528,5.264,1125756.0],["2012-07-06",5.1228,5.2039,5.0837,5.1709,411359.0],["2012-07-09",5.1589,5.1829,5.1078,5.1348,219022.0],["2012-07-10",5.1318,5.1799,5.0507,5.0867,215587.0],["2012-07-11",5.1078,5.1228,5.0327,5.0897,235931.0],["2012-07-12",5.0327,5.0717,4.9636,4.9636,428797.0],["2012-07-13",5.0026,5.0507,4.9906,4.9966,244913.0],["2012-07-16",4.9996,5.0086,4.9005,4.9606,118362.0],["2012-07-17",4.9696,4.9816,4.9125,4.9636,95905.0],["2012-07-18",4.9636,4.9936,4.9125,4.9455,154821.0],["2012-07-19",4.9335,5.0236,4.8794,5.0146,292469.0],["2012-07-20",4.9876,5.0176,4.8824,4.8824,132893.0],["2012-07-23",4.8133,4.8674,4.7382,4.8344,267106.0],["2012-07-24",4.8163,4.8464,4.7803,4.8344,253368.0],["2012-07-25",4.8494,4.8584,4.8073,4.8524,109907.0],["2012-07-26",4.9035,4.9215,4.8223,4.8854,183091.0],["2012-07-27",4.9275,5.0267,4.8945,4.9575,207925.0],["2012-07-30",4.7532,4.8704,4.6992,4.8193,506736.0],["2012-07-31",4.8013,4.8193,4.7472,4.8103,278731.0],["2012-08-01",4.8344,4.8734,4.7232,4.7502,163540.0],["2012-08-02",4.6992,4.7713,4.6451,4.7172,120211.0],["2012-08-03",4.7622,4.7773,4.5459,4.597,826418.0],["2012-08-06",4.597,4.7022,4.573,4.6751,453631.0],["2012-08-07",4.2364,4.9155,4.2364,4.8494,701451.0],["2012-08-08",4.8223,4.9275,4.8223,4.9185,182826.0],["2012-08-09",4.7773,4.8764,4.7683,4.8764,355085.0],["2012-08-10",4.8524,4.9095,4.8133,4.9035,131572.0],["2012-08-13",4.9095,5.0116,4.8914,5.0086,296961.0],["2012-08-14",5.0086,5.1048,4.9876,5.0717,251518.0],["2012-08-15",5.0747,5.0928,5.0627,5.0867,100924.0],["2012-08-16",5.0807,5.1168,5.0507,5.1078,204491.0],["2012-08-17",5.1258,5.1288,5.0928,5.1108,149537.0],["2012-08-20",5.1048,5.1048,5.0447,5.0687,160105.0],["2012-08-21",5.0687,5.1138,5.0477,5.0717,224042.0],["2012-08-22",5.0627,5.5164,5.0206,5.3211,2037775.0],["2012-08-23",5.3121,5.3181,5.0807,5.1408,1049402.0],["2012-08-24",5.1318,5.1949,5.0928,5.1649,665784.0],["2012-08-27",5.1919,5.1919,5.0507,5.1198,261030.0],["2012-08-28",5.0988,5.3241,5.0897,5.252,449404.0],["2012-08-29",5.252,5.285,5.1859,5.279,161426.0],["2012-08-30",5.255,5.2881,5.243,5.258,153764.0],["2012-08-31",5.2911,5.3121,5.1919,5.258,219286.0],["2012-09-04",5.243,5.4172,5.243,5.3932,378070.0],["2012-09-05",5.3962,5.5374,5.3962,5.4984,303037.0],["2012-09-06",5.5134,5.6095,5.4894,5.4924,244913.0],["2012-09-07",5.4833,5.6155,5.4743,5.6095,285072.0],["2012-09-10",5.5975,5.6336,5.5404,5.5855,178071.0],["2012-09-11",5.5615,5.6306,5.5615,5.5945,94055.0],["2012-09-12",5.6035,5.913,5.5675,5.6516,1586785.0],["2012-09-13",5.6306,5.7207,5.6065,5.6396,243857.0],["2012-09-14",5.6696,5.7057,5.6306,5.6396,341082.0],["2012-09-17",5.6306,5.6997,5.5464,5.6847,164861.0],["2012-09-18",5.6336,5.6666,5.5945,5.6216,157992.0],["2012-09-19",5.6095,5.6246,5.4803,5.5705,442535.0],["2012-09-20",5.5314,5.7598,5.5254,5.7598,399470.0],["2012-09-21",5.7748,6.1594,5.7177,6.1534,2695633.0],["2012-09-24",6.1143,6.2105,6.0843,6.1984,850724.0],["2012-09-25",6.2645,6.2645,6.0001,6.0031,368031.0],["2012-09-26",6.0272,6.0272,5.898,5.9821,254425.0],["2012-09-27",5.9761,6.0302,5.94,5.94,258388.0],["2012-09-28",5.937,5.937,5.8619,5.931,325494.0],["2012-10-01",5.9461,5.9821,5.8529,5.895,255746.0],["2012-10-02",5.934,5.9521,5.8469,5.8469,296168.0],["2012-10-03",5.8649,5.8769,5.7538,5.8018,496696.0],["2012-10-04",5.8078,5.8739,5.8078,5.8349,341611.0],["2012-10-05",5.8319,5.889,5.8259,5.88,296432.0],["2012-10-08",5.8559,5.937,5.8409,5.91,225891.0],["2012-10-09",5.934,5.934,5.7838,5.8139,282694.0],["2012-10-10",5.8108,5.8108,5.7057,5.7658,331043.0],["2012-10-11",5.8018,5.8709,5.7658,5.8409,130515.0],["2012-10-12",5.8649,5.892,5.7417,5.7598,123646.0],["2012-10-15",5.7808,5.8349,5.7748,5.8289,47820.0],["2012-10-16",5.8289,5.88,5.8138,5.8559,104887.0],["2012-10-17",5.8499,5.9581,5.8319,5.895,83751.0],["2012-10-18",5.883,5.913,5.7447,5.7598,213474.0],["2012-10-19",5.7267,5.7838,5.6546,5.7087,70541.0],["2012-10-22",5.7027,5.7417,5.6666,5.7237,72655.0],["2012-10-23",5.6696,5.7508,5.6005,5.7267,68692.0],["2012-10-24",5.7327,5.7778,5.7087,5.7147,69749.0],["2012-10-25",5.7538,5.7808,5.6486,5.7568,278467.0],["2012-10-26",5.7688,5.7928,5.6426,5.7057,158256.0],["2012-10-31",5.7447,6.0242,5.7267,6.0091,381769.0],["2012-11-01",5.9761,6.1293,5.9761,6.1083,342667.0],["2012-11-02",6.1564,6.1564,6.0452,6.0542,231439.0],["2012-11-05",6.0362,6.0392,5.907,5.94,274240.0],["2012-11-06",5.8709,5.9881,5.7958,5.8709,415851.0],["2012-11-07",5.8048,5.931,5.7117,5.7387,275825.0],["2012-11-08",5.8138,5.8138,5.5434,5.5735,471069.0],["2012-11-09",5.5464,5.6396,5.4984,5.6186,109115.0],["2012-11-12",5.6125,5.6756,5.5555,5.6035,144782.0],["2012-11-13",5.2971,5.3451,5.1078,5.243,574107.0],["2012-11-14",5.2099,5.261,5.1318,5.1949,280316.0],["2012-11-15",5.1859,5.282,5.1829,5.234,149009.0],["2012-11-16",5.258,5.4142,5.243,5.4082,157463.0],["2012-11-19",5.4353,5.5074,5.3962,5.5014,154821.0],["2012-11-20",5.4773,5.4894,5.3992,5.4263,99339.0],["2012-11-21",5.4503,5.4713,5.3782,5.4473,21929.0],["2012-11-23",5.4833,5.6246,5.4833,5.5945,49670.0],["2012-11-26",5.5945,5.6125,5.5254,5.6035,102774.0],["2012-11-27",5.6125,5.6426,5.5434,5.5735,84280.0],["2012-11-28",5.5825,5.6246,5.5074,5.5735,178863.0],["2012-11-29",5.6065,5.6246,5.5525,5.5885,72919.0],["2012-11-30",5.3241,5.4413,5.282,5.3391,541082.0],["2012-12-03",5.3812,5.5194,5.264,5.4503,777805.0],["2012-12-04",5.4503,5.7357,5.4503,5.7027,946629.0],["2012-12-05",5.6606,5.6877,5.4443,5.4503,1224567.0],["2012-12-06",5.3451,5.4533,5.3391,5.3722,15398104.0],["2012-12-07",5.3331,5.3902,5.282,5.3602,1387843.0],["2012-12-10",5.3662,5.4293,5.2881,5.3932,1322585.0],["2012-12-11",5.4112,5.4293,5.3421,5.3812,1089032.0],["2012-12-12",5.4172,5.5645,5.3932,5.5494,979125.0],["2012-12-13",5.5374,5.6186,5.4773,5.5374,796299.0],["2012-12-14",5.5044,5.5885,5.4803,5.5585,608717.0],["2012-12-17",5.5949,5.7224,5.5949,5.7011,1383615.0],["2012-12-18",5.6951,5.8529,5.6951,5.8529,544252.0],["2012-12-19",5.8469,5.9319,5.8074,5.8772,893789.0],["2012-12-20",5.9015,5.9349,5.8529,5.9319,932626.0],["2012-12-21",5.8681,5.8954,5.774,5.8924,1143193.0],["2012-12-24",5.8772,5.9349,5.771,5.9349,292205.0],["2012-12-26",5.9228,5.9774,5.9076,5.9349,571465.0],["2012-12-27",6.1717,6.2203,6.0685,6.1474,1288768.0],["2012-12-28",6.1504,6.1565,5.9986,6.0169,722323.0],["2012-12-31",6.0411,6.1686,5.9986,6.1444,567237.0],["2013-01-02",6.2172,6.3022,6.2142,6.2445,540553.0],["2013-01-03",6.2536,6.2536,6.196,6.2536,677409.0],["2013-01-04",6.2506,6.3447,6.2263,6.2597,676088.0],["2013-01-07",6.2506,6.2901,6.1535,6.2536,996298.0],["2013-01-08",6.2567,6.3417,6.2233,6.2749,916510.0],["2013-01-09",6.2931,6.3417,6.2536,6.284,1249402.0],["2013-01-10",6.3022,6.3022,6.2567,6.2658,669483.0],["2013-01-11",6.2749,6.2931,6.2233,6.2628,531306.0],["2013-01-14",6.2536,6.2658,6.1292,6.1626,816906.0],["2013-01-15",6.1383,6.1929,6.1049,6.1656,1292466.0],["2013-01-16",6.1686,6.3022,6.0411,6.287,1509110.0],["2013-01-17",6.3144,6.3903,6.284,6.3569,436987.0],["2013-01-18",6.3478,6.3933,6.3204,6.3933,247291.0],["2013-01-22",6.3265,6.4358,6.3174,6.4236,503565.0],["2013-01-23",6.4024,6.4237,6.3356,6.3447,1494051.0],["2013-01-24",6.3569,6.4236,6.3447,6.3781,660236.0],["2013-01-25",6.3812,6.4145,6.369,6.3963,1156668.0],["2013-01-28",6.4054,6.5056,6.3933,6.4753,1512017.0],["2013-01-29",6.454,6.5117,6.4267,6.4388,531306.0],["2013-01-30",6.4388,6.4631,6.3903,6.4115,537383.0],["2013-01-31",6.372,6.4874,6.287,6.4753,845968.0],["2013-02-01",6.5512,6.5876,6.4753,6.5845,805017.0],["2013-02-04",6.5329,6.5633,6.4176,6.4328,395507.0],["2013-02-05",6.4692,6.5876,6.454,6.5815,299603.0],["2013-02-06",6.5481,6.6301,6.5329,6.6301,408189.0],["2013-02-07",6.6058,6.6453,6.5299,6.5572,829060.0],["2013-02-08",6.5754,6.6604,6.5542,6.5906,301981.0],["2013-02-11",6.5967,6.5967,6.5117,6.542,426419.0],["2013-02-12",6.542,6.5542,6.4904,6.5117,845176.0],["2013-02-13",6.5269,6.539,6.5056,6.5178,328665.0],["2013-02-14",6.5117,6.5572,6.4935,6.536,755348.0],["2013-02-15",6.5542,6.5572,6.4661,6.5026,3168022.0],["2013-02-19",6.5178,6.7394,6.5147,6.7363,2483480.0],["2013-02-20",6.6938,6.7758,6.621,6.6695,842534.0],["2013-02-21",6.6544,6.6938,5.9895,6.4844,1715715.0],["2013-02-22",6.4874,6.5754,6.4054,6.4722,956932.0],["2013-02-25",6.4813,6.5663,6.3417,6.3569,1436455.0],["2013-02-26",6.281,6.4449,6.2688,6.3994,1620339.0],["2013-02-27",6.3872,6.5087,6.3872,6.4479,463407.0],["2013-02-28",6.457,6.5056,6.366,6.4419,569879.0],["2013-03-01",6.3751,6.5633,6.3265,6.536,791543.0],["2013-03-04",6.2233,6.3751,6.1353,6.2476,875295.0],["2013-03-05",6.2597,6.3083,6.1778,6.2111,1563007.0],["2013-03-06",6.1626,6.1778,6.0047,6.0928,2555871.0],["2013-03-07",5.9076,5.9501,5.7861,5.859,23175624.0],["2013-03-08",5.8924,6.0715,5.8499,6.0563,4921782.0],["2013-03-11",6.0351,6.0685,5.9531,5.9683,1700127.0],["2013-03-12",5.9744,6.0411,5.9531,5.9956,1342664.0],["2013-03-13",6.0108,6.0503,5.9622,6.0078,1161952.0],["2013-03-14",6.0047,6.2415,5.944,6.2263,4719405.0],["2013-03-15",6.2203,6.2962,6.1626,6.2567,5896944.0],["2013-03-18",6.1899,6.2658,6.1444,6.2597,1565649.0],["2013-03-19",6.2597,6.2901,6.1808,6.1899,790751.0],["2013-03-20",6.2354,6.2415,6.1626,6.1626,923379.0],["2013-03-21",6.0982,6.181,6.0461,6.1289,767501.0],["2013-03-22",6.1503,6.1503,6.0308,6.1289,1871857.0],["2013-03-25",6.1534,6.1534,6.0676,6.1013,656009.0],["2013-03-26",6.1105,6.1503,6.0553,6.1289,986523.0],["2013-03-27",6.086,6.1197,6.0339,6.089,836721.0],["2013-03-28",6.1013,6.1779,6.086,6.1381,2567496.0],["2013-04-01",6.1319,6.23,6.1227,6.23,1948211.0],["2013-04-02",6.2729,6.2821,6.1381,6.1473,1046232.0],["2013-04-03",6.1564,6.2085,5.991,6.1074,1883746.0],["2013-04-04",6.0952,6.1197,6.0277,6.0706,1092203.0],["2013-04-05",6.0063,6.0094,5.9052,5.9848,1446231.0],["2013-04-08",6.0094,6.1289,5.994,6.1289,1254422.0],["2013-04-09",6.1564,6.1626,6.086,6.1197,669483.0],["2013-04-10",6.1289,6.2943,6.1227,6.2698,1468424.0],["2013-04-11",6.279,6.3587,6.2484,6.3281,1437248.0],["2013-04-12",6.2943,6.4261,6.279,6.4231,2481366.0],["2013-04-15",6.4353,6.5242,6.3832,6.3985,2486650.0],["2013-04-16",6.4077,6.5395,6.3648,6.3893,2253362.0],["2013-04-17",6.371,6.466,6.276,6.4322,1612148.0],["2013-04-18",6.4445,6.4568,6.2729,6.2852,893524.0],["2013-04-19",6.276,6.3924,6.2423,6.3434,780183.0],["2013-04-22",6.3372,6.3924,6.2729,6.3526,732627.0],["2013-04-23",6.371,6.518,6.3556,6.5119,1114396.0],["2013-04-24",6.5181,6.5456,6.4629,6.5272,1173312.0],["2013-04-25",6.5701,6.6897,6.5181,6.6651,1456270.0],["2013-04-26",6.6682,6.7142,6.6345,6.6866,860235.0],["2013-04-29",6.6805,6.7724,6.6284,6.7479,1723377.0],["2013-04-30",6.7601,6.8582,6.7203,6.8551,1218490.0],["2013-05-01",6.8276,6.8766,6.705,6.7663,2516241.0],["2013-05-02",6.8061,6.8643,6.4047,6.8245,1869479.0],["2013-05-03",6.9992,7.2229,6.9992,7.1984,1523641.0],["2013-05-06",7.1279,7.1861,7.0237,7.085,1754024.0],["2013-05-07",7.0635,7.2719,7.0635,7.2045,1700391.0],["2013-05-08",7.2229,7.2934,7.134,7.2842,1729189.0],["2013-05-09",7.3056,7.3179,7.1585,7.2137,574635.0],["2013-05-10",7.2321,7.3148,7.1769,7.3056,755612.0],["2013-05-13",7.2934,7.3546,7.1922,7.2106,994713.0],["2013-05-14",7.2413,7.3087,7.2382,7.2719,1478463.0],["2013-05-15",7.2658,7.3792,7.2351,7.3792,926285.0],["2013-05-16",7.3883,7.4067,7.3087,7.3424,1617168.0],["2013-05-17",7.373,7.4221,7.324,7.4006,1186258.0],["2013-05-20",7.3332,7.4374,7.324,7.3975,941080.0],["2013-05-21",7.4313,7.468,7.3577,7.3608,719152.0],["2013-05-22",7.3761,7.3792,7.1616,7.2596,1380973.0],["2013-05-23",7.2259,7.3761,7.1922,7.373,1091674.0],["2013-05-24",7.3393,7.3454,7.1738,7.3087,657858.0],["2013-05-28",7.3546,7.3761,7.2719,7.3179,701715.0],["2013-05-29",7.2872,7.2964,7.2351,7.2535,542667.0],["2013-05-30",7.275,7.275,7.1922,7.2413,467106.0],["2013-05-31",7.2075,7.229,7.1432,7.1861,789958.0],["2013-06-03",7.0758,7.0758,6.8306,6.9195,3647809.0],["2013-06-04",6.895,6.9409,6.8092,6.8705,1308847.0],["2013-06-05",6.8184,6.8551,6.6345,6.6468,2083481.0],["2013-06-06",6.5119,6.803,6.4506,6.7724,22644054.0],["2013-06-07",6.8,7.0298,6.7724,6.9164,3980701.0],["2013-06-10",6.9256,7.1401,6.8613,7.0482,2715448.0],["2013-06-11",6.944,7.0451,6.849,6.9624,2050985.0],["2013-06-12",7.0145,7.0145,6.8398,6.8459,1085334.0],["2013-06-13",6.8276,7.0451,6.8122,7.0298,1903561.0],["2013-06-14",6.9992,7.0605,6.9164,6.9716,1080050.0],["2013-06-17",7.0543,7.1401,7.0176,7.0635,2166176.0],["2013-06-18",7.0696,7.2014,7.0267,7.1646,1760100.0],["2013-06-19",7.1371,7.1984,7.0421,7.088,1161159.0],["2013-06-20",7.0015,7.0108,6.8501,6.881,1821659.0],["2013-06-21",6.9521,6.9614,6.7852,6.8378,1560894.0],["2013-06-24",6.7945,6.9119,6.6493,6.8779,2085331.0],["2013-06-25",6.9181,7.0139,6.8501,6.9583,2040152.0],["2013-06-26",6.9706,7.0726,6.9521,7.0262,1163008.0],["2013-06-27",7.051,7.2394,7.0293,7.1838,2471327.0],["2013-06-28",7.1375,7.2054,7.0571,7.0664,7790730.0],["2013-07-01",7.1406,7.2611,7.0942,7.2302,2071856.0],["2013-07-02",7.2271,7.3074,7.1622,7.2981,2545039.0],["2013-07-03",7.1931,7.329,7.1931,7.3167,1171463.0],["2013-07-05",7.3229,7.3723,7.224,7.3723,793921.0],["2013-07-08",7.3661,7.57,7.3661,7.5113,2045436.0],["2013-07-09",7.57,7.6936,7.5577,7.6349,1983614.0],["2013-07-10",7.5948,7.6009,7.5515,7.567,916246.0],["2013-07-11",7.6504,7.6936,7.6411,7.6658,1849136.0],["2013-07-12",7.6473,7.6689,7.604,7.6411,1007923.0],["2013-07-15",7.6597,7.7245,7.6442,7.6936,1595240.0],["2013-07-16",7.672,7.6844,7.5948,7.6318,1568555.0],["2013-07-17",7.6318,7.6936,7.5793,7.6875,1080842.0],["2013-07-18",7.6875,7.7431,7.6689,7.7091,1447023.0],["2013-07-19",7.6689,7.6844,7.5886,7.6627,2016639.0],["2013-07-22",7.6936,7.7554,7.6473,7.7276,2200786.0],["2013-07-23",7.7554,7.8203,7.7431,7.7554,1514394.0],["2013-07-24",7.774,7.8141,7.7245,7.74,1375689.0],["2013-07-25",7.7493,7.8203,7.7245,7.7894,824832.0],["2013-07-26",7.7462,7.7863,7.6936,7.7307,582561.0],["2013-07-29",7.7307,7.7493,7.6009,7.6133,1908052.0],["2013-07-30",7.6442,7.7616,7.6133,7.6813,678994.0],["2013-07-31",7.7122,7.8914,7.6813,7.8605,1663667.0],["2013-08-01",7.9068,8.0582,7.9007,8.0335,1544513.0],["2013-08-02",8.0088,8.0675,7.9686,8.0675,1223246.0],["2013-08-05",8.0737,8.12,7.9841,8.0304,1898013.0],["2013-08-06",7.8543,7.8543,7.3877,7.7709,4424029.0],["2013-08-07",7.6751,7.8358,7.6473,7.7431,3210030.0],["2013-08-08",7.9223,8.0242,7.8481,7.9717,16033505.0],["2013-08-09",7.947,8.1849,7.947,8.12,4114651.0],["2013-08-12",8.3271,8.6422,8.1602,8.2282,4030899.0],["2013-08-13",8.2096,8.3549,8.1633,8.3425,1311225.0],["2013-08-14",8.3425,8.4445,8.3085,8.429,4066831.0],["2013-08-15",8.3518,8.4167,8.2498,8.2745,2912277.0],["2013-08-16",8.2498,8.3641,8.2035,8.3054,2162477.0],["2013-08-19",8.2776,8.2807,8.1231,8.1756,1526283.0],["2013-08-20",8.2498,8.3765,8.2035,8.3147,1817960.0],["2013-08-21",8.2807,8.4105,8.2436,8.3641,1644117.0],["2013-08-22",8.3641,8.5093,8.3518,8.4785,1785199.0],["2013-08-23",8.5063,8.5124,8.3981,8.4599,933154.0],["2013-08-26",8.4723,8.5001,8.3271,8.3672,1259706.0],["2013-08-27",8.327,8.4136,8.1849,8.2498,1204752.0],["2013-08-28",8.2251,8.2807,8.1602,8.2158,918359.0],["2013-08-29",8.2344,8.3425,8.1602,8.2869,1245175.0],["2013-08-30",8.2869,8.2931,8.1417,8.2313,889826.0],["2013-09-03",8.327,8.4383,8.2529,8.3518,1400524.0],["2013-09-04",8.3363,8.5464,8.3116,8.5124,1720206.0],["2013-09-05",8.4939,8.5773,8.4877,8.5588,1211357.0],["2013-09-06",8.5804,8.6453,8.4877,8.6144,4001309.0],["2013-09-09",8.6298,8.7504,8.5711,8.7195,2722581.0],["2013-09-10",8.772,8.8523,8.7318,8.8307,3071325.0],["2013-09-11",8.8307,8.8585,8.7256,8.7936,2793651.0],["2013-09-12",8.772,8.8029,8.6577,8.6608,3820596.0],["2013-09-13",8.6978,8.7225,8.6607,8.6731,2787574.0],["2013-09-16",8.7534,8.7751,8.602,8.6051,2435924.0],["2013-09-17",8.6268,8.7936,8.6268,8.7411,2051249.0],["2013-09-18",8.7411,8.7689,8.5557,8.6762,3377004.0],["2013-09-19",8.7071,8.7596,8.6206,8.7349,3142923.0],["2013-09-20",8.8065,8.8438,8.6323,8.7505,17800211.0],["2013-09-23",8.7691,8.8656,8.6789,8.8656,5726271.0],["2013-09-24",8.8624,8.8656,8.7473,8.7691,3959301.0],["2013-09-25",8.7598,8.7816,8.6043,8.6136,5399720.0],["2013-09-26",8.6167,8.7225,8.6167,8.6696,3562473.0],["2013-09-27",8.6323,8.7131,8.5452,8.5918,4098799.0],["2013-09-30",8.5327,8.822,8.4767,8.7753,3121259.0],["2013-10-01",8.8313,8.9869,8.7878,8.9215,5346087.0],["2013-10-02",8.8656,9.0833,8.8189,9.0833,4552694.0],["2013-10-03",9.0678,9.0864,8.906,9.0118,4203158.0],["2013-10-04",8.9651,8.9838,8.8904,8.962,2221394.0],["2013-10-07",8.8593,9.0398,8.8438,8.9744,3531561.0],["2013-10-08",8.9402,8.9807,8.626,8.6571,2925487.0],["2013-10-09",8.6603,8.7007,8.5265,8.6603,2458909.0],["2013-10-10",9.0926,9.0926,8.7878,8.8127,3617691.0],["2013-10-11",8.8096,9.0055,8.7691,8.9993,3501707.0],["2013-10-14",8.9247,9.1144,8.8904,9.0957,2172252.0],["2013-10-15",9.0398,9.1984,8.9838,9.1517,5012931.0],["2013-10-16",9.1766,9.2388,9.1051,9.2077,2733149.0],["2013-10-17",9.1673,9.3291,9.158,9.3291,2436981.0],["2013-10-18",9.3322,9.3944,9.2979,9.3104,2128924.0],["2013-10-21",9.3104,9.3944,9.1766,9.3788,2448606.0],["2013-10-22",9.4255,9.4317,9.2731,9.3011,2433018.0],["2013-10-23",9.2886,9.2979,9.0678,9.1766,2696689.0],["2013-10-24",9.1766,9.2917,9.1766,9.2886,1606336.0],["2013-10-25",9.3259,9.3259,9.1331,9.1984,2111751.0],["2013-10-28",9.1922,9.2357,9.1269,9.1735,1528925.0],["2013-10-29",9.214,9.242,9.1113,9.1673,1768555.0],["2013-10-30",9.1922,9.2544,9.0491,9.0678,2001579.0],["2013-10-31",9.074,9.2948,9.0398,9.2451,2170931.0],["2013-11-01",9.2482,9.2575,9.0211,9.0429,2904086.0],["2013-11-04",9.0646,9.1206,9.0211,9.0989,2212939.0],["2013-11-05",9.0802,9.1206,8.9029,9.0055,5332084.0],["2013-11-06",9.1828,9.1828,8.5856,8.8718,10510933.0],["2013-11-07",8.7162,8.8002,8.4518,8.5825,40911634.0],["2013-11-08",8.6043,8.8656,8.5856,8.8189,7946872.0],["2013-11-11",8.8033,8.8967,8.7847,8.8593,4407649.0],["2013-11-12",8.8873,8.9589,8.8313,8.9589,3871058.0],["2013-11-13",8.8842,9.0211,8.8842,8.9371,2477403.0],["2013-11-14",8.9744,9.018,8.8904,9.0087,4283475.0],["2013-11-15",9.0055,9.0709,8.9931,9.0211,6742384.0],["2013-11-18",9.0211,9.0491,8.8749,8.906,3664982.0],["2013-11-19",8.9091,8.9091,8.6478,8.7349,8312260.0],["2013-11-20",8.7442,8.8687,8.7131,8.7193,4983076.0],["2013-11-21",8.7567,8.7847,8.598,8.6043,5862598.0],["2013-11-22",8.6229,8.71,8.5576,8.6758,3999195.0],["2013-11-25",8.71,8.7411,8.6198,8.6603,2728393.0],["2013-11-26",8.6665,8.7007,8.5545,8.6571,4521783.0],["2013-11-27",8.6882,8.6882,8.598,8.6385,2417430.0],["2013-11-29",8.6571,8.7069,8.5514,8.5825,1294580.0],["2013-12-02",8.5825,8.6634,8.4892,8.5047,5450710.0],["2013-12-03",8.5172,8.5265,8.4114,8.5234,4772509.0],["2013-12-04",8.5172,8.5607,8.3896,8.5078,1715715.0],["2013-12-05",8.486,8.5358,8.4674,8.4767,2426413.0],["2013-12-06",8.5576,8.5576,8.3927,8.4269,4335786.0],["2013-12-09",8.4425,8.6914,8.4425,8.6882,3462605.0],["2013-12-10",8.6945,8.71,8.5825,8.6323,5976732.0],["2013-12-11",8.654,8.8065,8.654,8.7691,5216101.0],["2013-12-12",8.7691,8.8531,8.7411,8.8469,5262336.0],["2013-12-13",8.8749,8.9309,8.822,8.9247,3769077.0],["2013-12-16",8.9371,9.0024,8.9216,9.0024,3604481.0],["2013-12-17",9.0055,9.0055,8.9153,8.9495,3778588.0],["2013-12-18",8.9621,9.1127,8.8178,8.868,7416358.0],["2013-12-19",8.8334,9.1096,8.8334,9.1002,6750838.0],["2013-12-20",9.1378,9.1567,8.9998,9.0625,5739481.0],["2013-12-23",9.0845,9.1661,9.0437,9.1002,1929188.0],["2013-12-24",9.1002,9.1221,9.0657,9.0876,740553.0],["2013-12-26",9.097,9.1378,9.0217,9.0876,900658.0],["2013-12-27",9.1692,9.1692,8.9809,9.0468,2246493.0],["2013-12-30",9.0154,9.1912,8.9903,9.1723,1741606.0],["2013-12-31",9.1943,9.2979,9.1096,9.2728,2649133.0],["2014-01-02",9.2979,9.4453,9.2696,9.3669,5103023.0],["2014-01-03",9.3889,9.5583,9.3763,9.4453,3437506.0],["2014-01-06",9.4391,9.4673,9.2477,9.2728,4608705.0],["2014-01-07",9.2665,9.3136,9.1755,9.1818,4299591.0],["2014-01-08",9.1598,9.232,9.1159,9.1974,3618483.0],["2014-01-09",9.2163,9.2414,9.1316,9.1567,2655210.0],["2014-01-10",9.1629,9.1912,9.0657,9.1661,2213732.0],["2014-01-13",9.119,9.2382,9.0217,9.0594,1796296.0],["2014-01-14",9.1159,9.2759,9.0657,9.2571,1924169.0],["2014-01-15",9.2414,9.2979,9.1661,9.1661,2645963.0],["2014-01-16",9.1629,9.1629,9.05,9.0876,2123375.0],["2014-01-17",9.097,9.1284,9.0123,9.0343,1714922.0],["2014-01-21",9.05,9.119,8.9935,9.0249,2442793.0],["2014-01-22",9.0468,9.1347,9.0186,9.0562,2320997.0],["2014-01-23",9.0656,9.0751,8.9433,8.9998,3859434.0],["2014-01-24",8.9558,8.9558,8.6922,8.7519,6523098.0],["2014-01-27",8.7424,8.7519,8.5542,8.6295,4457054.0],["2014-01-28",8.6483,8.8021,8.6326,8.755,3596026.0],["2014-01-29",8.7267,8.7864,8.6295,8.6734,4595759.0],["2014-01-30",8.755,8.7989,8.6954,8.7393,2456267.0],["2014-01-31",8.6734,8.7456,8.6263,8.7299,1149798.0],["2014-02-03",8.7644,8.824,8.6263,8.7205,5203947.0],["2014-02-04",8.7424,8.7738,8.6546,8.6891,2281895.0],["2014-02-05",8.6357,8.7173,8.4914,8.6295,1723377.0],["2014-02-06",8.6514,8.8491,8.6295,8.7958,1522585.0],["2014-02-07",8.8429,8.9464,8.8146,8.9088,4419802.0],["2014-02-10",8.8931,8.9621,8.8146,8.9088,1901447.0],["2014-02-11",8.915,9.0029,8.9056,8.9809,1007130.0],["2014-02-12",8.9621,9.0311,8.8868,8.8931,1987312.0],["2014-02-13",8.8805,8.9841,8.8177,8.9433,1389428.0],["2014-02-14",8.9527,9.0343,8.8993,8.9119,2743453.0],["2014-02-18",8.9056,8.9339,8.7644,8.8177,5603946.0],["2014-02-19",8.7864,9.3951,8.5573,9.097,11155581.0],["2014-02-20",9.0845,9.1755,8.9966,9.1159,4235919.0],["2014-02-21",9.1284,9.2602,9.1284,9.1974,6267352.0],["2014-02-24",9.1849,9.37,9.1629,9.3073,2921259.0],["2014-02-25",9.3198,9.4642,9.3198,9.4202,2190746.0],["2014-02-26",9.4297,9.5489,9.3763,9.5018,3456529.0],["2014-02-27",9.4924,9.7278,9.4893,9.6932,3505141.0],["2014-02-28",9.7748,9.8156,9.6713,9.778,3046490.0],["2014-03-03",9.6462,9.7874,9.6148,9.6995,3614784.0],["2014-03-04",9.7623,9.9223,9.7623,9.9098,2945566.0],["2014-03-05",9.9098,10.1106,9.8847,10.0478,3378061.0],["2014-03-06",10.0855,10.1106,10.0008,10.0729,2136585.0],["2014-03-07",10.0761,10.1169,9.8909,9.9255,3587836.0],["2014-03-10",9.9537,10.0008,9.8627,9.9757,4039090.0],["2014-03-11",9.9819,10.0353,9.8313,9.8627,2109901.0],["2014-03-12",9.825,9.8564,9.7215,9.7529,2190746.0],["2014-03-13",9.7717,9.7999,9.5615,9.6368,2239359.0],["2014-03-14",9.6368,9.8156,9.6054,9.8125,2049399.0],["2014-03-17",9.8156,9.9098,9.8094,9.8125,1699599.0],["2014-03-18",9.9004,10.0761,9.8564,10.0698,2652832.0],["2014-03-19",10.0855,10.0855,9.9098,9.9851,2042266.0],["2014-03-20",9.9694,9.9725,9.8125,9.8313,1387578.0],["2014-03-21",9.8627,9.8658,9.6744,9.6744,3668417.0],["2014-03-24",9.6839,9.7567,9.5922,9.6871,3107785.0],["2014-03-25",9.7029,9.7535,9.5953,9.6997,2090879.0],["2014-03-26",9.7314,9.7693,9.4846,9.4878,2375158.0],["2014-03-27",9.589,9.6301,9.2726,9.4023,5506192.0],["2014-03-28",9.4277,9.5194,9.3106,9.4909,2902237.0],["2014-03-31",9.5447,9.6586,9.5226,9.6017,2443057.0],["2014-04-01",9.6586,9.7883,9.6143,9.7377,3476344.0],["2014-04-02",9.7092,9.801,9.7092,9.7978,1656798.0],["2014-04-03",9.8041,9.8231,9.7124,9.7978,1663667.0],["2014-04-04",9.8073,9.8294,9.4371,9.5669,2628526.0],["2014-04-07",9.5605,9.5605,9.1081,9.2347,4556657.0],["2014-04-08",9.2189,9.2631,9.1493,9.1746,4319934.0],["2014-04-09",9.2094,9.6017,9.2094,9.5922,3353755.0],["2014-04-10",9.6048,9.6428,9.3929,9.4846,3299330.0],["2014-04-11",9.4277,9.5289,9.3169,9.3707,3908311.0],["2014-04-14",9.4308,9.4941,9.2568,9.3169,2845170.0],["2014-04-15",9.3264,9.4213,9.2315,9.4055,2756663.0],["2014-04-16",9.4656,9.589,9.3992,9.5479,1684803.0],["2014-04-17",9.5289,9.608,9.4973,9.5763,1089825.0],["2014-04-21",9.5289,9.5795,9.4973,9.57,986787.0],["2014-04-22",9.5827,9.6776,9.5795,9.6365,769879.0],["2014-04-23",9.6301,9.725,9.5605,9.589,1795503.0],["2014-04-24",9.6143,9.627,9.5067,9.6206,1134475.0],["2014-04-25",9.5827,9.5953,9.4435,9.5067,2000787.0],["2014-04-28",9.5131,9.5763,9.2094,9.3233,6728117.0],["2014-04-29",9.3391,9.3644,9.2189,9.3201,2219808.0],["2014-04-30",9.2979,9.4213,9.2062,9.4213,1399996.0],["2014-05-01",9.396,9.589,9.3802,9.5542,3759830.0],["2014-05-02",9.5479,9.6365,9.5289,9.5542,4124955.0],["2014-05-05",9.5257,9.6744,9.4435,9.551,3881362.0],["2014-05-06",9.4878,9.8073,9.4719,9.5795,4734728.0],["2014-05-07",9.5922,9.6365,9.4245,9.6301,4305667.0],["2014-05-08",9.5985,9.782,9.5289,9.5479,2828261.0],["2014-05-09",9.5257,9.551,9.2916,9.3644,4773830.0],["2014-05-12",9.4087,9.5858,9.3517,9.5605,2407655.0],["2014-05-13",9.5479,9.5858,9.4783,9.4814,1788898.0],["2014-05-14",9.4878,9.4973,9.2663,9.2853,2417166.0],["2014-05-15",9.279,9.3992,9.048,9.377,4774887.0],["2014-05-16",9.377,9.3897,9.2094,9.3074,3171721.0],["2014-05-19",9.279,9.4498,9.279,9.4087,1844116.0],["2014-05-20",9.3897,9.4055,9.2125,9.2537,1422189.0],["2014-05-21",9.2916,9.4055,9.279,9.3644,969878.0],["2014-05-22",9.3644,9.4846,9.3327,9.3929,1133154.0],["2014-05-23",9.4023,9.5574,9.3739,9.5162,1466838.0],["2014-05-27",9.5542,9.7567,9.5067,9.7314,2679781.0],["2014-05-28",9.725,9.7693,9.6839,9.7124,1692729.0],["2014-05-29",9.6997,9.725,9.6428,9.6902,1916507.0],["2014-05-30",9.6649,9.7409,9.6365,9.6618,1410828.0],["2014-06-02",9.6649,9.7915,9.608,9.7409,2598671.0],["2014-06-03",9.7092,9.8611,9.6934,9.7409,3351113.0],["2014-06-04",9.7314,9.9085,9.6681,9.8484,2813994.0],["2014-06-05",9.8453,10.0287,9.7915,9.975,2220601.0],["2014-06-06",9.9813,10.0382,9.9275,10.0193,1561686.0],["2014-06-09",10.0636,10.1205,9.9718,10.0161,1283219.0],["2014-06-10",9.9813,10.0635,9.9591,9.9876,924172.0],["2014-06-11",9.9275,9.9781,9.8706,9.9402,1353761.0],["2014-06-12",9.8927,9.9497,9.7946,9.8231,1115717.0],["2014-06-13",9.8358,9.9022,9.7788,9.8263,919944.0],["2014-06-16",9.8073,9.9528,9.8073,9.9307,1308054.0],["2014-06-17",9.918,10.073,9.918,10.0509,1547948.0],["2014-06-18",10.0446,10.1237,10.0161,10.0794,1501449.0],["2014-06-19",10.0794,10.1237,10.0509,10.1237,929984.0],["2014-06-20",10.1237,10.1933,10.0161,10.0889,2147153.0],["2014-06-23",10.057,10.1239,10.0219,10.0793,2748473.0],["2014-06-24",10.0633,10.1176,9.8912,9.923,3047811.0],["2014-06-25",9.8688,10.0378,9.8593,10.0251,1685860.0],["2014-06-26",10.0251,10.2579,9.9996,10.1303,2707522.0],["2014-06-27",10.1016,10.2036,10.0347,10.1144,11836424.0],["2014-06-30",10.1016,10.2642,10.1016,10.1622,2943452.0],["2014-07-01",10.1622,10.2738,10.1622,10.2579,2347945.0],["2014-07-02",10.2579,10.3184,10.2005,10.3153,1198147.0],["2014-07-03",10.328,10.4109,10.2547,10.4077,1281634.0],["2014-07-07",10.3344,10.3535,10.2068,10.3121,2601577.0],["2014-07-08",10.2547,10.3344,10.1909,10.3216,3470531.0],["2014-07-09",10.3439,10.3471,10.1463,10.1973,2481895.0],["2014-07-10",10.0761,10.1335,10.041,10.0761,1487182.0],["2014-07-11",10.0729,10.0729,9.9103,9.9326,2165119.0],["2014-07-14",9.9709,10.0315,9.9613,9.9964,2486650.0],["2014-07-15",10.0315,10.0442,9.8657,9.9868,1926811.0],["2014-07-16",10.0442,10.057,9.9135,9.9326,2051249.0],["2014-07-17",9.8529,9.9358,9.7732,9.7859,1288239.0],["2014-07-18",9.7891,9.8529,9.7349,9.8465,1876348.0],["2014-07-21",9.7891,9.8306,9.6871,9.7158,2158514.0],["2014-07-22",9.7572,9.7764,9.6169,9.6998,3947412.0],["2014-07-23",9.7254,9.7891,9.6616,9.719,1513338.0],["2014-07-24",9.7285,9.8593,9.6903,9.8433,1614262.0],["2014-07-25",9.7923,9.8178,9.6935,9.7317,1486125.0],["2014-07-28",9.7062,9.7572,9.6169,9.6903,2473176.0],["2014-07-29",9.7062,9.7445,9.5277,9.534,2308580.0],["2014-07-30",9.5532,9.5595,9.4575,9.4862,3622446.0],["2014-07-31",9.4416,9.4703,9.2726,9.3459,2244379.0],["2014-08-01",9.3459,9.381,9.2024,9.2534,3239620.0],["2014-08-04",9.2502,9.3268,9.1546,9.2439,3797347.0],["2014-08-05",9.2439,9.3905,9.1801,9.3204,5097475.0],["2014-08-06",9.145,9.5787,9.1355,9.4543,7204206.0],["2014-08-07",9.5053,9.5404,9.1928,9.2407,5284264.0],["2014-08-08",9.2694,9.3395,9.1482,9.2853,2494048.0],["2014-08-11",9.3045,9.4224,9.3045,9.3268,1964327.0],["2014-08-12",9.3268,9.3363,9.212,9.2279,5823232.0],["2014-08-13",9.2407,9.2662,9.2088,9.2407,4259961.0],["2014-08-14",9.2758,9.4065,9.2439,9.3905,2275026.0],["2014-08-15",9.4288,9.4543,9.2279,9.3332,2076612.0],["2014-08-18",9.3746,9.5277,9.3746,9.5053,1633813.0],["2014-08-19",9.5659,9.6552,9.55,9.5691,1207130.0],["2014-08-20",9.55,9.5851,9.483,9.5595,952705.0],["2014-08-21",9.5659,9.6393,9.534,9.5372,1477671.0],["2014-08-22",9.5308,9.6106,9.483,9.5691,1501713.0],["2014-08-25",9.5914,9.7126,9.5723,9.6488,1707260.0],["2014-08-26",9.6361,9.6998,9.5755,9.5978,1680312.0],["2014-08-27",9.5946,9.6106,9.5053,9.5468,2160099.0],["2014-08-28",9.5308,9.5755,9.5022,9.5404,1180446.0],["2014-08-29",9.5627,9.6169,9.5213,9.6169,1733680.0],["2014-09-02",9.6233,9.7062,9.601,9.6775,2072913.0],["2014-09-03",9.703,9.7572,9.6424,9.6711,2130509.0],["2014-09-04",9.6743,9.8146,9.6297,9.7604,2443322.0],["2014-09-05",9.7509,9.7604,9.6743,9.7604,2217695.0],["2014-09-08",9.7222,9.8051,9.6967,9.7987,1833020.0],["2014-09-09",9.7764,9.8433,9.7381,9.7604,4048601.0],["2014-09-10",9.7732,9.8465,9.7381,9.837,1968290.0],["2014-09-11",9.8146,9.8146,9.7285,9.7572,2151116.0],["2014-09-12",9.7445,9.7668,9.6871,9.7413,2868684.0],["2014-09-15",9.6871,9.7509,9.6616,9.7445,2678195.0],["2014-09-16",9.7413,9.7445,9.5882,9.6998,3136847.0],["2014-09-17",9.7126,9.8146,9.7126,9.7572,1885331.0],["2014-09-18",9.7668,9.8083,9.6839,9.7254,937382.0],["2014-09-19",9.7509,9.7636,9.55,9.5659,2489028.0],["2014-09-22",9.5306,9.582,9.3473,9.3698,2166704.0],["2014-09-23",9.3248,9.3666,9.2669,9.2926,1997352.0],["2014-09-24",9.2765,9.2765,9.0322,9.2026,5121253.0],["2014-09-25",9.1994,9.2219,9.1093,9.1254,2016374.0],["2014-09-26",9.1286,9.2605,9.0933,9.2122,2516769.0],["2014-09-29",9.164,9.3023,9.1479,9.2637,4136051.0],["2014-09-30",9.2797,9.283,9.1479,9.2058,3307520.0],["2014-10-01",9.2026,9.2026,8.865,8.9132,3355340.0],["2014-10-02",8.8746,9.0129,8.7331,8.9968,3368814.0],["2014-10-03",9.0611,9.1286,9.0064,9.045,3272645.0],["2014-10-06",9.0675,9.1158,9.0,9.0257,1253629.0],["2014-10-07",8.9936,8.9936,8.8006,8.8071,1721791.0],["2014-10-08",8.8039,9.0225,8.7717,8.9839,1846758.0],["2014-10-09",8.9839,8.9968,8.791,8.8264,1912808.0],["2014-10-10",8.8006,8.8617,8.6463,8.6495,2434867.0],["2014-10-13",8.6142,8.6334,8.3312,8.5016,7135249.0],["2014-10-14",8.5691,8.7846,8.4952,8.5788,4362206.0],["2014-10-15",8.4791,8.6431,8.3441,8.5788,3834599.0],["2014-10-16",8.4405,8.8392,8.4309,8.717,4988096.0],["2014-10-17",8.8328,9.1447,8.7749,9.0804,4169869.0],["2014-10-20",9.0289,9.1801,9.0257,9.1576,1764063.0],["2014-10-21",9.2026,9.373,9.1994,9.3408,2539226.0],["2014-10-22",9.3408,9.4148,9.209,9.209,1728396.0],["2014-10-23",9.3408,9.418,9.2572,9.3859,2056533.0],["2014-10-24",9.3891,9.463,9.3408,9.4212,1296429.0],["2014-10-27",9.3537,9.492,9.3312,9.4791,2451776.0],["2014-10-28",9.5177,9.7138,9.5048,9.6431,4412933.0],["2014-10-29",9.6399,9.7138,9.5016,9.6399,4491664.0],["2014-10-30",9.5498,9.6849,9.4727,9.656,1101186.0],["2014-10-31",9.7331,9.8039,9.701,9.7621,2112807.0],["2014-11-03",9.7524,9.9518,9.7524,9.7846,3514917.0],["2014-11-04",9.7524,9.836,9.6913,9.7074,4358507.0],["2014-11-05",10.2894,10.7846,10.2412,10.5434,9404727.0],["2014-11-06",10.6013,10.6945,10.5113,10.6817,4739220.0],["2014-11-07",10.6945,10.7235,10.6109,10.6206,2709107.0],["2014-11-10",10.6206,10.717,10.6013,10.7138,2161156.0],["2014-11-11",10.6978,10.7428,10.6077,10.6174,1933680.0],["2014-11-12",10.6109,10.9614,10.5627,10.8199,3435393.0],["2014-11-13",10.8328,10.9196,10.7524,10.8489,1887973.0],["2014-11-14",10.865,11.0515,10.8006,11.0482,2647284.0],["2014-11-17",11.0129,11.0643,10.9453,11.0225,1631435.0],["2014-11-18",11.0225,11.0933,10.9325,11.0032,2244643.0],["2014-11-19",11.045,11.0868,10.9711,10.9936,1729189.0],["2014-11-20",10.9711,11.2122,10.9389,11.0386,2749529.0],["2014-11-21",11.164,11.1897,11.0097,11.0097,2465250.0],["2014-11-24",11.0322,11.1383,11.0257,11.0965,2892462.0],["2014-11-25",11.0932,11.1672,11.0482,11.1672,2733942.0],["2014-11-26",11.164,11.1897,11.0675,11.1061,1091674.0],["2014-11-28",11.119,11.2251,11.0965,11.1415,694053.0],["2014-12-01",10.9775,11.0643,10.8842,10.9357,3822446.0],["2014-12-02",11.0193,11.1125,10.9486,11.045,3485591.0],["2014-12-03",10.9582,11.1093,10.9582,11.0611,3639883.0],["2014-12-04",10.9839,11.1318,10.9839,11.0225,2670534.0],["2014-12-05",11.0772,11.164,11.0161,11.1576,6424816.0],["2014-12-08",11.1158,11.2508,11.0386,11.1093,3492724.0],["2014-12-09",10.9839,11.1125,10.9293,11.1029,5277131.0],["2014-12-10",11.0643,11.1672,10.9003,10.9389,2765646.0],["2014-12-11",10.9871,11.0547,10.9325,10.9968,5476338.0],["2014-12-12",10.9582,11.074,10.8489,11.0129,2960889.0],["2014-12-15",11.0225,11.164,10.9196,10.9775,2525224.0],["2014-12-16",10.8939,11.0257,10.8071,10.865,2550323.0],["2014-12-17",10.8842,11.1961,10.8006,11.1576,2366439.0],["2014-12-18",11.2379,11.2508,11.0289,11.2444,2660230.0],["2014-12-19",10.9968,11.3505,10.8296,11.2154,3491139.0],["2014-12-22",11.2122,11.3441,11.164,11.2637,1925754.0],["2014-12-23",11.299,11.4791,11.2862,11.3119,2630111.0],["2014-12-24",11.3087,11.3864,11.2795,11.3443,531042.0],["2014-12-26",11.354,11.4026,11.3313,11.3443,1078993.0],["2014-12-29",11.3411,11.4448,11.2892,11.3475,1768291.0],["2014-12-30",11.3184,11.3767,11.273,11.3054,1184144.0],["2014-12-31",11.3378,11.4286,11.2277,11.2277,1911751.0],["2015-01-02",11.192,11.3411,11.0754,11.1888,3611350.0],["2015-01-05",11.179,11.2179,11.0916,11.1564,4183343.0],["2015-01-06",11.1628,11.2017,10.8971,11.0624,4202365.0],["2015-01-07",11.1142,11.1661,11.0462,11.0948,1875820.0],["2015-01-08",11.1823,11.3475,11.1823,11.2601,2398672.0],["2015-01-09",11.2698,11.3378,11.1499,11.2406,2406334.0],["2015-01-12",11.1661,11.2277,11.0592,11.098,4839880.0],["2015-01-13",11.1758,11.3864,11.0948,11.2341,3264455.0],["2015-01-14",11.0916,11.2244,11.0462,11.2115,1817960.0],["2015-01-15",11.2309,11.2665,10.9684,11.0106,2239359.0],["2015-01-16",10.7935,11.043,10.774,11.0106,2656267.0],["2015-01-20",11.0138,11.1142,10.8032,10.9425,3891666.0],["2015-01-21",10.8842,11.0462,10.8647,10.9781,2385462.0],["2015-01-22",11.03,11.2439,10.9976,11.2115,2541868.0],["2015-01-23",11.1953,11.3087,11.1758,11.2925,2051249.0],["2015-01-26",11.3087,11.3605,11.2471,11.3151,1707789.0],["2015-01-27",11.1855,11.3022,11.1564,11.2115,1145835.0],["2015-01-28",11.2633,11.2827,11.0235,11.0656,1707525.0],["2015-01-29",11.0689,11.1272,10.9911,11.111,1236984.0],["2015-01-30",11.0397,11.098,10.9619,11.0527,2223507.0],["2015-02-02",11.0494,11.2017,10.936,11.1466,2453361.0],["2015-02-03",11.1855,11.3281,11.1855,11.273,2608711.0],["2015-02-04",11.2244,11.273,11.1304,11.1466,1690352.0],["2015-02-05",11.1953,11.3411,11.1661,11.2795,1937643.0],["2015-02-06",11.3346,11.4156,11.2503,11.3313,1645438.0],["2015-02-09",11.2827,11.2827,11.1402,11.1953,1777538.0],["2015-02-10",11.2439,11.2925,11.1142,11.2601,3782023.0],["2015-02-11",11.2601,11.3249,11.1823,11.3119,2139492.0],["2015-02-12",11.3346,11.5582,11.3087,11.5582,2679252.0],["2015-02-13",11.5582,11.5841,11.4998,11.5484,1790219.0],["2015-02-17",11.5128,11.6197,11.4707,11.5355,2590217.0],["2015-02-18",11.6878,12.1544,11.6878,11.9632,6681354.0],["2015-02-19",11.9956,12.0928,11.8887,11.9276,2849925.0],["2015-02-20",11.934,12.0215,11.8141,11.9956,1974367.0],["2015-02-23",11.9891,12.0118,11.9049,11.9859,2084538.0],["2015-02-24",11.9891,12.0021,11.8952,11.9567,1785199.0],["2015-02-25",12.0345,12.0507,11.9178,11.9697,1057593.0],["2015-02-26",11.9049,11.9794,11.8368,11.8466,1058385.0],["2015-02-27",11.8271,11.9114,11.7655,11.8174,2263401.0],["2015-03-02",11.7429,12.109,11.7429,12.0928,4010292.0],["2015-03-03",11.9891,12.0572,11.9114,11.9697,3213465.0],["2015-03-04",11.9438,11.947,11.8498,11.8952,1932887.0],["2015-03-05",12.1187,12.1187,11.9276,12.0086,4643315.0],["2015-03-06",12.0053,12.0604,11.9114,11.9988,2463929.0],["2015-03-09",11.9859,12.028,11.9502,11.9859,1485597.0],["2015-03-10",11.9211,11.9438,11.7947,11.8012,1792333.0],["2015-03-11",11.8141,12.0377,11.7817,12.0215,2839886.0],["2015-03-12",12.0637,12.1511,12.0118,12.0312,2300389.0],["2015-03-13",11.8466,11.9729,11.7558,11.9114,2311750.0],["2015-03-16",11.8854,11.9891,11.8854,11.9373,1171199.0],["2015-03-17",11.9308,12.015,11.8725,11.9956,1038570.0],["2015-03-18",11.9502,12.0442,11.8563,11.9988,1319943.0],["2015-03-19",11.9535,12.0701,11.866,12.0507,2100126.0],["2015-03-20",12.1025,12.2159,12.0474,12.1738,3147679.0],["2015-03-23",12.2195,12.3142,12.1477,12.2163,1374633.0],["2015-03-24",12.1967,12.2815,12.1183,12.2619,2212939.0],["2015-03-25",12.2554,12.2554,11.9747,12.0106,1479256.0],["2015-03-26",11.9486,12.0629,11.8638,11.9845,2289293.0],["2015-03-27",11.9943,12.0661,11.916,12.0596,2961418.0],["2015-03-30",12.1085,12.2946,12.0596,12.2489,5913853.0],["2015-03-31",12.2424,12.8984,12.1999,12.3794,4415839.0],["2015-04-01",12.3272,12.4186,12.1738,12.3599,2580177.0],["2015-04-02",12.3501,12.51,12.3501,12.4219,2506994.0],["2015-04-06",12.3631,12.5296,12.3631,12.4839,2483480.0],["2015-04-07",12.5002,12.634,12.4219,12.4349,2502767.0],["2015-04-08",12.4382,12.523,12.3207,12.4904,1234342.0],["2015-04-09",12.4806,12.5524,12.3305,12.3827,1349798.0],["2015-04-10",12.3958,12.4937,12.3958,12.4023,2470270.0],["2015-04-13",12.4219,12.4447,12.3109,12.3174,1936850.0],["2015-04-14",12.2946,12.3174,12.1477,12.2456,1554817.0],["2015-04-15",12.2685,12.448,12.2685,12.3892,1585728.0],["2015-04-16",12.3566,12.4284,12.2946,12.3729,1393391.0],["2015-04-17",12.3142,12.3142,12.1314,12.1673,1652571.0],["2015-04-20",12.2554,12.461,12.1706,12.448,2268950.0],["2015-04-21",12.5067,12.5394,12.4088,12.5067,1803429.0],["2015-04-22",12.5328,12.5589,12.4676,12.5198,1209508.0],["2015-04-23",12.4937,12.5655,12.4676,12.4937,970142.0],["2015-04-24",12.5296,12.6373,12.4904,12.5981,1267632.0],["2015-04-27",12.6014,12.6536,12.399,12.4056,1580973.0],["2015-04-28",12.3566,12.4447,12.3076,12.4186,2221658.0],["2015-04-29",12.386,12.386,12.2065,12.2424,1129191.0],["2015-04-30",12.2195,12.3337,12.0726,12.1444,1730246.0],["2015-05-01",12.1967,12.3109,12.1314,12.2652,1959307.0],["2015-05-04",12.2815,12.3305,12.2391,12.2685,1799730.0],["2015-05-05",12.2489,12.2783,12.0498,12.0759,2945037.0],["2015-05-06",12.1477,12.3762,11.7071,11.9225,4393910.0],["2015-05-07",11.8833,12.0629,11.8409,12.0204,3179119.0],["2015-05-08",12.1249,12.2554,12.102,12.1804,3736052.0],["2015-05-11",12.0988,12.2652,12.0988,12.226,1568291.0],["2015-05-12",12.1934,12.226,12.1477,12.2032,2150324.0],["2015-05-13",12.213,12.3011,12.151,12.1869,2073177.0],["2015-05-14",12.2652,12.2978,12.1804,12.2293,2313335.0],["2015-05-15",12.1934,12.3729,12.1901,12.3696,1790219.0],["2015-05-18",12.2815,12.337,12.213,12.3076,4117293.0],["2015-05-19",12.3011,12.3435,12.2815,12.2913,2053627.0],["2015-05-20",12.3044,12.337,12.2685,12.2946,1966441.0],["2015-05-21",12.2783,12.3533,12.2717,12.3272,1192070.0],["2015-05-22",12.2848,12.3207,12.2228,12.2554,1757458.0],["2015-05-26",12.2391,12.2652,12.1477,12.1836,1535795.0],["2015-05-27",12.1771,12.2619,12.1477,12.2163,1660497.0],["2015-05-28",12.1804,12.2913,12.1412,12.1575,5504871.0],["2015-05-29",12.1738,12.2097,12.0759,12.1608,2242530.0],["2015-06-01",12.1183,12.1836,12.0367,12.0922,2938961.0],["2015-06-02",12.0857,12.2554,12.0596,12.2097,2839886.0],["2015-06-03",12.2587,12.4676,12.2195,12.461,3694573.0],["2015-06-04",12.4251,12.51,12.4055,12.4969,4457054.0],["2015-06-05",12.4969,12.5328,12.4415,12.5165,1669744.0],["2015-06-08",12.4806,12.5067,12.4545,12.4839,1402109.0],["2015-06-09",12.4676,12.5165,12.4349,12.4578,2071328.0],["2015-06-10",12.5328,12.5524,12.4317,12.4643,3592063.0],["2015-06-11",12.4676,12.5459,12.4284,12.5035,1236456.0],["2015-06-12",12.3174,12.5067,12.3174,12.4676,1501184.0],["2015-06-15",12.4023,12.4023,12.3076,12.3403,1826943.0],["2015-06-16",12.3599,12.4741,12.3142,12.461,1239626.0],["2015-06-17",12.5035,12.5655,12.4447,12.5361,2049135.0],["2015-06-18",12.5361,12.6079,12.5328,12.5948,2317562.0],["2015-06-19",12.5948,12.5948,12.5361,12.5492,1773046.0],["2015-06-22",12.6379,12.6543,12.5426,12.5754,865519.0],["2015-06-23",12.605,12.651,12.5787,12.6182,1262083.0],["2015-06-24",12.5952,12.6379,12.4275,12.4308,959574.0],["2015-06-25",12.4308,12.5229,12.4177,12.5031,1793390.0],["2015-06-26",12.5327,12.6182,12.4571,12.6116,2627469.0],["2015-06-29",12.4703,12.5097,12.2501,12.2501,2113864.0],["2015-06-30",12.3191,12.3585,12.2238,12.2928,1578859.0],["2015-07-01",12.375,12.467,12.3059,12.4407,1815582.0],["2015-07-02",12.444,12.5031,12.3158,12.4012,1652307.0],["2015-07-06",12.2763,12.4736,12.2698,12.4144,2711220.0],["2015-07-07",12.4045,12.4407,12.2073,12.3651,2344775.0],["2015-07-08",12.2829,12.3257,12.1613,12.1646,2547681.0],["2015-07-09",12.2961,12.3191,12.1712,12.1909,2187048.0],["2015-07-10",12.2895,12.3585,12.2435,12.3322,1703033.0],["2015-07-13",12.4078,12.4275,12.3454,12.3487,4398402.0],["2015-07-14",12.3355,12.4637,12.2928,12.4604,2953492.0],["2015-07-15",12.4703,12.5952,12.3947,12.5492,2490085.0],["2015-07-16",12.6116,12.6543,12.5557,12.6083,1560894.0],["2015-07-17",12.6215,12.6412,12.4834,12.5327,1173576.0],["2015-07-20",12.5229,12.6116,12.4736,12.5722,1102771.0],["2015-07-21",12.582,12.582,12.3487,12.3717,1910166.0],["2015-07-22",12.3257,12.5459,12.3158,12.4966,2595501.0],["2015-07-23",12.5097,12.5327,12.3158,12.3421,1692729.0],["2015-07-24",12.4111,12.4505,12.3256,12.3848,3299858.0],["2015-07-27",12.3454,12.3684,12.2303,12.2731,2569873.0],["2015-07-28",12.3092,12.4012,12.1646,12.3815,2255211.0],["2015-07-29",12.3651,12.7004,12.3257,12.6839,3979116.0],["2015-07-30",12.6445,12.7497,12.5689,12.6971,2233811.0],["2015-07-31",12.7135,12.8055,12.7003,12.7957,2421393.0],["2015-08-03",12.7661,12.983,12.7661,12.845,4282154.0],["2015-08-04",12.8417,13.0553,12.5853,12.7004,5531291.0],["2015-08-05",12.8088,13.1046,12.7529,12.9469,4080569.0],["2015-08-06",12.983,12.983,12.7661,12.8154,2467100.0],["2015-08-07",12.8351,12.845,12.7661,12.8055,2774628.0],["2015-08-10",12.8943,13.0882,12.891,12.9896,2603163.0],["2015-08-11",12.9074,12.9666,12.8022,12.8943,2390482.0],["2015-08-12",12.7398,12.8581,12.6773,12.7497,2582555.0],["2015-08-13",12.7266,12.8318,12.6642,12.7661,2022451.0],["2015-08-14",12.7464,12.8318,12.6741,12.7891,1883482.0],["2015-08-17",12.7168,12.9271,12.6182,12.9271,2802369.0],["2015-08-18",12.8877,12.9962,12.8811,12.8811,1773310.0],["2015-08-19",12.7924,12.845,12.6741,12.7464,2216902.0],["2015-08-20",12.6708,12.6741,12.444,12.4473,2453890.0],["2015-08-21",12.3322,12.4045,12.1712,12.1745,2368553.0],["2015-08-24",11.6847,12.1712,11.4053,11.8655,3943978.0],["2015-08-25",12.0824,12.0824,11.7373,11.7505,3972511.0],["2015-08-26",11.9115,12.0561,11.6453,12.0397,3441733.0],["2015-08-27",12.0693,12.227,11.9674,12.2139,3867624.0],["2015-08-28",12.1843,12.3355,12.1482,12.2895,3798932.0],["2015-08-31",12.2238,12.3388,12.1449,12.1745,3994704.0],["2015-09-01",11.9904,12.0989,11.8786,11.9378,2944773.0],["2015-09-02",12.0561,12.1186,11.9772,12.1021,2607390.0],["2015-09-03",12.1514,12.227,12.0923,12.158,3244112.0],["2015-09-04",12.0167,12.1646,12.0068,12.0758,3490346.0],["2015-09-08",12.2205,12.2402,12.1416,12.2073,3443583.0],["2015-09-09",12.2566,12.2961,12.0857,12.112,3107256.0],["2015-09-10",12.0496,12.1416,12.0003,12.02,2848076.0],["2015-09-11",11.9674,12.135,11.9608,12.0726,2198937.0],["2015-09-14",12.0726,12.1514,11.9115,11.9641,2941074.0],["2015-09-15",11.9772,12.1613,11.9049,12.1383,2963267.0],["2015-09-16",12.158,12.2007,12.0824,12.1613,2484273.0],["2015-09-17",12.1712,12.2566,12.066,12.0956,3151113.0],["2015-09-18",11.9641,12.1186,11.9214,11.9608,3835920.0],["2015-09-21",12.0701,12.2059,12.0303,12.1032,2410032.0],["2015-09-22",11.9542,12.027,11.8217,11.9277,2856002.0],["2015-09-23",11.9111,11.9807,11.8184,11.9509,1965648.0],["2015-09-24",11.8548,11.9873,11.8118,11.9145,3756131.0],["2015-09-25",11.9972,12.09,11.8946,11.9906,2106731.0],["2015-09-28",11.9343,11.9542,11.6694,11.7224,3113333.0],["2015-09-29",11.7191,11.7224,11.5005,11.5568,3421918.0],["2015-09-30",11.6429,11.7654,11.5966,11.7555,3734731.0],["2015-10-01",11.7588,11.8416,11.6926,11.8416,2780969.0],["2015-10-02",11.7323,11.9674,11.676,11.9608,4685059.0],["2015-10-05",11.9774,12.1893,11.9774,12.1727,2575950.0],["2015-10-06",12.1496,12.2621,12.0568,12.0966,2499860.0],["2015-10-07",12.1959,12.2323,12.08,12.2125,2055740.0],["2015-10-08",12.2025,12.441,12.1164,12.4145,2894839.0],["2015-10-09",12.4509,12.5271,12.3449,12.5171,2519411.0],["2015-10-12",12.5072,12.5834,12.4608,12.537,1900391.0],["2015-10-13",12.4873,12.59,12.4343,12.4377,3767492.0],["2015-10-14",12.4277,12.5171,12.2489,12.3284,6979371.0],["2015-10-15",12.3814,12.4178,12.3052,12.3383,4587833.0],["2015-10-16",12.3449,12.4608,12.3085,12.3681,2375158.0],["2015-10-19",12.3383,12.4708,12.282,12.4476,1851249.0],["2015-10-20",12.431,12.4939,12.378,12.4145,2086916.0],["2015-10-21",12.4575,12.4675,12.3019,12.3383,2289821.0],["2015-10-22",12.4112,12.4244,12.2191,12.3184,10407631.0],["2015-10-23",12.4045,12.4079,12.2357,12.3582,5932083.0],["2015-10-26",12.3714,12.6396,12.3714,12.6032,6928909.0],["2015-10-27",12.5734,12.6132,12.4906,12.5668,3852829.0],["2015-10-28",12.59,12.7059,12.5039,12.6562,3360624.0],["2015-10-29",12.6496,12.7324,12.5734,12.6562,3944770.0],["2015-10-30",12.6794,12.8052,12.6264,12.7158,2300918.0],["2015-11-02",12.7324,12.9079,12.686,12.8615,3695630.0],["2015-11-03",12.845,12.8648,12.7191,12.7522,5012931.0],["2015-11-04",12.7854,12.8152,12.6695,12.7224,3742921.0],["2015-11-05",12.4675,12.7688,12.2323,12.484,11490058.0],["2015-11-06",12.4377,12.5436,12.2423,12.2588,6811604.0],["2015-11-09",12.1893,12.2323,12.0469,12.1529,4245166.0],["2015-11-10",12.0999,12.2191,12.0833,12.2092,4894305.0],["2015-11-11",12.2621,12.2688,12.1595,12.1694,3835391.0],["2015-11-12",12.0072,12.08,11.9641,12.0005,6080563.0],["2015-11-13",11.9509,12.0105,11.8846,11.9078,4203422.0],["2015-11-16",11.835,11.9542,11.7986,11.9409,4016368.0],["2015-11-17",11.835,12.08,11.835,11.9575,3913066.0],["2015-11-18",11.9807,12.0502,11.9409,12.0237,3200519.0],["2015-11-19",12.0568,12.1363,12.027,12.08,2447549.0],["2015-11-20",12.1363,12.1893,12.0668,12.1462,3391800.0],["2015-11-23",12.1264,12.2555,12.1032,12.2224,2867363.0],["2015-11-24",12.2025,12.4079,12.1727,12.378,4153488.0],["2015-11-25",12.3946,12.4443,12.3516,12.4145,2384933.0],["2015-11-27",12.4377,12.59,12.4079,12.5502,2311750.0],["2015-11-30",12.5304,12.5933,12.4741,12.5602,3572248.0],["2015-12-01",12.5966,12.7191,12.5403,12.6827,3774097.0],["2015-12-02",12.6827,12.7787,12.6363,12.6794,2890348.0],["2015-12-03",12.7224,12.7688,12.5237,12.5867,3758509.0],["2015-12-04",12.59,12.7787,12.5304,12.7754,3477665.0],["2015-12-07",12.7489,12.8085,12.7026,12.7456,3590214.0],["2015-12-08",12.6695,12.7787,12.6032,12.7059,4545825.0],["2015-12-09",12.6827,12.8284,12.6165,12.6628,4143184.0],["2015-12-10",12.6893,12.7688,12.6165,12.6363,2275555.0],["2015-12-11",12.5039,12.686,12.4807,12.5469,4502232.0],["2015-12-14",12.5436,12.643,12.4145,12.5105,4415839.0],["2015-12-15",12.5933,12.6529,12.5006,12.5337,2841207.0],["2015-12-16",12.6132,12.6926,12.4608,12.5867,3474758.0],["2015-12-17",12.5999,12.6529,12.3747,12.4178,4250450.0],["2015-12-18",12.3611,12.3878,12.201,12.2177,5517817.0],["2015-12-21",12.2777,12.3311,12.2143,12.281,2639622.0],["2015-12-22",12.301,12.3644,12.2343,12.2877,3341866.0],["2015-12-23",12.3577,12.3978,12.2977,12.3878,4470000.0],["2015-12-24",12.3911,12.4011,12.2577,12.3344,1399996.0],["2015-12-28",12.281,12.3511,12.2677,12.3377,1916243.0],["2015-12-29",12.3844,12.4845,12.3344,12.4645,1777273.0],["2015-12-30",12.4511,12.5112,12.4078,12.4511,1853363.0],["2015-12-31",12.4044,12.4645,12.3511,12.3511,2553229.0],["2016-01-04",12.2377,12.3277,12.1309,12.3144,6445687.0],["2016-01-05",12.3244,12.3778,12.2077,12.2577,3011616.0],["2016-01-06",12.0776,12.1309,11.7407,11.8908,7783860.0],["2016-01-07",11.7274,11.8307,11.3871,11.4238,5668411.0],["2016-01-08",11.4405,11.5372,11.197,11.207,7172766.0],["2016-01-11",11.2671,11.5639,11.2671,11.5072,4449656.0],["2016-01-12",11.5973,11.6373,11.3271,11.5639,3974625.0],["2016-01-13",11.5673,11.5773,11.3371,11.3504,5524686.0],["2016-01-14",11.3838,11.4739,11.1837,11.4005,3365380.0],["2016-01-15",11.4772,11.5506,11.117,11.2404,4419273.0],["2016-01-19",11.3104,11.3605,11.0769,11.1903,5236180.0],["2016-01-20",10.9869,11.0736,10.6734,10.9902,4911214.0],["2016-01-21",10.9902,11.1336,10.9302,10.9802,4478454.0],["2016-01-22",11.1136,11.2404,11.087,11.1937,4037504.0],["2016-01-25",11.1737,11.237,11.0169,11.0302,2996556.0],["2016-01-26",11.0469,11.2137,10.9869,11.207,2263401.0],["2016-01-27",11.1903,11.2137,10.8435,10.8935,4610026.0],["2016-01-28",10.9769,10.9769,10.65,10.6667,5570129.0],["2016-01-29",10.7301,11.1737,10.5199,11.147,4241995.0],["2016-02-01",11.0669,11.4939,10.9669,11.4238,5055995.0],["2016-02-02",11.3571,11.3605,11.187,11.3071,3929447.0],["2016-02-03",11.3705,11.4005,11.1036,11.227,3923634.0],["2016-02-04",11.2004,11.3171,11.1503,11.3038,3767756.0],["2016-02-05",11.2504,11.2771,10.9735,11.0036,3212936.0],["2016-02-08",10.8968,10.9135,10.5866,10.7267,4182814.0],["2016-02-09",10.64,10.7901,10.5499,10.7234,3897743.0],["2016-02-10",10.7934,11.0302,10.7067,10.8568,2698539.0],["2016-02-11",10.7167,10.7968,10.5433,10.7401,1971460.0],["2016-02-12",10.5833,11.0136,10.5833,10.8435,6124684.0],["2016-02-16",10.8735,11.0469,10.8301,11.0202,7230361.0],["2016-02-17",11.0336,11.4839,10.8768,11.3371,5690604.0],["2016-02-18",11.5372,11.6206,10.7301,11.0503,9043830.0],["2016-02-19",11.0403,11.3204,11.0369,11.3071,6506189.0],["2016-02-22",11.3771,11.6773,11.3338,11.5839,4111216.0],["2016-02-23",11.5372,11.7173,11.4672,11.4772,2180443.0],["2016-02-24",11.4405,11.6273,11.3204,11.5873,2429847.0],["2016-02-25",11.634,11.7607,11.5005,11.7507,2350059.0],["2016-02-26",11.8007,11.9241,11.7407,11.8641,2704615.0],["2016-02-29",11.8341,11.8975,11.7574,11.8107,2058382.0],["2016-03-01",11.8574,12.1109,11.8374,12.0876,2747416.0],["2016-03-02",12.0542,12.0909,11.9708,12.0109,1801316.0],["2016-03-03",12.0009,12.1376,11.8774,12.1109,2970136.0],["2016-03-04",12.1276,12.2744,12.0942,12.1743,3015315.0],["2016-03-07",12.0809,12.1676,11.8975,12.1209,2276611.0],["2016-03-08",12.0709,12.161,11.9408,12.0075,2762739.0],["2016-03-09",12.0642,12.3111,12.0109,12.301,2532621.0],["2016-03-10",12.3344,12.4578,12.2377,12.2477,3669738.0],["2016-03-11",12.3778,12.5379,12.2744,12.5279,4035655.0],["2016-03-14",12.5545,12.5545,12.3577,12.4044,1837775.0],["2016-03-15",12.3644,12.3978,12.2277,12.2777,1659704.0],["2016-03-16",12.2343,12.4945,12.1776,12.4745,2387840.0],["2016-03-17",12.4645,12.6313,12.4245,12.5946,2370402.0],["2016-03-18",12.5946,12.6379,12.4578,12.4945,3154020.0],["2016-03-21",12.5281,12.5348,12.4239,12.4979,2136585.0],["2016-03-22",12.4138,12.5214,12.3735,12.4474,2107523.0],["2016-03-23",12.4743,12.4811,12.3533,12.3802,1505676.0],["2016-03-24",12.3567,12.518,12.2659,12.5147,2340812.0],["2016-03-28",12.5651,12.6189,12.434,12.5886,2662343.0],["2016-03-29",12.555,12.7298,12.4878,12.7096,3225089.0],["2016-03-30",12.797,12.8979,12.7399,12.8374,2069743.0],["2016-03-31",12.8542,12.9214,12.7668,12.8206,2855474.0],["2016-04-01",12.7533,12.9517,12.7096,12.9248,2884007.0],["2016-04-04",12.9449,12.9886,12.8071,12.8273,3065248.0],["2016-04-05",12.7063,12.9147,12.7063,12.8743,2161156.0],["2016-04-06",12.8542,12.9449,12.8004,12.9348,1440683.0],["2016-04-07",12.8912,12.9281,12.7869,12.8676,2178593.0],["2016-04-08",12.9718,13.0088,12.8643,12.9617,1876084.0],["2016-04-11",13.0054,13.0525,12.8407,12.8407,2223243.0],["2016-04-12",12.8374,12.9012,12.5819,12.75,4933935.0],["2016-04-13",12.7903,13.1332,12.7668,13.1096,2159571.0],["2016-04-14",13.1096,13.1533,12.9281,12.9315,3411615.0],["2016-04-15",12.9651,12.992,12.8777,12.9617,2672119.0],["2016-04-18",12.9416,13.0727,12.9248,13.0458,1365650.0],["2016-04-19",13.0794,13.1164,12.8441,12.9954,1524434.0],["2016-04-20",13.0021,13.0155,12.8676,12.9348,1220076.0],["2016-04-21",12.9785,13.0525,12.8844,12.9147,1363800.0],["2016-04-22",12.8811,12.955,12.8138,12.9113,2878987.0],["2016-04-25",12.8912,12.9416,12.8172,12.8844,1757458.0],["2016-04-26",12.9012,13.0693,12.8306,12.9954,2719146.0],["2016-04-27",12.9349,12.9886,12.75,12.8306,2715448.0],["2016-04-28",12.7802,12.9785,12.7466,12.7869,2220337.0],["2016-04-29",12.7701,12.8138,12.5684,12.639,2199729.0],["2016-05-02",12.5584,12.629,12.0441,12.2962,8237756.0],["2016-05-03",12.1852,12.35,11.9936,12.239,7355592.0],["2016-05-04",13.1533,13.466,12.9416,13.2676,12669447.0],["2016-05-05",13.2777,13.3416,13.0391,13.0693,5331556.0],["2016-05-06",13.0054,13.1836,12.9685,13.1668,1720206.0],["2016-05-09",13.1399,13.2878,13.1063,13.2139,1756137.0],["2016-05-10",13.2374,13.3718,13.029,13.3651,3188366.0],["2016-05-11",13.3449,13.3685,13.1836,13.2575,2975156.0],["2016-05-12",13.2945,13.3181,13.1567,13.2912,2341869.0],["2016-05-13",13.2542,13.3315,13.0928,13.1533,2146625.0],["2016-05-16",13.2138,13.4122,13.197,13.4088,1726811.0],["2016-05-17",13.3954,13.4491,13.2878,13.355,3973040.0],["2016-05-18",13.3819,13.4727,13.3113,13.4256,2922580.0],["2016-05-19",13.3618,13.4693,13.3416,13.4256,5222441.0],["2016-05-20",13.476,13.6307,13.4155,13.5735,2890348.0],["2016-05-23",13.5971,13.7013,13.5164,13.55,2077933.0],["2016-05-24",13.6475,13.6979,13.55,13.6811,1628000.0],["2016-05-25",13.671,13.7887,13.671,13.7248,2061817.0],["2016-05-26",13.792,13.8592,13.7315,13.7819,2279518.0],["2016-05-27",13.8055,13.8929,13.7786,13.8592,1755609.0],["2016-05-31",13.8794,13.8794,13.7517,13.7954,3106464.0],["2016-06-01",13.745,13.9466,13.7147,13.9433,2585197.0],["2016-06-02",13.9332,13.9668,13.8559,13.8761,2162477.0],["2016-06-03",13.8324,13.8324,13.6811,13.7685,1623245.0],["2016-06-06",13.792,13.8492,13.7349,13.7954,1263669.0],["2016-06-07",13.8492,13.9332,13.7584,13.8996,3728919.0],["2016-06-08",13.9097,13.9097,13.7853,13.8828,2838565.0],["2016-06-09",13.7853,13.9769,13.745,13.9567,4108838.0],["2016-06-10",13.8391,13.8929,13.7214,13.7349,1775424.0],["2016-06-13",13.6441,13.7349,13.5433,13.5433,1672122.0],["2016-06-14",13.4693,13.5164,13.2945,13.3349,2946094.0],["2016-06-15",13.3618,13.4928,13.2979,13.4088,2743717.0],["2016-06-16",13.3685,13.4424,13.2138,13.4223,3332090.0],["2016-06-17",13.3618,13.3618,13.1433,13.234,5227725.0],["2016-06-20",13.383,13.4778,13.3424,13.4372,3491403.0],["2016-06-21",13.4304,13.4914,13.3729,13.4304,2419015.0],["2016-06-22",13.4914,13.4914,13.3593,13.4677,2675025.0],["2016-06-23",13.5456,13.8165,13.5219,13.8097,2597350.0],["2016-06-24",13.444,13.7352,13.444,13.5964,8885574.0],["2016-06-27",13.4778,13.4778,13.1087,13.1731,3731297.0],["2016-06-28",13.2747,13.4982,13.2442,13.4677,2430112.0],["2016-06-29",13.6201,14.0095,13.5591,13.9689,2949000.0],["2016-06-30",14.0163,14.1416,13.891,14.1348,2168289.0],["2016-07-01",14.128,14.2601,14.0569,14.1822,3127600.0],["2016-07-05",14.1517,14.1517,13.979,14.0501,2669213.0],["2016-07-06",13.9418,14.2228,13.9418,14.172,2707786.0],["2016-07-07",14.1517,14.2161,13.9858,14.0603,2265251.0],["2016-07-08",14.1822,14.3109,14.0942,14.2669,2529451.0],["2016-07-11",14.3177,14.4193,14.2906,14.4091,1867630.0],["2016-07-12",14.4768,14.5581,14.3718,14.4633,2157457.0],["2016-07-13",14.4802,14.5107,14.3955,14.4328,1161159.0],["2016-07-14",14.2736,14.3955,14.1754,14.3718,3898799.0],["2016-07-15",14.4497,14.4599,14.277,14.3143,2256004.0],["2016-07-18",14.2567,14.4091,14.2262,14.338,1683482.0],["2016-07-19",14.2635,14.3617,14.233,14.3177,1151912.0],["2016-07-20",14.3888,14.426,14.3109,14.3143,1684539.0],["2016-07-21",14.3278,14.382,14.2432,14.3414,1732095.0],["2016-07-22",14.3651,14.6529,14.3244,14.5547,3133148.0],["2016-07-25",14.5479,14.6529,14.4836,14.6394,2313864.0],["2016-07-26",14.7342,14.8696,14.5987,14.6834,5325744.0],["2016-07-27",14.724,14.724,14.4497,14.5175,2111751.0],["2016-07-28",14.531,14.6089,14.426,14.5615,2857323.0],["2016-07-29",14.5649,14.5683,14.4023,14.4836,2141341.0],["2016-08-01",14.4396,14.6292,14.3448,14.5344,6447801.0],["2016-08-02",14.4904,14.531,14.2025,14.3752,5438293.0],["2016-08-03",13.8842,14.1077,13.6235,13.9282,11103005.0],["2016-08-04",13.9282,14.0129,13.7962,13.8097,4808968.0],["2016-08-05",13.8876,13.9248,13.742,13.8199,4555072.0],["2016-08-08",13.8368,13.9147,13.7217,13.7318,4032485.0],["2016-08-09",13.7081,13.8232,13.6573,13.681,3773569.0],["2016-08-10",13.6912,13.8199,13.6268,13.7792,5573563.0],["2016-08-11",13.8165,13.9756,13.7657,13.9113,3352962.0],["2016-08-12",13.9113,13.9248,13.7894,13.8165,1606864.0],["2016-08-15",13.8571,13.9452,13.8199,13.9045,2490878.0],["2016-08-16",13.7928,13.9384,13.7555,13.9113,3152434.0],["2016-08-17",13.9316,13.9655,13.8232,13.9282,2170403.0],["2016-08-18",13.9519,14.1416,13.9011,14.1382,3275552.0],["2016-08-19",14.0975,14.1348,14.0264,14.0908,1694315.0],["2016-08-22",14.172,14.2262,14.0738,14.1788,2418751.0],["2016-08-23",14.1788,14.4023,14.1788,14.3143,3051246.0],["2016-08-24",14.277,14.3515,14.2432,14.3075,2002900.0],["2016-08-25",14.3007,14.3177,14.2195,14.2432,2928129.0],["2016-08-26",14.294,14.443,14.1754,14.2533,1580444.0],["2016-08-29",14.2364,14.426,14.2364,14.338,1680840.0],["2016-08-30",14.3278,14.382,14.189,14.2804,1953495.0],["2016-08-31",14.2804,14.3312,14.2025,14.3177,1691937.0],["2016-09-01",14.3143,14.4091,14.2195,14.321,1616376.0],["2016-09-02",14.3888,14.4938,14.3583,14.4768,2359834.0],["2016-09-06",14.4463,14.4531,14.2635,14.4294,2132622.0],["2016-09-07",14.3888,14.4938,14.338,14.4328,3415313.0],["2016-09-08",14.3414,14.4091,14.2736,14.2906,2366175.0],["2016-09-09",14.2228,14.2567,14.0332,14.0332,3107520.0],["2016-09-12",13.9248,14.3109,13.8842,14.2465,4235126.0],["2016-09-13",14.3143,14.3143,14.0434,14.1348,3744507.0],["2016-09-14",14.1213,14.2262,14.084,14.1179,2325488.0],["2016-09-15",14.0535,14.2838,14.0163,14.2432,2580441.0],["2016-09-16",14.1991,14.2195,14.0637,14.145,4338164.0],["2016-09-19",14.1995,14.3666,14.1995,14.3325,3065513.0],["2016-09-20",14.428,14.5201,14.3632,14.5132,3425881.0],["2016-09-21",14.6121,14.6872,14.5235,14.6496,3151642.0],["2016-09-22",14.7485,14.8304,14.6565,14.827,2545303.0],["2016-09-23",14.7656,14.8918,14.7417,14.8542,2763532.0],["2016-09-26",14.8236,14.8474,14.6462,14.6565,2591802.0],["2016-09-27",14.6155,14.7554,14.6155,14.7213,1943455.0],["2016-09-28",14.769,14.769,14.5303,14.6769,3076873.0],["2016-09-29",14.6906,14.7008,14.5337,14.5951,1263933.0],["2016-09-30",14.6053,14.7554,14.5712,14.7179,2007656.0],["2016-10-03",14.7417,14.9531,14.6974,14.8304,2887706.0],["2016-10-04",14.7895,14.8304,14.711,14.8133,2629054.0],["2016-10-05",14.8883,15.0384,14.8372,14.9634,3405802.0],["2016-10-06",14.8781,14.9668,14.7485,14.9156,3448338.0],["2016-10-07",14.9395,14.9395,14.7247,14.8167,1997616.0],["2016-10-10",14.8577,14.977,14.7895,14.7997,1378596.0],["2016-10-11",14.7417,14.7554,14.6155,14.7349,1678727.0],["2016-10-12",14.7315,14.9429,14.694,14.8508,2230905.0],["2016-10-13",14.7213,14.7826,14.6496,14.7656,2013204.0],["2016-10-14",14.8679,14.8781,14.7588,14.8065,1251251.0],["2016-10-17",14.7656,14.8713,14.7554,14.8065,1467367.0],["2016-10-18",14.9259,14.9668,14.8645,14.9259,1978858.0],["2016-10-19",15.0043,15.0213,14.8338,14.9531,2105674.0],["2016-10-20",14.9054,14.9566,14.8508,14.9054,2217695.0],["2016-10-21",14.7997,14.8611,14.7076,14.7826,2152966.0],["2016-10-24",14.8338,15.0111,14.8065,14.8918,976747.0],["2016-10-25",14.8645,14.8645,14.6701,14.6701,1875027.0],["2016-10-26",14.6633,14.7349,14.5951,14.5951,1421660.0],["2016-10-27",14.5951,14.6531,14.2882,14.2882,2857059.0],["2016-10-28",14.3257,14.5235,14.3257,14.4928,3348999.0],["2016-10-31",14.445,14.5712,14.3803,14.5201,1918356.0],["2016-11-01",14.4894,14.5473,14.2609,14.3291,2015318.0],["2016-11-02",14.3564,14.4928,14.3223,14.3803,3598932.0],["2016-11-03",14.4928,14.5644,14.3257,14.3564,4318349.0],["2016-11-04",13.8108,14.104,13.2515,13.2788,13199432.0],["2016-11-07",13.405,13.5039,13.2208,13.2481,5485585.0],["2016-11-08",13.2345,13.2959,13.0128,13.2208,7119397.0],["2016-11-09",13.0571,13.4493,13.0571,13.3743,4085589.0],["2016-11-10",13.4084,13.5277,13.1629,13.1833,4580964.0],["2016-11-11",13.2004,13.4459,13.0912,13.4186,3170928.0],["2016-11-14",13.4834,13.6198,13.48,13.5789,2282160.0],["2016-11-15",13.5823,13.7323,13.538,13.6948,2645963.0],["2016-11-16",13.6744,13.8722,13.5959,13.8176,2125489.0],["2016-11-17",13.8381,13.8619,13.5823,13.6334,2318091.0],["2016-11-18",13.7016,13.7221,13.5516,13.6982,1721263.0],["2016-11-21",13.6982,13.9097,13.6232,13.8653,2398143.0],["2016-11-22",13.9233,13.9676,13.7767,13.8108,3747677.0],["2016-11-23",13.7801,14.2029,13.7801,14.1688,3757717.0],["2016-11-25",14.1995,14.2575,14.1313,14.2063,722587.0],["2016-11-28",14.1995,14.2882,14.1347,14.22,3999988.0],["2016-11-29",14.2234,14.3427,14.1518,14.2029,2775949.0],["2016-11-30",14.1245,14.428,14.1245,14.3768,3191272.0],["2016-12-01",14.3939,14.4791,14.1143,14.1484,3490875.0],["2016-12-02",14.1927,14.2711,14.1586,14.2132,2112015.0],["2016-12-05",14.312,14.4621,14.2438,14.3427,2153230.0],["2016-12-06",14.3223,14.5644,14.3086,14.5576,2373573.0],["2016-12-07",14.5201,14.8133,14.5201,14.7349,2463401.0],["2016-12-08",14.8031,14.8747,14.6803,14.7792,1884539.0],["2016-12-09",14.8099,14.8099,14.6872,14.7792,2868684.0],["2016-12-12",14.7383,14.7451,14.5303,14.5951,2499068.0],["2016-12-13",14.6667,14.711,14.5814,14.5883,1681633.0],["2016-12-14",14.578,14.7451,14.503,14.578,2023244.0],["2016-12-15",14.5951,14.7622,14.561,14.7485,1666045.0],["2016-12-16",14.7622,14.827,14.6087,14.6462,2445435.0],["2016-12-19",14.6875,14.763,14.5878,14.6565,1908052.0],["2016-12-20",14.6978,14.7734,14.5741,14.6188,1709374.0],["2016-12-21",14.6187,14.7218,14.5913,14.6428,1272123.0],["2016-12-22",14.6634,14.6772,14.4745,14.581,1829585.0],["2016-12-23",14.6119,14.6634,14.5329,14.6359,1035664.0],["2016-12-27",14.6909,14.7871,14.6084,14.7527,2147946.0],["2016-12-28",14.7802,14.7802,14.5363,14.6256,1560629.0],["2016-12-29",14.5947,14.6737,14.5947,14.6291,1863403.0],["2016-12-30",14.6737,14.6978,14.6119,14.6428,1635926.0],["2017-01-03",15.0139,15.0139,14.684,14.8799,3245433.0],["2017-01-04",14.8936,15.165,14.8867,15.165,2518619.0],["2017-01-05",15.1341,15.3196,15.0619,15.2166,2177536.0],["2017-01-06",15.1959,15.3574,15.1066,15.3265,2545303.0],["2017-01-09",15.354,15.5292,15.22,15.5189,3667624.0],["2017-01-10",15.5395,15.5876,15.4296,15.5773,3049925.0],["2017-01-11",15.5704,15.6048,15.5155,15.5704,2714655.0],["2017-01-12",15.5052,15.6357,15.409,15.6323,1989162.0],["2017-01-13",15.7079,15.7182,15.6288,15.6872,1919941.0],["2017-01-17",15.6838,15.8075,15.6014,15.7766,3030638.0],["2017-01-18",15.7353,15.8487,15.6598,15.7525,2610560.0],["2017-01-19",15.7594,15.8212,15.5086,15.5464,1965120.0],["2017-01-20",15.5326,15.5945,15.4502,15.591,1611620.0],["2017-01-23",15.5876,15.6323,15.4571,15.5017,856536.0],["2017-01-24",15.4777,15.6872,15.4536,15.6632,1825094.0],["2017-01-25",15.6701,15.7834,15.6323,15.6907,961688.0],["2017-01-26",15.7319,15.7525,15.6014,15.6391,903036.0],["2017-01-27",15.7216,15.7216,15.5464,15.6357,1597882.0],["2017-01-30",15.5842,15.6254,15.4296,15.6048,1219019.0],["2017-01-31",15.567,15.6494,15.4914,15.6494,899601.0],["2017-02-01",15.646,15.7147,15.3883,15.4777,1632228.0],["2017-02-02",15.4845,15.5636,15.4227,15.4502,1496693.0],["2017-02-03",15.5223,15.5979,15.4502,15.5258,1298279.0],["2017-02-06",15.5842,15.6323,15.488,15.5464,1757723.0],["2017-02-07",15.5464,15.6151,15.5052,15.5361,1920206.0],["2017-02-08",15.4674,15.5464,15.409,15.4948,1803958.0],["2017-02-09",15.5773,15.6907,15.5429,15.6735,1672650.0],["2017-02-10",15.6838,15.8041,15.6254,15.7903,1250194.0],["2017-02-13",15.8006,15.9552,15.725,15.9209,1427208.0],["2017-02-14",15.8522,15.9793,15.8109,15.9484,1258913.0],["2017-02-15",15.9758,16.1579,15.8968,16.0445,1992596.0],["2017-02-16",15.993,16.0652,15.8625,15.9793,2541340.0],["2017-02-17",15.8796,15.969,15.835,15.969,2148739.0],["2017-02-21",16.0926,16.1304,15.9587,16.0411,3578061.0],["2017-02-22",15.1066,15.4639,14.8627,15.3918,12930741.0],["2017-02-23",15.3643,15.4296,15.2372,15.2887,4356658.0],["2017-02-24",15.2544,15.3677,15.22,15.2921,3154020.0],["2017-02-27",15.2853,15.433,15.1719,15.4227,3351377.0],["2017-02-28",15.4227,15.4777,15.3402,15.3986,3030110.0],["2017-03-01",15.4502,15.5533,15.3952,15.4777,3855735.0],["2017-03-02",15.5395,15.7044,15.4639,15.5189,3269211.0],["2017-03-03",15.5601,15.6632,15.4605,15.6357,2757455.0],["2017-03-06",15.5429,15.5739,15.3437,15.4571,3330505.0],["2017-03-07",15.4433,15.512,15.3402,15.3643,2737376.0],["2017-03-08",15.354,15.4571,15.2887,15.4536,1952438.0],["2017-03-09",15.4536,15.4845,15.3437,15.4124,1284805.0],["2017-03-10",15.4742,15.512,15.3505,15.4433,1380181.0],["2017-03-13",15.4674,15.5052,15.3986,15.4433,1127077.0],["2017-03-14",15.4021,15.4708,15.3471,15.3918,1549269.0],["2017-03-15",15.4296,15.5361,15.409,15.4742,1973574.0],["2017-03-16",15.4845,15.6426,15.4227,15.6391,2469477.0],["2017-03-17",15.6185,15.6804,15.488,15.6804,2810031.0],["2017-03-20",15.6735,15.6977,15.4313,15.4555,1601580.0],["2017-03-21",15.497,15.497,15.0541,15.1545,3668417.0],["2017-03-22",15.1821,15.279,15.0541,15.1337,3024562.0],["2017-03-23",15.106,15.2513,15.023,15.0783,1979915.0],["2017-03-24",15.106,15.1337,15.0091,15.0403,1861289.0],["2017-03-27",14.9434,15.0472,14.9123,15.0368,1768819.0],["2017-03-28",14.9884,15.2306,14.978,15.1994,1498014.0],["2017-03-29",15.0645,15.2825,15.0645,15.2513,2304617.0],["2017-03-30",15.2721,15.3378,15.2513,15.2929,1333153.0],["2017-03-31",15.2998,15.3032,15.0853,15.1095,2235132.0],["2017-04-03",15.1302,15.1787,14.8984,14.9088,2556399.0],["2017-04-04",14.8154,14.8846,14.5248,14.5974,5213723.0],["2017-04-05",14.6251,14.6805,14.3864,14.4071,4598137.0],["2017-04-06",14.4106,14.4729,14.2722,14.4244,4815045.0],["2017-04-07",14.4936,14.6424,14.4383,14.6009,3804216.0],["2017-04-10",14.6493,14.7393,14.5697,14.6147,2138963.0],["2017-04-11",14.5663,14.677,14.4798,14.677,1911223.0],["2017-04-12",14.6839,14.7289,14.6043,14.6978,2749265.0],["2017-04-13",14.6908,14.722,14.4936,14.504,2157193.0],["2017-04-17",14.5663,14.7254,14.5109,14.7116,2202371.0],["2017-04-18",14.6528,14.8016,14.632,14.7912,2275026.0],["2017-04-19",14.7946,14.9676,14.7773,14.8742,2611353.0],["2017-04-20",14.9157,15.0818,14.895,15.0507,1335795.0],["2017-04-21",15.0507,15.106,14.9642,15.0472,1930509.0],["2017-04-24",15.1372,15.2375,15.0783,15.196,1496693.0],["2017-04-25",15.241,15.3102,15.1994,15.2306,1344778.0],["2017-04-26",15.2237,15.2825,15.1545,15.1787,1814790.0],["2017-04-27",15.2237,15.3586,15.1891,15.2963,2038303.0],["2017-04-28",15.2963,15.3032,15.0161,15.0922,2501974.0],["2017-05-01",15.1095,15.1718,14.895,14.9469,2384933.0],["2017-05-02",14.9503,14.9642,14.8604,14.8915,1918356.0],["2017-05-03",14.8742,14.9192,14.7773,14.7843,1816111.0],["2017-05-04",14.7842,14.8223,14.6839,14.6908,3357454.0],["2017-05-05",14.7116,14.9607,14.6978,14.9538,3163002.0],["2017-05-08",14.9365,14.9711,14.805,14.8984,3598932.0],["2017-05-09",14.9192,15.0714,14.8292,14.8673,5071055.0],["2017-05-10",15.58,15.6562,14.5351,14.6528,6407907.0],["2017-05-11",14.6182,14.7427,14.421,14.7185,3946355.0],["2017-05-12",14.6286,14.722,14.5351,14.5836,2670534.0],["2017-05-15",14.6147,14.8465,14.5628,14.7635,5378848.0],["2017-05-16",14.76,14.9884,14.6874,14.9815,2671062.0],["2017-05-17",14.8465,14.9745,14.76,14.7739,2305145.0],["2017-05-18",14.7393,14.8811,14.6839,14.7704,1487974.0],["2017-05-19",14.7981,14.9365,14.7254,14.8534,2436188.0],["2017-05-22",14.8708,15.1994,14.8569,15.1475,2426941.0],["2017-05-23",15.1787,15.1994,15.0403,15.1268,2647548.0],["2017-05-24",15.1648,15.1648,15.0264,15.0507,2090615.0],["2017-05-25",15.0853,15.234,15.0853,15.1095,2329716.0],["2017-05-26",15.0991,15.2756,15.0853,15.2029,1669216.0],["2017-05-30",15.1821,15.2617,15.0956,15.1026,1170142.0],["2017-05-31",15.1199,15.1337,15.0091,15.0749,1382823.0],["2017-06-01",15.1026,15.4901,15.0368,15.4762,2203956.0],["2017-06-02",15.4555,15.5178,15.3863,15.4174,1050195.0],["2017-06-05",15.407,15.4174,15.3413,15.3413,849667.0],["2017-06-06",15.2929,15.3205,15.0991,15.1268,2318883.0],["2017-06-07",15.1406,15.2271,15.0541,15.0887,2203956.0],["2017-06-08",15.0853,15.1233,14.9503,14.9745,1398939.0],["2017-06-09",14.9918,15.1856,14.978,15.1095,1373047.0],["2017-06-12",15.1026,15.2479,15.068,15.2479,1513866.0],["2017-06-13",15.2652,15.2929,15.1337,15.2513,2684536.0],["2017-06-14",15.2998,15.2998,15.0057,15.068,1788634.0],["2017-06-15",14.9815,15.0853,14.9157,15.061,1230115.0],["2017-06-16",15.0472,15.0576,14.6735,14.7427,2725751.0],["2017-06-19",14.802,15.0669,14.7462,15.0635,1755345.0],["2017-06-20",15.0216,15.0216,14.7915,14.7915,1022718.0],["2017-06-21",14.9031,14.9031,14.6137,14.6486,2262345.0],["2017-06-22",14.6521,14.687,14.4394,14.5371,3050717.0],["2017-06-23",14.5405,14.7253,14.4952,14.6486,2996292.0],["2017-06-26",14.6904,14.8647,14.666,14.8473,1143458.0],["2017-06-27",14.8299,14.8578,14.6277,14.6451,1876348.0],["2017-06-28",14.7148,14.8438,14.6765,14.7183,1159574.0],["2017-06-29",14.7183,14.7183,14.4743,14.558,2093521.0],["2017-06-30",14.6626,14.8159,14.6172,14.6312,1787577.0],["2017-07-03",14.6695,14.7288,14.5719,14.5719,1046760.0],["2017-07-05",14.5998,14.6521,14.4534,14.544,1825358.0],["2017-07-06",14.4708,14.4813,14.2128,14.2338,2195238.0],["2017-07-07",14.2721,14.4604,14.2163,14.429,1658383.0],["2017-07-10",14.3941,14.3941,14.0873,14.1501,3801574.0],["2017-07-11",14.171,14.2163,14.0385,14.0525,2468421.0],["2017-07-12",14.1745,14.2826,14.0699,14.1919,2245964.0],["2017-07-13",14.2303,14.3105,14.1989,14.2407,1194448.0],["2017-07-14",14.2651,14.2965,14.1884,14.1884,1240419.0],["2017-07-17",14.1884,14.2791,14.1396,14.178,1948475.0],["2017-07-18",14.1187,14.2059,14.0734,14.1989,1830113.0],["2017-07-19",14.2059,14.436,14.1466,14.3871,3867624.0],["2017-07-20",14.415,14.5545,14.4116,14.4813,2179386.0],["2017-07-21",14.4848,14.6835,14.4848,14.6381,2337642.0],["2017-07-24",14.6416,14.6765,14.5126,14.5405,2648341.0],["2017-07-25",14.544,14.7288,14.537,14.6207,2073706.0],["2017-07-26",14.7218,14.7636,14.6347,14.7253,3733146.0],["2017-07-27",14.7427,14.8926,14.6904,14.8822,1823244.0],["2017-07-28",14.8543,14.8752,14.6904,14.7636,848346.0],["2017-07-31",14.8055,14.8055,14.5719,14.6556,1595768.0],["2017-08-01",14.6904,14.7218,14.5859,14.6381,1510167.0],["2017-08-02",14.6277,14.6556,14.5126,14.5266,1165650.0],["2017-08-03",14.5301,14.6172,14.415,14.4917,2185462.0],["2017-08-04",14.5231,14.5614,14.4638,14.5196,1708581.0],["2017-08-07",14.5301,14.5859,14.3871,14.4499,3311219.0],["2017-08-08",14.4325,14.5754,14.0943,14.1396,4256526.0],["2017-08-09",14.7462,15.4713,14.6521,15.2447,7257046.0],["2017-08-10",15.2482,15.2622,14.7741,14.8334,3109106.0],["2017-08-11",14.802,15.1088,14.795,15.0042,3394706.0],["2017-08-14",15.1123,15.4051,15.0425,15.297,3542922.0],["2017-08-15",15.2552,15.4365,15.189,15.3911,4416631.0],["2017-08-16",15.419,15.6491,15.419,15.5445,3278986.0],["2017-08-17",15.5271,15.6212,15.44,15.5166,4105404.0],["2017-08-18",15.4957,15.5201,15.2901,15.304,3347678.0],["2017-08-21",15.304,15.5027,15.2796,15.4016,2242530.0],["2017-08-22",15.419,15.5341,15.3667,15.4818,2819014.0],["2017-08-23",15.433,15.6038,15.426,15.4992,1661290.0],["2017-08-24",15.541,15.6561,15.5132,15.5341,1859440.0],["2017-08-25",15.5968,15.6526,15.5724,15.5794,2550587.0],["2017-08-28",15.6143,15.6561,15.4957,15.5097,2339227.0],["2017-08-29",15.4957,15.555,15.4295,15.5027,2814787.0],["2017-08-30",15.4609,15.6108,15.4539,15.5829,2591538.0],["2017-08-31",15.6317,15.8095,15.6282,15.7188,1756930.0],["2017-09-01",15.7816,15.9698,15.7642,15.8513,2226149.0],["2017-09-05",15.799,15.9385,15.6735,15.7049,1453100.0],["2017-09-06",15.7398,15.928,15.6805,15.9071,2029320.0],["2017-09-07",15.7188,15.7955,15.304,15.6282,3648074.0],["2017-09-08",15.5445,15.7607,15.4678,15.7154,2831167.0],["2017-09-11",15.8583,16.0047,15.806,15.9524,3237507.0],["2017-09-12",15.9594,15.9663,15.7014,15.7816,2649398.0],["2017-09-13",15.8478,16.0849,15.7886,16.0221,2901180.0],["2017-09-14",16.0152,16.0779,15.9559,15.9594,2543453.0],["2017-09-15",15.9489,16.0465,15.9001,15.9664,2606597.0],["2017-09-18",15.9838,16.0221,15.7781,15.8304,2955077.0],["2017-09-19",15.8971,16.0621,15.8374,15.9041,2610296.0],["2017-09-20",15.9849,16.3149,15.9849,16.1358,4260225.0],["2017-09-21",16.1393,16.1534,16.027,16.0305,1738172.0],["2017-09-22",16.02,16.1674,16.0165,16.1534,2077933.0],["2017-09-25",16.185,16.3992,16.185,16.357,2599992.0],["2017-09-26",16.343,16.5255,16.3254,16.4483,2886913.0],["2017-09-27",16.4975,16.5607,16.3956,16.515,3232487.0],["2017-09-28",16.5185,16.5642,16.4132,16.508,2851775.0],["2017-09-29",16.4904,16.8345,16.4553,16.7608,3793912.0],["2017-10-02",16.7502,16.9223,16.7221,16.8556,1902504.0],["2017-10-03",16.8521,17.0451,16.7924,17.0276,2423507.0],["2017-10-04",17.003,17.0803,16.7889,16.9258,1580709.0],["2017-10-05",16.9082,16.9328,16.7292,16.8205,2275819.0],["2017-10-06",16.831,16.8907,16.7116,16.7959,2406862.0],["2017-10-09",16.7643,16.8275,16.6695,16.7151,1198411.0],["2017-10-10",16.7608,16.8099,16.7011,16.8029,1969875.0],["2017-10-11",16.7994,16.7994,16.5922,16.7292,2124961.0],["2017-10-12",16.7186,16.7678,16.6519,16.687,1367499.0],["2017-10-13",16.7046,16.8029,16.6554,16.6765,1211357.0],["2017-10-16",16.6905,16.8345,16.687,16.8345,1806864.0],["2017-10-17",16.845,16.8801,16.7467,16.8696,1794711.0],["2017-10-18",16.8521,16.9574,16.8485,16.9433,1688766.0],["2017-10-19",16.8591,16.8626,16.6554,16.8556,1739493.0],["2017-10-20",16.9082,16.9644,16.7467,16.7959,1612941.0],["2017-10-23",16.852,16.8907,16.6905,16.6905,2066572.0],["2017-10-24",16.659,16.7151,16.5255,16.5607,3476872.0],["2017-10-25",16.5606,16.5887,16.343,16.4553,1946097.0],["2017-10-26",16.5291,16.5677,16.4553,16.4975,6124156.0],["2017-10-27",16.4483,16.5185,16.3676,16.4975,4535786.0],["2017-10-30",16.336,16.6344,16.3254,16.4694,6660482.0],["2017-10-31",16.4869,16.7748,16.4448,16.6168,7782804.0],["2017-11-01",16.6063,17.2172,16.5747,16.6414,6613719.0],["2017-11-02",16.6379,17.1294,16.6063,16.9749,4598665.0],["2017-11-03",17.0732,17.0873,16.9574,17.0311,3988892.0],["2017-11-06",17.0838,17.3365,17.0487,17.2944,2419544.0],["2017-11-07",17.2734,17.3014,17.154,17.2102,2076348.0],["2017-11-08",17.2312,17.3365,17.168,17.2663,4277662.0],["2017-11-09",17.2172,17.2734,16.9223,16.9714,2885592.0],["2017-11-10",16.9082,17.0592,16.8977,17.0241,2734734.0],["2017-11-13",16.9188,17.0697,16.8907,16.9398,2297219.0],["2017-11-14",16.8064,16.9925,16.8064,16.9012,2302767.0],["2017-11-15",16.831,16.9152,16.7327,16.8275,2207919.0],["2017-11-16",16.8205,16.8801,16.6554,16.687,2927864.0],["2017-11-17",16.6519,16.8134,16.6519,16.7467,1746890.0],["2017-11-20",16.7116,16.9082,16.6941,16.8345,2043323.0],["2017-11-21",16.845,16.9679,16.7713,16.9504,3156926.0],["2017-11-22",16.9468,17.168,16.9398,17.0943,2411618.0],["2017-11-24",17.154,17.2523,17.1189,17.1399,941345.0],["2017-11-27",17.154,17.2453,16.9784,16.9784,1882689.0],["2017-11-28",16.9609,17.1434,16.9328,17.1154,1442532.0],["2017-11-29",17.1435,17.5332,17.1154,17.4735,2299861.0],["2017-11-30",17.4735,17.7227,17.3962,17.6841,2150060.0],["2017-12-01",17.6947,17.7965,17.3576,17.6209,1835397.0],["2017-12-04",17.7754,17.8772,17.7508,17.7824,3052567.0],["2017-12-05",17.7824,17.9088,17.7403,17.814,2252041.0],["2017-12-06",17.821,17.8491,17.649,17.656,1212678.0],["2017-12-07",17.6315,17.7473,17.5999,17.7262,2180707.0],["2017-12-08",17.7438,18.0036,17.6736,17.9931,3445696.0],["2017-12-11",17.9685,17.9861,17.7719,17.9018,1863138.0],["2017-12-12",18.0141,18.0773,17.9123,17.9404,1714658.0],["2017-12-13",17.9123,18.0563,17.807,17.8105,4125747.0],["2017-12-14",17.9053,17.9439,17.6279,17.6701,1714394.0],["2017-12-15",17.6947,17.9334,17.6701,17.8877,2370667.0],["2017-12-18",17.9755,18.0563,17.8983,17.9264,2027999.0],["2017-12-19",17.9405,17.9582,17.7072,17.7885,2869740.0],["2017-12-20",17.792,18.0218,17.7638,17.9723,1795767.0],["2017-12-21",18.0112,18.2127,17.9688,18.1809,1975952.0],["2017-12-22",18.195,18.2092,18.036,18.036,2129188.0],["2017-12-26",18.0784,18.195,17.944,17.9582,1118623.0],["2017-12-27",18.0112,18.0112,17.8627,17.8981,745837.0],["2017-12-28",17.9334,17.9759,17.7673,17.9299,1009772.0],["2017-12-29",17.9617,17.9723,17.8309,17.8557,970671.0],["2018-01-02",17.9794,18.0784,17.891,18.0112,1887445.0],["2018-01-03",18.0147,18.1561,17.9511,18.089,1610563.0],["2018-01-04",18.1561,18.3612,18.0819,18.1915,2072121.0],["2018-01-05",18.2693,18.2763,18.1561,18.2162,1504883.0],["2018-01-08",18.3082,18.5167,18.2799,18.347,2634867.0],["2018-01-09",18.3789,18.3789,18.1385,18.3294,1850457.0],["2018-01-10",18.2622,18.446,18.1491,18.3824,1752967.0],["2018-01-11",18.4354,18.7536,18.4071,18.7394,1478992.0],["2018-01-12",18.7218,18.8561,18.6369,18.8313,2388632.0],["2018-01-16",18.9692,19.0328,18.7925,18.8667,2981233.0],["2018-01-17",18.9339,18.9445,18.7465,18.8596,1588370.0],["2018-01-18",18.8844,18.9409,18.8031,18.9127,1708053.0],["2018-01-19",18.994,19.2167,18.8879,19.2131,3003426.0],["2018-01-22",19.1601,19.2626,19.0929,19.2485,1467895.0],["2018-01-23",19.2025,19.245,19.1071,19.2061,1704618.0],["2018-01-24",19.2697,19.3687,19.1884,19.2874,1048081.0],["2018-01-25",19.3404,19.3934,19.2343,19.3263,1532624.0],["2018-01-26",19.3864,19.5101,19.2096,19.4889,1492994.0],["2018-01-29",19.4464,19.4995,19.3545,19.3757,1191806.0],["2018-01-30",19.2131,19.4712,19.1672,19.2273,1637776.0],["2018-01-31",19.3369,19.3369,19.1212,19.2803,1777802.0],["2018-02-01",19.2697,19.4783,19.1283,19.3015,1807392.0],["2018-02-02",19.2167,19.2591,18.842,18.8455,2711220.0],["2018-02-05",18.7218,18.8808,17.9688,18.043,2111486.0],["2018-02-06",17.7638,18.2693,17.6824,18.043,3625352.0],["2018-02-07",18.043,18.2375,17.9546,17.9617,1717300.0],["2018-02-08",17.9829,18.0006,17.3183,17.3219,1913865.0],["2018-02-09",17.5092,17.6577,17.0461,17.5022,2845698.0],["2018-02-12",17.64,17.9617,17.5269,17.7814,2279518.0],["2018-02-13",17.7531,17.8415,17.5693,17.7673,2063666.0],["2018-02-14",17.6542,17.9546,17.587,17.9052,2900388.0],["2018-02-15",18.0183,18.2693,17.8698,18.2056,4672377.0],["2018-02-16",18.1703,18.499,18.1208,18.3895,3427467.0],["2018-02-20",18.7359,18.849,17.8345,17.8486,4700118.0],["2018-02-21",17.9971,18.3647,17.9546,17.9653,3397348.0],["2018-02-22",18.0466,18.1455,17.8627,17.9829,3566436.0],["2018-02-23",18.0678,18.1774,17.9617,18.1774,2103560.0],["2018-02-26",18.2304,18.3824,18.1279,18.3718,2933941.0],["2018-02-27",18.3612,18.5026,18.2728,18.3789,3939222.0],["2018-02-28",18.7253,19.4429,18.7218,19.1177,7952420.0],["2018-03-01",19.3192,19.4111,19.0399,19.1636,5162468.0],["2018-03-02",19.0859,19.1283,18.9056,19.1283,4035127.0],["2018-03-05",19.0116,19.4712,18.9728,19.4005,1989954.0],["2018-03-06",19.4323,19.7894,19.3616,19.754,2681630.0],["2018-03-07",19.6303,20.0545,19.6303,19.8777,3548734.0],["2018-03-08",19.9909,19.9909,19.6197,19.6974,2226149.0],["2018-03-09",19.8494,20.0333,19.6904,20.0227,1812676.0],["2018-03-12",20.0085,20.0616,19.8212,19.8388,2133415.0],["2018-03-13",19.9484,19.9696,19.7328,19.7646,7633531.0],["2018-03-14",19.8459,19.8459,19.6939,19.708,6090603.0],["2018-03-15",19.7787,19.8282,19.6197,19.6833,1680840.0],["2018-03-16",19.7045,19.8,19.6232,19.7505,2273441.0],["2018-03-19",19.7399,19.8176,19.5772,19.6338,2098012.0],["2018-03-20",19.6798,19.8,19.6126,19.6197,2172252.0],["2018-03-21",19.6837,19.9434,19.5699,19.8153,2497483.0],["2018-03-22",19.7086,19.8047,18.9758,18.99,3722842.0],["2018-03-23",19.1287,19.3529,18.8797,18.9651,2322054.0],["2018-03-26",19.175,19.3955,19.0505,19.3635,2155872.0],["2018-03-27",19.4418,19.4845,18.9188,18.9437,2026678.0],["2018-03-28",19.0149,19.2959,18.9366,19.1465,3631693.0],["2018-03-29",19.2639,19.4027,19.1287,19.2817,2847548.0],["2018-04-02",19.2106,19.3386,18.9793,19.1287,2734998.0],["2018-04-03",19.1643,19.3778,19.086,19.2995,2375951.0],["2018-04-04",19.1109,19.4703,19.0789,19.4382,1925490.0],["2018-04-05",19.5094,19.6979,19.36,19.5307,1985727.0],["2018-04-06",19.3955,19.5201,18.9082,19.0683,1672914.0],["2018-04-09",19.2177,19.2817,19.086,19.1003,1072652.0],["2018-04-10",19.3386,19.424,19.1643,19.36,2514920.0],["2018-04-11",19.2248,19.5094,19.1857,19.2177,1220868.0],["2018-04-12",19.2995,19.3102,19.1358,19.175,1535266.0],["2018-04-13",19.2034,19.271,18.9295,18.9935,1690880.0],["2018-04-16",19.1003,19.1679,18.9651,19.1287,1452043.0],["2018-04-17",19.2106,19.2319,18.9295,18.9402,2146889.0],["2018-04-18",18.958,19.1145,18.8939,19.0647,1784143.0],["2018-04-19",19.022,19.054,18.8477,18.8939,1773575.0],["2018-04-20",18.9366,18.9366,18.6947,18.7943,2050456.0],["2018-04-23",18.837,18.9935,18.8192,18.8975,1787313.0],["2018-04-24",19.0078,19.1074,18.6663,18.6983,1812412.0],["2018-04-25",18.6769,18.8263,18.5453,18.7303,1671858.0],["2018-04-26",18.7979,18.8548,18.652,18.7694,1107262.0],["2018-04-27",18.7374,18.7659,18.5382,18.6342,1226945.0],["2018-04-30",18.6663,18.8299,18.4955,18.4955,2166704.0],["2018-05-01",18.4955,18.4955,18.2678,18.4599,2282424.0],["2018-05-02",18.4243,18.6165,18.3923,18.5275,1839096.0],["2018-05-03",18.4741,18.8335,18.467,18.7659,2501710.0],["2018-05-04",18.684,19.1394,18.5631,19.1109,1646494.0],["2018-05-07",19.1181,19.2106,18.7516,18.9544,1898277.0],["2018-05-08",19.0896,19.1394,18.958,19.1287,2410825.0],["2018-05-09",19.0718,19.2106,18.3105,18.9117,4012670.0],["2018-05-10",18.9437,19.1287,18.8904,19.086,2875817.0],["2018-05-11",19.0576,19.2212,19.0434,19.1785,2431961.0],["2018-05-14",19.1892,19.3422,19.0149,19.0576,5528121.0],["2018-05-15",18.9829,19.0683,18.7765,18.8263,2823505.0],["2018-05-16",18.8335,19.2034,18.8263,19.1536,2618486.0],["2018-05-17",19.1465,19.3955,19.1465,19.3457,2158514.0],["2018-05-18",19.3066,19.3422,18.9864,19.1394,3028525.0],["2018-05-21",19.239,19.2781,19.1501,19.2248,2878195.0],["2018-05-22",19.2461,19.3457,18.9686,18.9864,1810827.0],["2018-05-23",18.9117,18.9864,18.773,18.8797,1514394.0],["2018-05-24",18.8619,18.9295,18.6556,18.8299,1569348.0],["2018-05-25",18.805,18.9971,18.7943,18.9402,3054945.0],["2018-05-29",18.8406,18.9686,18.6734,18.8086,1596561.0],["2018-05-30",18.8833,19.0718,18.8086,19.022,1773046.0],["2018-05-31",19.0434,19.0434,18.7267,18.773,1671065.0],["2018-06-01",18.8335,18.9544,18.741,18.8939,3226939.0],["2018-06-04",19.0042,19.175,18.9473,19.1216,2965645.0],["2018-06-05",19.1892,19.4098,19.1003,19.3813,2689820.0],["2018-06-06",19.4525,19.5912,19.4204,19.5556,4435654.0],["2018-06-07",19.5485,19.73,19.4667,19.5165,2584669.0],["2018-06-08",19.4952,19.7477,19.2746,19.6766,3077666.0],["2018-06-11",19.7015,19.8011,19.6161,19.6197,1904354.0],["2018-06-12",19.641,19.6944,19.5556,19.6197,1809770.0],["2018-06-13",19.6268,19.7264,19.4774,19.4774,3437242.0],["2018-06-14",19.5201,19.6197,19.4276,19.6161,1694315.0],["2018-06-15",19.5414,19.5592,19.4133,19.5307,1722320.0],["2018-06-18",19.4774,19.6268,19.4418,19.5912,1403695.0],["2018-06-19",19.4098,19.6268,19.271,19.5948,2885857.0],["2018-06-20",19.7451,20.0423,19.5912,19.9814,1986520.0],["2018-06-21",19.9564,20.0172,19.695,19.7416,2136585.0],["2018-06-22",19.8812,19.8884,19.7272,19.7487,3708840.0],["2018-06-25",19.7487,19.7845,19.3835,19.4623,2336056.0],["2018-06-26",19.4408,19.5196,19.1437,19.516,3792591.0],["2018-06-27",19.5948,19.7666,19.4014,19.4086,3207124.0],["2018-06-28",19.3728,19.5339,19.183,19.5267,2417430.0],["2018-06-29",19.5983,19.7523,19.473,19.6198,2140548.0],["2018-07-02",19.5375,19.6843,19.3549,19.6735,1022982.0],["2018-07-03",19.7559,19.8096,19.5375,19.5733,1079785.0],["2018-07-05",19.6807,19.8919,19.4838,19.8776,1879783.0],["2018-07-06",19.8883,20.0888,19.8096,20.0888,1246760.0],["2018-07-09",20.2356,20.6724,20.2356,20.6581,2445435.0],["2018-07-10",20.6939,20.9732,20.6581,20.9588,3691138.0],["2018-07-11",20.8085,21.0233,20.7655,21.0161,2716504.0],["2018-07-12",21.1235,21.4386,21.0233,21.3455,4377794.0],["2018-07-13",21.2667,21.5066,21.256,21.4672,4126011.0],["2018-07-16",21.4816,21.5388,21.3384,21.5245,4611347.0],["2018-07-17",21.4672,21.9756,21.4279,21.9363,6452292.0],["2018-07-18",21.9112,22.0437,21.4028,21.4064,4788889.0],["2018-07-19",21.4637,21.5353,21.3634,21.4923,2852567.0],["2018-07-20",21.5174,21.589,21.4637,21.4816,1531567.0],["2018-07-23",21.4887,21.5245,21.2632,21.3276,2048607.0],["2018-07-24",21.41,21.4887,21.0125,21.1021,1888237.0],["2018-07-25",21.1021,21.1092,20.8085,21.0269,3572777.0],["2018-07-26",21.0269,21.1235,20.8944,21.0412,2319940.0],["2018-07-27",21.0663,21.1522,20.8335,20.9696,2175687.0],["2018-07-30",21.0018,21.0269,20.8264,20.9159,2841207.0],["2018-07-31",20.966,21.3276,20.8121,21.2846,2021394.0],["2018-08-01",21.3026,21.4708,21.2095,21.256,2906200.0],["2018-08-02",21.2059,21.3563,21.009,21.1343,2710164.0],["2018-08-03",21.1307,21.3742,21.0555,21.3491,1986256.0],["2018-08-06",21.3419,21.4744,21.2166,21.3312,1656534.0],["2018-08-07",21.4708,21.7465,21.3563,21.7286,1619810.0],["2018-08-08",21.8432,22.1618,21.3312,21.7823,3169872.0],["2018-08-09",21.8647,22.3229,21.7322,22.2621,2701181.0],["2018-08-10",22.1869,22.3981,22.1439,22.1654,2391274.0],["2018-08-13",22.1976,22.3408,21.9219,21.9434,1775688.0],["2018-08-14",22.0043,22.194,21.8969,22.1618,1271859.0],["2018-08-15",22.0043,22.2979,21.9971,22.2692,1383880.0],["2018-08-16",22.3193,22.3731,22.0831,22.2406,2428262.0],["2018-08-17",22.3086,22.8242,22.1797,22.5127,1322585.0],["2018-08-20",22.5163,22.7239,22.4769,22.6917,1723641.0],["2018-08-21",22.7633,23.039,22.7275,22.9924,1890087.0],["2018-08-22",22.9351,23.1106,22.7418,22.7991,1529454.0],["2018-08-23",22.7991,22.8707,22.6272,22.7275,1470273.0],["2018-08-24",22.7275,22.7705,22.6237,22.6702,1139495.0],["2018-08-27",22.7275,22.9244,22.6845,22.8528,942137.0],["2018-08-28",22.8886,22.9172,22.7526,22.7812,1091410.0],["2018-08-29",22.8385,22.885,22.6093,22.6201,1751382.0],["2018-08-30",22.5879,22.7239,22.4948,22.638,1296694.0],["2018-08-31",22.5879,22.7203,22.4303,22.4447,2023508.0],["2018-09-04",22.3695,22.8063,22.3551,22.8063,1700127.0],["2018-09-05",22.7024,22.8528,22.6416,22.774,1379652.0],["2018-09-06",22.7955,23.0247,22.7848,22.9531,1605808.0],["2018-09-07",22.8922,23.0068,22.7168,22.7884,1012150.0],["2018-09-10",22.8528,22.928,22.7096,22.8206,1253365.0],["2018-09-11",22.8027,22.8671,22.6989,22.7526,1470009.0],["2018-09-12",22.7705,22.7705,22.4232,22.663,1099865.0],["2018-09-13",22.749,22.8886,22.7168,22.7848,829588.0],["2018-09-14",22.7669,22.8707,22.4196,22.4196,1485332.0],["2018-09-17",22.4518,22.4697,22.0759,22.4554,1547948.0],["2018-09-18",22.4268,22.7848,22.4268,22.774,1471066.0],["2018-09-19",22.612,22.6444,22.0576,22.234,2509372.0],["2018-09-20",22.3492,22.4392,22.0684,22.2016,2140548.0],["2018-09-21",22.1368,22.2016,21.982,22.1116,3818218.0],["2018-09-24",22.09,22.09,21.7372,21.9244,1600524.0],["2018-09-25",21.9892,22.018,21.7732,21.892,1237249.0],["2018-09-26",21.8992,21.9496,21.6724,21.73,1126549.0],["2018-09-27",21.7228,21.7876,21.4528,21.4924,1798674.0],["2018-09-28",21.4816,21.5644,21.37,21.4888,1620867.0],["2018-10-01",21.6076,21.7192,21.4168,21.5284,3227731.0],["2018-10-02",21.4924,21.5032,20.9488,20.9776,2989159.0],["2018-10-03",21.1576,21.5896,21.1216,21.4384,2821128.0],["2018-10-04",21.3736,21.4492,20.6536,20.7076,2316506.0],["2018-10-05",20.7328,20.794,20.5024,20.6464,1374633.0],["2018-10-08",20.6068,20.758,20.4916,20.668,1291145.0],["2018-10-09",20.5924,20.722,20.5204,20.632,1113075.0],["2018-10-10",20.5924,20.5924,20.1784,20.2252,3832221.0],["2018-10-11",20.2252,20.4304,20.1388,20.182,2246757.0],["2018-10-12",20.4412,20.6464,20.1856,20.3404,2847812.0],["2018-10-15",20.3368,20.7544,20.29,20.6248,3037243.0],["2018-10-16",20.6968,21.028,20.6248,21.01,1657327.0],["2018-10-17",20.9848,20.992,20.704,20.8552,1153233.0],["2018-10-18",20.8552,20.8876,20.3908,20.4664,1304091.0],["2018-10-19",20.4844,20.5816,20.272,20.3656,931041.0],["2018-10-22",20.3872,20.6284,20.326,20.4556,2648605.0],["2018-10-23",20.1604,20.3044,19.8616,20.1964,1103035.0],["2018-10-24",20.1928,20.4304,19.6096,19.6744,3145037.0],["2018-10-25",19.7644,20.2216,19.6132,19.9984,2566439.0],["2018-10-26",19.7536,20.0524,19.2748,19.9876,2758512.0],["2018-10-29",20.164,20.4412,19.7608,19.9372,2472912.0],["2018-10-30",19.9732,20.398,19.948,20.3764,2313071.0],["2018-10-31",20.632,20.8264,20.452,20.4988,2574365.0],["2018-11-01",20.6104,21.0568,20.4952,21.0388,2355343.0],["2018-11-02",21.1648,21.3628,20.8156,20.9416,3461813.0],["2018-11-05",20.884,21.1036,20.6608,21.0568,2028792.0],["2018-11-06",21.0676,21.1684,20.6572,20.7832,2176744.0],["2018-11-07",21.0388,21.37,19.9876,20.1424,4517292.0],["2018-11-08",19.948,20.164,19.6204,20.038,3137375.0],["2018-11-09",19.9552,20.5132,19.9444,20.3548,4871320.0],["2018-11-12",20.2792,20.542,20.2144,20.2504,2687178.0],["2018-11-13",20.2504,20.5312,20.2252,20.4232,2640943.0],["2018-11-14",20.5816,20.8048,20.4268,20.434,2825091.0],["2018-11-15",20.3404,20.7436,20.2396,20.7004,1752174.0],["2018-11-16",20.6428,20.704,20.524,20.6464,1413470.0],["2018-11-19",20.5924,20.8228,20.308,20.3224,2310957.0],["2018-11-20",20.0812,20.398,20.0164,20.2,2310165.0],["2018-11-21",20.2612,20.6896,20.2612,20.488,2443057.0],["2018-11-23",20.3728,20.5456,20.3188,20.3764,811094.0],["2018-11-26",20.4844,20.7112,20.3008,20.5708,1856005.0],["2018-11-27",20.4952,20.5996,20.1892,20.2252,1539229.0],["2018-11-28",20.2576,20.6608,20.164,20.6572,1802108.0],["2018-11-29",20.7004,20.74,20.5204,20.5528,1283219.0],["2018-11-30",20.5456,20.758,20.4772,20.5708,1568820.0],["2018-12-03",20.722,20.7796,20.398,20.5312,1365386.0],["2018-12-04",20.5168,20.6068,19.6384,19.7032,2086123.0],["2018-12-06",19.426,19.516,18.9148,19.516,2827997.0],["2018-12-07",19.4656,19.5952,18.256,18.3748,3569342.0],["2018-12-10",18.2848,18.4288,18.0435,18.1335,2701973.0],["2018-12-11",18.3315,18.4252,17.9787,18.1155,1789691.0],["2018-12-12",18.3136,18.3892,18.0615,18.2344,1818489.0],["2018-12-13",18.2487,18.3784,18.1479,18.2379,1991804.0],["2018-12-14",18.0471,18.3352,17.6691,17.8023,2222450.0],["2018-12-17",17.7447,18.0543,17.5611,17.8275,3238035.0],["2018-12-18",17.9823,18.2524,17.6835,17.8023,2403956.0],["2018-12-19",17.806,18.1214,17.4144,17.447,2271327.0],["2018-12-20",17.3165,17.5957,17.0301,17.2911,2021658.0],["2018-12-21",17.4035,17.592,16.9213,16.9358,3598668.0],["2018-12-24",16.8524,16.9648,16.4681,16.6131,1156668.0],["2018-12-26",16.6639,17.1787,16.537,17.1751,1558516.0],["2018-12-27",16.9612,17.1678,16.6276,17.1678,2598143.0],["2018-12-28",17.1751,17.2186,16.7581,16.9104,3823502.0],["2018-12-31",16.9648,17.3926,16.9104,17.302,2596293.0],["2019-01-02",16.9684,17.1968,16.653,16.9358,4345297.0],["2019-01-03",16.8343,16.8814,16.4463,16.5406,2806597.0],["2019-01-04",16.682,17.0518,16.6349,17.0083,3628523.0],["2019-01-07",16.9938,17.3636,16.8742,16.8814,2961682.0],["2019-01-08",16.9938,17.0736,16.6167,17.0228,4179644.0],["2019-01-09",17.1135,17.7008,17.1135,17.6102,4559564.0],["2019-01-10",17.5159,17.7262,17.4108,17.6791,2328130.0],["2019-01-11",17.6646,17.8966,17.592,17.8749,2748473.0],["2019-01-14",17.7733,18.038,17.7371,18.0163,2951642.0],["2019-01-15",17.9764,18.2193,17.9582,18.2012,2442001.0],["2019-01-16",18.1504,18.368,18.1504,18.3571,1509639.0],["2019-01-17",18.2411,18.7487,18.2411,18.5964,3568549.0],["2019-01-18",18.7559,19.0605,18.629,18.8248,2960625.0],["2019-01-22",18.7487,18.9589,18.5311,18.6979,1946097.0],["2019-01-23",18.7378,18.8538,18.5782,18.6544,2873439.0],["2019-01-24",18.6725,18.8248,18.5855,18.8212,1544777.0],["2019-01-25",18.9735,18.9735,18.6906,18.774,1389956.0],["2019-01-28",18.6109,18.7885,18.5529,18.7487,829060.0],["2019-01-29",18.745,18.8357,18.6399,18.7378,1106734.0],["2019-01-30",18.8611,18.9118,18.6218,18.8538,991807.0],["2019-01-31",18.9082,18.9843,18.7922,18.8574,1401845.0],["2019-02-01",18.9299,18.9372,18.6979,18.9191,1808977.0],["2019-02-04",18.9082,19.1874,18.8864,19.1765,870011.0],["2019-02-05",19.1837,19.3179,19.1149,19.3106,1142929.0],["2019-02-06",19.2671,19.3397,19.1221,19.2091,1413998.0],["2019-02-07",19.1257,19.2853,18.8466,18.9299,2479253.0],["2019-02-08",18.8611,19.162,18.8611,19.162,2059703.0],["2019-02-11",19.1765,19.3433,19.0532,19.2816,1411092.0],["2019-02-12",19.4049,19.5681,19.3288,19.5644,1326548.0],["2019-02-13",19.5789,19.6261,19.3578,19.5246,1997088.0],["2019-02-14",19.3977,19.7602,19.3977,19.6442,1473443.0],["2019-02-15",19.7204,19.84,19.6442,19.7639,1849664.0],["2019-02-19",19.7022,19.9306,19.4629,19.5246,3603424.0],["2019-02-20",19.5898,19.6007,15.7067,16.943,29461206.0],["2019-02-21",16.8234,17.7008,16.6058,17.4434,14126510.0],["2019-02-22",17.4071,17.4216,17.0264,17.0627,6668408.0],["2019-02-25",17.1497,17.3926,16.8814,16.9322,5453881.0],["2019-02-26",16.9575,17.2585,16.9358,17.0047,6313852.0],["2019-02-27",16.9394,16.9503,16.6711,16.7654,6886373.0],["2019-02-28",16.769,17.3818,16.6784,17.0953,7864706.0],["2019-03-01",17.2331,17.331,17.1135,17.302,6372240.0],["2019-03-04",17.2984,17.5268,17.1352,17.1751,3727598.0],["2019-03-05",17.1606,17.6138,17.1606,17.4289,4259961.0],["2019-03-06",17.3491,17.7335,17.2911,17.5812,3970398.0],["2019-03-07",17.5195,17.6936,17.3854,17.5522,4627199.0],["2019-03-08",17.447,17.4869,17.244,17.36,3820068.0],["2019-03-11",17.3056,17.3963,17.0989,17.2476,4221916.0],["2019-03-12",17.4216,17.4289,17.244,17.3382,3796026.0],["2019-03-13",17.3709,17.8132,17.3455,17.8132,6470522.0],["2019-03-14",17.6827,17.864,17.4942,17.6174,9603142.0],["2019-03-15",17.6464,17.8168,17.4978,17.748,7026135.0],["2019-03-18",17.7081,17.7697,17.5594,17.6102,4057319.0],["2019-03-19",17.6138,17.719,17.5268,17.563,5727856.0],["2019-03-20",17.5087,17.7806,17.5087,17.5957,4351638.0],["2019-03-21",17.6212,18.2421,17.6212,18.1581,4733143.0],["2019-03-22",18.0303,18.0522,17.6906,17.7198,5350050.0],["2019-03-25",17.7198,17.9426,17.6212,17.8951,3906725.0],["2019-03-26",17.939,18.0412,17.855,17.9864,8017677.0],["2019-03-27",18.0412,18.1143,17.8111,18.0449,4340013.0],["2019-03-28",18.0047,18.2713,17.9828,18.2275,3310426.0],["2019-03-29",18.3663,18.7716,18.3334,18.7388,5209760.0],["2019-04-01",18.8812,19.0309,18.7023,19.009,5756654.0],["2019-04-02",19.6372,19.681,19.0821,19.2391,7952684.0],["2019-04-03",19.3195,19.4327,19.2135,19.3523,3405010.0],["2019-04-04",19.2793,19.356,19.0054,19.1186,3172778.0],["2019-04-05",19.1295,19.1734,19.0309,19.1295,7365103.0],["2019-04-08",19.1697,19.3012,19.0346,19.2245,4887700.0],["2019-04-09",19.1186,19.1442,18.9214,19.0894,3386780.0],["2019-04-10",19.1076,19.1953,19.0711,19.1442,2458117.0],["2019-04-11",19.1259,19.1843,18.9835,19.1551,2521261.0],["2019-04-12",19.2574,19.5313,19.1843,19.5203,2808974.0],["2019-04-15",19.5386,19.8307,19.5386,19.776,5513326.0],["2019-04-16",20.8168,20.8241,19.8636,20.2398,11613704.0],["2019-04-17",20.2361,20.594,20.1412,20.5283,4521255.0],["2019-04-18",20.5794,20.678,20.4151,20.6378,4092986.0],["2019-04-22",20.5831,20.6159,20.3968,20.4443,3189687.0],["2019-04-23",20.4954,20.6123,20.2836,20.5173,6559293.0],["2019-04-24",20.5575,20.8168,20.4735,20.6415,3628523.0],["2019-04-25",20.6013,20.6305,20.2872,20.4516,2407390.0],["2019-04-26",20.4151,20.689,20.3238,20.689,3069211.0],["2019-04-29",20.7474,20.9811,20.6707,20.7255,3785458.0],["2019-04-30",20.7657,20.7912,20.5429,20.6269,2584404.0],["2019-05-01",20.6342,20.7474,20.4845,20.5027,2328130.0],["2019-05-02",20.5137,20.594,20.2836,20.4772,2067101.0],["2019-05-03",20.5465,20.7985,20.5246,20.7511,3883212.0],["2019-05-06",20.4881,20.678,20.4516,20.5977,3168551.0],["2019-05-07",20.4187,20.6488,20.2544,20.4479,3433015.0],["2019-05-08",19.6335,20.2836,19.4108,19.9074,7659951.0],["2019-05-09",19.6408,20.1046,19.5495,20.0754,4146091.0],["2019-05-10",19.9659,20.353,19.9659,20.2617,3046754.0],["2019-05-13",19.9184,20.0316,19.8527,19.8709,1926546.0],["2019-05-14",19.9074,20.0426,19.838,19.8454,1831434.0],["2019-05-15",19.765,19.8928,19.6481,19.849,1417961.0],["2019-05-16",19.9513,20.3128,19.9257,20.2398,4500119.0],["2019-05-17",20.0535,20.2946,19.9257,20.101,1927075.0],["2019-05-20",19.9659,20.1485,19.9257,20.0133,1757458.0],["2019-05-21",20.0937,20.3785,20.0645,20.2799,1996031.0],["2019-05-22",20.2325,20.3128,20.017,20.1813,2702766.0],["2019-05-23",20.0353,20.6452,19.9622,20.4516,3091933.0],["2019-05-24",20.521,20.7511,20.5064,20.6305,3256001.0],["2019-05-28",20.7255,20.8862,20.5685,20.5685,2136321.0],["2019-05-29",20.5794,20.857,20.5027,20.7657,3784401.0],["2019-05-30",20.7912,21.0396,20.7912,20.9337,2428526.0],["2019-05-31",20.8455,20.9079,20.636,20.6581,2482687.0],["2019-06-03",20.6728,21.0145,20.6691,20.9925,2880573.0],["2019-06-04",21.0402,21.4701,21.0402,21.426,4697740.0],["2019-06-05",21.573,21.698,21.4003,21.6502,3584137.0],["2019-06-06",21.6465,22.0544,21.6465,21.9993,3501971.0],["2019-06-07",22.1132,22.3667,21.9809,22.1242,2964324.0],["2019-06-10",22.2675,22.4255,22.183,22.2675,3641204.0],["2019-06-11",22.341,22.4439,22.0066,22.0801,2148474.0],["2019-06-12",22.1279,22.2602,22.036,22.1389,2645435.0],["2019-06-13",22.1279,22.5541,21.9589,22.5321,4029050.0],["2019-06-14",22.1389,22.1977,21.9442,22.1426,5309363.0],["2019-06-17",22.047,22.1573,21.878,22.0728,3466568.0],["2019-06-18",22.2014,22.2602,22.0287,22.183,5285849.0],["2019-06-19",22.2271,22.7305,22.1463,22.635,5511212.0],["2019-06-20",22.7819,23.0612,22.4917,23.0208,4830369.0],["2019-06-21",22.9693,23.2155,22.9693,22.9767,4551638.0],["2019-06-24",23.0245,23.1163,22.826,22.8885,3522314.0],["2019-06-25",22.9289,22.951,22.5357,22.5982,4607648.0],["2019-06-26",22.7048,23.0502,22.6423,22.793,9022958.0],["2019-06-27",22.8444,22.984,22.6754,22.8113,4923103.0],["2019-06-28",22.9692,24.3575,22.746,24.2701,13236300.0],["2019-07-01",24.3769,25.1244,24.1148,24.474,7597900.0],["2019-07-02",23.8041,24.474,23.4061,24.4643,6428000.0],["2019-07-03",24.5128,24.8041,24.241,24.5128,2684800.0],["2019-07-05",24.3575,24.4837,24.1439,24.173,3351400.0],["2019-07-08",24.0662,24.2992,23.9595,24.0177,2159500.0],["2019-07-09",24.0371,25.2409,23.8624,24.076,2834400.0],["2019-07-10",24.1051,24.4934,23.9789,24.0371,3233800.0],["2019-07-11",23.6876,24.0468,23.2314,23.9595,4865800.0],["2019-07-12",23.9498,24.4643,23.94,24.1148,2932100.0],["2019-07-15",24.1925,24.1925,23.8041,24.0857,2104100.0],["2019-07-16",24.2216,24.4449,24.0371,24.2216,3189100.0],["2019-07-17",24.2604,24.4546,23.9012,23.9498,1469700.0],["2019-07-18",23.9498,24.4449,23.7944,24.2992,3131200.0],["2019-07-19",24.3672,24.6099,24.2507,24.3963,3211600.0],["2019-07-22",24.4449,25.0176,24.4449,24.8914,2493400.0],["2019-07-23",25.0662,25.6972,24.9497,25.6778,2662400.0],["2019-07-24",25.6972,26.0079,25.5127,25.8234,1918800.0],["2019-07-25",25.8428,25.9399,25.6972,25.7943,1378400.0],["2019-07-26",25.8331,26.0952,25.736,25.9399,1059500.0],["2019-07-29",25.9593,26.0855,25.804,25.969,1593900.0],["2019-07-30",25.8331,26.0079,25.639,25.9982,1385800.0],["2019-07-31",25.9399,26.2603,25.7166,25.9593,1985300.0],["2019-08-01",25.9011,26.3573,25.5516,25.6098,2027600.0],["2019-08-02",25.503,25.7555,25.338,25.6778,1262300.0],["2019-08-05",25.3283,25.503,24.8332,25.0176,2492000.0],["2019-08-06",25.1438,25.3186,24.9303,25.2409,4139500.0],["2019-08-07",22.5227,23.7847,21.5907,23.6294,10741800.0],["2019-08-08",23.7362,25.0953,23.6585,24.3866,4336600.0],["2019-08-09",24.406,24.94,23.8915,23.9109,3197300.0],["2019-08-12",23.775,24.241,23.6294,24.2022,3257300.0],["2019-08-13",24.0954,24.6584,24.0954,24.1925,3316900.0],["2019-08-14",23.94,24.6584,23.8721,24.5517,3065400.0],["2019-08-15",24.6293,24.9109,24.0857,24.1633,2928100.0],["2019-08-16",24.241,24.872,24.241,24.7555,2956500.0],["2019-08-19",25.0079,25.0662,24.0857,24.8429,2887100.0],["2019-08-20",24.7652,24.7846,24.3381,24.474,2196100.0],["2019-08-21",24.6973,25.0079,24.4934,24.8235,1776600.0],["2019-08-22",24.872,25.1147,24.7264,24.7264,1247400.0],["2019-08-23",24.7264,24.7458,23.8041,23.8721,1703200.0],["2019-08-26",24.0468,24.241,23.8333,24.2313,1221300.0],["2019-08-27",24.3575,24.4934,24.1633,24.2992,1316900.0],["2019-08-28",24.2313,24.9788,24.173,24.9788,1134500.0],["2019-08-29",25.1244,25.6001,25.1244,25.571,1270200.0],["2019-08-30",25.7166,25.9982,25.6584,25.7846,2020000.0],["2019-09-03",25.6195,25.6681,24.9497,25.1633,1651600.0],["2019-09-04",25.3089,25.5613,25.2118,25.27,1651100.0],["2019-09-05",25.503,25.8914,25.4739,25.7749,1305500.0],["2019-09-06",25.7749,25.9205,25.1438,25.1633,1479800.0],["2019-09-09",26.736,27.7747,26.1535,26.5515,4696700.0],["2019-09-10",26.3573,26.668,26.1923,26.2894,3315400.0],["2019-09-11",26.4836,26.8136,26.1535,26.7457,2218100.0],["2019-09-12",26.8622,26.8816,26.27,26.3185,2199100.0],["2019-09-13",26.202,26.435,25.5225,25.6098,2872800.0],["2019-09-16",25.4157,25.6584,25.27,25.3865,2745500.0],["2019-09-17",25.4351,25.7263,25.1827,25.639,2454600.0],["2019-09-18",25.6292,25.6292,25.0273,25.0953,3402100.0],["2019-09-19",25.1735,25.8386,25.0171,25.066,3539400.0],["2019-09-20",25.0757,25.2909,24.5574,24.841,21598900.0],["2019-09-23",24.7628,25.1638,24.6943,24.7334,2150200.0],["2019-09-24",24.8606,24.8606,24.2151,24.2347,3171200.0],["2019-09-25",24.2151,24.6161,24.0195,24.5281,2247400.0],["2019-09-26",24.4987,24.6161,24.2542,24.4596,1350100.0],["2019-09-27",24.5672,24.6356,23.9804,24.088,1759200.0],["2019-09-30",24.0977,24.3129,23.9706,24.0097,1958500.0],["2019-10-01",24.1173,24.4107,23.9217,23.9413,1888800.0],["2019-10-02",23.775,23.8924,23.2665,23.3154,2140700.0],["2019-10-03",23.2078,23.3056,22.6503,23.0513,3357400.0],["2019-10-04",23.0709,23.286,22.8459,23.2665,2542400.0],["2019-10-07",23.1687,23.2469,22.9339,22.9926,2064600.0],["2019-10-08",22.9828,23.2762,22.6503,23.1687,3347900.0],["2019-10-09",23.3447,23.3447,22.8264,23.2273,1232000.0],["2019-10-10",23.1589,23.3056,22.885,23.0611,3217200.0],["2019-10-11",23.3643,23.7163,23.2273,23.2762,1402700.0],["2019-10-14",23.1784,23.3545,23.0024,23.1198,1546900.0],["2019-10-15",23.2176,23.5892,22.9828,23.3349,1580100.0],["2019-10-16",23.3056,23.4718,23.1198,23.374,3306100.0],["2019-10-17",23.4523,23.8337,23.3251,23.7848,1555300.0],["2019-10-18",23.7555,24.4107,23.7066,24.264,1624100.0],["2019-10-21",24.4694,24.8508,24.3227,24.841,1301900.0],["2019-10-22",24.7921,25.1735,24.4107,24.9975,2111100.0],["2019-10-23",24.9877,25.0855,24.6356,24.8019,1538500.0],["2019-10-24",24.9193,25.2811,24.7921,25.2029,1685100.0],["2019-10-25",25.1344,25.4865,25.1344,25.418,996200.0],["2019-10-28",25.555,25.7897,25.4376,25.5647,1569900.0],["2019-10-29",25.5158,26.0342,25.4572,25.9364,2021700.0],["2019-10-30",25.8973,26.044,24.6356,24.6943,3319600.0],["2019-10-31",24.577,24.8899,24.2933,24.3129,2761000.0],["2019-11-01",24.4987,24.6943,24.3325,24.6356,3627600.0],["2019-11-04",24.7726,24.8997,23.9608,24.0586,3841700.0],["2019-11-05",24.2738,25.4083,23.9315,24.929,3332300.0],["2019-11-06",21.5158,22.4743,20.1662,20.5672,14082400.0],["2019-11-07",20.5085,21.5256,20.4694,21.1931,4672400.0],["2019-11-08",21.1247,21.2225,20.8508,21.0269,2545100.0],["2019-11-11",20.9095,21.3007,20.8508,21.154,1586200.0],["2019-11-12",21.0171,21.242,20.9193,20.9486,1848100.0],["2019-11-13",21.2127,21.4865,21.0269,21.418,2656900.0],["2019-11-14",21.2909,22.3569,21.2322,22.2885,3023900.0],["2019-11-15",22.2885,22.5427,21.819,22.0048,2147000.0],["2019-11-18",22.0733,22.3863,21.8973,21.9657,1822400.0],["2019-11-19",22.0146,22.1026,21.6625,21.7897,2127500.0],["2019-11-20",21.7114,21.8288,21.0855,21.4376,2145000.0],["2019-11-21",21.5452,21.6625,20.9584,20.9975,1949000.0],["2019-11-22",21.0464,21.6332,21.0171,21.5354,1646400.0],["2019-11-25",21.555,21.7506,20.9682,20.9682,1673700.0],["2019-11-26",20.8997,21.1442,20.841,20.9193,1545100.0],["2019-11-27",21.0171,21.1051,20.7726,20.9291,1942100.0],["2019-11-29",20.8899,20.9682,20.6357,20.6552,959200.0],["2019-12-02",20.577,20.6943,20.264,20.3912,2305700.0],["2019-12-03",20.2445,20.3031,19.9315,20.2053,2016000.0],["2019-12-04",20.3423,20.5379,20.1075,20.3129,2006300.0],["2019-12-05",20.3912,20.7335,20.264,20.5281,1376600.0],["2019-12-06",20.7824,20.8019,20.489,20.5183,1570800.0],["2019-12-09",20.4792,20.5476,20.2934,20.3423,996700.0],["2019-12-10",20.3325,20.7432,20.1369,20.6454,2465300.0],["2019-12-11",20.6943,21.0073,20.5183,20.6063,2390600.0],["2019-12-12",20.6846,21.0855,20.6748,21.0758,1822300.0],["2019-12-13",21.1344,21.1344,20.8508,20.9975,1825200.0],["2019-12-16",21.0757,21.3398,21.0757,21.1344,1810400.0],["2019-12-17",21.2713,21.3202,21.0855,21.2322,1818000.0],["2019-12-18",21.2127,21.4865,21.154,21.2518,2052300.0],["2019-12-19",21.1827,21.2814,21.0249,21.0446,1502100.0],["2019-12-20",21.1827,21.6958,21.1235,21.6859,4277600.0],["2019-12-23",21.676,21.8339,20.9953,21.3209,1471200.0],["2019-12-24",21.3505,21.5379,21.2419,21.4096,343600.0],["2019-12-26",21.459,21.459,21.1137,21.3307,781400.0],["2019-12-27",21.3209,21.4688,21.2321,21.311,882500.0],["2019-12-30",21.3307,21.4688,21.2617,21.38,962000.0],["2019-12-31",21.3307,21.5576,21.2814,21.4984,2076800.0],["2020-01-02",21.6464,22.1003,21.5083,22.0904,2208600.0],["2020-01-03",21.6958,22.1595,21.6958,22.1003,2288100.0],["2020-01-06",21.6464,21.9326,21.3307,21.9227,3685700.0],["2020-01-07",21.9523,22.0312,21.5478,21.9128,1510700.0],["2020-01-08",21.8931,22.0312,21.5774,21.8635,1944800.0],["2020-01-09",21.972,22.1003,21.5971,21.607,1761600.0],["2020-01-10",21.2814,21.3406,20.4132,21.1038,2535100.0],["2020-01-13",21.0939,21.5971,20.9854,21.5675,1977100.0],["2020-01-14",21.5675,21.9227,21.5576,21.8339,1655000.0],["2020-01-15",21.7648,21.9424,21.6366,21.7648,1235400.0],["2020-01-16",21.903,22.0411,21.7747,21.9622,1140500.0],["2020-01-17",22.0115,22.0115,21.5774,21.7155,1321200.0],["2020-01-21",21.6563,21.8339,21.5478,21.6267,1352900.0],["2020-01-22",21.7451,21.9523,21.5872,21.755,1827000.0],["2020-01-23",21.7254,22.1003,21.4392,22.0411,1040600.0],["2020-01-24",22.0904,22.0904,21.5379,21.6859,1538400.0],["2020-01-27",21.311,21.8734,21.2617,21.5872,1327000.0],["2020-01-28",21.7944,22.0608,21.6464,21.6958,1876900.0],["2020-01-29",21.6859,21.7944,21.2321,21.6168,1494300.0],["2020-01-30",21.38,21.459,20.9361,21.2814,1399500.0],["2020-01-31",21.2222,21.2715,20.6598,20.7387,1864000.0],["2020-02-03",20.8769,21.1137,20.4625,20.4921,2263000.0],["2020-02-04",20.7683,21.1334,20.7585,20.9657,1684700.0],["2020-02-05",21.2123,21.2419,20.9262,21.0249,1571400.0],["2020-02-06",21.1334,21.3998,20.9361,21.2321,2430500.0],["2020-02-07",21.1926,23.8071,21.0249,21.6168,7012200.0],["2020-02-10",21.6168,21.7056,21.2617,21.5083,1820600.0],["2020-02-11",21.607,21.6366,21.3603,21.4787,1292700.0],["2020-02-12",21.5478,22.2088,21.4984,22.0707,1628300.0],["2020-02-13",22.0214,22.3371,21.9326,22.1101,1830200.0],["2020-02-14",22.1299,22.2483,21.9918,22.1693,2041200.0],["2020-02-18",22.12,22.2187,21.755,21.8635,2520700.0],["2020-02-19",21.4294,23.2152,21.2617,22.9389,5228000.0],["2020-02-20",22.7416,23.1264,22.2483,22.781,3493000.0],["2020-02-21",22.6429,22.6429,21.8339,21.9523,2428300.0],["2020-02-24",21.3209,21.7352,21.2123,21.2617,2094800.0],["2020-02-25",21.2913,21.3998,20.2257,20.3046,3145300.0],["2020-02-26",20.8571,21.1827,20.2356,20.2356,2200800.0],["2020-02-27",19.8409,19.9199,18.9431,19.2391,4587600.0],["2020-02-28",18.657,19.2687,18.3314,18.9924,3837800.0],["2020-03-02",19.1108,20.0876,18.726,19.9396,3449500.0],["2020-03-03",19.9593,20.2948,19.3969,19.5153,2138700.0],["2020-03-04",19.9396,20.3441,19.4561,20.3046,1402200.0],["2020-03-05",19.7028,19.8607,18.7162,18.9727,2737000.0],["2020-03-06",18.2525,18.7852,17.9071,18.3511,2710000.0],["2020-03-09",17.0291,17.404,16.2595,16.6739,2641800.0],["2020-03-10",17.4928,18.3807,17.2165,18.3709,2723900.0],["2020-03-11",18.6372,18.8839,17.8874,18.0946,4694700.0],["2020-03-12",16.7035,16.9896,15.559,16.4765,3149300.0],["2020-03-13",17.325,17.6901,15.924,17.3448,4058600.0],["2020-03-16",15.8451,16.6048,15.2926,15.8944,2783500.0],["2020-03-17",16.1312,17.3152,15.5195,17.0587,2457900.0],["2020-03-18",15.7366,16.1806,12.8162,14.01,1864200.0],["2020-03-19",13.72,14.26,12.5,12.8,3250300.0],["2020-03-20",12.98,13.21,11.81,12.08,3160500.0],["2020-03-23",11.94,11.94,9.99,10.21,2744500.0],["2020-03-24",10.71,10.98,9.75,10.3,4060500.0],["2020-03-25",10.54,12.36,10.27,12.02,4304900.0],["2020-03-26",12.04,13.06,11.53,12.2,2233200.0],["2020-03-27",11.75,12.21,11.47,11.8,2068200.0],["2020-03-30",11.73,12.23,11.27,12.17,2093500.0],["2020-03-31",12.2,12.31,11.88,12.0,3038000.0],["2020-04-01",11.38,11.67,10.62,10.99,3045500.0],["2020-04-02",10.94,11.27,10.56,10.93,2287800.0],["2020-04-03",10.87,11.07,9.41,9.5,2214000.0],["2020-04-06",9.73,10.89,9.73,10.8,2004600.0],["2020-04-07",11.55,12.13,11.36,11.96,3215100.0],["2020-04-08",12.25,13.61,11.88,13.48,2931800.0],["2020-04-09",13.81,14.75,13.77,13.93,1930000.0],["2020-04-13",14.11,14.13,12.99,13.25,1697600.0],["2020-04-14",13.68,13.86,13.15,13.33,1585100.0],["2020-04-15",12.78,12.87,12.45,12.75,1602300.0],["2020-04-16",12.7,12.91,12.17,12.29,1501400.0],["2020-04-17",12.86,13.26,12.54,12.97,1555800.0],["2020-04-20",12.58,12.97,12.28,12.47,1440000.0],["2020-04-21",12.09,12.42,11.97,12.25,1063400.0],["2020-04-22",12.59,12.62,11.98,12.0,965400.0],["2020-04-23",12.45,12.84,12.26,12.51,1595100.0],["2020-04-24",13.76,14.4,12.95,13.54,3122700.0],["2020-04-27",14.58,14.58,13.57,14.4,2856700.0],["2020-04-28",14.92,15.52,14.77,15.2,2927600.0],["2020-04-29",15.69,15.83,14.98,15.58,2492500.0],["2020-04-30",15.25,15.33,14.89,14.98,1713800.0],["2020-05-01",14.49,14.6,13.79,14.06,1482900.0],["2020-05-04",13.85,14.22,13.49,14.19,1414200.0],["2020-05-05",14.41,14.82,14.07,14.09,1315400.0],["2020-05-06",14.3,14.4,13.84,13.86,1032200.0],["2020-05-07",14.0,14.0,12.22,12.3,3867300.0],["2020-05-08",12.42,13.41,12.39,13.16,3248200.0],["2020-05-11",13.22,13.25,12.25,12.25,2439600.0],["2020-05-12",12.25,12.59,11.71,11.73,1956400.0],["2020-05-13",11.73,11.73,10.55,10.76,2012400.0],["2020-05-14",10.66,11.81,10.28,11.8,2590100.0],["2020-05-15",11.59,12.09,11.51,11.83,2706000.0],["2020-05-18",12.38,12.77,12.12,12.58,3478800.0],["2020-05-19",12.47,12.93,12.11,12.21,2901000.0],["2020-05-20",12.37,12.89,12.35,12.72,2961400.0],["2020-05-21",12.72,13.03,12.59,12.82,2583900.0],["2020-05-22",12.95,13.02,12.22,12.52,1405100.0],["2020-05-26",13.25,14.1,13.21,13.65,2948700.0],["2020-05-27",14.18,14.64,13.58,14.2,2617500.0],["2020-05-28",14.3,15.02,13.88,14.71,3836400.0],["2020-05-29",14.51,14.56,14.01,14.35,4360300.0],["2020-06-01",14.39,15.14,14.23,14.81,2003000.0],["2020-06-02",14.92,15.19,14.61,15.11,3302500.0],["2020-06-03",15.39,15.99,15.32,15.81,2837000.0],["2020-06-04",15.71,15.92,15.56,15.8,3332000.0],["2020-06-05",16.7,17.3,16.43,16.63,3052700.0],["2020-06-08",17.14,17.58,17.02,17.25,3040700.0],["2020-06-09",16.78,16.88,16.23,16.47,2882300.0],["2020-06-10",16.33,16.49,15.59,15.64,2405800.0],["2020-06-11",14.56,14.67,13.9,14.11,2607800.0],["2020-06-12",15.01,15.09,14.24,14.75,1894100.0],["2020-06-15",14.05,15.57,13.93,15.26,2458100.0],["2020-06-16",16.14,16.14,15.07,15.66,1827800.0],["2020-06-17",15.8,16.31,15.8,15.91,2336800.0],["2020-06-18",15.64,16.19,15.52,15.78,1136500.0],["2020-06-19",15.97,16.22,15.3,15.33,3100600.0],["2020-06-22",15.24,15.67,15.01,15.37,2375500.0],["2020-06-23",15.55,15.71,15.0,15.03,2027100.0],["2020-06-24",14.85,14.98,14.39,14.7,2451600.0],["2020-06-25",14.55,14.98,14.24,14.98,2162300.0],["2020-06-26",14.93,14.99,13.46,13.47,16938700.0],["2020-06-29",13.69,14.21,13.53,14.21,2124900.0],["2020-06-30",14.15,14.38,13.59,13.76,3157300.0],["2020-07-01",13.76,14.26,13.53,13.6,2377800.0],["2020-07-02",13.93,14.14,13.41,13.45,2266300.0],["2020-07-06",13.77,13.88,13.33,13.52,2987600.0],["2020-07-07",13.35,13.4,12.96,13.04,2433300.0],["2020-07-08",13.1,13.31,12.92,13.31,2298700.0],["2020-07-09",13.28,13.28,12.68,12.93,1722200.0],["2020-07-10",12.94,13.26,12.84,13.2,1383300.0],["2020-07-13",13.28,13.46,13.0,13.09,1455900.0],["2020-07-14",12.99,13.21,12.84,13.15,2070200.0],["2020-07-15",13.57,14.01,13.41,13.9,2326600.0],["2020-07-16",13.82,14.19,13.75,13.94,1400300.0],["2020-07-17",13.9,14.08,13.52,13.54,991800.0],["2020-07-20",13.48,13.93,13.48,13.63,1432000.0],["2020-07-21",13.81,14.08,13.76,13.96,2577800.0],["2020-07-22",13.79,14.4,13.74,14.36,1603900.0],["2020-07-23",14.31,14.62,14.15,14.31,1535200.0],["2020-07-24",14.31,14.31,13.99,14.02,645800.0],["2020-07-27",13.96,14.3,13.79,14.24,1420900.0],["2020-07-28",14.2,14.45,14.02,14.24,1197000.0],["2020-07-29",14.38,15.32,14.35,15.17,2308700.0],["2020-07-30",14.82,14.99,14.53,14.93,1015000.0],["2020-07-31",14.94,15.16,14.65,15.13,2011500.0],["2020-08-03",15.26,15.47,15.0,15.16,2655200.0],["2020-08-04",15.14,15.97,15.1,15.85,2049500.0],["2020-08-05",17.19,17.39,15.77,16.65,4768000.0],["2020-08-06",16.8,17.36,16.73,17.14,3772400.0],["2020-08-07",17.1,17.57,16.81,17.52,2834600.0],["2020-08-10",17.5,17.67,17.12,17.19,2150100.0],["2020-08-11",17.44,17.73,17.0,17.03,1324200.0],["2020-08-12",17.26,18.1,17.17,17.84,3830300.0],["2020-08-13",18.1,18.1,17.7,17.96,2219900.0],["2020-08-14",17.74,18.2,17.67,17.99,2109500.0],["2020-08-17",18.0,18.55,17.72,18.46,2070900.0],["2020-08-18",18.37,18.45,17.94,18.01,1867400.0],["2020-08-19",18.04,18.14,17.76,17.84,1411900.0],["2020-08-20",17.62,17.96,17.58,17.6,791800.0],["2020-08-21",17.46,17.6,17.13,17.24,778600.0],["2020-08-24",17.35,17.68,17.15,17.45,1093500.0],["2020-08-25",17.57,17.92,17.5,17.88,2282200.0],["2020-08-26",17.71,17.75,17.5,17.67,1552900.0],["2020-08-27",17.78,17.96,17.64,17.82,1113300.0],["2020-08-28",17.83,17.99,17.74,17.89,969800.0],["2020-08-31",17.95,17.95,17.34,17.34,1627700.0],["2020-09-01",17.2,17.76,17.06,17.47,2412900.0],["2020-09-02",17.5,18.37,17.31,18.22,1742300.0],["2020-09-03",18.37,18.39,17.53,17.74,1112000.0],["2020-09-04",18.02,18.02,17.36,17.65,1583200.0],["2020-09-08",17.55,17.56,17.18,17.21,1887800.0],["2020-09-09",17.3,17.4,16.9,17.05,1614400.0],["2020-09-10",17.0,17.22,16.6,16.63,1104900.0],["2020-09-11",16.65,16.67,15.52,15.77,2054700.0],["2020-09-14",15.91,16.1,15.79,15.89,1595400.0],["2020-09-15",15.95,16.1,15.21,15.23,1224600.0],["2020-09-16",15.27,15.64,14.92,15.47,1780500.0],["2020-09-17",15.22,15.38,14.92,15.17,1112800.0],["2020-09-18",15.29,15.32,14.87,15.05,2698500.0],["2020-09-21",14.61,14.73,14.08,14.69,1713900.0],["2020-09-22",14.73,15.22,14.64,15.18,1230400.0],["2020-09-23",15.28,15.44,14.4,14.41,1431800.0],["2020-09-24",14.31,14.37,13.63,13.75,1902900.0],["2020-09-25",13.66,14.11,13.61,14.01,2050800.0],["2020-09-28",14.31,14.52,14.27,14.35,1598200.0],["2020-09-29",14.38,14.66,14.21,14.33,935400.0],["2020-09-30",14.33,14.57,14.26,14.4,2272300.0],["2020-10-01",14.97,15.35,14.72,15.13,2262300.0],["2020-10-02",14.81,15.56,14.72,15.41,1478800.0],["2020-10-05",15.56,15.81,15.52,15.79,1211500.0],["2020-10-06",16.04,16.4,15.85,15.95,2527300.0],["2020-10-07",16.15,16.49,16.01,16.19,1723300.0],["2020-10-08",16.4,16.52,16.3,16.47,922700.0],["2020-10-09",16.68,16.99,16.56,16.82,1543300.0],["2020-10-12",16.85,17.42,16.63,17.4,1795900.0],["2020-10-13",17.18,17.3,16.56,16.99,2623300.0],["2020-10-14",16.76,16.85,16.11,16.14,1327100.0],["2020-10-15",15.99,16.91,15.9,16.89,1375200.0],["2020-10-16",16.92,17.15,16.89,16.96,933400.0],["2020-10-19",17.05,17.07,15.9,15.94,1524800.0],["2020-10-20",16.16,16.16,15.15,15.33,2677300.0],["2020-10-21",15.33,15.64,14.94,14.96,2384100.0],["2020-10-22",15.02,15.21,14.56,14.9,2883500.0],["2020-10-23",15.11,15.23,14.65,15.19,3167200.0],["2020-10-26",15.01,15.04,14.1,14.44,1236400.0],["2020-10-27",14.36,14.5,14.2,14.36,1604200.0],["2020-10-28",13.87,14.13,13.68,13.71,1827300.0],["2020-10-29",13.69,14.33,13.69,14.2,2005900.0],["2020-10-30",14.17,14.69,14.07,14.56,2011100.0],["2020-11-02",14.71,15.55,14.48,15.48,2383100.0],["2020-11-03",15.83,16.5,15.68,16.31,2129000.0],["2020-11-04",16.21,17.08,15.53,16.41,2172900.0],["2020-11-05",16.81,17.11,16.68,16.75,1792300.0],["2020-11-06",16.84,17.04,16.47,16.5,2161900.0],["2020-11-09",17.83,18.9,17.83,18.02,3104100.0],["2020-11-10",18.11,18.25,17.49,18.05,2647200.0],["2020-11-11",18.14,18.17,17.66,17.87,948200.0],["2020-11-12",17.57,17.82,17.3,17.58,2263900.0],["2020-11-13",17.83,18.15,17.76,18.07,1517800.0],["2020-11-16",18.59,19.21,18.07,18.64,2426500.0],["2020-11-17",17.11,17.8,17.1,17.4,2023200.0],["2020-11-18",17.5,18.45,17.5,17.75,1846400.0],["2020-11-19",17.59,17.93,17.53,17.78,1144200.0],["2020-11-20",17.71,17.8,17.25,17.34,1675300.0],["2020-11-23",17.46,17.84,17.46,17.63,1202800.0],["2020-11-24",17.97,18.53,17.78,18.44,1855600.0],["2020-11-25",18.29,18.65,18.03,18.62,1147800.0],["2020-11-27",18.61,18.66,18.2,18.54,625200.0],["2020-11-30",18.27,18.57,17.99,18.05,1283700.0],["2020-12-01",18.35,18.77,18.3,18.64,1390100.0],["2020-12-02",18.51,18.57,18.19,18.45,1543100.0],["2020-12-03",18.43,18.64,18.16,18.22,861000.0],["2020-12-04",18.49,18.98,18.43,18.95,1088000.0],["2020-12-07",18.98,19.16,18.62,18.75,759400.0],["2020-12-08",18.53,19.17,18.53,19.11,982300.0],["2020-12-09",19.24,19.66,19.24,19.62,1183200.0],["2020-12-10",19.37,19.48,18.89,19.06,1312700.0],["2020-12-11",18.79,19.27,18.75,18.75,2526300.0],["2020-12-14",19.0,19.07,18.1,18.33,1966900.0],["2020-12-15",18.58,19.31,18.45,19.31,1416900.0],["2020-12-16",19.35,19.64,18.91,19.02,1713500.0],["2020-12-17",19.04,19.2,18.82,18.92,1423300.0],["2020-12-18",18.98,19.42,18.26,18.35,2459900.0],["2020-12-21",17.95,18.19,17.63,18.09,1091800.0],["2020-12-22",18.04,18.16,17.77,18.1,847900.0],["2020-12-23",18.11,18.62,18.11,18.27,1081200.0],["2020-12-24",18.2,18.27,17.99,18.18,264500.0],["2020-12-28",18.43,18.49,18.18,18.33,893700.0],["2020-12-29",18.44,18.5,18.02,18.19,812300.0],["2020-12-30",18.3,18.62,18.27,18.38,1217300.0],["2020-12-31",18.37,18.76,18.24,18.61,1455100.0],["2021-01-04",18.99,19.11,18.27,18.4,1472100.0],["2021-01-05",18.45,18.97,18.45,18.83,849900.0],["2021-01-06",19.21,20.27,19.01,19.95,1890900.0],["2021-01-07",19.98,20.15,19.72,20.0,716600.0],["2021-01-08",20.0,20.34,19.9,20.08,1047300.0],["2021-01-11",19.71,20.17,19.7,19.8,1536300.0],["2021-01-12",19.85,20.85,19.78,20.75,2596300.0],["2021-01-13",20.58,20.58,19.17,19.22,2870400.0],["2021-01-14",19.5,19.5,18.77,19.06,2000800.0],["2021-01-15",18.81,19.05,18.16,18.26,1977400.0],["2021-01-19",18.36,18.46,18.05,18.09,1566500.0],["2021-01-20",18.06,18.34,17.93,18.32,2374200.0],["2021-01-21",18.33,18.61,18.11,18.59,1880800.0],["2021-01-22",18.32,18.56,18.12,18.56,1480500.0],["2021-01-25",18.4,18.54,17.88,18.28,1950100.0],["2021-01-26",18.41,18.85,18.27,18.84,1398800.0],["2021-01-27",18.42,19.26,18.15,19.09,3030700.0],["2021-01-28",19.39,19.53,18.44,18.46,2713400.0],["2021-01-29",18.5,18.68,17.63,18.46,2289600.0],["2021-02-01",18.68,19.32,18.52,19.12,927700.0],["2021-02-02",19.42,19.54,18.7,19.24,872400.0],["2021-02-03",19.15,19.33,18.68,19.06,671300.0],["2021-02-04",19.17,19.47,19.09,19.46,992500.0],["2021-02-05",19.74,19.88,19.4,19.8,1270300.0],["2021-02-08",19.81,20.06,19.73,19.81,1500100.0],["2021-02-09",19.77,19.92,18.96,19.06,1938800.0],["2021-02-10",19.18,19.31,18.85,19.11,1168700.0],["2021-02-11",19.26,19.39,18.79,19.3,2448300.0],["2021-02-12",19.15,19.37,18.98,19.19,1172100.0],["2021-02-16",19.3,19.52,18.42,18.46,2409300.0],["2021-02-17",14.11,16.05,13.83,15.93,16262900.0],["2021-02-18",15.35,15.52,14.7,14.8,7479000.0],["2021-02-19",14.8,15.17,14.49,14.78,2084700.0],["2021-02-22",14.64,14.82,14.34,14.58,4107800.0],["2021-02-23",14.43,14.91,14.17,14.87,3592600.0],["2021-02-24",15.0,15.15,14.56,15.03,2537000.0],["2021-02-25",14.81,14.98,14.1,14.25,2494700.0],["2021-02-26",14.26,14.44,13.91,13.91,3969500.0],["2021-03-01",14.22,14.48,14.12,14.31,2967200.0],["2021-03-02",14.37,14.5,13.98,13.99,2979800.0],["2021-03-03",13.99,14.37,13.88,14.03,3075200.0],["2021-03-04",14.03,14.16,13.55,13.81,2353400.0],["2021-03-05",14.04,14.52,13.68,14.25,3219000.0],["2021-03-08",14.23,15.24,14.12,14.7,3219600.0],["2021-03-09",14.89,15.39,14.75,15.07,3301300.0],["2021-03-10",15.2,16.14,15.18,16.05,4128700.0],["2021-03-11",16.02,16.52,15.8,16.18,4233000.0],["2021-03-12",16.15,16.69,16.15,16.33,3552200.0],["2021-03-15",16.34,16.47,15.81,16.41,2663600.0],["2021-03-16",16.45,16.52,16.04,16.18,1504400.0],["2021-03-17",16.12,16.33,15.72,16.28,1319600.0],["2021-03-18",16.15,16.37,15.39,15.39,2327200.0],["2021-03-19",15.47,15.56,14.96,15.26,3321900.0],["2021-03-22",15.19,15.37,14.96,15.33,2521500.0],["2021-03-23",15.15,15.28,14.55,14.68,2703000.0],["2021-03-24",14.84,15.21,14.7,14.79,2467400.0],["2021-03-25",14.65,15.01,14.29,14.94,1409000.0],["2021-03-26",15.08,15.49,14.89,15.48,1248000.0],["2021-03-29",15.4,15.81,14.61,14.64,2048400.0],["2021-03-30",14.66,15.18,14.65,15.05,1269000.0],["2021-03-31",15.14,15.23,14.94,15.0,1358600.0],["2021-04-01",14.94,15.34,14.85,15.26,1556700.0],["2021-04-05",15.5,15.5,15.06,15.35,1633900.0],["2021-04-06",15.19,15.48,15.19,15.22,1397000.0],["2021-04-07",15.24,15.33,15.1,15.25,1475300.0],["2021-04-08",15.15,15.36,15.03,15.24,1420200.0],["2021-04-09",15.26,15.6,15.23,15.6,1824500.0],["2021-04-12",15.61,15.66,15.21,15.21,1536200.0],["2021-04-13",15.18,15.38,15.04,15.13,1490800.0],["2021-04-14",15.18,15.29,14.99,15.18,2471700.0],["2021-04-15",15.33,15.35,14.87,15.09,2381400.0],["2021-04-16",15.27,15.55,15.15,15.46,1661400.0],["2021-04-19",15.47,15.72,15.18,15.45,1318900.0],["2021-04-20",15.34,15.38,14.89,15.15,1544500.0],["2021-04-21",15.23,15.68,15.1,15.59,1461300.0],["2021-04-22",15.49,15.65,15.17,15.2,1423100.0],["2021-04-23",15.36,15.77,15.22,15.63,1285600.0],["2021-04-26",15.71,15.71,15.43,15.45,828900.0],["2021-04-27",15.46,15.78,15.39,15.64,1122800.0],["2021-04-28",15.4,15.47,14.98,15.31,1787200.0],["2021-04-29",15.43,15.6,15.06,15.19,3629000.0],["2021-04-30",15.03,15.15,14.84,14.99,2687500.0],["2021-05-03",15.15,15.31,14.82,14.9,4955100.0],["2021-05-04",14.82,14.95,14.22,14.51,5304200.0],["2021-05-05",16.11,17.48,15.8,16.83,8447600.0],["2021-05-06",16.85,16.85,16.09,16.72,3222400.0],["2021-05-07",16.6,17.15,16.53,16.98,2811300.0],["2021-05-10",17.0,18.31,16.93,17.94,3462000.0],["2021-05-11",17.5,18.07,17.42,17.59,3767800.0],["2021-05-12",17.34,17.54,16.97,17.01,2507600.0],["2021-05-13",17.15,18.1,17.1,17.99,2854800.0],["2021-05-14",18.17,18.62,18.1,18.5,2304000.0],["2021-05-17",18.35,18.73,18.06,18.28,1848600.0],["2021-05-18",18.22,18.3,17.86,17.91,1831700.0],["2021-05-19",17.56,18.06,17.51,18.03,2092400.0],["2021-05-20",18.12,18.24,17.75,17.76,1981800.0],["2021-05-21",18.72,19.12,18.51,19.06,2842400.0],["2021-05-24",19.24,19.56,19.07,19.13,1906600.0],["2021-05-25",19.15,19.16,18.12,18.12,2667800.0],["2021-05-26",18.2,18.35,17.93,18.19,1384400.0],["2021-05-27",18.41,18.41,17.96,17.96,1109500.0],["2021-05-28",18.02,18.09,17.8,17.94,1693000.0],["2021-06-01",18.05,18.12,17.91,18.0,1111300.0],["2021-06-02",17.99,18.13,17.8,18.13,2094000.0],["2021-06-03",18.04,18.39,17.95,18.39,1187000.0],["2021-06-04",18.46,18.48,18.14,18.23,856100.0],["2021-06-07",18.2,18.29,17.88,18.06,1491900.0],["2021-06-08",18.09,18.23,17.98,18.06,753600.0],["2021-06-09",18.11,18.19,18.0,18.03,1183600.0],["2021-06-10",18.13,18.14,17.75,17.78,1958500.0],["2021-06-11",17.95,18.11,17.83,18.06,1462300.0],["2021-06-14",18.06,18.06,17.77,17.94,1646300.0],["2021-06-15",17.89,17.99,17.7,17.84,1486200.0],["2021-06-16",17.83,17.85,17.44,17.59,1253500.0],["2021-06-17",17.68,17.72,17.16,17.64,1622100.0],["2021-06-18",17.36,17.6,17.17,17.46,2746700.0],["2021-06-21",17.63,18.04,17.47,17.98,1665900.0],["2021-06-22",18.03,18.03,17.66,17.96,1063700.0],["2021-06-23",17.96,18.03,17.84,17.87,779300.0],["2021-06-24",17.99,18.01,17.72,18.0,646600.0],["2021-06-25",18.17,18.54,18.0,18.22,3335400.0],["2021-06-28",18.18,18.31,17.45,17.74,1321600.0],["2021-06-29",17.77,17.99,17.62,17.76,723400.0],["2021-06-30",17.67,17.78,17.5,17.55,1258600.0],["2021-07-01",17.7,17.87,17.61,17.83,4342700.0],["2021-07-02",17.8,17.86,17.26,17.3,1324700.0],["2021-07-06",17.19,17.55,16.97,17.31,1659700.0],["2021-07-07",17.19,17.44,17.11,17.24,1360300.0],["2021-07-08",16.91,17.03,16.55,16.63,1197300.0],["2021-07-09",16.79,16.98,16.61,16.77,1065100.0],["2021-07-12",16.55,16.83,16.43,16.82,2109400.0],["2021-07-13",16.75,16.81,16.06,16.1,1351200.0],["2021-07-14",16.26,16.61,16.23,16.36,1065500.0],["2021-07-15",16.23,16.43,16.16,16.31,2006600.0],["2021-07-16",16.56,16.76,16.15,16.17,2148200.0],["2021-07-19",15.71,16.02,15.49,15.74,1997800.0],["2021-07-20",15.74,16.4,15.71,16.22,2040600.0],["2021-07-21",16.33,16.78,16.28,16.67,1412300.0],["2021-07-22",16.6,16.6,16.23,16.31,1175600.0],["2021-07-23",16.46,16.46,16.12,16.31,860700.0],["2021-07-26",16.42,16.72,16.31,16.7,1104400.0],["2021-07-27",16.52,16.65,16.42,16.61,876400.0],["2021-07-28",16.65,16.73,16.23,16.47,1642700.0],["2021-07-29",16.7,16.84,16.59,16.74,1347200.0],["2021-07-30",16.6,16.81,16.26,16.48,1263900.0],["2021-08-02",16.48,16.96,16.42,16.6,907900.0],["2021-08-03",16.75,16.89,16.36,16.81,1293200.0],["2021-08-04",15.77,18.57,15.75,18.17,4404100.0],["2021-08-05",18.2,18.4,17.67,18.13,4001100.0],["2021-08-06",18.35,18.98,18.24,18.71,1476500.0],["2021-08-09",18.7,18.88,18.3,18.61,1251400.0],["2021-08-10",18.61,18.88,18.55,18.66,1438300.0],["2021-08-11",18.62,18.93,18.44,18.92,1171000.0],["2021-08-12",18.95,18.97,18.43,18.9,1067700.0],["2021-08-13",18.95,18.99,18.64,18.86,722600.0],["2021-08-16",18.66,18.71,18.27,18.35,1310800.0],["2021-08-17",18.06,18.29,17.67,17.84,1032200.0],["2021-08-18",17.8,17.9,17.11,17.11,1643800.0],["2021-08-19",16.96,17.1,16.65,16.95,1401000.0],["2021-08-20",16.89,17.09,16.7,16.8,1131400.0],["2021-08-23",17.26,17.87,17.26,17.37,1141500.0],["2021-08-24",17.16,17.38,17.1,17.28,839900.0],["2021-08-25",17.19,17.35,17.07,17.12,807200.0],["2021-08-26",17.06,17.14,16.51,16.67,744000.0],["2021-08-27",16.59,16.94,16.52,16.85,950900.0],["2021-08-30",16.98,17.0,16.56,16.8,838700.0],["2021-08-31",16.8,17.04,16.65,16.91,1233800.0],["2021-09-01",16.98,17.42,16.66,17.42,1421100.0],["2021-09-02",17.5,17.7,17.24,17.69,1248700.0],["2021-09-03",17.65,17.66,17.23,17.53,1389900.0],["2021-09-07",17.4,17.49,16.66,16.67,1537500.0],["2021-09-08",16.81,16.94,16.52,16.68,1892900.0],["2021-09-09",16.59,16.61,16.11,16.19,1731800.0],["2021-09-10",16.21,16.37,15.69,15.8,1351800.0],["2021-09-13",16.0,16.53,15.81,16.53,1232900.0],["2021-09-14",16.53,16.56,15.98,16.17,1464300.0],["2021-09-15",16.15,16.47,15.99,16.45,1187400.0],["2021-09-16",16.57,16.62,15.99,16.03,1397500.0],["2021-09-17",16.02,16.15,15.68,16.12,4905700.0],["2021-09-20",15.7,15.78,15.28,15.73,2312700.0],["2021-09-21",15.79,16.29,15.38,15.9,4916200.0],["2021-09-22",15.87,16.01,14.96,15.16,4195300.0],["2021-09-23",15.07,15.66,15.06,15.52,3476100.0],["2021-09-24",15.44,15.78,15.44,15.66,1887500.0],["2021-09-27",15.72,16.32,15.62,15.94,1754100.0],["2021-09-28",15.91,16.2,15.81,16.01,2962100.0],["2021-09-29",15.99,16.48,15.78,16.47,1790200.0],["2021-09-30",16.55,16.59,16.24,16.39,2188400.0],["2021-10-01",16.59,16.59,16.16,16.39,1573600.0],["2021-10-04",16.37,16.52,15.65,15.7,1479600.0],["2021-10-05",15.81,15.86,15.44,15.5,1496500.0],["2021-10-06",15.27,15.56,15.18,15.51,1060400.0],["2021-10-07",15.65,16.06,15.59,15.81,897500.0],["2021-10-08",15.81,16.04,15.53,15.53,624500.0],["2021-10-11",15.54,15.66,15.26,15.26,946000.0],["2021-10-12",15.3,15.46,15.14,15.17,697800.0],["2021-10-13",15.13,15.25,14.86,15.12,1277200.0],["2021-10-14",15.3,15.48,15.24,15.3,1730700.0],["2021-10-15",15.61,15.97,15.48,15.71,1288600.0],["2021-10-18",15.56,15.64,15.26,15.26,1237900.0],["2021-10-19",15.25,15.25,14.94,15.07,1504400.0],["2021-10-20",15.1,15.3,14.9,15.19,959500.0],["2021-10-21",15.24,15.43,15.09,15.21,1162200.0],["2021-10-22",15.15,15.28,14.88,14.9,1300100.0],["2021-10-25",14.86,15.24,14.73,15.18,1683600.0],["2021-10-26",15.18,15.41,15.05,15.17,2103500.0],["2021-10-27",15.2,15.21,14.66,14.73,2722000.0],["2021-10-28",14.84,15.3,14.82,15.05,2059500.0],["2021-10-29",15.06,15.34,14.43,14.67,2696800.0],["2021-11-01",14.66,14.98,14.47,14.91,3075100.0],["2021-11-02",14.81,14.98,14.4,14.73,2509300.0],["2021-11-03",14.5,15.4,14.01,14.61,3172900.0],["2021-11-04",14.61,14.91,13.97,14.05,2228400.0],["2021-11-05",14.21,14.87,14.11,14.66,2645600.0],["2021-11-08",14.73,14.95,14.43,14.54,1402700.0],["2021-11-09",14.5,14.64,14.18,14.54,2318800.0],["2021-11-10",14.54,14.99,14.51,14.75,1657800.0],["2021-11-11",14.8,15.0,14.62,14.96,1500700.0],["2021-11-12",15.0,15.23,14.89,15.02,2044900.0],["2021-11-15",15.12,15.64,15.06,15.41,1421000.0],["2021-11-16",15.41,15.59,15.28,15.48,2052200.0],["2021-11-17",15.32,15.79,15.14,15.75,1471600.0],["2021-11-18",15.78,15.85,14.98,15.08,1577500.0],["2021-11-19",14.89,14.93,14.77,14.8,1321700.0],["2021-11-22",14.78,15.18,14.65,15.01,1038100.0],["2021-11-23",14.9,15.2,14.88,15.05,1375000.0],["2021-11-24",15.0,15.11,14.87,14.95,751100.0],["2021-11-26",15.93,16.19,15.3,15.5,5550200.0],["2021-11-29",15.64,15.85,15.25,15.44,3104900.0],["2021-11-30",15.16,15.51,14.77,14.99,3648600.0],["2021-12-01",15.25,15.36,14.41,14.43,26601200.0],["2021-12-02",14.4,15.76,14.39,15.67,2927000.0],["2021-12-03",15.81,16.69,15.76,16.63,3876700.0],["2021-12-06",16.85,16.89,16.13,16.13,2363300.0],["2021-12-07",16.3,16.62,16.16,16.51,1137500.0],["2021-12-08",16.61,16.69,16.43,16.51,930900.0],["2021-12-09",16.27,16.51,15.94,15.97,927500.0],["2021-12-10",16.07,16.11,15.8,16.04,997100.0],["2021-12-13",15.98,16.24,15.54,15.61,1085800.0],["2021-12-14",15.55,15.8,15.12,15.18,1109400.0],["2021-12-15",15.14,15.49,14.67,15.4,1420900.0],["2021-12-16",15.46,15.52,14.7,15.0,2257500.0],["2021-12-17",14.94,15.47,14.83,15.35,3246900.0],["2021-12-20",15.01,15.27,14.59,15.05,1803800.0],["2021-12-21",15.2,15.56,15.12,15.36,1216300.0],["2021-12-22",15.4,15.52,15.24,15.49,986600.0],["2021-12-23",15.56,15.72,15.44,15.53,1270400.0],["2021-12-27",15.52,15.81,15.38,15.8,705300.0],["2021-12-28",15.71,15.97,15.67,15.85,673100.0],["2021-12-29",15.89,15.95,15.59,15.64,676700.0],["2021-12-30",15.64,15.86,15.49,15.5,1268700.0],["2021-12-31",15.41,15.68,15.4,15.62,926600.0],["2022-01-03",15.76,16.24,15.71,15.87,963100.0],["2022-01-04",15.9,16.46,15.9,16.43,1263400.0],["2022-01-05",16.5,17.13,16.33,16.47,1854900.0],["2022-01-06",16.41,16.58,16.14,16.3,1184400.0],["2022-01-07",16.3,16.82,16.28,16.7,1766600.0],["2022-01-10",16.57,16.73,16.27,16.66,1087500.0],["2022-01-11",16.65,16.72,16.23,16.59,881300.0],["2022-01-12",16.49,16.8,16.49,16.66,765700.0],["2022-01-13",16.8,17.0,16.61,16.66,517900.0],["2022-01-14",16.42,16.51,16.07,16.33,643700.0],["2022-01-18",16.09,16.24,15.22,15.26,1542700.0],["2022-01-19",15.24,15.5,15.08,15.43,802700.0],["2022-01-20",15.41,15.68,14.75,14.78,686700.0],["2022-01-21",14.75,14.96,14.44,14.63,1183600.0],["2022-01-24",14.29,15.48,14.27,15.39,1859200.0],["2022-01-25",15.06,15.46,14.67,15.36,1411500.0],["2022-01-26",15.59,15.66,14.5,14.66,920200.0],["2022-01-27",14.73,14.75,14.07,14.21,2185000.0],["2022-01-28",14.14,14.4,13.93,14.29,2652000.0],["2022-01-31",14.18,14.42,14.07,14.22,2074300.0],["2022-02-01",14.24,14.53,13.97,14.36,2928400.0],["2022-02-02",14.5,14.56,14.1,14.24,1934400.0],["2022-02-03",14.17,14.34,13.56,13.64,1612800.0],["2022-02-04",13.57,13.65,12.96,13.11,2465300.0],["2022-02-07",13.16,13.35,13.04,13.04,2009200.0],["2022-02-08",13.06,13.29,12.9,12.98,2320900.0],["2022-02-09",13.09,13.31,12.97,13.0,2520200.0],["2022-02-10",12.75,12.98,12.35,12.44,1369000.0],["2022-02-11",12.36,12.52,11.76,11.89,2421200.0],["2022-02-14",11.79,12.3,11.79,12.22,3024900.0],["2022-02-15",12.42,12.84,12.35,12.78,3111400.0],["2022-02-16",12.77,12.91,12.26,12.36,3048700.0],["2022-02-17",13.5,14.3,13.5,14.13,5273400.0],["2022-02-18",13.81,14.25,13.79,13.97,2342300.0],["2022-02-22",13.86,14.18,13.68,13.83,2420200.0],["2022-02-23",14.01,14.06,13.52,13.55,1394800.0],["2022-02-24",13.16,13.76,13.12,13.69,3818900.0],["2022-02-25",22.05,22.1,18.39,18.94,19935800.0],["2022-02-28",18.51,18.97,18.13,18.46,3182300.0],["2022-03-01",18.41,18.51,17.76,18.08,2676100.0],["2022-03-02",18.29,18.81,18.17,18.25,2059400.0],["2022-03-03",18.15,18.55,17.81,18.01,1164400.0],["2022-03-04",17.68,17.89,17.5,17.89,1852600.0],["2022-03-07",17.69,18.1,17.67,17.91,1702700.0],["2022-03-08",17.98,18.07,17.42,17.42,1802800.0],["2022-03-09",17.99,18.38,17.79,18.0,1248100.0],["2022-03-10",17.65,18.13,17.5,17.97,1281500.0],["2022-03-11",17.72,18.07,17.66,17.67,1073200.0],["2022-03-14",17.72,18.05,17.58,17.68,882100.0],["2022-03-15",17.87,18.39,17.85,18.29,1241600.0],["2022-03-16",18.38,18.78,18.29,18.73,1141800.0],["2022-03-17",18.49,18.92,18.39,18.81,883000.0],["2022-03-18",18.69,18.75,18.4,18.6,1454200.0],["2022-03-21",18.46,18.76,18.32,18.68,786500.0],["2022-03-22",18.9,19.05,18.69,18.75,700400.0],["2022-03-23",18.51,18.79,18.36,18.52,637800.0],["2022-03-24",18.54,18.54,18.2,18.3,534500.0],["2022-03-25",18.34,18.49,17.99,18.09,850600.0],["2022-03-28",17.92,18.18,17.82,18.15,862800.0],["2022-03-29",18.49,18.68,18.18,18.52,1210500.0],["2022-03-30",18.45,18.62,18.03,18.06,1131600.0],["2022-03-31",18.01,18.1,17.79,18.05,1576500.0],["2022-04-01",18.16,18.22,17.75,18.1,1304900.0],["2022-04-04",17.94,18.24,17.79,17.99,1074700.0],["2022-04-05",17.86,18.07,17.65,17.7,1744300.0],["2022-04-06",17.74,18.12,17.5,17.78,1350800.0],["2022-04-07",17.7,17.96,17.48,17.87,2098400.0],["2022-04-08",17.72,18.18,17.61,17.93,1685200.0],["2022-04-11",17.94,18.17,17.63,17.73,1759200.0],["2022-04-12",17.76,18.02,17.52,17.53,1943100.0],["2022-04-13",17.5,17.72,17.38,17.64,978100.0],["2022-04-14",17.65,17.81,17.49,17.58,946000.0],["2022-04-18",17.5,17.55,17.06,17.1,1650300.0],["2022-04-19",17.16,17.42,17.0,17.25,2232800.0],["2022-04-20",17.37,17.7,17.1,17.49,2314900.0],["2022-04-21",17.58,17.64,16.93,16.95,1857200.0],["2022-04-22",16.85,17.03,16.34,16.37,855700.0],["2022-04-25",16.16,16.4,15.92,16.4,1199600.0],["2022-04-26",16.25,16.3,15.61,15.64,1276700.0],["2022-04-27",15.54,15.89,15.01,15.22,2786600.0],["2022-04-28",15.44,15.44,14.54,15.03,1574900.0],["2022-04-29",14.86,15.27,14.57,14.66,1411900.0],["2022-05-02",14.62,14.7,14.16,14.46,1246500.0],["2022-05-03",14.41,14.78,14.03,14.6,1734100.0],["2022-05-04",15.4,15.5,14.01,15.05,2249500.0],["2022-05-05",14.57,15.1,14.38,14.52,3034500.0],["2022-05-06",14.33,14.47,12.84,13.23,1976400.0],["2022-05-09",12.97,13.32,12.83,12.98,1972100.0],["2022-05-10",13.04,13.28,12.07,12.53,1685400.0],["2022-05-11",12.49,13.4,12.35,13.06,2463100.0],["2022-05-12",13.06,13.36,12.61,13.11,1837600.0],["2022-05-13",13.26,13.77,13.13,13.58,1608300.0],["2022-05-16",14.28,14.67,14.23,14.5,1879200.0],["2022-05-17",14.49,15.14,14.49,15.14,979900.0],["2022-05-18",14.96,15.18,14.58,14.72,1466600.0],["2022-05-19",14.7,14.96,14.34,14.64,1274300.0],["2022-05-20",15.0,15.0,14.19,14.68,1601000.0],["2022-05-23",14.9,15.05,14.62,14.85,1061500.0],["2022-05-24",14.67,14.88,14.47,14.8,1148500.0],["2022-05-25",14.65,15.28,14.5,15.16,1077000.0],["2022-05-26",15.2,15.87,15.15,15.66,1078100.0],["2022-05-27",15.74,16.27,15.73,16.25,949400.0],["2022-05-31",15.98,16.07,15.74,15.97,1142000.0],["2022-06-01",16.0,16.2,15.75,16.05,1139900.0],["2022-06-02",16.18,16.61,16.05,16.6,691900.0],["2022-06-03",16.59,16.66,16.25,16.64,882600.0],["2022-06-06",16.87,17.02,16.49,17.0,879900.0],["2022-06-07",16.85,17.27,16.67,17.25,791800.0],["2022-06-08",17.07,17.34,16.96,17.28,686300.0],["2022-06-09",17.22,17.3,16.83,16.98,731600.0],["2022-06-10",16.67,16.75,16.2,16.2,1315200.0],["2022-06-13",15.81,16.1,14.78,14.9,1737400.0],["2022-06-14",14.89,15.54,14.67,14.73,1641400.0],["2022-06-15",14.87,14.95,14.13,14.62,1026400.0],["2022-06-16",14.13,14.16,13.46,13.78,1232600.0],["2022-06-17",13.92,14.57,13.87,14.52,1090700.0],["2022-06-21",14.77,15.01,14.59,14.71,717300.0],["2022-06-22",14.45,14.94,14.34,14.75,654300.0],["2022-06-23",14.74,15.16,14.74,15.12,554200.0],["2022-06-24",15.32,15.94,15.29,15.82,1006900.0],["2022-06-27",15.87,16.05,15.69,15.94,559100.0],["2022-06-28",16.04,16.23,15.38,15.5,837800.0],["2022-06-29",15.46,15.46,14.84,15.21,602400.0],["2022-06-30",15.0,15.0,14.45,14.77,854400.0],["2022-07-01",14.79,15.3,14.74,15.22,740800.0],["2022-07-05",14.82,15.85,14.67,15.76,906300.0],["2022-07-06",15.69,15.96,15.15,15.33,601700.0],["2022-07-07",15.41,15.86,15.41,15.83,437400.0],["2022-07-08",15.82,15.99,15.47,15.77,446000.0],["2022-07-11",15.61,15.74,15.27,15.34,560800.0],["2022-07-12",15.27,15.86,15.18,15.53,772300.0],["2022-07-13",15.16,15.29,14.81,15.01,651300.0],["2022-07-14",14.78,15.18,14.67,14.98,393600.0],["2022-07-15",15.3,15.85,15.08,15.59,1244700.0],["2022-07-18",15.84,16.2,15.79,15.91,862800.0],["2022-07-19",16.12,16.58,16.12,16.34,705900.0],["2022-07-20",16.26,16.97,16.19,16.93,695500.0],["2022-07-21",16.68,17.0,16.6,16.98,489800.0],["2022-07-22",17.01,17.1,16.71,16.91,621300.0],["2022-07-25",16.98,16.98,16.67,16.85,404800.0],["2022-07-26",16.74,16.79,16.58,16.64,561500.0],["2022-07-27",16.65,16.65,16.24,16.58,657200.0],["2022-07-28",16.63,17.24,16.57,17.0,1161800.0],["2022-07-29",17.09,17.27,16.97,17.1,959200.0],["2022-08-01",16.94,17.26,16.65,17.05,1313100.0],["2022-08-02",17.06,17.06,16.53,16.53,1916700.0],["2022-08-03",16.45,17.0,15.66,16.0,2136100.0],["2022-08-04",15.94,16.27,15.77,16.23,1589900.0],["2022-08-05",16.02,16.38,15.94,16.28,938100.0],["2022-08-08",16.33,17.03,16.33,16.95,969300.0],["2022-08-09",16.95,16.95,16.24,16.57,716800.0],["2022-08-10",16.96,17.34,16.76,16.99,857800.0],["2022-08-11",17.16,17.51,17.1,17.48,659000.0],["2022-08-12",17.66,17.66,17.11,17.4,658800.0],["2022-08-15",17.1,17.28,16.96,16.98,743200.0],["2022-08-16",16.82,17.1,16.62,16.82,852100.0],["2022-08-17",16.58,16.59,16.22,16.42,452800.0],["2022-08-18",16.29,16.33,16.11,16.23,546500.0],["2022-08-19",16.14,16.14,15.17,15.2,1709800.0],["2022-08-22",14.88,15.02,14.27,14.58,1800000.0],["2022-08-23",14.55,14.92,14.53,14.64,1017300.0],["2022-08-24",14.56,15.14,14.56,15.02,1352200.0],["2022-08-25",15.17,15.54,15.17,15.48,863700.0],["2022-08-26",15.43,15.62,14.97,15.0,990600.0],["2022-08-29",14.78,15.15,14.7,14.99,989900.0],["2022-08-30",15.05,15.31,14.8,14.86,1251900.0],["2022-08-31",14.91,14.98,14.56,14.6,1686200.0],["2022-09-01",14.37,14.6,14.25,14.59,1519800.0],["2022-09-02",14.83,14.83,14.23,14.28,900300.0],["2022-09-06",14.26,14.32,13.49,13.55,1083200.0],["2022-09-07",13.56,13.8,13.42,13.66,835000.0],["2022-09-08",13.46,13.46,12.89,13.33,853800.0],["2022-09-09",13.4,13.72,13.35,13.66,798700.0],["2022-09-12",13.8,14.07,13.7,13.93,666600.0],["2022-09-13",13.49,13.58,13.15,13.27,934700.0],["2022-09-14",13.2,13.2,12.51,12.73,1219300.0],["2022-09-15",12.66,13.08,12.62,13.0,1217900.0],["2022-09-16",12.87,12.94,12.56,12.94,3814600.0],["2022-09-19",12.85,13.28,12.85,13.26,918100.0],["2022-09-20",13.11,13.2,12.87,13.08,1020400.0],["2022-09-21",13.23,13.5,12.87,12.88,953000.0],["2022-09-22",12.78,12.78,12.21,12.36,1229100.0],["2022-09-23",12.18,12.24,11.88,12.13,929600.0],["2022-09-26",12.11,12.31,11.86,11.88,697500.0],["2022-09-27",12.07,12.1,11.59,11.81,846200.0],["2022-09-28",11.96,12.34,11.82,12.23,1128300.0],["2022-09-29",11.87,11.96,11.18,11.54,1741500.0],["2022-09-30",11.5,11.74,11.15,11.17,1296800.0],["2022-10-03",11.34,12.02,11.27,11.95,1545900.0],["2022-10-04",12.28,12.65,12.12,12.46,1547500.0],["2022-10-05",12.2,12.48,12.12,12.39,915200.0],["2022-10-06",12.33,12.71,12.33,12.44,968700.0],["2022-10-07",12.31,12.54,11.97,12.26,1365200.0],["2022-10-10",12.34,12.59,12.23,12.44,980800.0],["2022-10-11",12.34,12.9,12.29,12.63,1235700.0],["2022-10-12",12.64,12.81,12.45,12.69,983300.0],["2022-10-13",12.38,13.37,12.33,13.17,1212000.0],["2022-10-14",13.27,13.62,12.91,12.97,1145400.0],["2022-10-17",13.31,13.61,13.21,13.46,1346600.0],["2022-10-18",13.81,14.1,13.7,13.82,1439800.0],["2022-10-19",13.67,14.04,13.38,13.64,1166500.0],["2022-10-20",13.53,13.75,13.21,13.34,697200.0],["2022-10-21",13.37,13.61,13.11,13.5,924200.0],["2022-10-24",13.62,13.62,13.2,13.53,1000200.0],["2022-10-25",13.59,13.96,13.59,13.88,903600.0],["2022-10-26",14.02,14.25,13.89,13.95,923700.0],["2022-10-27",14.11,14.44,14.11,14.17,903500.0],["2022-10-28",14.19,14.5,14.17,14.47,828500.0],["2022-10-31",14.55,14.7,14.34,14.53,720800.0],["2022-11-01",14.71,14.9,14.63,14.84,841500.0],["2022-11-02",13.42,14.08,12.85,13.41,1821800.0],["2022-11-03",13.05,13.45,12.82,13.26,1079100.0],["2022-11-04",13.41,13.7,13.11,13.63,913200.0],["2022-11-07",13.6,13.7,13.25,13.28,2159500.0],["2022-11-08",13.3,13.59,12.92,13.14,1116500.0],["2022-11-09",13.03,13.2,12.8,13.0,846000.0],["2022-11-10",13.77,14.2,13.65,14.05,1004600.0],["2022-11-11",14.17,14.93,14.01,14.8,749900.0],["2022-11-14",14.73,14.96,14.56,14.7,1137000.0],["2022-11-15",14.92,15.22,14.63,14.65,858300.0],["2022-11-16",14.48,14.54,14.07,14.21,488900.0],["2022-11-17",14.0,14.26,13.82,14.24,442000.0],["2022-11-18",14.53,14.81,13.91,13.93,536200.0],["2022-11-21",13.76,13.86,13.4,13.47,701300.0],["2022-11-22",13.59,13.74,13.47,13.61,591500.0],["2022-11-23",13.54,13.59,13.17,13.29,544700.0],["2022-11-25",13.21,13.35,13.13,13.21,248000.0],["2022-11-28",13.12,13.24,13.01,13.04,800500.0],["2022-11-29",13.04,13.29,12.98,13.11,498700.0],["2022-11-30",13.05,13.75,12.68,13.74,1056200.0],["2022-12-01",13.91,14.11,13.73,13.97,865500.0],["2022-12-02",13.7,14.27,13.64,14.27,668800.0],["2022-12-05",14.09,14.19,13.86,13.88,677300.0],["2022-12-06",13.76,13.85,13.44,13.72,648000.0],["2022-12-07",13.73,13.79,13.21,13.28,780600.0],["2022-12-08",13.4,13.63,13.19,13.5,467200.0],["2022-12-09",13.42,13.53,13.27,13.37,477200.0],["2022-12-12",13.38,13.58,13.22,13.44,766000.0],["2022-12-13",13.98,14.05,13.37,13.46,784500.0],["2022-12-14",13.46,13.8,13.39,13.52,812900.0],["2022-12-15",13.33,13.52,13.16,13.44,860900.0],["2022-12-16",13.3,13.43,13.19,13.38,3715600.0],["2022-12-19",13.37,13.39,12.59,12.72,830000.0],["2022-12-20",12.75,13.05,12.58,12.77,695200.0],["2022-12-21",12.97,13.11,12.85,12.96,584400.0],["2022-12-22",12.5,12.6,12.09,12.52,1101000.0],["2022-12-23",12.48,12.83,12.39,12.79,661100.0],["2022-12-27",12.78,12.91,12.58,12.84,426800.0],["2022-12-28",12.89,12.9,12.47,12.57,619700.0],["2022-12-29",12.7,13.09,12.66,12.98,583500.0],["2022-12-30",12.85,13.08,12.78,13.05,810900.0],["2023-01-03",13.24,13.32,12.96,13.2,751200.0],["2023-01-04",13.37,13.6,13.24,13.5,776200.0],["2023-01-05",13.48,13.48,13.26,13.38,408300.0],["2023-01-06",13.51,13.85,13.46,13.84,734700.0],["2023-01-09",13.34,13.35,12.44,12.56,1360000.0],["2023-01-10",12.48,13.12,12.42,13.05,583600.0],["2023-01-11",13.05,13.39,13.04,13.31,424800.0],["2023-01-12",13.46,13.47,13.07,13.4,728200.0],["2023-01-13",13.22,13.51,13.16,13.49,283100.0],["2023-01-17",13.49,13.83,13.42,13.67,613400.0],["2023-01-18",13.79,14.0,13.48,13.56,466100.0],["2023-01-19",13.49,13.71,13.35,13.58,531800.0],["2023-01-20",13.7,14.13,13.45,14.1,770000.0],["2023-01-23",14.16,14.54,14.16,14.41,783100.0],["2023-01-24",14.49,14.49,14.2,14.34,328000.0],["2023-01-25",14.22,14.54,14.15,14.53,330200.0],["2023-01-26",14.72,14.88,14.18,14.32,564500.0],["2023-01-27",14.25,14.58,14.2,14.44,368700.0],["2023-01-30",14.26,14.48,14.21,14.25,691800.0],["2023-01-31",14.37,14.62,14.37,14.56,829400.0],["2023-02-01",14.45,15.07,14.41,14.92,904600.0],["2023-02-02",15.02,15.7,15.02,15.46,794400.0],["2023-02-03",15.22,15.63,15.2,15.3,650800.0],["2023-02-06",15.11,15.28,14.7,14.82,532000.0],["2023-02-07",14.7,14.76,14.37,14.54,512100.0],["2023-02-08",14.37,14.71,14.27,14.66,409100.0],["2023-02-09",14.79,14.97,14.31,14.35,367300.0],["2023-02-10",14.26,14.55,14.2,14.26,694600.0],["2023-02-13",14.25,14.81,14.06,14.78,640100.0],["2023-02-14",14.68,15.28,14.47,15.14,982900.0],["2023-02-15",14.93,14.94,14.64,14.92,371400.0],["2023-02-16",14.57,14.81,14.42,14.63,499900.0],["2023-02-17",14.63,14.68,14.41,14.55,560900.0],["2023-02-21",14.36,14.64,14.08,14.12,1082000.0],["2023-02-22",14.39,15.66,14.39,15.37,1604800.0],["2023-02-23",15.36,15.45,14.66,14.73,896500.0],["2023-02-24",14.41,14.45,14.13,14.14,744400.0],["2023-02-27",14.25,14.47,14.16,14.28,702100.0],["2023-02-28",14.23,14.49,14.23,14.29,612700.0],["2023-03-01",14.19,14.31,13.84,13.95,501100.0],["2023-03-02",13.56,14.07,13.56,14.06,391000.0],["2023-03-03",14.14,14.25,13.98,14.19,423600.0],["2023-03-06",14.12,14.16,13.75,13.9,709100.0],["2023-03-07",13.97,14.05,13.77,14.04,688500.0],["2023-03-08",14.12,14.14,13.91,14.07,430100.0],["2023-03-09",14.15,14.25,13.68,13.8,573700.0],["2023-03-10",13.73,13.78,13.31,13.53,597900.0],["2023-03-13",13.15,13.27,12.85,12.89,776100.0],["2023-03-14",13.28,13.4,12.83,13.0,864000.0],["2023-03-15",12.61,12.77,12.36,12.75,845500.0],["2023-03-16",12.55,13.11,12.38,12.97,606900.0],["2023-03-17",12.92,12.92,12.58,12.66,1815600.0],["2023-03-20",12.88,13.22,12.83,12.85,715200.0],["2023-03-21",13.08,13.3,12.97,13.03,552000.0],["2023-03-22",13.13,13.16,12.68,12.68,561000.0],["2023-03-23",12.66,12.81,12.34,12.41,521600.0],["2023-03-24",12.3,12.65,12.19,12.64,517500.0],["2023-03-27",12.9,12.94,12.68,12.86,476900.0],["2023-03-28",12.84,12.97,12.65,12.8,697200.0],["2023-03-29",12.94,13.11,12.76,13.05,464800.0],["2023-03-30",13.25,13.32,13.15,13.28,502300.0],["2023-03-31",13.36,13.7,13.27,13.68,614200.0],["2023-04-03",13.61,13.76,13.47,13.6,519400.0],["2023-04-04",13.62,13.63,13.0,13.06,737500.0],["2023-04-05",12.96,13.02,12.66,12.77,590400.0],["2023-04-06",12.8,13.04,12.72,13.0,813000.0],["2023-04-10",12.94,13.31,12.94,13.19,789300.0],["2023-04-11",13.29,13.75,13.21,13.56,844300.0],["2023-04-12",13.75,13.82,13.37,13.39,432500.0],["2023-04-13",13.45,13.57,13.37,13.47,427000.0],["2023-04-14",13.49,13.74,13.31,13.47,404800.0],["2023-04-17",13.52,13.56,13.41,13.47,321900.0],["2023-04-18",13.47,13.58,13.42,13.56,372500.0],["2023-04-19",13.41,13.66,13.41,13.62,444700.0],["2023-04-20",13.53,13.56,13.37,13.56,354900.0],["2023-04-21",13.63,13.65,13.43,13.59,270900.0],["2023-04-24",13.65,13.89,13.55,13.73,357900.0],["2023-04-25",13.65,13.75,13.25,13.32,356000.0],["2023-04-26",13.15,13.43,13.15,13.23,336300.0],["2023-04-27",13.34,13.52,13.24,13.45,373700.0],["2023-04-28",13.46,13.77,13.43,13.54,592000.0],["2023-05-01",13.47,13.8,13.4,13.69,586400.0],["2023-05-02",13.58,13.61,13.21,13.39,487900.0],["2023-05-03",14.5,15.11,14.08,14.49,1156000.0],["2023-05-04",14.43,14.79,14.01,14.2,657100.0],["2023-05-05",14.4,14.91,14.4,14.83,683900.0],["2023-05-08",14.85,15.06,14.78,15.05,591500.0],["2023-05-09",15.0,15.21,14.93,15.09,876700.0],["2023-05-10",15.35,15.35,14.85,14.92,590500.0],["2023-05-11",14.77,15.22,14.77,15.1,674400.0],["2023-05-12",15.19,15.29,14.7,14.99,708200.0],["2023-05-15",15.08,15.08,14.79,15.05,342500.0],["2023-05-16",14.89,15.06,14.69,14.84,441200.0],["2023-05-17",14.95,15.22,14.83,15.14,587900.0],["2023-05-18",15.07,15.5,15.06,15.46,533700.0],["2023-05-19",15.58,15.7,15.15,15.29,373600.0],["2023-05-22",15.38,15.46,15.07,15.35,360600.0],["2023-05-23",15.33,15.67,15.27,15.46,419300.0],["2023-05-24",15.43,15.43,15.16,15.29,386300.0],["2023-05-25",15.18,15.32,15.1,15.24,491100.0],["2023-05-26",15.29,15.3,15.04,15.29,455900.0],["2023-05-30",15.38,15.42,15.22,15.32,371000.0],["2023-05-31",15.22,15.33,14.82,15.02,528900.0],["2023-06-01",15.02,15.24,14.88,15.01,636700.0],["2023-06-02",15.25,15.53,15.11,15.41,1640200.0],["2023-06-05",15.27,15.32,14.85,15.09,793200.0],["2023-06-06",15.09,15.53,14.97,15.46,1615800.0],["2023-06-07",15.59,15.99,15.49,15.98,1323000.0],["2023-06-08",15.88,15.98,15.54,15.55,648400.0],["2023-06-09",15.53,15.58,15.04,15.05,495500.0],["2023-06-12",15.01,15.31,14.89,15.19,646500.0],["2023-06-13",15.24,15.49,15.24,15.38,544600.0],["2023-06-14",15.36,15.39,14.99,15.18,562300.0],["2023-06-15",15.06,15.32,14.99,15.31,638700.0],["2023-06-16",15.46,15.46,15.24,15.39,2005200.0],["2023-06-20",15.39,15.64,15.35,15.5,712400.0],["2023-06-21",15.49,15.66,15.37,15.41,731400.0],["2023-06-22",15.4,15.45,15.2,15.42,610900.0],["2023-06-23",15.26,15.42,15.02,15.1,807600.0],["2023-06-26",15.13,15.24,14.88,14.9,500700.0],["2023-06-27",14.9,15.13,14.84,14.98,446800.0],["2023-06-28",14.95,15.01,14.64,14.69,779800.0],["2023-06-29",14.78,15.3,14.76,15.19,613900.0],["2023-06-30",15.31,15.37,15.2,15.22,445800.0],["2023-07-03",15.06,15.24,15.06,15.12,206700.0],["2023-07-05",15.0,15.08,14.81,14.83,482300.0],["2023-07-06",14.73,14.87,14.53,14.65,425400.0],["2023-07-07",14.74,15.11,14.74,14.99,472400.0],["2023-07-10",14.99,15.92,14.99,15.56,1090000.0],["2023-07-11",15.63,15.77,15.58,15.67,700100.0],["2023-07-12",16.0,16.49,15.72,16.43,711000.0],["2023-07-13",16.42,16.42,15.93,16.07,527300.0],["2023-07-14",15.99,16.08,15.61,15.72,471900.0],["2023-07-17",15.66,15.79,15.57,15.58,469700.0],["2023-07-18",15.64,15.78,15.54,15.6,452500.0],["2023-07-19",15.76,15.82,15.56,15.74,343500.0],["2023-07-20",15.72,15.92,15.44,15.9,507900.0],["2023-07-21",16.06,16.06,15.42,15.47,473900.0],["2023-07-24",15.41,15.65,15.38,15.55,326000.0],["2023-07-25",15.7,15.87,15.37,15.37,302900.0],["2023-07-26",15.46,15.71,15.43,15.6,398300.0],["2023-07-27",15.69,15.73,15.38,15.46,361400.0],["2023-07-28",15.62,15.79,15.4,15.4,332100.0],["2023-07-31",15.39,15.71,15.39,15.7,583600.0],["2023-08-01",15.66,15.89,15.53,15.86,484300.0],["2023-08-02",15.67,15.78,15.56,15.65,431200.0],["2023-08-03",16.43,16.47,14.7,14.85,1348800.0],["2023-08-04",14.89,15.66,14.79,15.43,725800.0],["2023-08-07",15.56,15.64,15.02,15.41,766600.0],["2023-08-08",15.19,15.29,15.0,15.2,519700.0],["2023-08-09",15.21,15.23,15.0,15.16,407900.0],["2023-08-10",15.14,15.33,14.59,14.68,1016700.0],["2023-08-11",14.54,14.99,14.44,14.95,659600.0],["2023-08-14",14.83,14.89,14.67,14.83,587700.0],["2023-08-15",14.75,14.95,14.69,14.85,671500.0],["2023-08-16",14.83,15.0,14.78,14.85,655100.0],["2023-08-17",14.92,15.17,14.85,14.93,574600.0],["2023-08-18",14.76,15.22,14.76,15.11,594000.0],["2023-08-21",15.13,15.29,15.02,15.13,425900.0],["2023-08-22",15.14,15.45,15.14,15.36,455200.0],["2023-08-23",15.33,15.68,15.29,15.59,427100.0],["2023-08-24",15.5,15.63,15.26,15.36,569100.0],["2023-08-25",15.42,15.65,15.36,15.51,471700.0],["2023-08-28",15.59,15.84,15.59,15.83,344000.0],["2023-08-29",15.79,15.92,15.72,15.78,527600.0],["2023-08-30",15.67,15.9,15.65,15.73,402600.0],["2023-08-31",15.73,15.85,15.6,15.61,426000.0],["2023-09-01",15.77,15.94,15.71,15.82,567900.0],["2023-09-05",15.65,15.67,15.23,15.27,585200.0],["2023-09-06",15.32,15.53,15.25,15.52,433400.0],["2023-09-07",15.46,15.65,15.34,15.6,490400.0],["2023-09-08",15.58,15.76,15.38,15.42,449600.0],["2023-09-11",15.48,15.63,15.24,15.28,567600.0],["2023-09-12",15.3,15.53,15.3,15.49,397700.0],["2023-09-13",15.5,15.72,15.47,15.49,460000.0],["2023-09-14",15.62,15.82,15.62,15.82,493200.0],["2023-09-15",15.75,15.86,15.42,15.56,1858500.0],["2023-09-18",15.58,15.72,15.5,15.55,326400.0],["2023-09-19",15.58,15.67,15.46,15.6,311400.0],["2023-09-20",15.71,15.77,15.44,15.44,333100.0],["2023-09-21",15.26,15.33,15.07,15.21,387500.0],["2023-09-22",15.16,15.31,15.01,15.01,397300.0],["2023-09-25",14.97,15.09,14.86,14.97,400100.0],["2023-09-26",14.88,15.13,14.85,15.03,411500.0],["2023-09-27",15.18,15.18,14.89,15.1,571300.0],["2023-09-28",15.06,15.3,15.02,15.13,702800.0],["2023-09-29",15.12,15.19,14.78,14.92,637800.0],["2023-10-02",14.91,15.02,14.73,14.96,572200.0],["2023-10-03",14.93,15.04,14.62,14.66,835600.0],["2023-10-04",14.67,14.92,14.49,14.87,742100.0],["2023-10-05",14.86,15.0,14.8,14.87,677600.0],["2023-10-06",14.74,15.24,14.74,15.12,762100.0],["2023-10-09",15.01,15.19,14.93,15.0,956200.0],["2023-10-10",15.01,15.34,14.94,15.14,1897900.0],["2023-10-11",15.16,15.34,15.0,15.09,690700.0],["2023-10-12",15.1,15.1,13.94,14.03,715000.0],["2023-10-13",14.05,14.2,13.88,14.17,887100.0],["2023-10-16",14.56,14.97,14.42,14.59,590700.0],["2023-10-17",14.52,14.74,14.45,14.62,1022100.0],["2023-10-18",14.48,14.51,14.14,14.16,426500.0],["2023-10-19",14.07,14.24,13.97,13.98,594300.0],["2023-10-20",14.02,14.08,13.74,13.75,568400.0],["2023-10-23",13.65,13.96,13.49,13.73,530300.0],["2023-10-24",13.88,13.94,13.67,13.73,305300.0],["2023-10-25",13.63,13.67,13.46,13.48,389100.0],["2023-10-26",13.54,13.71,13.35,13.44,517300.0],["2023-10-27",13.45,13.5,13.09,13.13,613900.0],["2023-10-30",13.31,13.35,13.08,13.32,656300.0],["2023-10-31",13.37,13.48,13.32,13.43,543000.0],["2023-11-01",13.37,13.58,13.21,13.55,598500.0],["2023-11-02",14.12,14.85,13.43,14.14,1471300.0],["2023-11-03",14.47,14.85,14.35,14.72,1001400.0],["2023-11-06",14.65,14.73,14.32,14.48,573600.0],["2023-11-07",14.39,14.56,14.31,14.43,754900.0],["2023-11-08",14.48,14.51,14.35,14.48,742600.0],["2023-11-09",14.6,14.68,14.34,14.42,616700.0],["2023-11-10",14.52,14.58,14.35,14.52,595600.0],["2023-11-13",14.35,14.58,14.29,14.46,349900.0],["2023-11-14",15.0,15.14,14.82,15.06,963700.0],["2023-11-15",15.01,15.11,14.64,14.65,631000.0],["2023-11-16",14.62,14.66,14.32,14.39,862400.0],["2023-11-17",14.58,14.8,14.48,14.78,798800.0],["2023-11-20",14.74,14.87,14.59,14.78,383300.0],["2023-11-21",14.74,14.93,14.74,14.86,580800.0],["2023-11-22",15.01,15.15,14.72,14.73,504800.0],["2023-11-24",14.78,14.97,14.75,14.96,196500.0],["2023-11-27",14.81,14.95,14.71,14.82,639100.0],["2023-11-28",14.8,14.96,14.66,14.92,1069000.0],["2023-11-29",14.99,15.21,14.84,14.88,2909300.0],["2023-11-30",14.92,14.92,14.57,14.62,986300.0],["2023-12-01",14.54,14.9,14.45,14.87,980800.0],["2023-12-04",14.76,15.08,14.76,14.97,938700.0],["2023-12-05",14.97,14.98,14.78,14.79,939000.0],["2023-12-06",14.87,14.97,14.51,14.52,998100.0],["2023-12-07",14.59,14.59,14.27,14.32,875200.0],["2023-12-08",14.33,14.5,14.21,14.34,2123200.0],["2023-12-11",14.33,14.86,14.33,14.76,1140700.0],["2023-12-12",14.69,14.69,14.08,14.43,1249600.0],["2023-12-13",14.45,15.02,14.27,15.0,1031500.0],["2023-12-14",15.06,15.32,14.83,14.98,1404200.0],["2023-12-15",15.04,15.07,14.51,14.65,2190300.0],["2023-12-18",14.75,14.8,14.49,14.62,614700.0],["2023-12-19",14.73,15.03,14.73,15.01,1114200.0],["2023-12-20",14.99,15.33,14.84,14.87,887400.0],["2023-12-21",14.99,15.11,14.95,15.1,430100.0],["2023-12-22",15.14,15.33,15.06,15.14,484400.0],["2023-12-26",15.16,15.25,15.0,15.03,375000.0],["2023-12-27",15.08,15.17,14.99,15.03,626300.0],["2023-12-28",14.97,15.04,14.87,14.92,311200.0],["2023-12-29",14.85,14.95,14.73,14.81,450400.0],["2024-01-02",14.7,14.88,14.59,14.86,797000.0],["2024-01-03",14.75,14.75,14.44,14.46,660600.0],["2024-01-04",14.57,14.57,14.28,14.31,471800.0],["2024-01-05",14.18,14.42,14.08,14.17,398200.0],["2024-01-08",14.22,14.44,14.15,14.42,445900.0],["2024-01-09",14.17,14.35,14.12,14.27,280400.0],["2024-01-10",14.21,14.43,14.18,14.43,330400.0],["2024-01-11",14.33,14.37,14.13,14.27,336900.0],["2024-01-12",14.51,14.56,14.05,14.06,371600.0],["2024-01-16",13.9,14.05,13.81,14.04,587200.0],["2024-01-17",13.88,13.98,13.76,13.85,486200.0],["2024-01-18",13.97,13.97,13.77,13.89,414600.0],["2024-01-19",13.95,14.06,13.73,14.05,459200.0],["2024-01-22",14.19,14.58,14.14,14.5,605500.0],["2024-01-23",14.64,14.68,14.2,14.34,578000.0],["2024-01-24",14.56,14.56,14.12,14.21,621300.0],["2024-01-25",14.39,14.46,14.24,14.45,638700.0],["2024-01-26",14.56,14.58,14.41,14.55,456700.0],["2024-01-29",14.55,14.81,14.42,14.69,486300.0],["2024-01-30",14.54,14.61,14.27,14.29,861600.0],["2024-01-31",14.29,14.55,14.06,14.08,575800.0],["2024-02-01",14.15,14.37,14.14,14.35,950900.0],["2024-02-02",14.15,14.43,14.08,14.26,688600.0],["2024-02-05",14.05,14.26,13.92,14.17,545900.0],["2024-02-06",14.11,14.42,14.03,14.42,440500.0],["2024-02-07",14.47,14.49,14.25,14.28,895400.0],["2024-02-08",14.2,14.37,14.17,14.36,697000.0],["2024-02-09",14.36,14.51,14.33,14.38,503400.0],["2024-02-12",14.45,14.64,14.45,14.54,821800.0],["2024-02-13",14.09,14.19,13.73,13.76,1210200.0],["2024-02-14",13.97,14.16,13.86,14.14,933000.0],["2024-02-15",14.29,14.53,14.22,14.52,698300.0],["2024-02-16",14.35,14.35,14.13,14.26,573600.0],["2024-02-20",14.04,14.23,14.04,14.15,788100.0],["2024-02-21",13.73,14.83,12.86,14.69,2594400.0],["2024-02-22",14.65,15.04,14.45,14.66,2347900.0],["2024-02-23",14.66,15.09,14.66,15.06,826000.0],["2024-02-26",14.97,15.04,14.77,14.87,654400.0],["2024-02-27",14.94,15.07,14.73,15.01,654700.0],["2024-02-28",15.45,15.51,14.94,15.04,1363200.0],["2024-02-29",15.24,15.33,15.13,15.27,1358600.0],["2024-03-01",15.25,15.9,15.16,15.86,1008200.0],["2024-03-04",15.85,16.09,15.59,16.02,902500.0],["2024-03-05",15.93,16.05,15.73,15.74,669700.0],["2024-03-06",15.83,15.9,15.7,15.75,547700.0],["2024-03-07",15.88,15.98,15.55,15.62,387300.0],["2024-03-08",15.84,16.17,15.73,16.03,638300.0],["2024-03-11",15.9,16.09,15.8,15.9,406800.0],["2024-03-12",15.85,15.98,15.74,15.91,360000.0],["2024-03-13",15.86,15.99,15.74,15.76,397300.0],["2024-03-14",15.61,15.62,15.43,15.62,558100.0],["2024-03-15",15.55,16.02,15.55,15.99,1545000.0],["2024-03-18",15.99,16.21,15.95,16.2,598600.0],["2024-03-19",16.18,16.5,16.16,16.5,576300.0],["2024-03-20",16.5,16.65,16.25,16.65,539500.0],["2024-03-21",16.76,16.98,16.74,16.96,654500.0],["2024-03-22",17.0,17.02,16.77,16.88,585600.0],["2024-03-25",16.96,17.14,16.79,16.79,739100.0],["2024-03-26",16.9,17.1,16.85,16.96,439800.0],["2024-03-27",17.03,17.35,16.88,17.32,609100.0],["2024-03-28",17.33,17.36,17.12,17.3,900300.0],["2024-04-01",17.37,17.42,17.08,17.16,696300.0],["2024-04-02",16.92,17.08,16.84,17.07,821300.0],["2024-04-03",16.95,17.44,16.95,17.36,722700.0],["2024-04-04",17.52,17.63,16.97,17.01,812500.0],["2024-04-05",16.93,17.24,16.93,17.13,602100.0],["2024-04-08",17.23,17.3,17.15,17.28,706800.0],["2024-04-09",17.32,17.41,17.23,17.29,650400.0],["2024-04-10",17.23,17.44,17.09,17.26,864900.0],["2024-04-11",17.26,17.7,17.16,17.56,997100.0],["2024-04-12",17.41,17.57,17.33,17.48,860800.0],["2024-04-15",17.57,17.6,17.36,17.45,743400.0],["2024-04-16",17.5,17.58,16.95,17.17,1033200.0],["2024-04-17",17.31,17.5,17.14,17.14,829900.0],["2024-04-18",17.19,17.27,17.03,17.08,726300.0],["2024-04-19",17.08,17.3,16.83,16.99,1061100.0],["2024-04-22",17.05,17.26,16.9,17.01,1458100.0],["2024-04-23",17.05,17.65,16.88,17.56,886600.0],["2024-04-24",17.45,17.68,17.43,17.5,797000.0],["2024-04-25",17.36,17.47,17.23,17.38,621500.0],["2024-04-26",17.52,17.6,17.4,17.42,452700.0],["2024-04-29",17.47,17.65,17.41,17.41,626500.0],["2024-04-30",17.26,17.52,17.1,17.18,1686000.0],["2024-05-01",17.27,17.79,17.17,17.45,1184500.0],["2024-05-02",17.12,17.63,16.74,17.58,1787500.0],["2024-05-03",17.79,17.85,17.47,17.69,1010800.0],["2024-05-06",17.87,18.36,17.8,18.35,914500.0],["2024-05-07",18.41,18.41,17.87,17.88,765100.0],["2024-05-08",17.79,17.92,17.64,17.68,540500.0],["2024-05-09",17.71,17.76,17.54,17.71,532200.0],["2024-05-10",17.82,17.86,17.66,17.74,406300.0],["2024-05-13",17.86,17.98,17.76,17.79,488200.0],["2024-05-14",18.03,18.15,17.93,18.03,623500.0],["2024-05-15",18.09,18.17,17.88,17.95,484200.0],["2024-05-16",17.89,18.02,17.82,17.98,519900.0],["2024-05-17",17.94,17.96,17.58,17.6,489300.0],["2024-05-20",17.54,17.66,17.45,17.54,609100.0],["2024-05-21",17.52,17.63,17.32,17.4,719800.0],["2024-05-22",17.34,17.46,16.91,16.93,738400.0],["2024-05-23",16.93,16.93,16.59,16.65,784600.0],["2024-05-24",16.79,17.14,16.6,17.08,1583300.0],["2024-05-28",17.25,17.25,16.9,16.99,726100.0],["2024-05-29",16.78,16.87,16.45,16.71,852600.0],["2024-05-30",16.85,17.2,16.78,17.17,605500.0],["2024-05-31",17.19,17.28,17.03,17.25,501400.0],["2024-06-03",17.27,17.31,17.14,17.19,551600.0],["2024-06-04",17.06,17.18,16.89,17.11,800700.0],["2024-06-05",17.19,17.29,16.94,17.18,1227300.0],["2024-06-06",17.11,17.31,17.07,17.15,618900.0],["2024-06-07",16.96,17.13,16.78,16.78,530900.0],["2024-06-10",16.62,16.91,16.57,16.89,704400.0],["2024-06-11",16.76,16.8,16.6,16.75,504100.0],["2024-06-12",17.14,17.22,17.01,17.01,648300.0],["2024-06-13",16.98,16.98,16.6,16.73,644900.0],["2024-06-14",16.56,16.56,16.09,16.28,705100.0],["2024-06-17",16.2,16.29,16.05,16.23,601200.0],["2024-06-18",16.24,16.27,16.11,16.21,511500.0],["2024-06-20",16.11,16.18,15.79,16.0,694000.0],["2024-06-21",16.0,16.17,15.93,16.0,1643500.0],["2024-06-24",16.09,16.26,16.07,16.12,463000.0],["2024-06-25",16.07,16.41,15.98,16.4,414800.0],["2024-06-26",16.27,16.39,16.16,16.36,585500.0],["2024-06-27",16.41,16.53,16.24,16.51,347500.0],["2024-06-28",16.63,16.68,16.4,16.59,1797600.0],["2024-07-01",16.56,16.66,16.34,16.37,567400.0],["2024-07-02",16.45,16.87,16.44,16.76,550700.0],["2024-07-03",16.77,16.83,16.7,16.82,202500.0],["2024-07-05",16.71,16.83,16.67,16.75,443200.0],["2024-07-08",16.9,16.94,16.75,16.8,500300.0],["2024-07-09",16.73,16.79,16.59,16.65,497700.0],["2024-07-10",16.7,16.87,16.63,16.84,493700.0],["2024-07-11",17.21,17.32,17.02,17.28,575400.0],["2024-07-12",17.46,17.82,17.39,17.71,724500.0],["2024-07-15",17.88,18.22,17.76,18.02,717700.0],["2024-07-16",18.2,18.55,18.17,18.49,560100.0],["2024-07-17",18.41,18.71,18.36,18.51,677900.0],["2024-07-18",18.38,18.73,18.1,18.22,445800.0],["2024-07-19",18.16,18.22,17.87,17.88,554000.0],["2024-07-22",18.01,18.18,17.73,18.03,381500.0],["2024-07-23",17.92,18.26,17.92,18.18,524500.0],["2024-07-24",18.14,18.33,17.65,17.66,402600.0],["2024-07-25",17.71,17.91,17.56,17.63,792100.0],["2024-07-26",17.92,17.93,17.68,17.86,448300.0],["2024-07-29",17.91,17.97,17.73,17.89,359500.0],["2024-07-30",18.0,18.14,17.72,17.9,516600.0],["2024-07-31",17.93,18.25,17.8,17.88,708100.0],["2024-08-01",17.88,18.09,17.75,17.92,1349800.0],["2024-08-02",17.39,17.63,17.12,17.59,845100.0],["2024-08-05",16.91,17.31,16.71,16.96,951200.0],["2024-08-06",16.89,17.14,16.79,16.97,406700.0],["2024-08-07",17.1,17.2,16.68,16.72,659100.0],["2024-08-08",16.22,16.57,15.92,16.55,1713900.0],["2024-08-09",16.58,17.02,16.46,17.0,772200.0],["2024-08-12",16.89,16.91,16.36,16.67,1202700.0],["2024-08-13",16.81,17.2,16.79,17.08,863100.0],["2024-08-14",17.15,17.24,17.04,17.04,646300.0],["2024-08-15",17.39,17.52,17.24,17.4,683200.0],["2024-08-16",17.38,17.5,17.23,17.23,335700.0],["2024-08-19",17.37,17.41,17.23,17.25,442800.0],["2024-08-20",17.19,17.32,17.18,17.29,493400.0],["2024-08-21",17.39,17.45,17.24,17.35,427100.0],["2024-08-22",17.38,17.39,17.16,17.17,366900.0],["2024-08-23",17.3,17.7,17.26,17.62,622600.0],["2024-08-26",17.77,18.0,17.66,17.66,717000.0],["2024-08-27",17.58,17.66,17.4,17.41,868400.0],["2024-08-28",17.32,17.44,17.17,17.18,776500.0],["2024-08-29",17.31,17.5,17.17,17.27,1014000.0],["2024-08-30",17.37,17.43,17.19,17.33,758000.0],["2024-09-03",17.17,17.38,17.11,17.21,1254600.0],["2024-09-04",17.2,17.26,16.9,16.9,797900.0],["2024-09-05",16.85,16.88,16.65,16.79,881200.0],["2024-09-06",16.82,16.99,16.47,16.48,638000.0],["2024-09-09",16.45,16.5,16.29,16.31,1023500.0],["2024-09-10",16.28,16.29,15.77,16.02,823400.0],["2024-09-11",15.9,15.92,15.65,15.79,841700.0],["2024-09-12",15.88,16.31,15.88,16.18,704400.0],["2024-09-13",16.39,16.68,16.3,16.55,636800.0],["2024-09-16",16.65,16.72,16.4,16.45,406000.0],["2024-09-17",16.6,16.86,16.53,16.66,411200.0],["2024-09-18",16.64,16.98,16.52,16.57,431400.0],["2024-09-19",16.94,17.05,16.82,16.92,670100.0],["2024-09-20",16.83,16.83,16.58,16.63,1789200.0],["2024-09-23",16.71,16.76,16.49,16.5,385300.0],["2024-09-24",16.56,16.83,16.51,16.8,467600.0],["2024-09-25",16.74,16.8,16.46,16.47,566800.0],["2024-09-26",16.59,16.82,16.52,16.74,497200.0],["2024-09-27",16.95,17.0,16.61,16.77,524800.0],["2024-09-30",16.66,16.91,16.66,16.88,572900.0],["2024-10-01",16.79,16.86,16.38,16.63,667400.0],["2024-10-02",16.53,16.72,16.38,16.38,375800.0],["2024-10-03",16.26,16.27,15.98,16.05,405800.0],["2024-10-04",16.3,16.38,16.11,16.22,558800.0],["2024-10-07",16.12,16.16,15.69,15.73,649800.0],["2024-10-08",15.79,15.91,15.69,15.83,460500.0],["2024-10-09",15.77,15.99,15.75,15.81,505200.0],["2024-10-10",15.63,15.65,15.44,15.53,443000.0],["2024-10-11",15.58,15.91,15.55,15.88,385300.0],["2024-10-14",15.84,15.87,15.71,15.81,483600.0],["2024-10-15",15.83,16.1,15.76,15.85,575200.0],["2024-10-16",15.99,16.18,15.94,16.17,422500.0],["2024-10-17",16.16,16.37,16.1,16.33,562200.0],["2024-10-18",16.4,16.58,16.36,16.51,375700.0],["2024-10-21",16.42,16.57,16.22,16.24,476300.0],["2024-10-22",16.14,16.21,15.93,15.97,749200.0],["2024-10-23",15.86,16.01,15.72,15.84,514900.0],["2024-10-24",15.86,16.08,15.84,16.06,551600.0],["2024-10-25",16.1,16.19,16.0,16.12,526200.0],["2024-10-28",16.31,16.48,16.07,16.41,376300.0],["2024-10-29",16.22,16.43,16.21,16.33,396000.0],["2024-10-30",16.3,16.53,16.22,16.24,466300.0],["2024-10-31",16.26,16.34,15.79,15.8,447500.0],["2024-11-01",15.87,16.04,15.84,15.9,397200.0],["2024-11-04",15.83,16.24,15.83,16.2,409000.0],["2024-11-05",16.18,16.51,16.08,16.43,476600.0],["2024-11-06",17.25,17.57,17.07,17.48,932000.0],["2024-11-07",18.48,19.94,18.22,19.56,1758600.0],["2024-11-08",19.16,19.53,18.78,19.44,1134800.0],["2024-11-11",19.63,20.15,19.38,20.03,1189500.0],["2024-11-12",20.05,20.45,19.99,20.21,782800.0],["2024-11-13",20.42,20.44,19.8,19.98,769300.0],["2024-11-14",20.06,20.08,19.49,19.57,767000.0],["2024-11-15",19.67,19.93,19.4,19.86,602800.0],["2024-11-18",19.84,20.21,19.78,19.87,450400.0],["2024-11-19",19.66,19.69,19.43,19.6,506500.0],["2024-11-20",20.06,20.06,19.49,19.66,612800.0],["2024-11-21",19.63,19.95,19.44,19.84,532100.0],["2024-11-22",19.99,20.11,19.88,19.94,507900.0],["2024-11-25",20.17,20.43,20.1,20.2,885300.0],["2024-11-26",20.13,20.13,19.78,19.95,658400.0],["2024-11-27",20.01,20.2,19.92,20.11,648300.0],["2024-11-29",20.28,20.37,20.12,20.2,257500.0],["2024-12-02",20.27,20.27,19.86,20.08,823500.0],["2024-12-03",20.1,20.18,19.89,19.96,949700.0],["2024-12-04",19.92,20.28,19.86,20.13,700300.0],["2024-12-05",20.09,20.28,20.02,20.25,464800.0],["2024-12-06",20.4,20.71,19.94,20.2,480000.0],["2024-12-09",20.24,20.61,20.02,20.52,788400.0],["2024-12-10",20.49,20.85,20.39,20.61,686500.0],["2024-12-11",20.72,20.72,20.4,20.6,740200.0],["2024-12-12",20.57,20.77,20.4,20.71,922800.0],["2024-12-13",20.64,20.79,20.37,20.57,582300.0],["2024-12-16",20.63,20.79,20.51,20.75,667700.0],["2024-12-17",20.7,20.79,20.18,20.3,926000.0],["2024-12-18",20.48,20.75,19.73,19.98,1045300.0],["2024-12-19",20.39,20.4,19.85,20.29,678800.0],["2024-12-20",20.06,20.48,20.06,20.29,4177300.0],["2024-12-23",20.21,20.33,19.93,20.33,370500.0],["2024-12-24",20.31,20.51,20.25,20.5,118800.0],["2024-12-26",20.38,20.56,20.33,20.45,540200.0],["2024-12-27",20.32,20.4,20.0,20.12,885100.0],["2024-12-30",19.98,20.2,19.73,20.1,533400.0],["2024-12-31",20.19,20.19,19.74,19.84,751400.0],["2025-01-02",20.0,20.66,20.0,20.18,942500.0],["2025-01-03",20.09,20.26,19.79,20.03,820600.0],["2025-01-06",20.0,20.41,20.0,20.36,674200.0],["2025-01-07",20.38,20.51,19.7,19.98,627100.0],["2025-01-08",19.81,20.28,19.74,20.28,421500.0],["2025-01-10",19.98,20.03,19.63,19.76,520400.0],["2025-01-13",19.49,19.87,19.49,19.87,468700.0],["2025-01-14",19.93,20.28,19.91,20.17,293400.0],["2025-01-15",20.55,20.6,20.19,20.42,535000.0],["2025-01-16",20.33,20.57,20.06,20.19,562300.0],["2025-01-17",20.52,20.52,20.01,20.1,315300.0],["2025-01-21",20.28,20.66,20.05,20.56,424500.0],["2025-01-22",20.45,20.55,20.21,20.34,453300.0],["2025-01-23",20.23,20.76,20.23,20.64,454700.0],["2025-01-24",20.62,20.78,20.55,20.65,306600.0],["2025-01-27",20.64,20.96,20.51,20.85,881300.0],["2025-01-28",20.9,21.05,20.71,20.77,385600.0],["2025-01-29",20.71,20.8,20.39,20.62,544700.0],["2025-01-30",20.82,20.97,20.62,20.75,686700.0],["2025-01-31",20.63,20.74,20.16,20.31,597000.0],["2025-02-03",20.02,20.25,19.6,20.03,603000.0],["2025-02-04",20.03,20.5,19.94,20.43,546900.0],["2025-02-05",20.55,20.71,20.35,20.55,465700.0],["2025-02-06",20.58,20.92,20.54,20.84,362200.0],["2025-02-07",20.82,20.85,20.48,20.67,456500.0],["2025-02-10",20.72,21.51,20.66,21.09,1351700.0],["2025-02-11",20.85,21.15,20.82,21.13,401500.0],["2025-02-12",20.86,20.89,20.41,20.44,656300.0],["2025-02-13",20.58,20.74,20.32,20.56,614400.0],["2025-02-14",20.58,20.7,20.45,20.6,445700.0],["2025-02-18",20.57,20.6,18.95,20.12,1270700.0],["2025-02-19",19.9,20.17,19.81,20.07,890800.0],["2025-02-20",21.1,21.93,20.17,20.91,1332500.0],["2025-02-21",21.17,21.68,20.91,20.92,954200.0],["2025-02-24",20.95,21.34,20.77,20.94,922600.0],["2025-02-25",21.1,21.75,21.0,21.42,886800.0],["2025-02-26",21.36,21.72,21.26,21.41,832200.0],["2025-02-27",21.34,21.66,21.2,21.32,656400.0],["2025-02-28",22.0,22.47,21.67,22.3,1218000.0],["2025-03-03",22.35,22.46,21.73,22.11,1661000.0],["2025-03-04",21.8,22.14,21.6,21.68,714500.0],["2025-03-05",21.67,22.11,21.37,21.5,852400.0],["2025-03-06",21.45,21.45,20.71,20.8,695300.0],["2025-03-07",20.72,21.34,19.95,21.32,1427600.0],["2025-03-10",20.99,21.51,20.95,21.41,1543700.0],["2025-03-11",21.5,21.68,20.45,20.75,911000.0],["2025-03-12",20.83,21.0,20.59,20.79,554000.0],["2025-03-13",20.81,20.97,20.16,20.16,786400.0],["2025-03-14",20.57,20.81,20.33,20.69,351600.0],["2025-03-17",20.5,21.13,20.5,21.07,415100.0],["2025-03-18",20.86,20.9,20.32,20.37,467200.0],["2025-03-19",20.47,21.19,20.35,21.03,627800.0],["2025-03-20",20.81,21.1,20.43,20.64,569500.0],["2025-03-21",20.35,20.9,20.29,20.59,1881400.0],["2025-03-24",20.79,21.33,20.79,21.07,560200.0],["2025-03-25",21.02,21.27,20.98,21.12,451300.0],["2025-03-26",21.24,21.42,20.81,20.99,713400.0],["2025-03-27",19.61,20.1,19.08,19.34,2295300.0],["2025-03-28",19.46,19.47,19.0,19.28,930100.0],["2025-03-31",19.09,19.51,18.87,19.28,1038500.0],["2025-04-01",19.29,20.24,19.07,20.13,1358400.0],["2025-04-02",19.84,20.51,19.84,20.2,723500.0],["2025-04-03",19.43,19.79,18.68,18.84,1115800.0],["2025-04-04",18.15,18.45,17.44,18.0,2653300.0],["2025-04-07",17.4,18.66,17.08,18.05,1504200.0],["2025-04-08",18.53,18.59,17.28,17.57,898400.0],["2025-04-09",17.4,19.28,17.38,18.93,1013400.0],["2025-04-10",18.43,18.43,17.82,18.32,1052900.0],["2025-04-11",18.3,18.65,17.98,18.65,581100.0],["2025-04-14",18.83,18.85,18.31,18.63,686300.0],["2025-04-15",18.5,18.8,18.5,18.78,608400.0],["2025-04-16",18.51,18.68,18.36,18.59,545400.0],["2025-04-17",18.57,18.99,18.57,18.72,670200.0],["2025-04-21",18.54,18.63,18.19,18.26,557900.0],["2025-04-22",18.43,18.76,18.13,18.59,576800.0],["2025-04-23",19.08,19.22,18.5,18.56,578900.0],["2025-04-24",18.61,18.79,18.31,18.46,664300.0],["2025-04-25",18.35,18.64,18.22,18.48,601200.0],["2025-04-28",18.43,18.64,18.02,18.24,599300.0],["2025-04-29",18.18,18.59,18.18,18.43,504400.0],["2025-04-30",18.26,18.58,17.83,18.51,848200.0],["2025-05-01",18.65,18.86,18.31,18.62,436200.0],["2025-05-02",18.81,19.03,18.75,18.99,536400.0],["2025-05-05",18.78,19.2,18.78,19.15,599100.0],["2025-05-06",19.02,19.5,18.99,19.34,575900.0],["2025-05-07",19.5,19.75,19.02,19.17,1779400.0],["2025-05-08",20.79,22.42,20.54,21.77,2474800.0],["2025-05-09",21.73,21.97,21.62,21.96,1558100.0],["2025-05-12",22.62,22.86,21.89,22.19,1208900.0],["2025-05-13",22.48,22.5,22.22,22.33,791800.0],["2025-05-14",22.31,22.49,22.22,22.34,608100.0],["2025-05-15",22.35,22.54,22.18,22.29,422700.0],["2025-05-16",22.37,22.45,22.24,22.29,428100.0],["2025-05-19",22.15,22.51,22.1,22.46,520400.0],["2025-05-20",22.48,22.51,22.31,22.47,651900.0],["2025-05-21",22.22,22.5,22.01,22.12,601100.0],["2025-05-22",22.16,22.57,22.03,22.41,796100.0],["2025-05-23",21.95,22.23,21.84,22.1,602500.0],["2025-05-27",22.37,22.82,22.21,22.75,711700.0],["2025-05-28",22.75,22.94,22.68,22.8,865500.0],["2025-05-29",22.9,22.95,22.59,22.87,729000.0],["2025-05-30",22.69,23.0,22.51,22.93,892000.0],["2025-06-02",22.79,22.96,22.55,22.8,697100.0],["2025-06-03",22.8,23.61,22.69,23.6,873900.0],["2025-06-04",23.57,23.8,23.26,23.73,967200.0],["2025-06-05",23.69,23.82,23.47,23.69,779000.0],["2025-06-06",23.98,24.09,23.53,23.63,660600.0],["2025-06-09",23.69,23.87,23.38,23.8,612100.0],["2025-06-10",23.76,23.93,23.58,23.77,767100.0],["2025-06-11",23.79,24.42,23.76,24.1,843000.0],["2025-06-12",23.93,23.94,23.42,23.44,673200.0],["2025-06-13",23.16,23.37,22.84,22.9,573900.0],["2025-06-16",23.1,23.11,22.7,22.85,532200.0],["2025-06-17",22.61,22.75,22.22,22.3,465000.0],["2025-06-18",22.32,22.51,22.1,22.11,572900.0],["2025-06-20",22.25,22.4,22.09,22.28,871600.0],["2025-06-23",22.27,22.62,22.1,22.61,415700.0],["2025-06-24",22.69,23.1,22.56,22.89,471400.0],["2025-06-25",22.86,23.06,22.61,22.83,621400.0],["2025-06-26",22.85,23.43,22.63,23.39,898200.0],["2025-06-27",23.52,23.93,23.37,23.91,1839600.0],["2025-06-30",24.01,24.52,23.93,24.45,1118300.0],["2025-07-01",24.37,25.02,24.36,24.74,1336000.0],["2025-07-02",24.64,25.61,24.54,25.53,1943600.0],["2025-07-03",25.41,25.8,25.23,25.8,695500.0],["2025-07-07",25.72,25.86,25.35,25.41,1014000.0],["2025-07-08",25.35,25.5,24.9,25.0,1413200.0],["2025-07-09",25.23,25.32,24.98,25.24,787500.0],["2025-07-10",25.15,26.04,25.04,25.47,2346000.0],["2025-07-11",25.2,25.35,24.93,24.95,917300.0],["2025-07-14",24.97,25.22,24.88,25.17,1053400.0],["2025-07-15",25.19,25.27,24.9,24.91,736000.0],["2025-07-16",25.0,25.22,24.64,24.92,899300.0],["2025-07-17",24.93,25.43,24.93,25.36,1166500.0],["2025-07-18",25.39,25.63,25.06,25.26,872300.0],["2025-07-21",25.27,25.46,25.08,25.08,697200.0],["2025-07-22",25.09,25.34,24.92,25.02,712500.0],["2025-07-23",25.09,25.43,24.92,25.38,799500.0],["2025-07-24",25.21,25.3,24.75,24.78,703600.0],["2025-07-25",24.91,25.04,24.71,24.84,655100.0],["2025-07-28",24.89,25.0,24.72,24.76,657800.0],["2025-07-29",24.93,24.97,24.6,24.75,781000.0],["2025-07-30",24.73,24.99,24.49,24.65,523200.0],["2025-07-31",24.49,24.83,24.48,24.64,1008500.0],["2025-08-01",24.34,24.75,24.1,24.33,712200.0],["2025-08-04",24.46,24.62,24.15,24.17,804700.0],["2025-08-05",24.32,25.07,24.23,25.04,1658500.0],["2025-08-06",26.72,29.11,25.76,28.9,2874200.0],["2025-08-07",29.0,29.13,27.76,28.0,1727300.0],["2025-08-08",28.17,28.18,27.87,27.98,1037000.0],["2025-08-11",27.99,28.3,27.84,28.3,833300.0],["2025-08-12",28.66,28.73,27.91,28.64,689400.0],["2025-08-13",28.9,29.05,28.69,28.87,1056500.0],["2025-08-14",28.72,28.79,28.34,28.34,675400.0],["2025-08-15",28.44,28.56,28.09,28.38,1000400.0],["2025-08-18",28.34,28.57,28.25,28.33,588600.0],["2025-08-19",28.4,28.48,27.99,28.09,473100.0],["2025-08-20",27.86,28.16,27.81,27.96,600800.0],["2025-08-21",27.72,28.43,27.72,28.18,690500.0],["2025-08-22",28.38,29.19,28.33,29.17,760600.0],["2025-08-25",29.08,29.37,29.01,29.03,608500.0],["2025-08-26",29.0,29.35,28.93,29.12,378100.0],["2025-08-27",29.02,29.22,28.85,29.1,534300.0],["2025-08-28",29.2,29.2,28.75,28.91,746500.0],["2025-08-29",28.96,29.02,28.68,28.92,864800.0],["2025-09-02",28.52,29.03,28.45,28.84,709700.0],["2025-09-03",28.71,29.11,28.15,28.67,952500.0],["2025-09-04",28.85,29.23,28.51,29.15,592000.0],["2025-09-05",29.15,29.3,28.7,29.07,520300.0],["2025-09-08",29.07,29.32,28.92,29.21,933800.0],["2025-09-09",29.25,29.64,29.01,29.55,874800.0],["2025-09-10",29.61,30.93,28.83,29.31,1692900.0],["2025-09-11",29.47,30.39,29.29,29.62,891000.0],["2025-09-12",29.45,29.56,28.79,28.88,664900.0],["2025-09-15",29.0,29.39,28.49,28.6,705300.0],["2025-09-16",28.46,28.82,28.23,28.43,814100.0],["2025-09-17",28.61,29.12,28.47,28.53,564900.0],["2025-09-18",28.58,29.42,28.57,29.15,715300.0],["2025-09-19",29.23,29.26,28.85,29.09,2490600.0],["2025-09-22",29.07,29.2,28.77,28.89,844000.0],["2025-09-23",28.85,28.99,28.24,28.26,684400.0],["2025-09-24",28.2,28.43,27.99,28.29,639100.0],["2025-09-25",28.01,28.28,27.85,28.07,744600.0],["2025-09-26",28.04,28.16,27.72,28.09,1313500.0],["2025-09-29",28.3,28.3,27.82,28.17,1120600.0],["2025-09-30",28.02,28.86,27.98,28.78,1389500.0],["2025-10-01",28.65,28.77,28.17,28.6,905300.0],["2025-10-02",28.54,28.67,28.2,28.63,731900.0],["2025-10-03",28.63,29.03,28.29,28.35,1088800.0],["2025-10-06",28.35,28.37,26.95,27.7,1210900.0],["2025-10-07",27.65,27.75,27.3,27.32,982300.0],["2025-10-08",27.49,27.64,27.23,27.44,612000.0],["2025-10-09",27.35,27.35,26.67,26.79,597200.0],["2025-10-10",26.8,27.02,26.22,26.29,580400.0],["2025-10-13",26.49,26.57,26.05,26.11,475800.0],["2025-10-14",26.0,26.65,25.64,26.34,708800.0],["2025-10-15",26.44,26.77,26.16,26.53,707000.0],["2025-10-16",26.46,26.58,25.94,26.34,611300.0],["2025-10-17",26.29,26.57,26.11,26.15,519100.0],["2025-10-20",26.3,26.54,26.08,26.47,407500.0],["2025-10-21",26.45,27.03,26.38,26.95,537800.0],["2025-10-22",26.99,27.18,26.57,26.78,543000.0],["2025-10-23",26.89,26.99,26.65,26.81,756900.0],["2025-10-24",27.11,27.26,26.8,26.85,519300.0],["2025-10-27",26.94,27.03,26.74,26.74,619300.0],["2025-10-28",26.65,27.06,26.38,26.99,645000.0],["2025-10-29",26.78,26.92,26.02,26.28,544600.0],["2025-10-30",26.24,26.56,26.08,26.29,745700.0],["2025-10-31",26.33,26.48,26.0,26.42,762300.0],["2025-11-03",26.46,26.62,25.68,26.59,817900.0],["2025-11-04",26.52,27.1,26.24,26.56,1873400.0],["2025-11-05",27.23,28.46,25.74,26.06,2912500.0],["2025-11-06",25.72,25.92,24.47,24.94,1617800.0],["2025-11-07",25.17,25.33,24.89,25.1,1317100.0],["2025-11-10",24.93,25.42,24.7,24.91,983300.0],["2025-11-11",24.92,25.17,24.75,25.05,622600.0],["2025-11-12",25.34,25.71,25.22,25.48,813700.0],["2025-11-13",25.5,25.79,25.21,25.44,1063700.0],["2025-11-14",25.34,25.71,25.22,25.68,730700.0],["2025-11-17",25.68,25.68,25.02,25.16,795400.0],["2025-11-18",25.42,25.45,25.08,25.36,575200.0],["2025-11-19",25.34,25.53,25.04,25.11,962000.0],["2025-11-20",25.26,25.59,24.48,24.49,938400.0],["2025-11-21",24.66,25.19,24.41,24.93,1381000.0],["2025-11-24",24.7,24.89,24.32,24.63,1100400.0],["2025-11-25",24.8,25.44,24.65,25.1,1287000.0],["2025-11-26",25.07,25.25,24.96,25.2,1494800.0],["2025-11-28",25.31,25.44,25.12,25.44,403300.0],["2025-12-01",25.14,25.73,25.0,25.69,638900.0],["2025-12-02",25.86,26.26,25.5,25.83,844900.0],["2025-12-03",25.92,26.16,25.61,26.1,925300.0],["2025-12-04",26.02,26.11,25.69,25.76,549500.0],["2025-12-05",25.72,26.3,25.6,26.14,641900.0],["2025-12-08",26.2,26.65,25.95,26.43,904100.0],["2025-12-09",26.29,27.14,26.29,27.06,669600.0],["2025-12-10",27.06,27.98,27.0,27.76,762000.0],["2025-12-11",27.86,28.66,27.86,28.66,930100.0],["2025-12-12",28.74,28.75,28.32,28.65,1176200.0],["2025-12-15",28.78,29.91,28.73,28.84,1343200.0],["2025-12-16",29.31,30.14,28.75,29.98,1391400.0],["2025-12-17",29.82,30.09,29.36,29.49,1096900.0],["2025-12-18",29.76,29.95,29.56,29.69,952400.0],["2025-12-19",29.86,30.67,29.59,30.55,1803100.0],["2025-12-22",30.07,30.77,30.07,30.55,1212400.0],["2025-12-23",30.49,30.98,30.45,30.77,733300.0],["2025-12-24",30.69,30.93,30.55,30.88,311200.0],["2025-12-26",30.82,31.07,30.53,31.02,362200.0],["2025-12-29",30.89,31.16,30.69,30.76,732600.0],["2025-12-30",30.65,30.92,30.05,30.12,793500.0],["2025-12-31",30.02,30.18,29.74,29.78,462600.0],["2026-01-02",29.68,30.75,28.85,29.21,1067900.0],["2026-01-05",29.06,30.12,28.93,29.7,753700.0],["2026-01-06",30.7,31.78,30.1,31.57,1107700.0],["2026-01-07",31.21,31.49,30.46,30.78,1017600.0],["2026-01-08",31.07,31.21,30.63,30.86,1087400.0],["2026-01-09",30.93,31.19,30.51,30.98,761100.0],["2026-01-12",30.66,31.26,30.12,30.89,516700.0],["2026-01-13",30.9,30.96,30.58,30.75,417300.0],["2026-01-14",30.67,30.81,30.25,30.46,533000.0],["2026-01-15",30.79,31.32,30.6,31.3,530400.0],["2026-01-16",31.3,31.3,30.04,30.11,838100.0],["2026-01-20",29.94,30.25,29.7,29.92,649400.0],["2026-01-21",30.16,31.07,30.01,30.79,1062300.0],["2026-01-22",30.81,31.13,30.29,30.36,926300.0],["2026-01-23",30.37,30.68,29.63,29.7,564800.0],["2026-01-26",29.81,30.04,29.48,29.91,615900.0],["2026-01-27",29.84,30.3,29.75,30.12,479900.0],["2026-01-28",30.05,30.39,29.84,30.14,896000.0],["2026-01-29",30.25,30.62,29.87,30.17,841200.0],["2026-01-30",29.86,30.28,29.7,30.04,918400.0],["2026-02-02",30.09,30.48,29.68,29.72,707900.0],["2026-02-03",29.59,30.01,29.08,29.4,802000.0],["2026-02-04",29.47,29.61,28.89,29.25,786100.0],["2026-02-05",29.2,29.46,28.76,28.86,751800.0],["2026-02-06",29.17,29.54,28.86,29.43,880000.0],["2026-02-09",29.29,29.73,29.21,29.59,571300.0],["2026-02-10",29.57,29.92,29.43,29.49,586000.0],["2026-02-11",29.69,29.69,28.44,28.68,1000300.0],["2026-02-12",28.89,29.08,27.45,27.85,1257800.0],["2026-02-13",27.84,28.35,27.75,28.3,775100.0],["2026-02-17",27.99,29.24,27.99,29.02,1568600.0],["2026-02-18",29.36,29.79,28.09,29.1,1389800.0],["2026-02-19",28.76,29.39,28.61,29.26,1352600.0],["2026-02-20",29.03,29.33,28.53,28.63,1499500.0],["2026-02-23",28.37,28.37,26.3,26.39,1683800.0],["2026-02-24",26.71,26.91,25.94,26.15,1613800.0],["2026-02-25",26.22,26.97,25.81,26.9,1659700.0],["2026-02-26",27.03,28.55,27.03,28.49,1296700.0],["2026-02-27",28.06,28.65,28.0,28.51,959100.0],["2026-03-02",28.05,28.59,27.99,28.03,861400.0],["2026-03-03",28.03,28.41,27.37,28.32,1237800.0],["2026-03-04",28.59,29.08,28.32,28.7,1010500.0],["2026-03-05",28.42,29.02,27.95,28.47,874200.0],["2026-03-06",28.03,28.46,27.68,28.33,557700.0],["2026-03-09",27.97,28.87,27.77,28.84,935900.0],["2026-03-10",28.77,29.02,28.29,28.34,610300.0],["2026-03-11",28.29,28.34,27.9,28.13,645000.0],["2026-03-12",27.78,28.27,27.47,27.58,842800.0],["2026-03-13",27.7,27.76,27.04,27.68,1177200.0],["2026-03-16",27.87,28.25,27.33,27.33,1215700.0],["2026-03-17",27.87,28.09,27.42,27.44,592500.0],["2026-03-18",27.15,27.41,26.68,26.96,1032700.0],["2026-03-19",26.76,27.42,26.69,27.17,599200.0],["2026-03-20",27.42,27.46,26.69,26.74,2356500.0],["2026-03-23",27.63,28.26,27.47,27.49,1605700.0],["2026-03-24",27.13,27.59,26.96,27.17,1215600.0],["2026-03-25",27.62,27.62,26.62,27.0,1138500.0],["2026-03-26",26.8,27.13,26.62,26.82,1037300.0],["2026-03-27",26.56,26.82,26.3,26.75,735000.0],["2026-03-30",27.25,28.27,27.23,27.68,922700.0],["2026-03-31",28.15,29.17,28.02,29.15,947700.0],["2026-04-01",29.25,29.65,28.97,29.42,875800.0],["2026-04-02",29.06,29.93,29.06,29.62,538000.0],["2026-04-06",29.42,29.8,29.35,29.7,519300.0],["2026-04-07",29.63,30.05,29.43,29.69,846900.0],["2026-04-08",30.5,30.66,29.92,29.93,825400.0],["2026-04-09",29.82,29.86,29.32,29.77,558900.0],["2026-04-10",29.73,29.73,29.35,29.69,361000.0],["2026-04-13",29.57,30.75,29.47,30.65,695500.0],["2026-04-14",30.67,30.99,30.41,30.72,555900.0],["2026-04-15",30.78,30.93,30.62,30.78,464600.0],["2026-04-16",30.91,31.2,30.57,30.71,575600.0],["2026-04-17",31.19,31.8,31.11,31.63,507300.0],["2026-04-20",31.49,31.87,31.34,31.68,451000.0],["2026-04-21",31.7,32.36,31.15,31.22,471700.0],["2026-04-22",31.39,31.77,31.13,31.68,556500.0],["2026-04-23",31.45,31.77,31.33,31.66,319900.0],["2026-04-24",31.52,31.89,30.78,31.86,485700.0],["2026-04-27",31.77,32.2,31.67,31.7,464200.0],["2026-04-28",31.92,31.94,31.47,31.66,472900.0],["2026-04-29",31.48,31.87,31.48,31.6,438200.0],["2026-04-30",31.56,31.72,31.26,31.44,536600.0],["2026-05-01",31.71,31.92,30.93,31.49,509600.0],["2026-05-04",31.36,32.9,31.36,32.06,2096900.0],["2026-05-05",32.17,36.25,31.3,35.36,2725600.0],["2026-05-06",36.51,36.66,34.92,35.94,1455100.0],["2026-05-07",36.44,38.21,36.4,37.67,1706200.0],["2026-05-08",37.63,38.49,37.13,37.89,1615000.0],["2026-05-11",37.78,38.52,36.82,37.05,1036600.0],["2026-05-12",36.92,36.92,35.78,36.11,922500.0],["2026-05-13",35.93,35.93,35.48,35.61,835200.0],["2026-05-14",35.91,36.24,35.21,35.73,640300.0],["2026-05-15",35.55,35.88,34.85,34.9,523900.0],["2026-05-18",35.42,35.78,34.95,35.04,594300.0],["2026-05-19",34.9,34.92,34.34,34.42,641300.0],["2026-05-20",34.49,35.37,34.19,35.28,782100.0],["2026-05-21",34.88,35.14,34.3,35.05,1125100.0],["2026-05-22",35.28,35.64,35.15,35.4,482700.0],["2026-05-26",35.52,36.25,35.52,35.75,785300.0],["2026-05-27",36.42,37.13,35.75,36.9,1495400.0],["2026-05-28",37.28,37.68,36.59,37.66,1094600.0],["2026-05-29",37.62,38.49,37.36,38.1,1274100.0],["2026-06-01",38.12,38.82,37.5,38.21,1741400.0],["2026-06-02",37.86,38.26,37.24,38.24,1454100.0],["2026-06-03",37.53,37.89,36.69,36.76,1151800.0],["2026-06-04",37.09,37.43,36.17,36.51,660900.0],["2026-06-05",36.55,36.89,36.29,36.48,780400.0],["2026-06-08",36.6,37.2,36.45,36.45,1014400.0],["2026-06-09",37.01,37.89,36.43,37.14,761600.0],["2026-06-10",37.04,37.36,36.6,36.69,848200.0],["2026-06-11",37.31,38.87,37.2,38.7,1407400.0],["2026-06-12",38.82,38.82,37.83,37.83,573100.0],["2026-06-15",38.14,38.62,37.81,38.59,844500.0],["2026-06-16",38.89,39.26,38.41,38.52,564000.0],["2026-06-17",38.28,39.04,37.02,37.22,748900.0],["2026-06-18",37.47,38.3,37.23,38.07,1569500.0],["2026-06-22",38.63,38.88,38.04,38.54,827300.0],["2026-06-23",38.63,39.06,38.15,38.5,1090200.0],["2026-06-24",38.74,39.82,38.7,39.41,864900.0],["2026-06-25",39.36,40.35,39.36,39.64,919300.0],["2026-06-26",39.33,42.9,39.33,42.9,6639300.0],["2026-06-29",42.28,42.47,41.1,41.54,1376200.0],["2026-06-30",41.22,42.04,40.55,41.24,812300.0],["2026-07-01",41.45,41.61,40.17,40.2,942300.0],["2026-07-02",40.13,40.6,39.53,40.6,1298600.0],["2026-07-06",40.63,41.947,40.52,41.14,797210.262427],["2026-07-07",40.99,41.445,40.73,41.17,839328.196468],["2026-07-08",40.64,41.065,39.53,39.55,793547.65261],["2026-07-09",39.93,40.85,39.3222,40.73,476202.151582],["2026-07-10",40.79,41.07,39.76,39.89,407754.213716],["2026-07-13",39.71,39.95,39.39,39.53,471231.841803],["2026-07-14",39.81,40.33,39.64,40.31,426843.525123],["2026-07-15",40.34,41.64,40.34,41.16,1114708.935839],["2026-07-16",41.32,42.0392,40.38,40.69,1145943.10907],["2026-07-17",40.27,40.27,39.26,39.46,975562.112364],["2026-07-20",40.05,40.33,38.475,38.54,791613.760854],["2026-07-21",38.62,39.83,38.515,39.77,972332.830924],["2026-07-22",39.91,40.38,39.43,39.65,604511.002338],["2026-07-23",38.77,39.34,38.5,39,1027205.04636],["2026-07-24",39.32,39.535,38.835,39.32,679102.253846],["2026-07-27",39.91,40.26,39.63,40.12,582921.707662],["2026-07-28",40.54,40.57,39.95,40.34,591500.353367],["2026-07-29",40.1,41.165,40,40.44,886114.274486],["2026-07-30",40.33,40.67,39.445,40.51,804643.953992],["2026-07-31",40.46,40.49,39.52,39.76,657633.315684],["2026-08-03",40.4,41.48,40.4,41.17,1422689.85901],["2026-08-04",39.11,42.1999,39.11,40.05,1674865.346601],["2026-08-05",42.69,42.69,38.12,38.22,1208537.00371],["2026-08-06",38.19,38.565,37.48,37.62,822730.893734],["2026-08-07",37.72,38.34,36.92,36.98,752854.795796],["2026-08-10",36.97,37.455,36.68,37.21,124131.347339],["2026-08-11",37.55,37.91,36.43,36.5,1075466.476573],["2026-08-12",35.15,35.71,34.35,35.33,4806338.959204],["2026-08-13",35.66,35.88,35.22,35.3,1299529.854928],["2026-08-14",35.03,36.03,35,35.5,2993760.949028]]}