{"t":"OUT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-03-28",13.0355,13.1958,12.7757,12.7757,15387714.0],["2014-03-31",12.8147,12.8969,12.5375,12.6674,2329029.0],["2014-04-01",12.7757,13.0745,12.6198,12.9835,1377624.0],["2014-04-02",12.9922,13.1828,12.8839,13.1005,1341122.0],["2014-04-03",13.1265,13.3603,13.0875,13.0961,754350.0],["2014-04-04",13.2261,13.3473,13.0485,13.0832,851560.0],["2014-04-07",12.6284,13.1871,12.6284,12.7627,852634.0],["2014-04-08",12.754,12.8623,12.6024,12.6977,1175690.0],["2014-04-09",12.6241,12.8839,12.4595,12.819,741077.0],["2014-04-10",12.7324,12.9965,12.5072,12.6458,1022458.0],["2014-04-11",12.6414,12.6458,12.0741,12.0957,1073112.0],["2014-04-14",12.1261,12.6414,12.1261,12.6111,629422.0],["2014-04-15",12.5981,12.7194,12.295,12.5678,334573.0],["2014-04-16",12.6457,13.815,12.5591,13.408,3232707.0],["2014-04-17",13.4253,13.4339,13.1005,13.1741,1131867.0],["2014-04-21",13.1741,13.2001,12.8753,13.1958,644453.0],["2014-04-22",13.0918,13.2521,12.9922,13.2131,222528.0],["2014-04-23",13.4253,13.4253,12.9922,13.0312,775237.0],["2014-04-24",13.1178,13.2391,12.9922,13.2087,358094.0],["2014-04-25",13.0918,13.1438,12.806,12.9965,478338.0],["2014-04-28",12.9792,12.9879,12.7583,12.806,592237.0],["2014-04-29",12.3556,12.8753,12.269,12.7713,336330.0],["2014-04-30",12.7757,12.7757,12.6587,12.6891,475410.0],["2014-05-01",12.6371,12.7497,12.5202,12.7454,299437.0],["2014-05-02",12.7757,12.9836,12.5808,12.9056,637718.0],["2014-05-05",12.9056,12.9879,12.7194,12.9402,248880.0],["2014-05-06",12.9576,12.9662,12.6717,12.6891,524502.0],["2014-05-07",12.7757,13.1481,12.5938,12.8666,1389434.0],["2014-05-08",12.9273,13.421,12.8839,13.2001,1287539.0],["2014-05-09",13.369,13.8584,13.3257,13.6028,2004509.0],["2014-05-12",13.7458,14.1832,13.4859,14.0532,1101709.0],["2014-05-13",14.1139,14.3521,13.841,13.945,783435.0],["2014-05-14",13.919,14.2135,13.6418,14.1312,1007232.0],["2014-05-15",14.0446,14.2048,13.893,14.1095,890698.0],["2014-05-16",14.1095,14.2308,13.9363,14.1832,494734.0],["2014-05-19",14.1918,14.2871,14.0316,14.1832,393426.0],["2014-05-20",14.2308,14.2654,14.0056,14.1658,699011.0],["2014-05-21",14.2914,14.3997,14.0013,14.0532,452669.0],["2014-05-22",14.0099,14.2914,13.6462,14.0489,1117032.0],["2014-05-23",13.9969,14.1832,13.7588,13.8107,443885.0],["2014-05-27",13.9233,13.9406,13.6808,13.841,317298.0],["2014-05-28",13.8584,13.9406,13.7631,13.8973,176851.0],["2014-05-29",13.8584,14.1832,13.8584,14.1095,465650.0],["2014-05-30",14.1745,14.2828,13.9926,14.0619,296411.0],["2014-06-02",14.1485,14.2438,14.0186,14.1182,400160.0],["2014-06-03",14.1225,14.2438,13.9147,13.9796,631765.0],["2014-06-04",14.0143,14.0273,13.6635,13.8064,1332826.0],["2014-06-05",13.7889,14.0824,13.6618,13.9773,1029778.0],["2014-06-06",14.0824,14.2665,14.0123,14.2358,902507.0],["2014-06-09",14.227,14.2665,14.0386,14.0956,848144.0],["2014-06-10",14.1131,14.2051,14.0079,14.0474,756888.0],["2014-06-11",13.9685,14.1745,13.5435,13.7451,2374413.0],["2014-06-12",13.7319,14.0824,13.6749,14.0693,2074098.0],["2014-06-13",14.0605,14.2358,13.9203,14.0649,903971.0],["2014-06-16",14.0868,14.4505,14.0868,14.3716,934813.0],["2014-06-17",14.3935,14.8843,14.2533,14.8054,1263139.0],["2014-06-18",15.318,15.3224,14.6082,14.8624,1482154.0],["2014-06-19",14.9325,14.985,14.7747,14.8536,854976.0],["2014-06-20",14.8404,15.0727,14.7309,14.9631,1259626.0],["2014-06-23",15.0245,15.1866,14.7353,14.7879,642306.0],["2014-06-24",14.7879,15.0727,14.766,14.9982,606682.0],["2014-06-25",14.9105,15.4626,14.8799,15.1647,2556925.0],["2014-06-26",15.1515,15.6379,14.9588,15.4013,2019539.0],["2014-06-27",15.467,15.5546,14.6564,14.6564,3963341.0],["2014-06-30",14.7002,15.0069,14.1482,14.319,5745419.0],["2014-07-01",14.2927,14.2971,13.7012,13.802,4890638.0],["2014-07-02",13.7275,14.1262,13.7188,14.0868,6429010.0],["2014-07-03",14.1043,14.2402,14.0211,14.1306,7393298.0],["2014-07-07",13.9641,14.0693,13.6618,13.6662,16255280.0],["2014-07-08",13.5961,13.7889,13.32,13.7582,23920003.0],["2014-07-09",13.8283,14.4812,13.7582,14.3103,33633058.0],["2014-07-10",14.4023,14.5688,14.1482,14.2796,35135707.0],["2014-07-11",14.2884,14.3234,13.986,14.1613,8539122.0],["2014-07-14",14.2621,14.3497,14.0824,14.2402,4407323.0],["2014-07-15",14.1744,14.4987,14.0868,14.3629,5235362.0],["2014-07-16",14.3935,14.4855,14.2621,14.3147,5244634.0],["2014-07-17",14.135,14.6871,14.135,14.4812,17837278.0],["2014-07-18",14.4636,14.5644,14.3453,14.4768,4468030.0],["2014-07-21",14.7309,15.1515,14.6959,15.1252,6181496.0],["2014-07-22",15.1384,15.226,14.893,15.1077,3238856.0],["2014-07-23",15.1209,15.1603,14.9412,15.0069,1214144.0],["2014-07-24",15.0201,15.134,14.9412,15.0376,918904.0],["2014-07-25",14.9368,15.0508,14.8317,14.9807,1182229.0],["2014-07-28",14.9631,15.2041,14.8536,15.0683,1993675.0],["2014-07-29",15.099,15.1954,15.0113,15.0639,1686626.0],["2014-07-30",14.8974,15.0332,14.6477,14.709,2092544.0],["2014-07-31",14.744,14.7922,14.3672,14.5863,3117344.0],["2014-08-01",14.4987,14.6696,14.4987,14.6038,1672864.0],["2014-08-04",14.6126,14.7879,14.5513,14.617,1759240.0],["2014-08-05",14.6126,14.766,14.4768,14.6038,1404562.0],["2014-08-06",14.4768,14.6477,14.4067,14.5776,1428571.0],["2014-08-07",14.5688,14.5995,14.043,14.0956,2534086.0],["2014-08-08",14.135,14.2796,14.0386,14.2051,1244595.0],["2014-08-11",14.2533,14.6564,14.2095,14.6389,772016.0],["2014-08-12",14.5907,14.7879,14.4023,14.4812,1154998.0],["2014-08-13",14.4899,14.7703,14.3891,14.6915,526552.0],["2014-08-14",14.6564,14.8404,14.617,14.7747,954333.0],["2014-08-15",14.9587,15.0289,14.7616,14.8843,1272314.0],["2014-08-18",14.9368,15.1691,14.893,14.985,2644960.0],["2014-08-19",15.0464,15.1472,14.7265,15.0245,986150.0],["2014-08-20",14.95,15.1296,14.9325,15.0201,782362.0],["2014-08-21",14.9938,15.1121,14.9412,15.0113,906997.0],["2014-08-22",15.0332,15.0551,14.4899,14.8273,1026947.0],["2014-08-25",14.893,15.0069,14.617,14.744,930714.0],["2014-08-26",14.7747,14.9062,14.6082,14.6959,1226832.0],["2014-08-27",14.7309,14.9587,14.5951,14.9018,1359568.0],["2014-08-28",14.8536,15.0157,14.8448,14.95,956090.0],["2014-08-29",14.9456,15.1033,14.9062,15.0595,771430.0],["2014-09-02",15.0946,15.2041,14.7397,14.8974,3204794.0],["2014-09-03",15.0113,15.0201,14.744,14.9105,1744405.0],["2014-09-04",14.8974,14.9149,14.6433,14.7221,2064630.0],["2014-09-05",14.731,14.8551,14.6158,14.7,1061790.0],["2014-09-08",14.7,14.8816,14.7,14.7532,1065304.0],["2014-09-09",14.762,14.8506,14.5361,14.6557,1409344.0],["2014-09-10",14.3234,14.381,13.7652,13.9513,2389248.0],["2014-09-11",13.9424,14.1728,13.6456,13.6721,1839858.0],["2014-09-12",13.6057,13.6544,13.4639,13.4994,1229467.0],["2014-09-15",13.5171,13.6013,13.3399,13.5525,1436574.0],["2014-09-16",13.5835,13.8316,13.4551,13.8228,1203310.0],["2014-09-17",13.8272,14.1019,13.7209,13.9645,2165549.0],["2014-09-18",13.9247,13.9247,13.6633,13.7873,920954.0],["2014-09-19",13.8449,13.8449,13.4462,13.6278,1332533.0],["2014-09-22",13.5437,13.6145,13.3,13.3797,857904.0],["2014-09-23",13.3797,13.424,13.1538,13.1582,631570.0],["2014-09-24",13.1316,13.3664,13.074,13.2867,1053592.0],["2014-09-25",13.2778,13.3576,13.0918,13.1759,615856.0],["2014-09-26",13.2025,13.3044,13.1759,13.1892,427098.0],["2014-09-29",13.1361,13.2513,13.0785,13.2025,1056422.0],["2014-09-30",13.1759,13.2867,12.919,13.2646,1905054.0],["2014-10-01",13.2424,13.3221,12.9145,13.0386,854586.0],["2014-10-02",13.0253,13.2291,12.8481,12.8968,1217658.0],["2014-10-03",12.9323,13.2468,12.9145,13.1228,2194634.0],["2014-10-06",13.1272,13.2424,13.0696,13.1006,2119286.0],["2014-10-07",13.1538,13.238,12.8038,13.0696,2176285.0],["2014-10-08",13.0652,13.3,12.9411,13.3,3071667.0],["2014-10-09",13.2601,13.3487,12.9146,12.981,2302774.0],["2014-10-10",12.9146,13.012,12.7994,12.8215,1748114.0],["2014-10-13",12.7595,12.8614,12.5823,12.6399,1159293.0],["2014-10-14",12.6797,12.95,12.4848,12.9145,1300227.0],["2014-10-15",12.7994,13.043,12.5202,12.888,2362701.0],["2014-10-16",12.7639,13.2114,12.7639,12.8392,1447213.0],["2014-10-17",12.8835,13.1892,12.8658,13.1316,1183790.0],["2014-10-20",13.1183,13.3354,13.0918,13.2823,2701080.0],["2014-10-21",13.3487,13.3886,13.1892,13.3443,1700094.0],["2014-10-22",13.3753,13.4152,13.1316,13.1494,626885.0],["2014-10-23",13.2025,13.3532,13.0563,13.1892,952966.0],["2014-10-24",13.2114,13.3,13.0519,13.2158,1259723.0],["2014-10-27",13.1139,13.3044,13.0829,13.269,910218.0],["2014-10-28",13.3133,13.5437,13.1981,13.4816,1065792.0],["2014-10-29",13.4462,13.5126,13.2247,13.3133,873032.0],["2014-10-30",13.9513,13.9778,13.4329,13.5082,974634.0],["2014-10-31",13.6456,13.6766,13.4772,13.4816,866395.0],["2014-11-03",13.6854,14.0177,13.6367,13.8671,1664666.0],["2014-11-04",13.8449,13.8715,13.5525,13.681,1589611.0],["2014-11-05",13.7342,13.8183,13.2778,13.3975,1718248.0],["2014-11-06",13.3399,13.6766,13.1804,13.3664,1107077.0],["2014-11-07",13.3354,13.3797,13.238,13.269,1017187.0],["2014-11-10",13.269,13.6323,13.2513,13.4728,1998262.0],["2014-11-11",13.4949,13.6677,13.4373,13.6057,813886.0],["2014-11-12",13.6278,13.9025,13.6013,13.65,1006842.0],["2014-11-13",13.6899,13.9247,13.619,13.7696,1684478.0],["2014-11-14",13.7696,13.9714,13.7248,13.8907,938424.0],["2014-11-17",13.8996,13.94,13.7113,13.7382,1058765.0],["2014-11-18",13.9121,14.3229,13.7698,14.186,1994163.0],["2014-11-19",14.1596,14.5442,14.1228,14.4915,1443504.0],["2014-11-20",14.4704,14.8076,14.4283,14.7128,582672.0],["2014-11-21",14.9235,14.9235,14.5547,14.6969,700475.0],["2014-11-24",14.7286,14.7286,14.4388,14.4968,951307.0],["2014-11-25",14.4388,14.4968,14.0964,14.1491,1917352.0],["2014-11-26",14.2703,14.2861,14.0069,14.2281,619760.0],["2014-11-28",14.186,14.3809,14.1702,14.2545,313003.0],["2014-12-01",14.1702,14.3809,14.1333,14.2176,650016.0],["2014-12-02",14.2492,14.3862,14.2123,14.3071,435394.0],["2014-12-03",14.2492,14.3809,14.186,14.2703,800125.0],["2014-12-04",14.186,14.402,13.9647,14.265,1215706.0],["2014-12-05",14.2545,14.4494,14.107,14.4441,1227125.0],["2014-12-08",14.3229,14.4968,14.3019,14.4336,574962.0],["2014-12-09",14.4178,14.5916,14.3177,14.5495,493758.0],["2014-12-10",14.5653,14.5811,14.2123,14.2281,503323.0],["2014-12-11",14.2123,14.4283,14.1807,14.1965,286554.0],["2014-12-12",14.186,14.2966,14.0121,14.107,482632.0],["2014-12-15",14.4704,14.4704,13.6013,13.7119,961458.0],["2014-12-16",13.5697,13.8699,13.538,13.7119,757083.0],["2014-12-17",13.7804,14.2861,13.7224,13.97,420070.0],["2014-12-18",14.0964,14.3124,14.0438,14.2018,572229.0],["2014-12-19",14.2387,14.265,14.0332,14.1965,1143384.0],["2014-12-22",14.1649,14.3598,14.0912,14.3124,572424.0],["2014-12-23",14.0912,14.3493,14.028,14.2071,645331.0],["2014-12-24",14.2229,14.3335,13.9173,14.3071,633717.0],["2014-12-26",14.3124,14.4915,14.265,14.481,527821.0],["2014-12-29",14.4704,14.7233,14.4283,14.5495,775139.0],["2014-12-30",14.5073,14.5073,13.9753,14.1649,1065011.0],["2014-12-31",14.2176,14.2913,14.0438,14.1386,920466.0],["2015-01-02",14.2123,14.4441,14.0385,14.1175,635376.0],["2015-01-05",14.1965,14.2861,14.0385,14.0648,1089118.0],["2015-01-06",14.1122,14.1228,13.8436,14.0543,1979230.0],["2015-01-07",14.049,14.1122,13.8699,13.8963,1500210.0],["2015-01-08",14.0069,14.1122,13.8172,13.8383,673440.0],["2015-01-09",13.8172,13.9331,13.5433,13.6592,1017480.0],["2015-01-12",13.6908,14.0174,13.6592,13.9595,892454.0],["2015-01-13",14.0332,14.2387,14.0121,14.2334,668267.0],["2015-01-14",14.1807,14.423,13.9279,14.0859,1378502.0],["2015-01-15",14.2439,14.2597,13.9173,14.0069,574962.0],["2015-01-16",14.0174,14.1913,13.9121,14.1702,661240.0],["2015-01-20",14.2123,14.2439,14.0069,14.1333,560322.0],["2015-01-21",14.1649,14.2755,14.0279,14.1596,683688.0],["2015-01-22",14.1807,14.5969,14.0912,14.5336,773968.0],["2015-01-23",14.5547,14.9393,14.4388,14.8971,1399291.0],["2015-01-26",14.8497,14.9761,14.7338,14.9077,633814.0],["2015-01-27",14.8603,14.9287,14.7444,14.8708,645526.0],["2015-01-28",14.9603,15.1342,14.8444,14.9498,1235616.0],["2015-01-29",14.934,15.0657,14.7286,15.0236,1254355.0],["2015-01-30",14.9656,15.013,14.8444,14.934,859661.0],["2015-02-02",14.9919,15.2185,14.8497,15.1289,1257381.0],["2015-02-03",15.1236,15.3396,15.0657,15.2711,1797890.0],["2015-02-04",15.2343,15.4081,15.2079,15.2869,557491.0],["2015-02-05",15.3923,15.4555,15.2764,15.4239,439883.0],["2015-02-06",15.3554,15.4818,15.1921,15.387,430318.0],["2015-02-09",15.3976,15.4186,15.2079,15.3712,428757.0],["2015-02-10",15.3923,15.4871,15.2553,15.4134,406211.0],["2015-02-11",15.4239,15.5187,15.3027,15.4081,478435.0],["2015-02-12",15.4186,15.5661,15.3554,15.4713,861027.0],["2015-02-13",15.5029,15.6557,15.5029,15.603,581403.0],["2015-02-17",15.6609,15.7926,15.5082,15.7136,541290.0],["2015-02-18",15.7242,15.7874,15.5398,15.6978,454328.0],["2015-02-19",15.7347,15.7505,15.6293,15.7136,525478.0],["2015-02-20",15.7136,15.8032,15.6978,15.7821,735123.0],["2015-02-23",15.7874,15.8822,15.7505,15.8137,768405.0],["2015-02-24",15.7558,15.8295,15.6135,15.682,723802.0],["2015-02-25",15.74,15.8348,15.5977,15.6293,579256.0],["2015-02-26",15.5767,15.6346,15.3976,15.4344,755912.0],["2015-02-27",15.4292,15.8717,15.2659,15.7768,1402414.0],["2015-03-02",15.8611,15.8822,15.7031,15.7716,1334778.0],["2015-03-03",15.8295,16.1877,15.7242,15.9296,1166808.0],["2015-03-04",15.8611,15.9928,15.7768,15.9454,645624.0],["2015-03-05",16.0086,16.1034,15.8348,15.9928,664949.0],["2015-03-06",15.9138,15.9612,15.7294,15.8558,1268605.0],["2015-03-09",15.8986,16.0053,15.5676,15.6637,992299.0],["2015-03-10",15.6476,15.8505,15.4554,15.4982,1267629.0],["2015-03-11",15.5249,15.5782,15.338,15.4234,621126.0],["2015-03-12",15.4875,15.5782,15.4394,15.5515,380835.0],["2015-03-13",15.5409,15.669,15.2899,15.5409,595165.0],["2015-03-16",15.5462,15.7864,15.5462,15.7544,909144.0],["2015-03-17",15.6957,16.016,15.637,15.9519,948770.0],["2015-03-18",15.9893,16.3523,15.8131,16.2189,2176090.0],["2015-03-19",16.2509,16.3363,16.0854,16.2456,819547.0],["2015-03-20",16.331,16.8115,16.2723,16.4538,2917557.0],["2015-03-23",16.4538,16.5926,16.1762,16.1975,1323846.0],["2015-03-24",16.2456,16.331,16.0,16.0961,791048.0],["2015-03-25",16.2135,16.2509,15.9092,15.984,613026.0],["2015-03-26",15.9306,16.0641,15.9199,16.0053,551830.0],["2015-03-27",16.0,16.1014,15.9306,16.0641,702915.0],["2015-03-30",16.1655,16.2402,16.0374,16.1174,853317.0],["2015-03-31",16.0908,16.1121,15.8932,15.9733,1009770.0],["2015-04-01",16.0427,16.0427,15.7971,15.9039,1424179.0],["2015-04-02",15.9039,16.0427,15.8505,15.8825,644648.0],["2015-04-06",15.8986,16.0107,15.8879,15.9733,1208971.0],["2015-04-07",16.016,16.0694,15.9253,15.9947,589699.0],["2015-04-08",16.0534,16.0854,15.9146,15.9893,381909.0],["2015-04-09",15.968,16.0053,15.6797,15.7918,938522.0],["2015-04-10",15.8398,15.9786,15.7864,15.8185,535531.0],["2015-04-13",15.8025,15.984,15.5195,15.5195,913926.0],["2015-04-14",15.4982,15.6583,15.4448,15.4715,696376.0],["2015-04-15",15.5409,15.7491,15.4715,15.5676,705355.0],["2015-04-16",15.6103,15.7064,15.5035,15.6263,452083.0],["2015-04-17",15.5409,15.5889,15.3487,15.4181,652749.0],["2015-04-20",15.4768,15.5836,15.3967,15.5302,561590.0],["2015-04-21",15.5515,15.637,15.4181,15.4982,432368.0],["2015-04-22",15.5302,15.6103,15.3807,15.5355,386301.0],["2015-04-23",15.5462,15.6797,15.5088,15.5729,203398.0],["2015-04-24",15.5836,15.6957,15.5249,15.5943,234533.0],["2015-04-27",15.6103,15.6637,15.3807,15.4234,360437.0],["2015-04-28",15.4181,15.5889,15.3113,15.5622,533677.0],["2015-04-29",15.4555,15.5889,15.354,15.4074,806762.0],["2015-04-30",15.3807,15.4501,15.2366,15.3327,680272.0],["2015-05-01",15.3914,15.4821,15.3273,15.3487,337891.0],["2015-05-04",15.386,15.4661,15.3166,15.386,297778.0],["2015-05-05",15.4127,15.4181,15.1939,15.2633,463307.0],["2015-05-06",14.7241,14.9536,14.4891,14.8895,1225466.0],["2015-05-07",14.9216,15.0123,14.7828,14.9376,690325.0],["2015-05-08",15.0337,15.1191,14.6707,14.6867,553782.0],["2015-05-11",14.6493,14.7561,14.5639,14.5852,501664.0],["2015-05-12",14.5799,14.6653,14.297,14.6226,809202.0],["2015-05-13",14.6119,14.7187,14.5425,14.6066,417435.0],["2015-05-14",14.6813,14.7614,14.6119,14.708,512595.0],["2015-05-15",14.7401,14.9376,14.6653,14.8362,496003.0],["2015-05-18",14.8842,15.0764,14.7935,15.0604,472482.0],["2015-05-19",15.0978,15.1939,14.8201,14.8415,483315.0],["2015-05-20",14.8468,14.8522,14.66,14.8095,352043.0],["2015-05-21",14.8095,14.9323,14.7401,14.7774,384934.0],["2015-05-22",14.7935,14.9376,14.7027,14.8682,383666.0],["2015-05-26",14.8629,14.9002,14.6119,14.708,369318.0],["2015-05-27",14.7988,14.9109,14.7187,14.9002,402307.0],["2015-05-28",14.8682,14.9696,14.7134,14.9536,683981.0],["2015-05-29",14.8682,14.9483,14.628,14.7935,1216584.0],["2015-06-01",14.8789,15.1511,14.7935,15.0337,699499.0],["2015-06-02",14.9643,15.0657,14.9162,15.0284,353605.0],["2015-06-03",15.055,15.1351,14.9429,15.0817,488195.0],["2015-06-04",15.0657,15.0978,14.9323,15.0924,345797.0],["2015-06-05",15.0284,15.0337,14.8362,14.8629,1932968.0],["2015-06-08",14.8896,14.8896,14.5639,14.6974,641134.0],["2015-06-09",14.6649,14.7676,14.4487,14.5406,559736.0],["2015-06-10",14.546,14.5893,14.4541,14.4757,450424.0],["2015-06-11",14.4811,14.6487,14.4433,14.4811,565885.0],["2015-06-12",14.4757,14.5082,14.3784,14.4757,342966.0],["2015-06-15",14.4001,14.4703,14.2974,14.3028,497174.0],["2015-06-16",14.3406,14.3406,14.1622,14.2109,414800.0],["2015-06-17",14.2379,14.2974,14.0541,14.119,1078480.0],["2015-06-18",14.119,14.2649,14.0811,14.2271,647478.0],["2015-06-19",14.2325,14.346,14.0379,14.0649,1066768.0],["2015-06-22",14.0865,14.1082,13.9568,14.0217,738539.0],["2015-06-23",13.9892,14.2001,13.9784,14.1947,740784.0],["2015-06-24",14.1892,14.3838,14.1892,14.2055,647771.0],["2015-06-25",14.4271,14.4379,14.2163,14.2595,698328.0],["2015-06-26",14.2649,14.3622,14.2163,14.3082,872739.0],["2015-06-29",14.2865,14.346,13.9244,13.9514,539338.0],["2015-06-30",14.0055,14.0217,13.6271,13.6433,947306.0],["2015-07-01",13.6757,13.7514,13.5568,13.6001,1032218.0],["2015-07-02",13.5406,13.6974,13.4163,13.4595,1249670.0],["2015-07-06",13.3568,13.3784,13.2001,13.2974,1912570.0],["2015-07-07",13.3298,13.9676,13.2001,13.9352,1427790.0],["2015-07-08",13.8595,14.0217,13.7892,13.9622,926712.0],["2015-07-09",14.0757,14.1406,13.9622,14.1028,820035.0],["2015-07-10",14.1676,14.3406,14.1568,14.2487,771138.0],["2015-07-13",14.3244,14.3514,14.1568,14.1784,878010.0],["2015-07-14",14.1406,14.1784,13.8974,13.946,391766.0],["2015-07-15",13.9514,13.9676,13.746,13.8703,858685.0],["2015-07-16",13.8865,13.9947,13.8109,13.8919,572131.0],["2015-07-17",13.9406,13.9406,13.6865,13.6865,354776.0],["2015-07-20",13.6649,13.7406,13.5568,13.5676,267424.0],["2015-07-21",13.5568,13.6379,13.4055,13.4703,451498.0],["2015-07-22",13.4703,13.6865,13.4325,13.6757,758742.0],["2015-07-23",13.8379,14.0055,13.4001,13.719,805005.0],["2015-07-24",13.6811,13.7514,13.519,13.5406,392938.0],["2015-07-27",13.4919,13.4919,13.2811,13.2974,625323.0],["2015-07-28",13.3136,13.4649,13.2271,13.4217,482632.0],["2015-07-29",13.3784,13.4974,13.3082,13.4271,474336.0],["2015-07-30",13.4271,13.4487,13.3244,13.4271,327741.0],["2015-07-31",13.4595,13.6109,13.4595,13.5838,506544.0],["2015-08-03",13.5622,13.7082,13.5028,13.7082,403283.0],["2015-08-04",13.6974,13.8325,13.6919,13.7892,516206.0],["2015-08-05",13.8325,13.9136,13.6541,13.6757,827843.0],["2015-08-06",13.6487,13.7947,13.4865,13.5136,1283538.0],["2015-08-07",13.3082,13.3947,12.4433,12.7838,2379293.0],["2015-08-10",12.8541,13.0541,12.6271,12.9946,1751627.0],["2015-08-11",12.9406,13.373,12.8595,13.319,981661.0],["2015-08-12",13.2487,13.6649,13.2001,13.6595,1226246.0],["2015-08-13",13.6595,13.7082,13.4865,13.4974,681150.0],["2015-08-14",13.5352,13.5352,13.2433,13.346,738539.0],["2015-08-17",13.292,13.3352,13.2055,13.2541,397330.0],["2015-08-18",12.9676,13.0974,12.7568,12.7676,818864.0],["2015-08-19",12.7136,12.7568,12.3892,12.719,1072429.0],["2015-08-20",12.6757,12.6811,12.5244,12.5298,1149826.0],["2015-08-21",12.4703,12.5352,12.3244,12.346,723606.0],["2015-08-24",12.1406,12.3514,11.6487,11.9946,1036805.0],["2015-08-25",12.1622,12.2001,11.7838,11.7838,804907.0],["2015-08-26",11.9406,12.1406,11.8325,11.973,872642.0],["2015-08-27",12.0919,12.119,11.7298,12.0055,1179984.0],["2015-08-28",11.9622,12.4325,11.9082,12.3514,604144.0],["2015-08-31",12.3028,12.3028,12.1082,12.2325,824915.0],["2015-09-01",12.0811,12.1676,11.9136,11.9784,727510.0],["2015-09-02",12.0703,12.1514,11.9838,12.1352,714334.0],["2015-09-03",12.1568,12.319,12.1568,12.2703,480778.0],["2015-09-04",12.1622,12.2541,11.9838,12.0811,612147.0],["2015-09-08",12.1196,12.3226,12.0592,12.3062,557686.0],["2015-09-09",12.372,12.372,12.0427,12.0647,394402.0],["2015-09-10",12.0482,12.2952,12.0208,12.0866,419875.0],["2015-09-11",12.0482,12.3336,12.0317,12.3226,503616.0],["2015-09-14",12.3007,12.5367,12.2568,12.4763,812813.0],["2015-09-15",12.4599,12.5477,12.2348,12.2897,752594.0],["2015-09-16",12.3062,12.6465,12.3007,12.6465,368733.0],["2015-09-17",12.6191,12.9594,12.6136,12.8496,598581.0],["2015-09-18",12.7179,12.8825,12.6245,12.8386,1031242.0],["2015-09-21",12.877,12.9209,12.641,12.6684,825794.0],["2015-09-22",12.5696,12.5916,12.3446,12.405,661923.0],["2015-09-23",12.4214,12.4489,12.1854,12.3007,574376.0],["2015-09-24",12.2513,12.3391,12.1086,12.147,574278.0],["2015-09-25",12.2019,12.2348,12.0262,12.1031,772406.0],["2015-09-28",12.0482,12.0482,11.653,11.7079,546560.0],["2015-09-29",11.7244,11.7792,11.3237,11.3676,891771.0],["2015-09-30",11.4499,11.5103,11.3292,11.417,1406221.0],["2015-10-01",11.4499,11.4993,11.2084,11.4719,1455509.0],["2015-10-02",11.3895,12.1305,11.3895,12.1305,1121912.0],["2015-10-05",12.4818,12.7453,12.3336,12.6794,1132160.0],["2015-10-06",12.663,12.8331,12.6026,12.7178,604437.0],["2015-10-07",12.7563,12.91,12.5751,12.7014,718043.0],["2015-10-08",12.6739,12.9154,12.6245,12.8441,321982.0],["2015-10-09",12.866,12.866,12.5532,12.5861,1388458.0],["2015-10-12",12.6245,12.7508,12.5806,12.6739,727218.0],["2015-10-13",12.6245,12.6684,12.3446,12.4379,680174.0],["2015-10-14",12.4269,12.6245,12.3995,12.5038,735026.0],["2015-10-15",12.5202,12.619,12.3611,12.5312,632643.0],["2015-10-16",12.5696,12.7178,12.5367,12.6959,381616.0],["2015-10-19",12.6575,12.8002,12.619,12.7398,544315.0],["2015-10-20",12.7124,12.9539,12.6465,12.9319,576718.0],["2015-10-21",12.9539,13.0472,12.8221,12.9154,777677.0],["2015-10-22",12.9539,13.0801,12.8715,13.0197,863174.0],["2015-10-23",13.0472,13.2338,12.9045,13.2173,750934.0],["2015-10-26",13.2173,13.3326,13.1185,13.3107,575742.0],["2015-10-27",13.2832,13.3985,12.9813,13.0417,466333.0],["2015-10-28",13.0691,13.1899,12.9319,13.0636,440664.0],["2015-10-29",12.9703,13.0746,12.9045,13.0142,467699.0],["2015-10-30",13.0033,13.113,12.9319,12.9594,426707.0],["2015-11-02",12.9484,13.2503,12.9484,13.1624,439102.0],["2015-11-03",13.1185,13.2064,13.0527,13.1185,600728.0],["2015-11-04",13.124,13.1679,13.0197,13.0362,439005.0],["2015-11-05",13.0307,13.0966,12.899,13.0636,816814.0],["2015-11-06",13.0636,13.4149,12.8606,13.0911,714334.0],["2015-11-09",13.0911,13.0911,12.5916,12.663,660557.0],["2015-11-10",12.6575,12.7288,12.5587,12.5971,547341.0],["2015-11-11",12.63,12.7343,12.4928,12.6959,512986.0],["2015-11-12",12.619,12.7398,12.5093,12.5093,451790.0],["2015-11-13",12.5257,12.6245,12.383,12.5312,392645.0],["2015-11-16",12.5367,12.6026,12.2952,12.3775,482242.0],["2015-11-17",12.4489,12.4983,12.2952,12.4214,361218.0],["2015-11-18",12.4489,12.5532,12.3172,12.5257,400648.0],["2015-11-19",12.4818,12.5696,12.405,12.5093,416752.0],["2015-11-20",12.5367,12.6081,12.4818,12.5422,480192.0],["2015-11-23",12.5642,12.7014,12.4599,12.641,196859.0],["2015-11-24",12.6245,12.6575,12.5202,12.619,259226.0],["2015-11-25",12.5916,12.8715,12.5477,12.663,494149.0],["2015-11-27",12.641,12.8496,12.641,12.8221,199787.0],["2015-11-30",12.8221,12.8551,12.4873,12.5422,751520.0],["2015-12-01",12.6026,12.7837,12.6026,12.6959,642989.0],["2015-12-02",12.7508,12.7618,12.5532,12.6465,519427.0],["2015-12-03",12.6355,12.652,12.3611,12.4983,659874.0],["2015-12-04",12.5202,12.5696,12.372,12.4763,667877.0],["2015-12-07",12.4379,12.5312,12.0866,12.0921,808323.0],["2015-12-08",12.0698,12.159,11.8691,11.8747,757864.0],["2015-12-09",11.8524,11.9806,11.7353,11.8524,707600.0],["2015-12-10",11.858,12.2371,11.8189,12.2092,564226.0],["2015-12-11",12.0698,12.1646,11.7799,11.8357,569301.0],["2015-12-14",11.8189,12.1088,11.8189,12.0029,802565.0],["2015-12-15",12.0921,12.2203,11.9583,12.0252,916171.0],["2015-12-16",12.0475,12.5493,12.0475,12.4489,1318674.0],["2015-12-17",12.4099,12.5939,12.382,12.3932,652651.0],["2015-12-18",12.3263,12.4824,12.2594,12.3207,910120.0],["2015-12-21",12.382,12.4824,12.2705,12.3374,1243131.0],["2015-12-22",12.343,12.6106,12.3263,12.421,1028118.0],["2015-12-23",12.4656,12.6719,12.4601,12.5325,861613.0],["2015-12-24",12.4768,12.566,12.3764,12.4991,247514.0],["2015-12-28",12.4824,12.5214,12.3318,12.3541,467992.0],["2015-12-29",12.4043,12.4824,12.3486,12.4266,410213.0],["2015-12-30",12.4043,12.4879,12.159,12.1702,504397.0],["2015-12-31",12.1311,12.2649,11.9639,12.1702,582770.0],["2016-01-04",12.0531,12.159,11.8858,12.1534,599752.0],["2016-01-05",12.1479,12.3207,11.975,12.2203,661240.0],["2016-01-06",12.1256,12.2928,12.0364,12.2649,2006168.0],["2016-01-07",12.1033,12.1869,11.8022,11.8189,567544.0],["2016-01-08",11.8635,11.9249,11.7242,11.7409,661338.0],["2016-01-11",11.7688,11.8412,11.3952,11.5792,727803.0],["2016-01-12",11.635,11.7186,11.4677,11.6015,727706.0],["2016-01-13",11.6294,11.6963,11.3005,11.3785,847851.0],["2016-01-14",11.3785,12.0085,11.3674,11.9249,1275046.0],["2016-01-15",11.6851,11.8078,11.4677,11.7632,1162416.0],["2016-01-19",11.8189,12.0419,11.7074,11.9918,2036814.0],["2016-01-20",11.8301,11.8468,10.9827,11.5681,1952586.0],["2016-01-21",11.6182,11.8747,11.4844,11.7353,1069110.0],["2016-01-22",11.8301,12.198,11.8301,12.1813,579061.0],["2016-01-25",12.1423,12.2036,11.8189,11.858,929152.0],["2016-01-26",11.9026,12.1088,11.8412,12.0698,746250.0],["2016-01-27",12.0364,12.1311,11.8747,11.9639,481363.0],["2016-01-28",12.0865,12.159,11.9639,12.0141,539630.0],["2016-01-29",12.0419,12.2426,12.0252,12.1256,776994.0],["2016-02-01",12.0642,12.0921,11.9527,11.975,612050.0],["2016-02-02",11.8635,12.0865,11.7186,11.8301,798661.0],["2016-02-03",11.8858,11.9862,11.7074,11.8189,717555.0],["2016-02-04",11.7632,12.0029,11.6907,11.9527,667194.0],["2016-02-05",11.9193,11.9472,11.5848,11.5904,763232.0],["2016-02-08",11.4789,11.5736,10.8656,10.9492,857904.0],["2016-02-09",10.8154,10.8489,10.4196,10.4252,1133038.0],["2016-02-10",10.4921,10.6315,10.4252,10.4419,1452874.0],["2016-02-11",10.3304,10.4921,10.2022,10.2468,683395.0],["2016-02-12",10.2802,10.3694,10.0405,10.1353,1160562.0],["2016-02-16",10.2468,10.3416,10.1018,10.1409,1590880.0],["2016-02-17",10.2245,10.6036,10.1409,10.5032,2452493.0],["2016-02-18",10.5478,10.7262,10.4586,10.598,1126694.0],["2016-02-19",10.5423,10.7541,10.4419,10.5924,1140846.0],["2016-02-22",10.6816,10.8433,10.6816,10.7653,1108346.0],["2016-02-23",10.7597,11.0217,10.7262,10.9827,852634.0],["2016-02-24",10.8879,11.1667,10.86,11.1276,1202530.0],["2016-02-25",11.1778,11.4008,11.0998,11.3562,977269.0],["2016-02-26",11.1332,11.3506,11.0719,11.1834,1094486.0],["2016-02-29",11.1667,11.4956,11.1221,11.4008,1302472.0],["2016-03-01",11.4621,11.7297,11.3618,11.6182,1415883.0],["2016-03-02",11.6071,11.9416,11.6071,11.7688,1231810.0],["2016-03-03",11.752,12.0196,11.7242,11.9862,1216486.0],["2016-03-04",11.9639,12.1702,11.9193,12.0196,839555.0],["2016-03-07",11.9806,12.1256,11.9304,11.9973,712480.0],["2016-03-08",11.9973,12.0427,11.7821,11.7821,676368.0],["2016-03-09",11.8217,11.952,11.7538,11.8217,936667.0],["2016-03-10",11.8727,11.9633,11.5498,11.6631,809299.0],["2016-03-11",11.7538,11.901,11.6178,11.7538,1972008.0],["2016-03-14",11.7424,11.8387,11.6575,11.7141,1032706.0],["2016-03-15",11.6405,11.6971,11.5782,11.6065,508594.0],["2016-03-16",11.5555,11.7424,11.4026,11.6235,1043930.0],["2016-03-17",11.6405,11.8104,11.6178,11.6971,2069901.0],["2016-03-18",11.6915,11.8897,11.6461,11.7764,2016514.0],["2016-03-21",11.7708,11.9294,11.6915,11.7934,1567261.0],["2016-03-22",11.7481,11.7934,11.6405,11.7311,905338.0],["2016-03-23",11.7311,11.7424,11.3969,11.5328,1103661.0],["2016-03-24",11.4819,11.6235,11.3289,11.6122,1459998.0],["2016-03-28",11.6575,11.7594,11.5159,11.5215,708381.0],["2016-03-29",11.5215,11.7651,11.4649,11.6915,1879190.0],["2016-03-30",11.7254,11.7764,11.6065,11.6291,881523.0],["2016-03-31",11.6008,11.952,11.5442,11.952,1054958.0],["2016-04-01",11.8897,12.0143,11.884,11.9237,1757288.0],["2016-04-04",11.9124,11.969,11.6801,11.7538,996691.0],["2016-04-05",11.6631,11.9294,11.6348,11.8614,1795840.0],["2016-04-06",11.8897,12.1503,11.8614,12.0766,1584926.0],["2016-04-07",12.0257,12.0823,11.7481,11.8217,1262066.0],["2016-04-08",11.8897,12.037,11.8104,11.952,988395.0],["2016-04-11",11.9973,12.0766,11.8954,11.9747,590870.0],["2016-04-12",11.969,12.1729,11.935,12.003,746542.0],["2016-04-13",12.0766,12.2919,12.0143,12.2919,687299.0],["2016-04-14",12.2636,12.2919,12.1389,12.2352,540509.0],["2016-04-15",12.2239,12.3145,12.0483,12.0653,749178.0],["2016-04-18",12.0257,12.2919,11.935,12.2919,414019.0],["2016-04-19",12.3485,12.4335,12.2069,12.3202,534750.0],["2016-04-20",12.3032,12.3655,12.105,12.2296,951990.0],["2016-04-21",12.2692,12.3315,12.0823,12.2296,672269.0],["2016-04-22",12.2013,12.3485,12.1503,12.2352,640646.0],["2016-04-25",12.1616,12.1956,11.9917,12.1956,885818.0],["2016-04-26",12.2409,12.5015,12.1786,12.5015,715506.0],["2016-04-27",12.4618,12.5298,12.3542,12.5128,586869.0],["2016-04-28",12.4448,12.4958,12.2126,12.3145,580525.0],["2016-04-29",12.2976,12.3089,12.0993,12.2862,477947.0],["2016-05-02",12.3259,12.5468,12.3145,12.4505,754643.0],["2016-05-03",12.3882,12.4165,12.2636,12.3938,519622.0],["2016-05-04",12.3599,12.8527,12.3259,12.8527,923784.0],["2016-05-05",12.9093,12.9376,12.7281,12.8867,1066475.0],["2016-05-06",12.966,13.0283,12.5808,12.5921,1057008.0],["2016-05-09",12.5694,12.6431,12.5071,12.5411,538459.0],["2016-05-10",12.5694,12.881,12.5468,12.8753,919002.0],["2016-05-11",12.8017,12.864,12.6204,12.6771,517866.0],["2016-05-12",12.7394,12.7677,12.4618,12.5864,427488.0],["2016-05-13",12.5638,12.7281,12.4901,12.6827,627763.0],["2016-05-16",12.6884,12.9206,12.6884,12.898,745274.0],["2016-05-17",12.83,12.8753,12.6431,12.7111,531139.0],["2016-05-18",12.6657,12.728,12.3372,12.4958,516694.0],["2016-05-19",12.3995,12.6318,12.2579,12.3032,440957.0],["2016-05-20",12.3485,12.4108,12.2126,12.3202,592530.0],["2016-05-23",12.3315,12.3429,12.2126,12.2409,712578.0],["2016-05-24",12.2975,12.3882,12.2692,12.2975,501371.0],["2016-05-25",12.3259,12.4335,12.2126,12.3542,485072.0],["2016-05-26",12.3542,12.4788,12.3259,12.4108,453450.0],["2016-05-27",12.4108,12.5298,12.4108,12.4845,366000.0],["2016-05-31",12.5185,12.6431,12.4618,12.5978,740882.0],["2016-06-01",12.5241,12.8243,12.5241,12.8243,712578.0],["2016-06-02",12.813,12.9943,12.7111,12.9773,673928.0],["2016-06-03",13.0113,13.1246,12.762,13.1189,1082384.0],["2016-06-06",13.1246,13.2039,12.966,13.1076,893040.0],["2016-06-07",13.0906,13.1586,13.0056,13.1132,599850.0],["2016-06-08",13.1247,13.4409,13.073,13.3087,1765779.0],["2016-06-09",13.2052,13.2857,13.0672,13.2627,620346.0],["2016-06-10",13.1305,13.2455,13.0213,13.0213,434125.0],["2016-06-13",13.004,13.096,12.9005,12.9925,422998.0],["2016-06-14",12.9638,13.0672,12.774,12.8948,1209947.0],["2016-06-15",12.9063,13.2397,12.8775,13.1132,432758.0],["2016-06-16",13.1075,13.2742,13.0213,13.2627,463698.0],["2016-06-17",13.2512,13.3719,13.0557,13.1995,1285294.0],["2016-06-20",13.2685,13.5099,13.1822,13.4582,892650.0],["2016-06-21",13.4352,13.6824,13.4352,13.5387,1856254.0],["2016-06-22",13.5674,13.7111,13.5042,13.5157,783630.0],["2016-06-23",13.5961,13.7514,13.5846,13.7054,1323163.0],["2016-06-24",13.4927,13.6076,13.3374,13.4467,2083955.0],["2016-06-27",13.4064,13.4812,12.7913,13.0557,1661152.0],["2016-06-28",13.1535,13.4237,13.0845,13.4179,1620062.0],["2016-06-29",13.4984,13.7801,13.4927,13.7226,688470.0],["2016-06-30",13.7744,13.9353,13.6996,13.8951,931690.0],["2016-07-01",13.9353,13.9583,13.6594,13.7111,1791350.0],["2016-07-05",13.6996,13.7571,13.5042,13.5846,910706.0],["2016-07-06",13.4927,13.6651,13.3949,13.5329,2742267.0],["2016-07-07",13.5502,13.6134,13.3719,13.4007,1177544.0],["2016-07-08",13.5157,13.8663,13.4927,13.7859,789779.0],["2016-07-11",13.8606,13.9468,13.8261,13.9123,524112.0],["2016-07-12",13.9066,13.9813,13.8433,13.8548,664461.0],["2016-07-13",13.8606,13.9411,13.7169,13.8606,479021.0],["2016-07-14",13.8663,13.9008,13.7571,13.8031,269669.0],["2016-07-15",13.8319,13.8721,13.7514,13.8146,417533.0],["2016-07-18",13.8031,13.8376,13.7571,13.8146,268400.0],["2016-07-19",13.8433,13.8433,13.7111,13.7974,561590.0],["2016-07-20",13.8031,13.9066,13.6824,13.8663,530554.0],["2016-07-21",13.8721,13.9468,13.7629,13.7916,471213.0],["2016-07-22",13.7399,13.9123,13.7399,13.8491,340624.0],["2016-07-25",13.8548,13.9698,13.7284,13.8261,401526.0],["2016-07-26",13.8433,13.9353,13.6651,13.7686,337403.0],["2016-07-27",13.7801,13.7801,13.4007,13.4869,1476493.0],["2016-07-28",13.4697,13.6019,13.3949,13.4984,763037.0],["2016-07-29",13.4754,13.5272,13.3202,13.3777,800125.0],["2016-08-01",13.3777,13.4582,13.2455,13.4179,365317.0],["2016-08-02",13.3374,13.3374,13.073,13.2282,577304.0],["2016-08-03",13.2282,13.2857,13.073,13.188,241755.0],["2016-08-04",13.2397,13.28,13.1132,13.28,579451.0],["2016-08-05",13.28,13.28,12.6648,12.7913,1091851.0],["2016-08-08",12.7683,12.912,12.7396,12.8373,871470.0],["2016-08-09",12.8545,12.9178,12.7568,12.7798,1920670.0],["2016-08-10",12.8085,12.8488,12.6878,12.8258,1105808.0],["2016-08-11",12.8488,13.004,12.8028,12.9925,723899.0],["2016-08-12",12.9695,13.05,12.82,12.866,352922.0],["2016-08-15",12.8315,12.9063,12.7798,12.7913,504397.0],["2016-08-16",12.7396,12.7511,12.5211,12.6131,519037.0],["2016-08-17",12.5671,12.6648,12.4924,12.6533,732390.0],["2016-08-18",12.6476,12.7223,12.5211,12.6073,363462.0],["2016-08-19",12.5843,12.5901,12.4636,12.5786,1129622.0],["2016-08-22",12.5958,12.6936,12.4579,12.6878,474824.0],["2016-08-23",12.7798,12.9178,12.6936,12.9005,651285.0],["2016-08-24",12.8833,12.912,12.7798,12.9063,436370.0],["2016-08-25",12.8833,13.0098,12.8833,12.9925,673538.0],["2016-08-26",13.0155,13.0615,12.7855,12.9063,532018.0],["2016-08-29",12.935,12.9983,12.912,12.9925,344821.0],["2016-08-30",12.9983,13.1247,12.981,13.0442,573790.0],["2016-08-31",13.0557,13.073,12.6706,12.8315,988395.0],["2016-09-01",12.82,12.9293,12.6763,12.7051,351067.0],["2016-09-02",12.7913,12.9235,12.7568,12.8315,369026.0],["2016-09-06",12.866,12.866,12.5728,12.6821,664558.0],["2016-09-07",12.8514,12.9565,12.7113,12.8572,882402.0],["2016-09-08",12.793,12.9039,12.6996,12.8631,698914.0],["2016-09-09",12.7463,12.7463,12.3259,12.3317,791829.0],["2016-09-12",12.3084,12.6178,12.215,12.5595,692179.0],["2016-09-13",12.5186,12.5244,12.1274,12.1332,648064.0],["2016-09-14",12.1799,12.2617,12.0982,12.2091,833309.0],["2016-09-15",12.2033,12.8047,12.1391,12.7872,1450238.0],["2016-09-16",12.7113,12.9799,12.7054,12.8572,1238739.0],["2016-09-19",12.8748,13.12,12.8748,13.085,903874.0],["2016-09-20",13.1609,13.4586,13.12,13.2776,1858109.0],["2016-09-21",13.301,13.3886,13.0382,13.2776,681053.0],["2016-09-22",13.4003,13.6455,13.4003,13.5637,741662.0],["2016-09-23",13.5053,13.5929,13.4528,13.5404,517182.0],["2016-09-26",13.5287,13.7214,13.4703,13.5871,663973.0],["2016-09-27",13.5813,13.6688,13.3711,13.4528,652944.0],["2016-09-28",13.4528,13.7681,13.4528,13.7214,1062571.0],["2016-09-29",13.6572,13.8966,13.6396,13.7739,905728.0],["2016-09-30",13.8557,13.9666,13.6221,13.809,1717467.0],["2016-10-03",13.8148,13.8674,13.6747,13.8382,745566.0],["2016-10-04",13.844,13.8732,13.6747,13.7564,704672.0],["2016-10-05",13.7564,13.8207,13.4995,13.6046,2033106.0],["2016-10-06",13.5287,13.7272,13.4762,13.5929,822670.0],["2016-10-07",13.6163,13.7097,13.1492,13.2076,2288915.0],["2016-10-10",13.2543,13.3419,13.1433,13.2076,668950.0],["2016-10-11",13.1375,13.2484,12.9215,12.9799,873325.0],["2016-10-12",13.0207,13.0207,12.9331,12.974,1376941.0],["2016-10-13",12.9039,12.9857,12.7346,12.8747,1514264.0],["2016-10-14",12.9273,12.9507,12.7113,12.8923,948379.0],["2016-10-17",12.8748,12.9331,12.7405,12.7988,848144.0],["2016-10-18",12.8864,12.8864,12.758,12.7872,608048.0],["2016-10-19",12.7872,12.8572,12.6412,12.7988,922320.0],["2016-10-20",12.7171,12.8222,12.5594,12.5886,760890.0],["2016-10-21",12.5361,12.6178,12.4252,12.5536,945646.0],["2016-10-24",12.6003,12.7288,12.5244,12.6762,1339755.0],["2016-10-25",12.6178,12.7405,12.6003,12.6879,795245.0],["2016-10-26",12.6412,12.6821,12.5303,12.6237,511424.0],["2016-10-27",12.6354,12.6762,12.4368,12.4485,685347.0],["2016-10-28",12.4368,12.5419,12.4252,12.4835,547438.0],["2016-10-31",12.5595,12.6237,12.3493,12.5595,978830.0],["2016-11-01",12.5478,12.5711,12.4368,12.4894,764208.0],["2016-11-02",12.5069,12.5419,12.4427,12.5127,562762.0],["2016-11-03",12.5186,12.6762,12.4368,12.4368,1289979.0],["2016-11-04",12.4252,12.6178,12.2967,12.3084,797685.0],["2016-11-07",12.4485,12.7405,12.3843,12.7113,885037.0],["2016-11-08",13.5988,13.6338,12.9799,13.2368,1719029.0],["2016-11-09",12.9565,13.3535,12.8164,13.1317,1204384.0],["2016-11-10",13.1433,13.1433,12.3726,12.7113,2196781.0],["2016-11-11",12.6704,12.7346,12.3084,12.5419,1555939.0],["2016-11-14",12.4719,12.8923,12.3025,12.6704,1463512.0],["2016-11-15",12.7171,13.085,12.7171,12.8864,877522.0],["2016-11-16",12.8689,13.2017,12.8164,13.1959,810470.0],["2016-11-17",13.2309,13.2951,13.1433,13.2134,538459.0],["2016-11-18",13.1901,13.4353,13.1433,13.4236,589504.0],["2016-11-21",13.5287,13.5696,13.4061,13.5229,685640.0],["2016-11-22",14.2994,14.4629,13.9316,14.4162,1161050.0],["2016-11-23",14.3578,14.568,14.2702,14.5213,850194.0],["2016-11-25",14.5622,14.6615,14.4688,14.5622,337598.0],["2016-11-28",14.5447,14.6556,14.5272,14.6264,612440.0],["2016-11-29",14.6031,14.8366,14.6031,14.6381,524307.0],["2016-11-30",14.5972,14.7841,14.5213,14.7198,819059.0],["2016-12-01",14.7257,14.7899,14.3111,14.4104,807250.0],["2016-12-02",14.4279,14.5914,14.2411,14.4104,595067.0],["2016-12-05",14.3987,14.4921,14.3228,14.4396,726534.0],["2016-12-06",14.4863,14.568,14.3228,14.4396,496296.0],["2016-12-07",14.4396,14.8777,14.4396,14.8066,485853.0],["2016-12-08",14.7001,14.777,14.6705,14.7297,458525.0],["2016-12-09",14.7237,14.777,14.6231,14.6645,321006.0],["2016-12-12",14.6409,14.6941,14.4988,14.5757,430318.0],["2016-12-13",14.6586,14.8126,14.629,14.7889,616734.0],["2016-12-14",14.7297,14.8007,14.6113,14.6468,647186.0],["2016-12-15",14.5994,14.7119,14.5106,14.6053,658702.0],["2016-12-16",14.7178,14.8185,14.5757,14.7711,862394.0],["2016-12-19",14.7652,14.8954,14.6764,14.8185,414312.0],["2016-12-20",14.8125,14.9132,14.6586,14.8362,326277.0],["2016-12-21",14.7889,14.8777,14.7119,14.7297,349896.0],["2016-12-22",14.7652,14.8777,14.6941,14.8303,513083.0],["2016-12-23",14.8481,14.9902,14.8007,14.925,229458.0],["2016-12-27",14.925,15.079,14.9073,15.0198,304805.0],["2016-12-28",14.9842,15.0138,14.6468,14.6823,267522.0],["2016-12-29",14.7474,14.8599,14.6053,14.7889,379176.0],["2016-12-30",14.777,14.8836,14.6823,14.7237,327643.0],["2017-01-03",14.8007,14.9665,14.6823,14.9191,656067.0],["2017-01-04",14.9606,15.0849,14.8481,15.0671,1362984.0],["2017-01-05",15.002,15.0494,14.9132,15.0138,686518.0],["2017-01-06",15.0257,15.1086,14.8954,15.079,640744.0],["2017-01-09",15.0908,15.2447,14.9842,15.2211,726632.0],["2017-01-10",15.1796,15.3217,15.0612,15.2803,859466.0],["2017-01-11",15.3099,15.5052,15.298,15.4993,719507.0],["2017-01-12",15.4875,15.5999,15.3335,15.594,599947.0],["2017-01-13",15.6414,15.8012,15.6236,15.7716,418899.0],["2017-01-17",15.5289,15.7598,15.3335,15.7243,1050664.0],["2017-01-18",15.6828,15.8723,15.6236,15.8072,815350.0],["2017-01-19",15.8427,15.9492,15.671,15.7539,1112347.0],["2017-01-20",15.7302,15.7953,15.6473,15.7361,793488.0],["2017-01-23",15.748,15.9374,15.6532,15.9315,556515.0],["2017-01-24",15.9019,16.0321,15.8308,15.9552,724973.0],["2017-01-25",16.0085,16.0381,15.9137,16.0262,345699.0],["2017-01-26",16.0617,16.1505,15.9848,16.0499,388741.0],["2017-01-27",16.0558,16.1742,15.9552,16.1683,334866.0],["2017-01-30",16.1505,16.2275,16.0144,16.2275,482827.0],["2017-01-31",16.2808,16.3637,16.1979,16.2393,657336.0],["2017-02-01",16.263,16.3459,15.9433,15.9611,653334.0],["2017-02-02",16.0262,16.115,15.9019,15.9729,744981.0],["2017-02-03",16.0913,16.115,15.9788,16.0025,572424.0],["2017-02-06",15.9907,16.044,15.8841,15.9848,276501.0],["2017-02-07",16.0144,16.1624,15.9848,16.0262,255126.0],["2017-02-08",16.0321,16.1268,15.9196,16.1268,364731.0],["2017-02-09",16.1387,16.1683,15.9196,15.9729,583550.0],["2017-02-10",16.0144,16.2097,15.9492,16.1446,445642.0],["2017-02-13",16.1979,16.2808,16.0973,16.2453,404357.0],["2017-02-14",16.1683,16.2689,16.115,16.2216,398013.0],["2017-02-15",16.1683,16.4051,16.0736,16.3696,467894.0],["2017-02-16",16.3696,16.5117,16.0617,16.1032,559834.0],["2017-02-17",16.1032,16.1446,15.8841,16.0084,742346.0],["2017-02-21",16.0499,16.2097,15.9907,16.1801,456768.0],["2017-02-22",16.2275,16.2453,15.8131,15.9196,1095267.0],["2017-02-23",15.002,15.3927,14.6941,14.7889,3275749.0],["2017-02-24",14.7889,15.2684,14.7178,15.1618,1053494.0],["2017-02-27",15.1678,15.4046,15.0908,15.4046,742736.0],["2017-02-28",15.4223,15.5111,15.3572,15.3631,1324920.0],["2017-03-01",15.3809,15.4875,14.783,14.9842,1100342.0],["2017-03-02",14.9842,15.8723,14.9191,15.6828,1771733.0],["2017-03-03",15.7361,15.9137,15.5348,15.9019,984101.0],["2017-03-06",15.9788,15.9788,15.5881,15.89,1035731.0],["2017-03-07",15.9078,15.9374,15.7657,15.8368,1023336.0],["2017-03-08",15.7527,16.0288,15.7167,15.8488,1277584.0],["2017-03-09",15.8188,16.1068,15.8128,15.9388,1013869.0],["2017-03-10",15.9988,16.0708,15.4887,15.4947,863174.0],["2017-03-13",15.5547,15.9088,15.5127,15.8908,691106.0],["2017-03-14",15.7887,15.9148,15.7167,15.7587,876546.0],["2017-03-15",15.7887,15.8368,15.5847,15.7407,851072.0],["2017-03-16",15.7347,15.8728,15.5967,15.8248,606682.0],["2017-03-17",15.7948,16.0648,15.7347,16.0468,1487912.0],["2017-03-20",16.0408,16.1548,15.9808,16.1068,808128.0],["2017-03-21",16.0888,16.1848,16.0468,16.0528,985565.0],["2017-03-22",16.0588,16.0588,15.4587,15.6387,765477.0],["2017-03-23",15.6807,15.9328,15.6027,15.8848,705062.0],["2017-03-24",15.9508,15.9868,15.7107,15.7768,429733.0],["2017-03-27",15.7407,15.7948,15.6267,15.7768,448765.0],["2017-03-28",15.8488,15.8488,15.6687,15.7467,445544.0],["2017-03-29",15.7527,15.7647,15.6447,15.7407,425438.0],["2017-03-30",15.6927,15.8608,15.6867,15.8548,321202.0],["2017-03-31",15.8368,16.0288,15.7287,15.9328,1519437.0],["2017-04-03",15.9328,15.9808,15.6147,15.6507,627080.0],["2017-04-04",15.5847,15.8788,15.5427,15.8608,648650.0],["2017-04-05",15.9268,15.9748,15.7407,15.7587,801394.0],["2017-04-06",15.7707,15.8488,15.4227,15.6807,733562.0],["2017-04-07",15.6927,15.7227,15.5367,15.5907,847266.0],["2017-04-10",15.6267,15.6807,15.4527,15.5487,420266.0],["2017-04-11",15.5487,15.7047,15.5367,15.6987,534458.0],["2017-04-12",15.6447,15.7347,15.5667,15.5907,549390.0],["2017-04-13",15.5667,15.6087,15.2367,15.2727,608829.0],["2017-04-17",15.2907,15.5187,15.2907,15.5127,843557.0],["2017-04-18",15.5127,15.6747,15.3747,15.4047,1049981.0],["2017-04-19",15.4527,15.8488,15.3327,15.7647,806274.0],["2017-04-20",15.7527,15.8608,15.5967,15.6687,684274.0],["2017-04-21",15.6747,15.7527,15.4947,15.7407,579842.0],["2017-04-24",15.8248,16.1068,15.8128,15.9568,1919890.0],["2017-04-25",15.9688,16.1248,15.9688,16.0588,1278072.0],["2017-04-26",16.0648,16.0828,15.9328,16.0048,415874.0],["2017-04-27",16.0408,16.1188,15.8548,15.8788,423486.0],["2017-04-28",15.8548,15.8548,15.5847,15.6987,555930.0],["2017-05-01",15.6867,15.7827,15.5547,15.6267,785094.0],["2017-05-02",15.6867,15.7347,15.5067,15.6447,519037.0],["2017-05-03",15.6807,15.6807,15.2847,15.3027,1008110.0],["2017-05-04",14.7026,14.8346,13.7724,14.0605,2887301.0],["2017-05-05",14.0364,14.3005,13.8444,14.2885,2052430.0],["2017-05-08",14.2825,14.2885,13.9104,14.1085,1514557.0],["2017-05-09",14.0725,14.1205,13.6164,13.7844,1115958.0],["2017-05-10",13.8084,13.9044,13.7004,13.8984,913146.0],["2017-05-11",13.8624,13.9524,13.5324,13.9044,1074186.0],["2017-05-12",13.9044,13.9344,13.7544,13.8384,691398.0],["2017-05-15",13.7604,14.0845,13.7544,14.0544,888550.0],["2017-05-16",14.0785,14.1985,13.7844,14.0124,1365814.0],["2017-05-17",13.9704,14.1805,13.7964,13.8444,1098195.0],["2017-05-18",13.8864,13.9644,13.5264,13.7184,1002450.0],["2017-05-19",13.7244,13.8144,13.7064,13.7904,481949.0],["2017-05-22",13.8804,13.9224,13.7544,13.7964,393035.0],["2017-05-23",13.8264,13.8504,13.6584,13.8024,528797.0],["2017-05-24",13.7964,13.8504,13.7304,13.8204,497662.0],["2017-05-25",13.8624,13.8624,13.5744,13.6884,694619.0],["2017-05-26",13.6944,13.7544,13.3943,13.5264,687006.0],["2017-05-30",13.5264,13.5804,13.4603,13.4964,471310.0],["2017-05-31",13.5024,13.7424,13.3463,13.7124,744200.0],["2017-06-01",13.7664,13.8984,13.6044,13.6704,942523.0],["2017-06-02",13.7424,13.7844,13.5804,13.7124,836920.0],["2017-06-05",14.1865,14.1865,13.5804,13.7484,979416.0],["2017-06-06",13.7244,13.7364,13.3163,13.3523,1099952.0],["2017-06-07",13.3767,13.7244,13.3645,13.639,943011.0],["2017-06-08",13.6329,13.6634,13.5231,13.6207,468090.0],["2017-06-09",13.6329,13.8952,13.5292,13.822,896261.0],["2017-06-12",13.8159,13.9867,13.7793,13.7915,1215510.0],["2017-06-13",13.7854,13.8098,13.578,13.7854,696669.0],["2017-06-14",13.822,14.3283,13.7793,14.188,867469.0],["2017-06-15",14.1331,14.3405,14.0111,14.1209,744883.0],["2017-06-16",14.1575,14.4137,14.0782,14.4137,757278.0],["2017-06-19",14.4625,14.6455,14.4076,14.4503,576035.0],["2017-06-20",14.4076,14.493,14.1697,14.2612,653627.0],["2017-06-21",14.3222,14.3344,13.8769,13.9745,739808.0],["2017-06-22",13.9989,13.9989,13.8037,13.8464,972291.0],["2017-06-23",13.8464,14.0904,13.7976,14.0172,1238056.0],["2017-06-26",14.0538,14.3588,14.0416,14.3222,606291.0],["2017-06-27",14.31,14.4503,14.2002,14.2063,309392.0],["2017-06-28",14.2551,14.371,14.1941,14.2612,450619.0],["2017-06-29",14.2002,14.2124,13.9196,14.0477,330474.0],["2017-06-30",14.0904,14.1514,14.0172,14.1026,332621.0],["2017-07-03",14.1819,14.3893,14.0294,14.3405,303926.0],["2017-07-05",14.3466,14.3527,13.9318,13.9318,367366.0],["2017-07-06",13.8952,14.0111,13.6817,13.7183,442518.0],["2017-07-07",13.7366,13.7793,13.6024,13.7427,276989.0],["2017-07-10",13.7427,13.8891,13.6817,13.7854,613416.0],["2017-07-11",13.8098,13.9135,13.6573,13.7122,527333.0],["2017-07-12",13.7976,13.9745,13.6634,13.6939,396061.0],["2017-07-13",13.7671,14.005,13.6817,13.9318,597702.0],["2017-07-14",13.9928,14.1148,13.9013,13.9196,313101.0],["2017-07-17",13.9257,14.2734,13.883,14.1636,516694.0],["2017-07-18",14.1453,14.1453,13.7793,13.7915,614587.0],["2017-07-19",13.8037,14.0294,13.7793,13.9318,545096.0],["2017-07-20",13.9989,14.1575,13.9623,14.0843,805200.0],["2017-07-21",14.1087,14.1087,13.8464,14.066,506739.0],["2017-07-24",14.0599,14.1758,13.9623,14.1331,332718.0],["2017-07-25",14.1697,14.3588,14.066,14.3466,503616.0],["2017-07-26",14.3405,14.4686,14.2673,14.3832,492978.0],["2017-07-27",14.3954,14.3954,14.0477,14.0599,680370.0],["2017-07-28",14.0477,14.1148,13.7732,13.8769,596434.0],["2017-07-31",13.8952,13.9501,13.7183,13.9501,612440.0],["2017-08-01",13.9867,14.2002,13.7915,13.8281,842776.0],["2017-08-02",13.8281,13.8647,13.4926,13.5597,515230.0],["2017-08-03",13.5658,13.578,13.4011,13.4011,1326677.0],["2017-08-04",13.7061,14.0477,13.3767,13.7793,1130306.0],["2017-08-07",13.7732,13.7854,13.4133,13.5658,844240.0],["2017-08-08",13.5231,13.8586,13.3157,13.5658,1176958.0],["2017-08-09",13.5658,13.761,13.5231,13.6451,693741.0],["2017-08-10",13.5658,13.7,13.5414,13.5841,619174.0],["2017-08-11",13.4865,13.639,13.3889,13.4804,936374.0],["2017-08-14",13.5414,13.6695,13.4133,13.4682,523624.0],["2017-08-15",13.4499,13.4987,13.2852,13.4499,585405.0],["2017-08-16",13.4804,13.578,13.4011,13.5231,398696.0],["2017-08-17",13.4194,13.5963,13.4194,13.456,504494.0],["2017-08-18",13.4133,13.4987,13.2486,13.4133,586088.0],["2017-08-21",13.4377,13.4865,13.3035,13.4499,546560.0],["2017-08-22",13.4682,13.517,13.3401,13.4011,694326.0],["2017-08-23",13.4072,13.4987,13.3157,13.3706,723899.0],["2017-08-24",13.3706,13.5597,13.3706,13.4072,616149.0],["2017-08-25",13.4743,13.6512,13.395,13.6085,784411.0],["2017-08-28",13.6146,13.6756,13.4194,13.4865,437638.0],["2017-08-29",13.4194,13.5536,13.3767,13.4011,386984.0],["2017-08-30",13.4011,13.4743,13.2669,13.4499,856733.0],["2017-08-31",13.4987,13.5719,13.3279,13.4194,1756410.0],["2017-09-01",13.4194,13.4987,13.3401,13.3645,740589.0],["2017-09-05",13.3462,13.4072,13.1266,13.1998,714042.0],["2017-09-06",13.2486,13.2852,13.0473,13.2303,685054.0],["2017-09-07",13.2489,13.435,13.2241,13.373,525771.0],["2017-09-08",13.3606,13.4102,13.0256,13.0753,962824.0],["2017-09-11",13.1373,13.2924,13.1311,13.2427,710138.0],["2017-09-12",13.2427,13.2551,13.0939,13.1807,685738.0],["2017-09-13",13.1807,13.2924,13.1187,13.2365,785778.0],["2017-09-14",13.2117,13.5343,13.1311,13.4846,1075357.0],["2017-09-15",13.497,13.5405,13.2365,13.4164,815643.0],["2017-09-18",13.4226,13.4474,13.1621,13.3792,735611.0],["2017-09-19",13.3606,13.3978,13.1497,13.2241,1210826.0],["2017-09-20",13.2551,13.3668,13.2179,13.2675,683688.0],["2017-09-21",13.2738,13.311,12.914,12.9512,913341.0],["2017-09-22",13.0008,13.3172,12.976,13.0505,1404757.0],["2017-09-25",14.4212,15.4447,14.3592,15.0477,6894269.0],["2017-09-26",15.0291,15.0601,14.3406,14.3468,1514947.0],["2017-09-27",14.3468,14.9857,14.2972,14.9485,2034374.0],["2017-09-28",14.8864,15.3703,14.8306,15.2462,2533013.0],["2017-09-29",15.3206,15.6928,15.178,15.6184,1877336.0],["2017-10-02",15.5129,15.5874,14.9485,15.0291,1378405.0],["2017-10-03",15.1097,15.3641,15.0353,15.1159,916464.0],["2017-10-04",15.0973,15.2648,15.0725,15.1966,749666.0],["2017-10-05",15.2028,15.3392,15.2028,15.2586,700085.0],["2017-10-06",15.147,15.2524,14.8989,15.0105,860637.0],["2017-10-09",15.0105,15.1284,14.9361,14.9981,435979.0],["2017-10-10",15.0167,15.1097,14.8678,14.9795,638987.0],["2017-10-11",15.0229,15.4137,15.0043,15.3579,928176.0],["2017-10-12",15.3268,15.4447,15.1656,15.3579,800320.0],["2017-10-13",15.4509,15.4509,15.2648,15.2834,364634.0],["2017-10-16",15.271,15.4633,15.1594,15.1594,764208.0],["2017-10-17",15.209,15.2586,14.9919,15.0105,495418.0],["2017-10-18",14.9795,15.0663,14.9361,14.9733,713749.0],["2017-10-19",14.9919,15.0415,14.812,14.9113,1106589.0],["2017-10-20",14.9299,15.0291,14.843,14.8989,564714.0],["2017-10-23",14.8616,14.9113,14.4212,14.4523,1387482.0],["2017-10-24",14.5019,14.6011,14.3964,14.5081,1504602.0],["2017-10-25",14.5019,14.6011,14.3654,14.4833,1493573.0],["2017-10-26",14.5577,14.688,14.4461,14.4523,737563.0],["2017-10-27",14.5825,14.6756,14.3282,14.6632,849120.0],["2017-10-30",14.719,14.7686,14.5019,14.6011,884256.0],["2017-10-31",14.6259,14.75,14.5391,14.5453,769478.0],["2017-11-01",14.6135,14.7314,14.5205,14.5391,1251915.0],["2017-11-02",14.5763,14.6569,14.2538,14.4523,1168662.0],["2017-11-03",14.322,14.4957,14.322,14.4523,1278853.0],["2017-11-06",14.4709,15.0043,14.4709,14.9113,1310573.0],["2017-11-07",14.5515,14.8802,14.0615,14.75,2147005.0],["2017-11-08",14.781,15.2214,14.7376,15.2214,1250354.0],["2017-11-09",15.2276,15.4075,15.1346,15.1842,833016.0],["2017-11-10",15.0787,15.209,14.8616,14.8927,464186.0],["2017-11-13",14.9237,15.147,14.8616,15.0973,629130.0],["2017-11-14",15.1035,15.3517,14.9423,14.9857,504592.0],["2017-11-15",14.9237,14.9671,14.7314,14.8864,555637.0],["2017-11-16",14.9485,15.2152,14.8927,15.1904,644355.0],["2017-11-17",15.1097,15.2214,14.9175,15.0105,522258.0],["2017-11-20",14.9795,15.1035,14.812,14.8802,344626.0],["2017-11-21",14.9919,15.1594,14.9299,15.1594,704574.0],["2017-11-22",15.1097,15.1408,14.8182,14.9733,544510.0],["2017-11-24",15.0973,15.1408,14.9671,14.9919,159576.0],["2017-11-27",15.0105,15.0601,14.8306,14.9609,482144.0],["2017-11-28",14.9857,15.1284,14.719,14.8306,752594.0],["2017-11-29",14.8058,14.8244,14.6073,14.6321,835749.0],["2017-11-30",14.7128,14.719,14.5267,14.5515,834870.0],["2017-12-01",14.6197,14.7066,14.4523,14.5701,958139.0],["2017-12-04",14.6073,14.6818,14.3034,14.322,875765.0],["2017-12-05",14.3344,14.4461,14.1917,14.2228,1119082.0],["2017-12-06",14.2538,14.2848,14.0491,14.2848,1398120.0],["2017-12-07",14.2281,14.7259,14.2281,14.6629,993666.0],["2017-12-08",14.7007,14.9212,14.6566,14.7763,1059155.0],["2017-12-11",14.7763,14.7826,14.6881,14.707,390498.0],["2017-12-12",14.7259,14.8141,14.6629,14.7574,567154.0],["2017-12-13",14.7826,15.1039,14.7448,14.9212,1648562.0],["2017-12-14",14.8708,15.2363,14.8393,15.1607,1732693.0],["2017-12-15",15.2174,15.2678,14.5935,14.6818,1022946.0],["2017-12-18",14.6818,14.8519,14.6503,14.6818,537288.0],["2017-12-19",14.6566,14.7952,14.4612,14.4675,712578.0],["2017-12-20",14.4549,14.77,14.4423,14.6251,612245.0],["2017-12-21",14.6629,14.707,14.5683,14.6503,404259.0],["2017-12-22",14.7196,14.7196,14.5116,14.5872,309978.0],["2017-12-26",14.5242,14.6503,14.5179,14.5998,242146.0],["2017-12-27",14.6692,14.6692,14.5116,14.5305,304024.0],["2017-12-28",14.5494,14.5809,14.4171,14.5053,532408.0],["2017-12-29",14.5368,14.7574,14.4927,14.6188,557296.0],["2018-01-02",14.6692,14.6692,14.4423,14.5935,387277.0],["2018-01-03",14.5746,14.6818,14.4549,14.4612,437443.0],["2018-01-04",14.4927,14.5305,14.4108,14.4297,1109322.0],["2018-01-05",14.4423,14.562,14.1588,14.4171,643477.0],["2018-01-08",14.3982,14.3982,14.1147,14.2974,544120.0],["2018-01-09",14.3604,14.3604,13.9193,13.9508,896261.0],["2018-01-10",13.787,13.9319,13.6106,13.6799,1790765.0],["2018-01-11",13.7051,13.8248,13.6169,13.8059,801394.0],["2018-01-12",13.8374,13.9067,13.7555,13.8185,530651.0],["2018-01-16",13.8185,14.0831,13.7996,14.0201,811837.0],["2018-01-17",14.039,14.1336,13.9445,14.0895,682907.0],["2018-01-18",14.0832,14.0832,13.8752,14.0327,600240.0],["2018-01-19",14.0012,14.1903,14.0012,14.1777,542168.0],["2018-01-22",14.1777,14.4171,14.121,14.3793,632058.0],["2018-01-23",14.3919,14.4864,14.31,14.3415,757864.0],["2018-01-24",14.3478,14.3919,14.1651,14.2785,567642.0],["2018-01-25",14.2722,14.373,14.0769,14.1336,429147.0],["2018-01-26",14.1588,14.1966,13.9571,14.0642,567154.0],["2018-01-29",14.039,14.039,13.6925,13.6925,892454.0],["2018-01-30",13.6547,13.8941,13.6169,13.8815,1556720.0],["2018-01-31",13.9067,14.1462,13.9004,14.1147,945256.0],["2018-02-01",14.121,14.1903,13.9571,14.1651,818669.0],["2018-02-02",14.0769,14.0769,13.6484,13.787,933544.0],["2018-02-05",13.7366,13.8815,13.5728,13.5917,1325506.0],["2018-02-06",13.4467,13.8626,13.3648,13.6106,1253379.0],["2018-02-07",13.5728,13.7429,13.4593,13.5349,947306.0],["2018-02-08",13.5602,13.6988,13.1884,13.1884,659386.0],["2018-02-09",13.2577,13.3522,12.8922,13.2577,1063450.0],["2018-02-12",13.2766,13.4026,13.0561,13.3585,652554.0],["2018-02-13",13.3207,13.4026,13.0435,13.1443,999131.0],["2018-02-14",13.0687,13.4971,13.0246,13.4845,768210.0],["2018-02-15",13.5413,13.724,13.4908,13.5791,772699.0],["2018-02-16",13.6232,13.8941,13.6232,13.724,548512.0],["2018-02-20",13.6673,13.8374,13.5854,13.5917,514938.0],["2018-02-21",13.6169,13.724,13.4215,13.5602,1093998.0],["2018-02-22",13.6295,13.724,13.4782,13.5602,982442.0],["2018-02-23",13.6421,14.0895,13.6106,14.0642,1020310.0],["2018-02-26",14.0642,14.0768,13.8689,13.9949,860344.0],["2018-02-27",13.9382,14.0327,13.5728,13.5791,869323.0],["2018-02-28",13.6106,13.7366,12.8481,12.9237,2340643.0],["2018-03-01",12.8418,13.1695,12.7032,12.8229,2621341.0],["2018-03-02",12.7599,12.8166,12.6024,12.6969,1890414.0],["2018-03-05",12.6528,12.8796,12.4763,12.5079,1119862.0],["2018-03-06",12.5205,12.6654,12.4259,12.5079,2549995.0],["2018-03-07",12.47,12.5583,12.2432,12.4196,1434525.0],["2018-03-08",12.4261,12.5801,12.1436,12.2078,3819576.0],["2018-03-09",12.2528,12.3683,12.2078,12.3619,960286.0],["2018-03-12",12.3426,12.5994,12.3426,12.4196,839555.0],["2018-03-13",12.4453,12.4838,12.3298,12.4132,1137528.0],["2018-03-14",12.4517,12.6122,12.394,12.4581,1201749.0],["2018-03-15",12.5031,12.6571,12.4517,12.5737,3012717.0],["2018-03-16",12.5865,12.6635,12.5159,12.5352,1096829.0],["2018-03-19",12.5223,12.5352,12.0795,12.4517,1494354.0],["2018-03-20",12.3555,12.4774,12.1244,12.195,2202149.0],["2018-03-21",12.2271,12.5544,12.1757,12.2913,1425643.0],["2018-03-22",12.2271,12.3169,12.1116,12.1757,4688509.0],["2018-03-23",12.1757,12.1757,11.8997,11.9126,2572248.0],["2018-03-26",12.073,12.1436,11.9703,12.0345,1905445.0],["2018-03-27",12.0795,12.195,11.8933,11.9575,1741086.0],["2018-03-28",11.9896,12.1372,11.9832,11.9896,2043939.0],["2018-03-29",12.0024,12.0859,11.8548,12.0281,1462731.0],["2018-04-02",12.0217,12.1308,11.3927,11.5532,1668765.0],["2018-04-03",11.5852,11.9062,11.5852,11.8612,1391776.0],["2018-04-04",11.7585,12.1308,11.7521,12.041,1601030.0],["2018-04-05",12.0602,12.0795,11.8677,11.9062,1069989.0],["2018-04-06",11.9062,12.0345,11.6944,11.8548,2340058.0],["2018-04-09",11.9318,12.0089,11.8612,11.8805,1005280.0],["2018-04-10",11.9639,12.0795,11.8163,11.8805,1286466.0],["2018-04-11",11.8548,12.0987,11.8548,12.0795,1268214.0],["2018-04-12",12.0987,12.1116,11.7072,11.8612,1209264.0],["2018-04-13",11.9126,11.996,11.7393,11.8612,1500502.0],["2018-04-16",11.9254,12.0345,11.8099,11.9832,1408466.0],["2018-04-17",12.0024,12.1629,11.8484,11.9639,849803.0],["2018-04-18",12.0153,12.1565,11.9126,11.9768,708869.0],["2018-04-19",11.9511,12.073,11.9254,12.0474,734928.0],["2018-04-20",12.041,12.0474,11.6302,11.6944,835163.0],["2018-04-23",11.643,11.8548,11.5532,11.6238,1070086.0],["2018-04-24",11.6879,11.7457,11.5532,11.6494,700963.0],["2018-04-25",11.6109,11.8612,11.5917,11.7906,709259.0],["2018-04-26",11.8612,11.9768,11.7264,11.9383,433246.0],["2018-04-27",11.919,12.0281,11.8484,11.8612,535726.0],["2018-04-30",11.842,12.0345,11.8163,12.0345,1050762.0],["2018-05-01",12.041,12.1757,11.9832,12.1629,1036610.0],["2018-05-02",12.1308,12.3619,12.0859,12.2592,1376550.0],["2018-05-03",12.6314,12.747,12.1629,12.4389,1001766.0],["2018-05-04",12.4389,12.7406,12.4389,12.5994,1006354.0],["2018-05-07",12.5929,12.6764,12.4838,12.6507,756107.0],["2018-05-08",12.6507,12.702,12.5223,12.625,1192086.0],["2018-05-09",12.6764,12.7149,12.5223,12.67,1252403.0],["2018-05-10",12.7277,12.8176,12.5994,12.8047,684957.0],["2018-05-11",12.824,12.8753,12.7341,12.8047,734245.0],["2018-05-14",12.7855,12.8368,12.6635,12.7727,393426.0],["2018-05-15",12.702,12.824,12.6314,12.824,972682.0],["2018-05-16",12.8561,12.9588,12.7662,12.7791,562176.0],["2018-05-17",12.8368,12.8882,12.625,12.7341,665827.0],["2018-05-18",12.7727,12.7855,12.6058,12.6956,495906.0],["2018-05-21",12.747,12.7662,12.6122,12.7277,553880.0],["2018-05-22",12.6892,12.7149,12.5865,12.6379,902898.0],["2018-05-23",12.5801,12.702,12.5095,12.548,767917.0],["2018-05-24",12.5608,12.5801,12.4453,12.5159,429440.0],["2018-05-25",12.5352,12.6186,12.4646,12.6058,387667.0],["2018-05-29",12.5737,12.5865,12.4517,12.5288,684274.0],["2018-05-30",12.5288,12.8047,12.4902,12.7341,648357.0],["2018-05-31",12.67,12.7662,12.5865,12.7341,2217862.0],["2018-06-01",12.6764,12.8946,12.6058,12.7727,694229.0],["2018-06-04",12.7726,12.9139,12.7726,12.7983,491416.0],["2018-06-05",12.7855,12.8368,12.7149,12.8368,921734.0],["2018-06-06",12.8561,12.9074,12.6956,12.8561,1788130.0],["2018-06-07",12.8626,13.0391,12.7973,12.9541,963800.0],["2018-06-08",12.9541,13.1567,12.8953,13.0718,882987.0],["2018-06-11",13.0652,13.0979,12.9868,13.0326,328131.0],["2018-06-12",13.0456,13.0848,13.0195,13.0783,976390.0],["2018-06-13",13.0914,13.1175,12.8234,12.9149,524014.0],["2018-06-14",12.9476,13.0064,12.8626,12.9737,550171.0],["2018-06-15",12.9476,13.0914,12.7973,12.843,853512.0],["2018-06-18",12.8299,12.9018,12.7973,12.8757,486438.0],["2018-06-19",12.8626,12.8888,12.7907,12.8561,935106.0],["2018-06-20",12.8888,13.0456,12.8234,13.0391,480094.0],["2018-06-21",13.0391,13.0587,12.9149,12.9868,502835.0],["2018-06-22",12.8888,12.9803,12.7777,12.8169,2013781.0],["2018-06-25",12.8169,12.928,12.6469,12.7058,876253.0],["2018-06-26",12.7254,12.7777,12.6143,12.7515,1482934.0],["2018-06-27",12.7777,12.7973,12.5685,12.6143,967509.0],["2018-06-28",12.6143,12.7777,12.4509,12.7777,1522462.0],["2018-06-29",12.745,12.8234,12.6077,12.7123,1140456.0],["2018-07-02",12.6796,12.7777,12.6143,12.7711,617808.0],["2018-07-03",12.7515,12.9607,12.7515,12.7777,455792.0],["2018-07-05",12.7973,13.0783,12.7254,13.0783,2600454.0],["2018-07-06",13.1241,13.6339,13.0718,13.562,2074683.0],["2018-07-09",13.575,13.6339,13.4509,13.6012,2388760.0],["2018-07-10",13.6077,13.7254,13.5489,13.6927,1131379.0],["2018-07-11",13.6796,13.8692,13.5881,13.6927,1404171.0],["2018-07-12",13.6731,13.7254,13.4966,13.7058,986248.0],["2018-07-13",13.7711,13.8888,13.7123,13.8757,1691798.0],["2018-07-16",13.8888,13.9999,13.8169,13.9933,839848.0],["2018-07-17",13.9345,14.111,13.928,14.0914,1179203.0],["2018-07-18",14.0391,14.0848,13.8038,13.8169,634302.0],["2018-07-19",13.843,13.8692,13.7188,13.8038,761963.0],["2018-07-20",13.7907,13.7973,13.6535,13.7058,919392.0],["2018-07-23",13.6861,13.8561,13.6143,13.8234,594872.0],["2018-07-24",13.8888,13.8888,13.7058,13.7646,790853.0],["2018-07-25",13.7515,13.8888,13.5881,13.6077,612342.0],["2018-07-26",13.6077,13.8103,13.4574,13.7254,808811.0],["2018-07-27",13.7907,13.8169,13.6012,13.6208,459891.0],["2018-07-30",13.6077,13.7123,13.5358,13.5946,1847666.0],["2018-07-31",13.6535,14.0064,13.6339,13.8888,1616939.0],["2018-08-01",13.8169,13.8169,13.5816,13.7123,698621.0],["2018-08-02",13.6861,13.7907,13.4966,13.5227,506934.0],["2018-08-03",13.5293,13.6796,13.4509,13.575,381909.0],["2018-08-06",13.575,13.6992,13.5227,13.6927,544901.0],["2018-08-07",13.6992,13.7319,13.6077,13.7254,443299.0],["2018-08-08",13.7776,13.7776,13.5424,13.5489,524990.0],["2018-08-09",12.6796,12.7254,11.9803,12.2744,5986003.0],["2018-08-10",12.1306,12.3855,12.1306,12.3071,1196869.0],["2018-08-13",12.3005,12.3855,12.1764,12.1829,1020213.0],["2018-08-14",12.1894,12.3136,12.1894,12.2417,1021384.0],["2018-08-15",12.2025,12.2809,12.1829,12.2613,1064621.0],["2018-08-16",12.2679,12.4247,12.2483,12.3855,1280707.0],["2018-08-17",12.3594,12.66,12.3528,12.6339,1074283.0],["2018-08-20",12.6273,12.9672,12.6143,12.8888,1267238.0],["2018-08-21",12.9541,12.9607,12.7254,12.7777,707600.0],["2018-08-22",12.7842,12.9149,12.7515,12.8888,704379.0],["2018-08-23",12.8561,12.9345,12.7777,12.8169,622981.0],["2018-08-24",12.8822,13.013,12.843,12.9933,909437.0],["2018-08-27",13.0587,13.1437,12.9737,12.9999,859954.0],["2018-08-28",12.9607,13.1698,12.9476,13.1371,662606.0],["2018-08-29",13.1371,13.1763,13.0783,13.1437,453840.0],["2018-08-30",13.1763,13.1763,12.9541,12.9607,455109.0],["2018-08-31",12.9411,13.0652,12.9411,12.9868,696962.0],["2018-09-04",12.9737,12.9933,12.7973,12.9737,689154.0],["2018-09-05",12.9672,13.1829,12.8626,13.1502,879376.0],["2018-09-06",13.1635,13.3565,13.1635,13.3099,1009672.0],["2018-09-07",13.3099,13.4231,13.25,13.3964,797685.0],["2018-09-10",13.443,13.7026,13.443,13.5362,971022.0],["2018-09-11",13.5229,13.6294,13.2301,13.2434,1340146.0],["2018-09-12",13.2766,13.3499,13.1901,13.3099,627861.0],["2018-09-13",13.3299,13.5295,13.2567,13.3964,1185547.0],["2018-09-14",13.3831,13.4098,13.1901,13.3632,1255429.0],["2018-09-17",13.3565,13.5162,13.2434,13.3299,848339.0],["2018-09-18",13.3365,13.3898,13.27,13.3698,670512.0],["2018-09-19",13.3632,13.4097,13.1436,13.1768,567837.0],["2018-09-20",13.2101,13.4297,13.1569,13.4231,622786.0],["2018-09-21",13.4231,13.4963,13.2567,13.2966,1152656.0],["2018-09-24",13.2966,13.2966,12.8907,13.1103,919002.0],["2018-09-25",13.1103,13.1569,12.9838,13.0504,488976.0],["2018-09-26",13.0238,13.0837,12.864,12.864,476288.0],["2018-09-27",12.904,13.1502,12.884,13.1103,658117.0],["2018-09-28",13.0504,13.3299,13.0504,13.2767,722826.0],["2018-10-01",13.3166,13.3565,13.1901,13.25,952381.0],["2018-10-02",13.2567,13.3831,13.1968,13.25,456378.0],["2018-10-03",13.2833,13.3632,12.9372,12.9971,987419.0],["2018-10-04",12.9372,12.9639,12.7576,12.8241,592139.0],["2018-10-05",12.8574,13.0171,12.8374,12.8374,718141.0],["2018-10-08",12.8507,12.9705,12.8108,12.8907,546853.0],["2018-10-09",12.864,12.8973,12.7376,12.7775,462038.0],["2018-10-10",12.7509,12.8441,12.3117,12.3117,703306.0],["2018-10-11",12.305,12.4115,12.1453,12.152,1517290.0],["2018-10-12",12.2451,12.2518,11.6528,11.7593,1244986.0],["2018-10-15",11.766,12.1719,11.726,12.0455,884646.0],["2018-10-16",12.1054,12.5513,12.0521,12.4847,621224.0],["2018-10-17",12.4914,12.5047,12.2784,12.325,566958.0],["2018-10-18",12.325,12.4581,12.1653,12.2252,782654.0],["2018-10-19",12.2119,12.5845,12.2119,12.5379,736099.0],["2018-10-22",12.5646,12.6111,12.3383,12.345,349115.0],["2018-10-23",12.2451,12.305,12.0987,12.2451,872544.0],["2018-10-24",12.2518,12.3117,11.8924,11.9124,1014162.0],["2018-10-25",11.9457,12.2784,11.8791,12.2584,767624.0],["2018-10-26",12.1719,12.2052,11.4931,11.6595,1318674.0],["2018-10-29",11.7394,12.1719,11.6861,11.8192,681248.0],["2018-10-30",11.8126,12.1253,11.7793,11.8791,909144.0],["2018-10-31",11.9124,12.0721,11.7793,11.7926,1584829.0],["2018-11-01",11.8525,12.1852,11.7327,12.0189,1051933.0],["2018-11-02",12.0788,12.1253,11.8525,11.9789,939498.0],["2018-11-05",11.9922,12.1852,11.9323,12.1187,938424.0],["2018-11-06",12.9838,14.0686,12.9838,13.3831,4141754.0],["2018-11-07",13.5029,14.3348,13.3365,14.2749,3127202.0],["2018-11-08",14.1751,14.1817,13.483,13.8822,1650514.0],["2018-11-09",13.8556,14.0553,13.7425,13.8357,665827.0],["2018-11-12",13.829,13.9089,13.6626,13.6826,527040.0],["2018-11-13",13.7159,13.9887,13.6959,13.8956,1464781.0],["2018-11-14",13.9688,13.9821,13.6493,13.7691,1036414.0],["2018-11-15",13.6427,14.1085,13.4164,13.8889,1588245.0],["2018-11-16",13.8357,14.235,13.7425,14.1484,653237.0],["2018-11-19",13.9555,14.2017,13.9488,14.0619,992006.0],["2018-11-20",14.002,14.0952,13.5695,13.5961,1088826.0],["2018-11-21",13.6027,13.8822,13.4563,13.6826,899579.0],["2018-11-23",13.6493,13.8024,13.5495,13.6427,177534.0],["2018-11-26",13.7625,13.8024,13.5894,13.7159,375370.0],["2018-11-27",13.656,13.7691,13.4364,13.636,1230346.0],["2018-11-28",13.6427,13.8956,13.6427,13.8357,415386.0],["2018-11-29",13.809,13.9421,13.636,13.8689,729560.0],["2018-11-30",13.8423,13.9488,13.7092,13.829,796904.0],["2018-12-03",13.9754,14.0686,13.7758,14.0154,666608.0],["2018-12-04",13.9688,14.0752,13.5628,13.656,1019627.0],["2018-12-06",13.5882,14.2453,13.5137,14.2114,1169834.0],["2018-12-07",14.3537,14.4214,14.0014,14.0624,696962.0],["2018-12-10",14.0014,14.1166,13.4663,13.4866,1412174.0],["2018-12-11",13.6086,13.656,13.3715,13.3783,2182629.0],["2018-12-12",13.4799,13.5137,13.2496,13.2496,1457363.0],["2018-12-13",13.236,13.4866,13.2292,13.2902,1036414.0],["2018-12-14",13.2157,13.3918,12.9989,13.1073,1247230.0],["2018-12-17",13.1615,13.2496,12.2809,12.3283,1640558.0],["2018-12-18",12.3622,12.6535,12.3622,12.4638,1188768.0],["2018-12-19",12.5044,12.6535,12.2199,12.308,1825608.0],["2018-12-20",12.2674,12.3351,11.9354,12.159,1235616.0],["2018-12-21",12.1725,12.3893,11.9016,11.9558,1921744.0],["2018-12-24",11.9016,11.9354,11.3868,11.3935,662314.0],["2018-12-26",11.5019,12.2403,11.3935,12.2335,1283635.0],["2018-12-27",12.0641,12.0641,11.7187,11.9354,1632848.0],["2018-12-28",11.9896,12.2606,11.9219,12.2064,2018856.0],["2018-12-31",12.2674,12.3486,11.7661,12.2741,1309499.0],["2019-01-02",12.1048,12.4096,11.8271,12.2809,1164270.0],["2019-01-03",12.2606,12.5925,12.2064,12.3961,1171590.0],["2019-01-04",12.5248,12.7957,12.4841,12.667,1099854.0],["2019-01-07",12.7009,12.7754,12.4164,12.4435,1350198.0],["2019-01-08",12.5722,13.1547,12.5518,13.1005,826184.0],["2019-01-09",13.1073,13.5611,12.9989,13.4799,1198821.0],["2019-01-10",13.446,13.7711,13.3783,13.6357,806762.0],["2019-01-11",13.6492,13.8253,13.5679,13.7508,579744.0],["2019-01-14",13.7169,13.8389,13.6086,13.7915,601314.0],["2019-01-15",13.8389,13.9337,13.6492,13.7169,662606.0],["2019-01-16",13.7169,13.866,13.7169,13.8456,483315.0],["2019-01-17",13.7847,13.8931,13.656,13.8524,649333.0],["2019-01-18",13.8795,13.9269,13.7779,13.8998,524405.0],["2019-01-22",13.8998,13.9676,13.595,13.7102,510253.0],["2019-01-23",13.7373,13.9066,13.6424,13.9066,759523.0],["2019-01-24",13.8592,13.9134,13.7237,13.8118,287725.0],["2019-01-25",13.8524,13.9608,13.7847,13.9066,441835.0],["2019-01-28",13.8321,14.0624,13.7847,13.9947,524405.0],["2019-01-29",14.015,14.225,13.9811,14.1708,683298.0],["2019-01-30",14.1708,14.2114,14.0285,14.0963,556906.0],["2019-01-31",13.7711,14.1776,13.7508,14.0556,877717.0],["2019-02-01",14.0895,14.2318,13.7711,14.2114,1253086.0],["2019-02-04",14.1505,14.4214,14.0624,14.3943,708966.0],["2019-02-05",14.4079,14.4485,14.2047,14.2589,769576.0],["2019-02-06",14.2385,14.313,14.0692,14.0827,616930.0],["2019-02-07",14.0421,14.225,13.8795,14.1979,576718.0],["2019-02-08",14.1369,14.2995,14.0421,14.1505,498346.0],["2019-02-11",14.1572,14.2047,14.0827,14.1369,459306.0],["2019-02-12",14.164,14.2792,14.1031,14.1301,810470.0],["2019-02-13",14.1098,14.2182,13.9947,14.1843,711894.0],["2019-02-14",14.1301,14.3334,14.103,14.225,951990.0],["2019-02-15",14.3198,14.5298,14.2589,14.4824,711016.0],["2019-02-19",14.4756,14.5704,14.3876,14.523,650114.0],["2019-02-20",14.4756,14.6382,14.4688,14.5027,719702.0],["2019-02-21",14.4146,14.4485,14.2724,14.3198,565690.0],["2019-02-22",14.3063,14.5298,14.2995,14.4892,526650.0],["2019-02-25",14.5366,14.6721,14.3808,14.5975,886110.0],["2019-02-26",14.6382,14.9362,14.5637,14.794,2017197.0],["2019-02-27",15.0514,15.512,14.9633,14.9904,2114894.0],["2019-02-28",15.0514,15.2952,14.7669,15.2004,2023053.0],["2019-03-01",15.2343,15.4307,15.2004,15.3833,1484398.0],["2019-03-04",15.4714,15.5662,15.2749,15.4781,1357518.0],["2019-03-05",15.4375,15.5188,15.3291,15.4917,1185840.0],["2019-03-06",15.4985,15.5323,15.3833,15.4646,1577314.0],["2019-03-07",15.5472,15.6022,15.2925,15.3407,1063938.0],["2019-03-08",15.2168,15.3338,15.0792,15.0929,1250842.0],["2019-03-11",15.1411,15.3751,15.1273,15.3132,2024322.0],["2019-03-12",15.3682,15.3889,15.2099,15.2788,1445456.0],["2019-03-13",15.2925,15.3889,15.1411,15.2099,1342683.0],["2019-03-14",15.2237,15.3889,15.1618,15.3614,2015635.0],["2019-03-15",15.4095,15.6091,15.2581,15.5403,1833416.0],["2019-03-18",15.4852,15.5196,15.3063,15.4095,1158122.0],["2019-03-19",15.4439,15.6366,15.3682,15.5472,1252013.0],["2019-03-20",15.5059,15.6366,15.3889,15.4852,896358.0],["2019-03-21",15.499,15.8706,15.382,15.8706,848827.0],["2019-03-22",15.85,15.9257,15.4233,15.4302,584917.0],["2019-03-25",15.3958,15.5403,15.2581,15.4439,562274.0],["2019-03-26",15.5265,15.9876,15.4852,15.9739,2085419.0],["2019-03-27",15.967,16.0014,15.6779,15.8706,1144848.0],["2019-03-28",15.9188,16.0702,15.8156,15.85,1100440.0],["2019-03-29",15.8982,16.1597,15.8294,16.1046,1286563.0],["2019-04-01",16.2148,16.3524,16.0978,16.3524,1023043.0],["2019-04-02",16.435,16.4488,16.2492,16.4212,907875.0],["2019-04-03",16.4556,16.5038,16.3662,16.435,593798.0],["2019-04-04",16.435,16.5038,16.3386,16.4694,645917.0],["2019-04-05",16.4419,16.5382,16.3111,16.3593,714725.0],["2019-04-08",16.3524,16.4281,16.3042,16.3937,1249182.0],["2019-04-09",16.3868,16.4488,16.318,16.4075,640061.0],["2019-04-10",16.4832,16.6139,16.3937,16.4832,623957.0],["2019-04-11",16.4901,16.5864,16.3662,16.4763,398306.0],["2019-04-12",16.552,16.552,16.3042,16.4969,485560.0],["2019-04-15",16.4832,16.5451,16.3731,16.4694,353995.0],["2019-04-16",16.4625,16.4763,16.3111,16.4625,518451.0],["2019-04-17",16.5245,16.5245,16.3111,16.3868,633522.0],["2019-04-18",16.3937,16.4212,16.2492,16.2767,377224.0],["2019-04-22",16.2423,16.2836,15.9257,16.0358,723411.0],["2019-04-23",16.1184,16.5726,16.1046,16.4212,736002.0],["2019-04-24",16.3731,16.6346,16.3731,16.435,577792.0],["2019-04-25",16.3662,16.5245,16.2079,16.4694,1071746.0],["2019-04-26",16.49,16.6828,16.435,16.6277,858099.0],["2019-04-29",16.6759,16.7172,16.5176,16.5245,370197.0],["2019-04-30",16.4832,16.5245,16.3868,16.4006,667682.0],["2019-05-01",16.4625,16.5176,16.2148,16.2285,581598.0],["2019-05-02",16.2561,16.3868,15.9876,16.1391,782459.0],["2019-05-03",16.2423,16.5176,16.2216,16.4488,1554378.0],["2019-05-06",16.2905,16.5589,16.2492,16.4969,598288.0],["2019-05-07",16.4281,16.5245,16.1941,16.5176,1264018.0],["2019-05-08",17.2402,17.8459,16.9993,17.0062,2666139.0],["2019-05-09",17.0062,17.2058,16.6483,17.1989,1153925.0],["2019-05-10",17.1163,17.2678,17.0819,17.2265,887282.0],["2019-05-13",17.1163,17.1301,16.9443,17.0338,810958.0],["2019-05-14",17.0888,17.2058,17.0131,17.1232,948867.0],["2019-05-15",17.0682,17.6325,17.0062,17.543,1134405.0],["2019-05-16",17.5637,17.8046,17.5224,17.605,1022165.0],["2019-05-17",17.5637,17.6256,17.4329,17.5499,543730.0],["2019-05-20",17.426,17.488,17.254,17.309,926810.0],["2019-05-21",17.3779,17.4742,17.3297,17.3572,621322.0],["2019-05-22",17.3572,17.5499,17.2953,17.3848,1221366.0],["2019-05-23",17.3228,17.3572,17.137,17.2471,875277.0],["2019-05-24",17.3435,17.3848,17.2471,17.2678,436174.0],["2019-05-28",17.3091,17.5018,17.1439,17.1714,1160171.0],["2019-05-29",17.1232,17.1508,16.9443,17.0544,825110.0],["2019-05-30",17.1163,17.1989,17.0338,17.1163,594774.0],["2019-05-31",16.9856,17.2678,16.8823,16.9649,2212202.0],["2019-06-03",16.9856,17.0613,16.7929,16.9443,754643.0],["2019-06-04",17.02,17.137,16.8204,17.0888,2333323.0],["2019-06-05",17.1989,17.2265,17.0475,17.1989,897139.0],["2019-06-06",17.4992,17.7227,17.4783,17.6947,1415981.0],["2019-06-07",17.7995,18.0718,17.7925,18.0369,1395973.0],["2019-06-10",18.0648,18.3371,18.0648,18.1765,1004304.0],["2019-06-11",18.1905,18.2743,17.7645,17.8344,724485.0],["2019-06-12",17.8763,18.0369,17.8064,17.8972,944182.0],["2019-06-13",17.967,18.1207,17.5551,17.562,1654027.0],["2019-06-14",17.59,17.59,17.2478,17.2478,2217082.0],["2019-06-17",17.2897,18.1486,17.2688,18.0648,2446051.0],["2019-06-18",18.1696,18.3022,17.981,18.2464,2444392.0],["2019-06-19",18.2603,18.5466,18.1137,18.4489,1219122.0],["2019-06-20",18.5466,18.5885,18.2883,18.4978,1616646.0],["2019-06-21",18.4559,18.5676,18.2603,18.5047,1221074.0],["2019-06-24",18.6653,18.826,18.5187,18.7422,1801891.0],["2019-06-25",18.7491,18.819,18.0648,18.0648,1791155.0],["2019-06-26",18.1207,18.1765,17.8483,17.8902,1864550.0],["2019-06-27",17.9531,18.0718,17.7296,17.7995,1634117.0],["2019-06-28",17.7785,18.1207,17.7785,18.0089,1418714.0],["2019-07-01",18.1416,18.1556,17.7785,17.9391,811642.0],["2019-07-02",17.8902,18.1765,17.8483,18.1696,960872.0],["2019-07-03",18.2394,18.5536,18.1905,18.4978,947013.0],["2019-07-05",18.3371,18.3651,18.002,18.3651,790462.0],["2019-07-08",18.2952,18.4,18.1905,18.386,591066.0],["2019-07-09",18.3581,18.4349,18.2743,18.414,612245.0],["2019-07-10",18.4349,18.5466,18.3302,18.3371,566958.0],["2019-07-11",18.393,18.407,18.0997,18.1416,705941.0],["2019-07-12",18.1486,18.6025,18.1207,18.5536,875082.0],["2019-07-15",18.5397,18.5746,18.3511,18.414,506446.0],["2019-07-16",18.386,18.5606,18.2952,18.414,510448.0],["2019-07-17",18.4559,18.5815,18.3441,18.5257,567446.0],["2019-07-18",18.5327,18.5676,18.2883,18.3022,540704.0],["2019-07-19",18.2673,18.4908,18.2673,18.3232,607658.0],["2019-07-22",18.3092,18.7701,18.2254,18.6514,1283440.0],["2019-07-23",18.7072,19.0564,18.6653,18.8818,977757.0],["2019-07-24",18.9028,19.1681,18.819,19.1332,770845.0],["2019-07-25",19.1542,19.1542,18.798,18.8609,467211.0],["2019-07-26",18.8958,19.0005,18.8678,18.9586,438126.0],["2019-07-29",19.0215,19.0913,18.8539,18.8609,529285.0],["2019-07-30",18.8539,19.0354,18.791,19.0145,475605.0],["2019-07-31",19.0145,19.224,18.8399,18.9796,727901.0],["2019-08-01",19.0424,19.196,18.7003,18.7771,1065792.0],["2019-08-02",18.7422,18.9447,18.6095,18.7841,856830.0],["2019-08-05",18.5257,18.5746,18.0369,18.1905,1337120.0],["2019-08-06",18.8539,19.1542,18.6444,18.8748,1666910.0],["2019-08-07",18.6444,19.0424,18.0927,18.9377,1825510.0],["2019-08-08",19.0354,19.7058,19.0215,19.6849,1700778.0],["2019-08-09",19.6499,19.7267,19.3217,19.4544,451400.0],["2019-08-12",19.4125,19.4754,19.0494,19.1611,639085.0],["2019-08-13",19.1332,19.4125,19.0843,19.2589,586381.0],["2019-08-14",18.9167,19.0354,18.5955,18.7212,750934.0],["2019-08-15",18.7561,18.9447,18.5676,18.6095,738344.0],["2019-08-16",18.6514,19.1891,18.6444,19.0983,645038.0],["2019-08-19",19.2379,19.8105,19.1402,19.7756,875667.0],["2019-08-20",19.8385,19.8385,19.3497,19.4265,642891.0],["2019-08-21",19.5871,19.7686,19.3986,19.5103,540216.0],["2019-08-22",19.4823,19.5661,19.3497,19.4754,436467.0],["2019-08-23",19.4614,19.6918,19.0285,19.0773,685054.0],["2019-08-26",19.2589,19.3916,19.1891,19.2729,724387.0],["2019-08-27",19.3427,19.4195,18.9516,19.0564,852341.0],["2019-08-28",19.0494,19.3846,19.0424,19.3008,790462.0],["2019-08-29",19.4893,19.4893,19.2449,19.3776,845118.0],["2019-08-30",19.3776,19.3776,19.0564,19.1891,1323358.0],["2019-09-03",19.1681,19.5103,19.1332,19.4544,1257381.0],["2019-09-04",19.4823,19.6639,19.1332,19.224,1274266.0],["2019-09-05",19.2947,19.4575,18.9763,19.2594,937350.0],["2019-09-06",19.323,19.3867,19.2169,19.2664,677246.0],["2019-09-09",19.3018,19.3372,18.7428,18.8561,1298861.0],["2019-09-10",18.7004,18.7075,18.0282,18.2193,1804917.0],["2019-09-11",18.2193,18.5872,18.099,18.573,1040221.0],["2019-09-12",18.6721,19.4575,18.6084,19.3372,1701851.0],["2019-09-13",19.3089,19.3372,18.9268,19.1532,1943314.0],["2019-09-16",19.1108,19.6344,19.1108,19.6131,1048419.0],["2019-09-17",19.6344,19.9386,19.2027,19.2664,1150606.0],["2019-09-18",19.2877,19.4009,18.8065,18.9197,728291.0],["2019-09-19",18.9622,19.7688,18.9622,19.6556,1008013.0],["2019-09-20",19.7617,19.9244,19.5424,19.8325,1949072.0],["2019-09-23",19.8395,19.8466,19.2947,19.5353,1094779.0],["2019-09-24",19.6697,19.9669,19.3301,19.5353,1160171.0],["2019-09-25",19.3584,19.691,19.1532,19.4787,859563.0],["2019-09-26",19.5353,19.7334,19.3372,19.6131,753570.0],["2019-09-27",19.6627,19.7476,19.1815,19.3372,579842.0],["2019-09-30",19.3726,19.7122,19.3726,19.6556,732195.0],["2019-10-01",19.6627,19.8325,19.5919,19.6414,1072917.0],["2019-10-02",19.507,19.7193,19.1532,19.4928,1072331.0],["2019-10-03",19.4645,19.7263,19.3796,19.599,989664.0],["2019-10-04",19.6131,20.1084,19.6131,20.0164,891478.0],["2019-10-07",19.8891,20.0093,19.5211,19.6343,955602.0],["2019-10-08",19.5282,19.5848,19.316,19.3796,536117.0],["2019-10-09",19.4645,19.691,19.4433,19.5636,417240.0],["2019-10-10",19.5565,19.6768,19.4079,19.4221,550366.0],["2019-10-11",19.5565,19.79,19.4928,19.7051,493075.0],["2019-10-14",19.698,19.7759,19.4504,19.5353,769186.0],["2019-10-15",19.5424,19.5424,19.2381,19.2452,738539.0],["2019-10-16",19.2381,19.3372,19.1249,19.2452,1280219.0],["2019-10-17",19.3018,19.4716,19.1461,19.4575,1281098.0],["2019-10-18",19.415,19.4292,19.1957,19.2098,888843.0],["2019-10-21",19.2664,19.3867,19.0895,19.1037,1630115.0],["2019-10-22",19.2311,19.3655,18.7924,19.0188,2788334.0],["2019-10-23",19.0046,19.1744,18.8631,19.0966,539533.0],["2019-10-24",19.1886,19.1886,18.7216,18.8419,660654.0],["2019-10-25",18.7853,18.9693,18.665,18.7994,443494.0],["2019-10-28",18.8065,18.9551,18.6438,18.7712,565592.0],["2019-10-29",18.7428,19.0754,18.7287,18.7499,641818.0],["2019-10-30",18.7782,18.8561,18.5023,18.7358,625518.0],["2019-10-31",18.7853,18.8278,18.4952,18.6155,588821.0],["2019-11-01",18.6862,18.8702,18.573,18.8561,552123.0],["2019-11-04",18.8561,18.9268,18.665,18.8065,899677.0],["2019-11-05",18.5235,18.5235,17.2712,17.8301,3098312.0],["2019-11-06",17.7381,17.9221,17.5117,17.6037,1474443.0],["2019-11-07",17.6249,18.007,17.6108,17.7947,1091851.0],["2019-11-08",17.724,17.9575,17.6391,17.7028,629813.0],["2019-11-11",17.6391,17.8796,17.5896,17.8372,575547.0],["2019-11-12",17.7877,17.8443,17.4905,17.5966,1173250.0],["2019-11-13",17.6249,17.7452,17.4268,17.5966,730536.0],["2019-11-14",17.6603,17.6886,17.5188,17.6815,471310.0],["2019-11-15",17.724,17.816,17.6108,17.7947,331352.0],["2019-11-18",17.7594,17.8796,17.5471,17.6462,709064.0],["2019-11-19",17.6886,17.9999,17.6886,17.9079,681931.0],["2019-11-20",17.8796,18.0212,17.3985,17.5612,1053104.0],["2019-11-21",17.5188,17.6745,17.3348,17.5471,686128.0],["2019-11-22",17.6108,17.6815,17.5046,17.5825,389034.0],["2019-11-25",17.6179,17.7028,17.5188,17.6532,487122.0],["2019-11-26",17.6957,17.8372,17.6462,17.7664,1067061.0],["2019-11-27",17.7664,17.9787,17.6886,17.9079,536410.0],["2019-11-29",17.8584,17.9575,17.6674,17.6745,295728.0],["2019-12-02",17.6674,17.7169,17.4693,17.54,1638606.0],["2019-12-03",17.5542,17.9009,17.5046,17.823,1121326.0],["2019-12-04",17.8372,17.9858,17.7947,17.8584,774846.0],["2019-12-05",17.8441,18.0307,17.7651,17.9517,866981.0],["2019-12-06",17.9948,18.246,17.9948,18.124,768014.0],["2019-12-09",18.124,18.3896,18.0737,18.2747,725461.0],["2019-12-10",18.2317,18.2317,18.002,18.1096,1194722.0],["2019-12-11",18.1886,18.3393,18.0809,18.3034,642794.0],["2019-12-12",18.2819,18.3896,18.0809,18.1599,795342.0],["2019-12-13",18.1455,18.2604,18.0522,18.246,747811.0],["2019-12-16",18.2676,18.4326,18.1886,18.2963,936472.0],["2019-12-17",18.3322,18.4398,18.2819,18.3896,791048.0],["2019-12-18",18.4614,19.0858,18.4326,19.0643,1276413.0],["2019-12-19",19.0643,19.093,18.7413,18.7915,1545496.0],["2019-12-20",18.9207,19.2509,18.8131,19.2078,1561893.0],["2019-12-23",19.2366,19.337,19.0643,19.1935,358875.0],["2019-12-24",19.1935,19.2509,19.0499,19.2007,107653.0],["2019-12-26",19.2294,19.4088,19.2222,19.337,217843.0],["2019-12-27",19.4232,19.4232,19.1432,19.215,295533.0],["2019-12-30",19.1576,19.3083,19.1217,19.294,508398.0],["2019-12-31",19.2509,19.3514,19.1361,19.2509,1104539.0],["2020-01-02",19.3012,19.3012,18.9351,19.215,1077016.0],["2020-01-03",19.1002,19.4878,19.0499,19.4806,647088.0],["2020-01-06",19.4591,19.4806,19.1145,19.3514,1684478.0],["2020-01-07",19.2796,19.4591,19.215,19.3873,1027533.0],["2020-01-08",19.3586,19.94,19.3012,19.7677,1152266.0],["2020-01-09",19.8108,19.9472,19.5596,19.8538,1242936.0],["2020-01-10",19.8467,20.2558,19.818,20.2199,1105320.0],["2020-01-13",20.2271,20.3707,20.1481,20.2271,1192965.0],["2020-01-14",20.2199,20.3994,20.0476,20.3563,879181.0],["2020-01-15",20.3491,20.586,20.2773,20.3204,779238.0],["2020-01-16",20.3778,20.7152,20.3419,20.6937,834870.0],["2020-01-17",20.708,20.8013,20.6075,20.708,484974.0],["2020-01-21",20.7152,20.9808,20.5932,20.9377,545779.0],["2020-01-22",21.5478,21.8708,21.4401,21.6483,1987819.0],["2020-01-23",21.5765,21.7201,21.2248,21.6268,1145336.0],["2020-01-24",21.6124,21.8278,21.5263,21.677,954821.0],["2020-01-27",21.4904,21.8206,21.4401,21.6985,1307840.0],["2020-01-28",21.7703,21.9139,21.6339,21.8708,1275339.0],["2020-01-29",21.8708,21.9354,21.6196,21.6483,943987.0],["2020-01-30",21.4904,21.7632,21.3253,21.7344,592432.0],["2020-01-31",21.6698,21.7344,21.2679,21.3468,973365.0],["2020-02-03",21.878,22.3948,21.6914,22.1149,1338096.0],["2020-02-04",22.2082,22.3733,22.1795,22.2082,657531.0],["2020-02-05",22.2082,22.2225,21.9641,22.1292,866688.0],["2020-02-06",22.1866,22.3087,22.0216,22.0359,738442.0],["2020-02-07",22.0503,22.2369,21.8278,22.2225,750837.0],["2020-02-10",22.2512,22.3804,21.9785,22.0718,1175104.0],["2020-02-11",22.1795,22.2943,22.0287,22.1866,954528.0],["2020-02-12",22.1938,22.3661,21.8995,22.1723,809104.0],["2020-02-13",22.1651,22.3158,22.1077,22.2082,508496.0],["2020-02-14",22.2871,22.3589,22.079,22.1364,738344.0],["2020-02-18",22.0862,22.2154,22.0072,22.1723,475117.0],["2020-02-19",22.1579,22.2656,21.9713,22.122,1249963.0],["2020-02-20",22.1795,22.1938,21.8636,21.9857,1668472.0],["2020-02-21",21.9785,22.0503,21.8062,21.8206,795147.0],["2020-02-24",21.4904,21.5191,21.11,21.4258,1062181.0],["2020-02-25",21.476,21.5622,20.5573,20.6793,1359568.0],["2020-02-26",21.5335,22.0216,20.6434,20.6793,4026390.0],["2020-02-27",20.4137,20.4137,19.4806,19.7318,2643203.0],["2020-02-28",19.2724,19.4806,18.5403,18.9064,2926634.0],["2020-03-02",18.9279,19.5021,18.6121,19.4734,2162621.0],["2020-03-03",19.4591,19.9256,18.8561,19.172,1723714.0],["2020-03-04",19.4232,19.8969,19.3012,19.8538,1565504.0],["2020-03-05",19.4172,19.4972,17.9034,18.1945,3763944.0],["2020-03-06",17.5468,18.0344,17.3066,17.9689,3470656.0],["2020-03-09",16.6589,16.8336,15.0578,15.1087,2774378.0],["2020-03-10",15.5963,15.9748,15.0432,15.9384,3079768.0],["2020-03-11",15.4071,15.4653,14.1772,14.1917,3028528.0],["2020-03-12",13.0127,13.1073,11.6299,11.7755,3453088.0],["2020-03-13",12.7143,14.2281,11.8337,14.1044,3310104.0],["2020-03-16",11.6518,11.7464,8.6315,8.7698,3566987.0],["2020-03-17",9.039,9.2719,7.3287,8.4059,5080373.0],["2020-03-18",8.0056,8.0129,5.4584,6.5864,4627509.0],["2020-03-19",6.55,7.2924,6.0115,6.6519,3488517.0],["2020-03-20",6.8921,7.0813,5.6767,5.815,4269707.0],["2020-03-23",5.7495,6.1934,5.1454,6.0697,4003747.0],["2020-03-24",6.6737,8.3476,6.47,8.304,4123893.0],["2020-03-25",8.8353,9.7086,7.8309,9.3884,4393659.0],["2020-03-26",9.4684,11.2733,9.1846,9.3083,3316546.0],["2020-03-27",8.7334,9.0609,8.1511,8.7406,1921842.0],["2020-03-30",8.7334,9.4903,8.253,9.3447,2244019.0],["2020-03-31",9.3083,10.269,9.0973,9.8105,3048829.0],["2020-04-01",8.9735,9.5266,8.304,9.0245,4287958.0],["2020-04-02",8.8061,9.1336,7.467,7.78,3422734.0],["2020-04-03",8.2094,8.3622,6.812,7.7145,2468597.0],["2020-04-06",8.4859,8.9954,8.0856,8.8862,2559755.0],["2020-04-07",9.6649,10.0434,8.0638,8.1511,3337237.0],["2020-04-08",8.3913,9.6722,8.2239,9.5994,2989781.0],["2020-04-09",9.9779,10.873,9.9779,10.4073,2813027.0],["2020-04-13",9.9997,10.6256,8.9299,9.3156,2230355.0],["2020-04-14",9.825,10.0361,8.7698,9.1919,2800437.0],["2020-04-15",8.7043,8.7916,8.2385,8.3913,2528328.0],["2020-04-16",8.2749,10.1453,7.7581,8.9299,4950565.0],["2020-04-17",9.5194,9.9924,9.2938,9.694,2605920.0],["2020-04-20",8.9153,9.5339,8.6533,8.8789,2934442.0],["2020-04-21",8.6679,8.9008,8.1366,8.7698,2282474.0],["2020-04-22",8.9299,9.2646,8.8353,8.9371,2392566.0],["2020-04-23",8.9663,9.4684,8.9663,9.1919,1526854.0],["2020-04-24",9.432,9.4611,8.9517,9.1919,2400277.0],["2020-04-27",9.1919,9.7668,9.1628,9.7231,2640178.0],["2020-04-28",10.1889,10.9167,10.138,10.6547,3434056.0],["2020-04-29",11.2078,12.0375,11.2078,11.6445,2964990.0],["2020-04-30",11.2515,11.5863,11.004,11.4189,1984794.0],["2020-05-01",10.7639,10.8148,9.9488,10.1598,1885730.0],["2020-05-04",9.8614,10.3854,9.745,10.3345,1281488.0],["2020-05-05",10.4728,10.662,9.5776,9.694,1915010.0],["2020-05-06",9.7959,9.8905,9.3229,9.3956,1621722.0],["2020-05-07",9.5558,11.528,9.5558,10.5164,4463736.0],["2020-05-08",9.7814,11.3097,9.6649,11.1933,5105261.0],["2020-05-11",11.0332,11.2297,10.5601,10.6038,2473867.0],["2020-05-12",10.5892,10.5892,9.2865,9.2938,4008432.0],["2020-05-13",9.0463,9.2792,8.0784,8.3331,2945275.0],["2020-05-14",8.0929,9.17,8.0201,8.9735,2489776.0],["2020-05-15",8.7479,9.2428,8.6024,9.17,3919811.0],["2020-05-18",9.8614,10.7784,9.8469,10.4145,2282181.0],["2020-05-19",10.4145,10.9313,10.1962,10.7057,2122800.0],["2020-05-20",10.7711,11.3097,10.7711,11.0259,3607589.0],["2020-05-21",10.9895,10.9895,10.4509,10.5674,2294381.0],["2020-05-22",10.5892,10.8148,10.5092,10.5892,768893.0],["2020-05-26",11.2806,11.2806,10.6984,10.8585,2124557.0],["2020-05-27",11.1787,11.4334,11.0332,11.2078,2709083.0],["2020-05-28",11.3607,11.4116,10.4364,10.531,1796621.0],["2020-05-29",10.3126,10.5019,9.9851,10.218,2545213.0],["2020-06-01",10.2399,10.7711,10.2399,10.5819,1260016.0],["2020-06-02",10.7493,10.9167,10.4655,10.531,1729960.0],["2020-06-03",10.9094,12.0375,10.7493,11.8992,4363110.0],["2020-06-04",11.8919,13.1801,11.4262,13.0127,4025317.0],["2020-06-05",13.8278,15.0432,13.755,14.199,5287285.0],["2020-06-08",14.7448,15.3707,13.5367,13.7187,4612674.0],["2020-06-09",13.1728,13.4567,12.5688,12.627,3198742.0],["2020-06-10",12.5033,12.5542,11.4262,11.7973,3820259.0],["2020-06-11",10.6256,11.5353,10.4218,11.1714,3296245.0],["2020-06-12",11.9429,12.1539,11.2442,11.3388,2188290.0],["2020-06-15",10.7566,12.0957,10.5601,11.7537,2304531.0],["2020-06-16",12.3868,12.5469,11.3315,11.6008,2741779.0],["2020-06-17",11.6299,11.7027,11.3024,11.3679,1434720.0],["2020-06-18",11.1714,11.6372,10.9968,11.1787,1357421.0],["2020-06-19",11.3243,11.7828,10.8585,11.659,4291960.0],["2020-06-22",11.4625,11.6445,11.0113,11.4771,2057506.0],["2020-06-23",11.6372,11.659,11.2224,11.3825,1551645.0],["2020-06-24",11.1496,11.186,10.4291,10.6984,1641925.0],["2020-06-25",10.5965,10.7202,10.1016,10.5746,1107467.0],["2020-06-26",10.4509,10.5164,9.9633,10.2253,3187811.0],["2020-06-29",10.3854,10.6474,9.9851,10.6256,1529197.0],["2020-06-30",10.5965,10.6474,10.1453,10.3126,2182922.0],["2020-07-01",10.3927,11.3097,10.3927,10.6256,2346792.0],["2020-07-02",10.9531,11.0259,10.2471,10.3781,1250158.0],["2020-07-06",10.5528,10.6765,10.0143,10.1161,2003728.0],["2020-07-07",9.9633,10.1889,9.7741,9.8105,1861427.0],["2020-07-08",9.8178,9.9269,9.5121,9.7886,774358.0],["2020-07-09",9.7595,9.7959,9.17,9.5776,1876067.0],["2020-07-10",9.5776,9.8105,9.5048,9.7377,730243.0],["2020-07-13",9.8614,10.2253,9.614,9.7959,1605325.0],["2020-07-14",9.7886,10.0652,9.483,9.7159,1150411.0],["2020-07-15",10.0434,10.4655,9.9269,10.349,1642901.0],["2020-07-16",10.269,10.5164,10.138,10.4946,1240203.0],["2020-07-17",10.5455,10.6911,10.4436,10.5383,792414.0],["2020-07-20",10.5164,10.5965,10.1598,10.5528,1562966.0],["2020-07-21",10.531,10.9822,10.531,10.8585,1598981.0],["2020-07-22",10.7639,11.1496,10.7348,11.1132,1222635.0],["2020-07-23",10.8658,11.0695,10.6693,10.8658,2229672.0],["2020-07-24",10.8658,10.8803,10.4145,10.4437,1144360.0],["2020-07-27",10.3927,10.5965,10.1307,10.5892,1740989.0],["2020-07-28",10.4728,10.9458,10.3781,10.7784,1019822.0],["2020-07-29",10.8075,11.0987,10.6401,10.9822,1774466.0],["2020-07-30",10.7202,10.7857,10.5164,10.7639,772211.0],["2020-07-31",10.7202,10.7493,10.3199,10.4873,967118.0],["2020-08-03",10.4218,10.4218,10.0579,10.2908,1752896.0],["2020-08-04",10.218,10.7493,10.218,10.6329,1584438.0],["2020-08-05",10.7784,10.8876,10.4946,10.662,1729570.0],["2020-08-06",10.8003,11.4625,10.5674,10.8512,3693770.0],["2020-08-07",10.6984,11.3825,10.6984,11.1496,3367688.0],["2020-08-10",11.1787,11.2952,10.9458,11.1787,2552435.0],["2020-08-11",11.5208,12.1467,11.4917,11.6081,2403400.0],["2020-08-12",11.7173,11.79,11.0914,11.1569,1395485.0],["2020-08-13",11.1714,11.3752,10.9749,11.1714,958725.0],["2020-08-14",11.1132,11.4917,11.0113,11.3607,1217170.0],["2020-08-17",11.4043,11.4771,11.0987,11.4043,1497672.0],["2020-08-18",11.3534,11.397,10.9531,10.9749,1194331.0],["2020-08-19",11.0332,11.3825,10.924,11.2078,1812920.0],["2020-08-20",11.1132,11.4771,11.0332,11.2442,1028802.0],["2020-08-21",11.1423,11.3024,10.9458,11.0332,1409344.0],["2020-08-24",11.0623,11.8046,10.9458,11.79,2056237.0],["2020-08-25",11.7973,12.1612,11.6445,12.1539,2095960.0],["2020-08-26",12.1685,12.2777,11.7318,11.921,1218926.0],["2020-08-27",11.9574,12.5833,11.7828,12.4887,2419797.0],["2020-08-28",12.5178,12.6052,12.234,12.5542,1111176.0],["2020-08-31",12.5397,12.5397,12.1903,12.3213,1381333.0],["2020-09-01",12.1903,12.4887,12.052,12.3795,1006061.0],["2020-09-02",12.3723,12.7944,12.234,12.7143,1431792.0],["2020-09-03",12.6998,12.7507,12.0157,12.1103,1293590.0],["2020-09-04",12.2267,12.3723,11.9502,12.0666,796709.0],["2020-09-08",11.921,11.921,11.6299,11.7537,1630701.0],["2020-09-09",11.79,11.79,11.1787,11.6882,2028714.0],["2020-09-10",11.6882,11.7682,11.4771,11.5499,2446637.0],["2020-09-11",11.6227,11.6227,11.2879,11.3752,1539152.0],["2020-09-14",11.4989,11.9429,11.4407,11.9283,1856742.0],["2020-09-15",12.0084,12.314,11.8119,11.9138,2670434.0],["2020-09-16",12.0448,12.5324,11.9138,12.2995,2179701.0],["2020-09-17",12.0448,12.4159,11.8992,12.1612,1748797.0],["2020-09-18",12.103,12.103,11.4625,11.4989,5255272.0],["2020-09-21",11.2151,11.266,10.7493,10.8221,2189558.0],["2020-09-22",10.8075,11.1569,10.6402,10.6693,1152656.0],["2020-09-23",10.6401,10.8367,10.2399,10.2908,1406514.0],["2020-09-24",10.2981,10.5601,10.0288,10.1816,1459998.0],["2020-09-25",10.7202,10.9458,10.4291,10.8803,2958061.0],["2020-09-28",11.1423,11.2442,10.7857,10.924,1307645.0],["2020-09-29",10.8803,10.8803,10.3345,10.6183,1507432.0],["2020-09-30",10.6474,10.9749,10.4873,10.5892,2404181.0],["2020-10-01",10.7275,11.1569,10.7275,11.0768,2517006.0],["2020-10-02",10.7129,11.2733,10.7129,11.1714,846290.0],["2020-10-05",11.3388,11.3825,11.0695,11.186,1127378.0],["2020-10-06",11.2733,11.4553,10.9895,11.0332,1070867.0],["2020-10-07",11.1569,11.2005,10.8003,10.8148,1377917.0],["2020-10-08",10.9385,11.0332,10.742,11.0259,750544.0],["2020-10-09",11.1642,11.1714,10.873,11.004,879181.0],["2020-10-12",11.0331,11.186,10.8439,10.8439,1158512.0],["2020-10-13",10.7348,10.7784,10.3854,10.6256,1284806.0],["2020-10-14",10.5601,10.6911,10.3927,10.4,896163.0],["2020-10-15",10.1598,10.3272,10.0579,10.2544,1514947.0],["2020-10-16",10.2253,10.269,9.876,10.007,1856450.0],["2020-10-19",10.1161,10.2908,9.9415,9.9415,2127387.0],["2020-10-20",10.0288,10.1816,9.825,10.0434,893821.0],["2020-10-21",10.0288,10.3636,9.8978,10.2471,1265189.0],["2020-10-22",10.349,10.873,10.2763,10.8512,1690334.0],["2020-10-23",10.9167,10.9822,10.6765,10.8439,634205.0],["2020-10-26",10.662,10.6765,10.4218,10.6038,1541787.0],["2020-10-27",10.611,10.6401,10.2544,10.2617,1243424.0],["2020-10-28",9.956,9.9706,9.5703,9.7086,1993480.0],["2020-10-29",9.694,10.2253,9.5849,9.7668,2175504.0],["2020-10-30",9.7377,9.8978,9.3738,9.5412,2021003.0],["2020-11-02",9.6649,9.9633,9.614,9.7668,2453176.0],["2020-11-03",9.9633,10.5528,9.8833,10.4291,7023296.0],["2020-11-04",10.4073,10.7784,10.0579,10.5746,3137645.0],["2020-11-05",10.6765,12.0084,10.6765,11.3534,4216710.0],["2020-11-06",11.3752,11.5208,11.1714,11.3024,1327165.0],["2020-11-09",14.1917,14.5556,12.5397,13.2893,9145803.0],["2020-11-10",13.2747,13.5731,12.8817,13.0127,2504123.0],["2020-11-11",13.1073,13.1874,12.6634,12.9836,2131584.0],["2020-11-12",12.8672,13.2674,12.6197,12.7507,1777394.0],["2020-11-13",12.8526,13.2529,12.7434,13.2238,1307059.0],["2020-11-16",13.8278,14.1189,13.5149,13.7114,1403488.0],["2020-11-17",13.5222,14.0243,13.3984,13.7405,1558477.0],["2020-11-18",13.6532,14.1335,13.1801,13.1801,2214154.0],["2020-11-19",13.1219,13.3329,12.8017,12.9399,1643682.0],["2020-11-20",12.9181,13.0855,12.7434,13.0127,1262066.0],["2020-11-23",13.1728,13.8497,13.0564,13.7769,3033018.0],["2020-11-24",14.0389,14.3809,13.8351,14.2136,2023443.0],["2020-11-25",14.0534,14.0607,13.675,13.7769,877717.0],["2020-11-27",13.7259,14.1189,13.7259,14.0171,378981.0],["2020-11-30",13.9588,13.9952,13.6532,13.7842,1307840.0],["2020-12-01",13.9952,14.3737,13.9516,14.0098,1041197.0],["2020-12-02",13.8133,14.3664,13.6386,14.3082,1600835.0],["2020-12-03",14.1917,14.592,14.1844,14.4173,2056822.0],["2020-12-04",14.5629,14.7739,14.5411,14.7376,1047638.0],["2020-12-07",14.5993,14.8904,14.3664,14.4246,1496306.0],["2020-12-08",14.2645,14.592,14.1335,14.3664,1752701.0],["2020-12-09",14.5192,14.5556,14.2936,14.4173,1131477.0],["2020-12-10",14.2499,14.6357,14.1626,14.592,1263822.0],["2020-12-11",14.4028,14.6939,14.2863,14.4392,1143774.0],["2020-12-14",14.5629,14.6939,13.7696,13.9297,1356250.0],["2020-12-15",14.017,14.2791,13.6604,14.1772,763915.0],["2020-12-16",14.199,14.5702,14.068,14.5192,863565.0],["2020-12-17",14.6429,14.7594,14.2936,14.7594,1092339.0],["2020-12-18",14.6284,14.8758,14.4319,14.5483,1663299.0],["2020-12-21",14.3373,14.5192,13.6095,13.9224,1618403.0],["2020-12-22",14.0534,14.1626,13.8569,13.9443,612440.0],["2020-12-23",14.0753,14.3882,13.9224,14.1044,931299.0],["2020-12-24",14.0826,14.2136,13.9006,14.0025,229946.0],["2020-12-28",14.0534,14.6284,14.0534,14.4756,888453.0],["2020-12-29",14.4683,14.4828,13.8424,13.8569,1526074.0],["2020-12-30",13.8351,14.2281,13.7914,13.8351,1148362.0],["2020-12-31",13.8497,14.3445,13.806,14.2354,1168955.0],["2021-01-04",14.3154,14.3955,13.4567,13.5003,1386798.0],["2021-01-05",13.5003,14.0098,13.5003,13.8788,484682.0],["2021-01-06",14.0316,14.8176,14.0316,14.7157,1538566.0],["2021-01-07",14.6357,14.7157,13.9661,14.3154,1789789.0],["2021-01-08",14.5047,14.6502,14.1117,14.33,1683210.0],["2021-01-11",14.0898,14.4392,13.8642,13.9224,2262661.0],["2021-01-12",13.9297,14.1699,13.8133,13.8715,1349027.0],["2021-01-13",13.9734,13.9734,13.4567,13.544,2098302.0],["2021-01-14",13.6823,13.9515,13.5658,13.7769,1070477.0],["2021-01-15",13.7478,14.1262,13.3548,14.0316,1232883.0],["2021-01-19",14.1189,14.2427,13.7478,13.9006,1251622.0],["2021-01-20",13.9224,13.937,13.544,13.5731,2490166.0],["2021-01-21",13.4712,13.6895,13.1728,13.2238,2217667.0],["2021-01-22",13.1,13.2674,12.889,13.0273,2829814.0],["2021-01-25",12.9254,13.5294,12.7362,13.231,2417064.0],["2021-01-26",13.3257,13.4348,12.889,12.9181,841117.0],["2021-01-27",12.6415,12.9472,12.365,12.4887,2552923.0],["2021-01-28",12.576,13.5513,12.5542,13.5076,4018094.0],["2021-01-29",13.2529,13.4858,13.0127,13.2674,2801120.0],["2021-02-01",13.2965,13.4567,13.0637,13.362,1621819.0],["2021-02-02",13.4858,13.7114,13.3329,13.5658,1416566.0],["2021-02-03",13.544,13.806,13.4057,13.7696,993178.0],["2021-02-04",13.8133,13.8715,13.6604,13.7259,1053104.0],["2021-02-05",13.9224,14.7012,13.7405,14.6357,1613621.0],["2021-02-08",14.7157,15.8802,14.6793,15.6473,2394030.0],["2021-02-09",15.64,15.6546,15.1087,15.3198,1498843.0],["2021-02-10",15.4144,15.9384,15.1815,15.8583,1423789.0],["2021-02-11",15.9311,16.1858,15.7419,15.8729,1374989.0],["2021-02-12",15.7201,15.8511,15.4144,15.5017,804029.0],["2021-02-16",15.7055,15.7492,15.3562,15.6618,1426034.0],["2021-02-17",15.5454,15.6327,15.3198,15.5308,813008.0],["2021-02-18",15.3634,15.6837,15.2979,15.2979,823256.0],["2021-02-19",15.3198,15.8292,15.3198,15.6327,693448.0],["2021-02-22",15.6254,16.5206,15.6254,16.3314,1980402.0],["2021-02-23",16.4406,16.557,15.8074,16.0257,6474003.0],["2021-02-24",16.1567,16.3751,15.7928,15.8511,2066387.0],["2021-02-25",15.9238,16.0403,14.9704,14.9777,1769781.0],["2021-02-26",15.2252,15.3198,14.5047,14.7594,3356269.0],["2021-03-01",15.0214,15.8947,15.0214,15.6327,2079661.0],["2021-03-02",15.5963,15.5963,15.0796,15.1669,1476981.0],["2021-03-03",15.1815,16.0985,15.0141,15.8292,2526376.0],["2021-03-04",15.8583,16.0839,15.2761,15.6182,1396949.0],["2021-03-05",15.8874,16.1131,15.3634,16.0039,1801891.0],["2021-03-08",16.1786,16.7462,15.902,16.6298,1678915.0],["2021-03-09",16.7389,17.394,16.5279,16.557,1415298.0],["2021-03-10",16.5934,16.6662,16.1494,16.164,1608838.0],["2021-03-11",16.215,16.2295,15.8729,16.1131,1673059.0],["2021-03-12",16.1931,16.9136,16.1422,16.8627,2162718.0],["2021-03-15",16.95,17.8743,16.95,17.8161,2697664.0],["2021-03-16",17.8597,17.9034,17.1465,17.1611,2113723.0],["2021-03-17",17.2848,17.4012,16.7244,17.081,1870309.0],["2021-03-18",17.0737,17.2338,16.5788,16.688,1302960.0],["2021-03-19",16.6079,16.9864,16.3678,16.7462,2766472.0],["2021-03-22",16.6807,16.6807,16.0694,16.4114,1048712.0],["2021-03-23",16.2441,16.3678,15.6327,15.6764,2330200.0],["2021-03-24",15.902,16.2077,15.3052,15.3125,1293981.0],["2021-03-25",15.0942,16.0985,14.9122,15.9893,2000507.0],["2021-03-26",16.1494,16.2877,15.6473,16.0912,1436379.0],["2021-03-29",15.9602,16.1276,15.5818,15.6254,2138416.0],["2021-03-30",15.6764,15.9602,15.5891,15.8219,811251.0],["2021-03-31",15.7564,16.1131,15.7419,15.8874,1014747.0],["2021-04-01",15.9457,16.1422,15.7564,16.0548,943011.0],["2021-04-05",16.2368,16.2368,15.8729,16.0767,1155096.0],["2021-04-06",16.0548,16.1858,15.8874,15.9821,893040.0],["2021-04-07",16.0112,16.215,15.9166,16.1713,1019627.0],["2021-04-08",16.2077,16.3969,16.1203,16.1786,1404074.0],["2021-04-09",16.1349,16.2222,15.9093,16.0767,724387.0],["2021-04-12",16.0184,16.164,15.8656,16.0767,1065694.0],["2021-04-13",16.0112,16.739,15.9311,16.6225,2076733.0],["2021-04-14",16.6807,17.1902,16.6079,16.7026,1470442.0],["2021-04-15",16.7462,17.1611,16.7171,17.0082,1203701.0],["2021-04-16",17.0956,17.1028,16.8045,16.819,725363.0],["2021-04-19",16.6371,16.7317,16.5133,16.6953,843459.0],["2021-04-20",16.6225,16.7681,16.1203,16.4187,986346.0],["2021-04-21",16.3969,16.6953,16.2513,16.6007,717750.0],["2021-04-22",16.688,17.0082,16.5788,16.9573,808518.0],["2021-04-23",17.0737,17.1611,16.9573,17.0301,1177739.0],["2021-04-26",17.1902,17.6632,17.0373,17.5104,1340634.0],["2021-04-27",17.4813,17.6996,17.4231,17.5031,800613.0],["2021-04-28",17.4886,17.5977,17.4231,17.525,1339755.0],["2021-04-29",17.6632,18.0344,17.6632,17.8597,1419104.0],["2021-04-30",17.8597,17.8961,17.5832,17.736,1565114.0],["2021-05-03",17.9034,17.9835,17.656,17.867,2450443.0],["2021-05-04",17.8525,18.18,17.4886,18.049,2108258.0],["2021-05-05",17.8743,18.1217,16.7389,16.9136,4066114.0],["2021-05-06",16.9209,17.656,16.87,17.5759,3430445.0],["2021-05-07",17.6196,17.9835,17.4958,17.787,2400082.0],["2021-05-10",17.8306,17.8743,16.7899,17.1974,2225768.0],["2021-05-11",16.819,17.2557,16.5716,17.2338,1614011.0],["2021-05-12",17.1028,17.1319,16.5133,16.688,2047453.0],["2021-05-13",16.7826,17.0956,16.6079,16.6443,1986355.0],["2021-05-14",16.9063,16.9282,16.6662,16.8263,1356347.0],["2021-05-17",16.8044,16.8336,16.5352,16.8044,1422813.0],["2021-05-18",16.8845,17.1028,16.5934,16.6152,1978352.0],["2021-05-19",16.3823,16.5352,16.0985,16.4988,2027054.0],["2021-05-20",16.4551,16.87,16.3605,16.819,1488693.0],["2021-05-21",16.9864,17.0373,16.7753,16.8044,883475.0],["2021-05-24",16.9063,17.1465,16.6662,17.1174,1014845.0],["2021-05-25",17.1974,17.3503,17.0664,17.2484,1458534.0],["2021-05-26",17.3357,17.5468,17.2266,17.4886,945256.0],["2021-05-27",17.5249,17.5977,17.3503,17.3648,1440381.0],["2021-05-28",17.5395,17.5395,17.132,17.4231,1829805.0],["2021-06-01",17.5541,17.6196,17.2775,17.6196,2164378.0],["2021-06-02",17.6923,17.6923,17.3794,17.4667,1625430.0],["2021-06-03",17.3648,17.3721,17.0373,17.1465,1058570.0],["2021-06-04",17.2047,17.3066,16.7899,16.9354,979904.0],["2021-06-07",16.9864,17.8015,16.9864,17.6487,4190261.0],["2021-06-08",17.6996,18.0635,17.6196,17.7942,2808538.0],["2021-06-09",17.8888,18.1727,17.7797,18.0708,2044622.0],["2021-06-10",18.1363,18.2382,17.5468,17.5686,1411882.0],["2021-06-11",17.6778,18.0053,17.6705,17.9907,879571.0],["2021-06-14",18.129,18.1727,17.7506,17.7724,887282.0],["2021-06-15",17.5613,17.8306,17.4158,17.6778,892747.0],["2021-06-16",17.6632,17.9689,17.5031,17.7287,1793498.0],["2021-06-17",17.5686,17.867,17.3721,17.3867,990347.0],["2021-06-18",17.132,17.4303,17.0301,17.1611,2791262.0],["2021-06-21",17.343,17.605,17.1101,17.4886,1329410.0],["2021-06-22",17.4667,17.474,17.1319,17.3576,990738.0],["2021-06-23",17.474,17.5832,17.2411,17.2484,1060717.0],["2021-06-24",17.3285,17.4667,17.1392,17.263,2264027.0],["2021-06-25",17.2629,18.2454,17.2629,17.8888,18486318.0],["2021-06-28",17.8161,17.8306,16.9354,17.1756,2219131.0],["2021-06-29",17.1829,17.3794,17.0737,17.3139,1128158.0],["2021-06-30",17.2557,17.5395,17.1465,17.4886,907680.0],["2021-07-01",17.5395,17.6996,17.4303,17.6268,1501088.0],["2021-07-02",17.736,17.7724,17.6196,17.7578,610195.0],["2021-07-06",17.7651,17.9762,17.4813,17.9252,1486253.0],["2021-07-07",17.918,18.0344,17.5613,17.7433,1126694.0],["2021-07-08",17.4449,17.7069,17.0446,17.263,1577704.0],["2021-07-09",17.4085,17.9471,17.3503,17.9034,821402.0],["2021-07-12",17.736,18.2236,17.6268,18.2163,1841322.0],["2021-07-13",18.1145,18.18,17.4595,17.4958,1230736.0],["2021-07-14",17.4813,17.6851,16.9864,17.1101,1735718.0],["2021-07-15",17.0155,17.1465,16.8772,16.9937,1416957.0],["2021-07-16",17.1611,17.2266,16.3605,16.3823,1440674.0],["2021-07-19",16.0184,16.1786,15.1087,15.7201,3097043.0],["2021-07-20",15.7346,16.4697,15.6837,16.3459,1344538.0],["2021-07-21",16.4697,17.3648,16.3896,17.0737,1805307.0],["2021-07-22",16.8117,16.9937,16.4915,16.7535,798270.0],["2021-07-23",16.8845,17.6196,16.7171,16.9282,824915.0],["2021-07-26",17.0956,17.2848,17.0228,17.263,1334973.0],["2021-07-27",17.1392,17.3503,17.0155,17.1829,795635.0],["2021-07-28",17.3794,17.4595,17.0009,17.2047,823158.0],["2021-07-29",17.2993,17.7651,17.2993,17.5613,941840.0],["2021-07-30",17.4449,17.7287,17.3066,17.3867,1539933.0],["2021-08-02",17.4886,17.867,17.0519,17.1028,1813798.0],["2021-08-03",17.0737,17.0956,16.4915,16.8772,1454435.0],["2021-08-04",16.7389,16.9646,16.6079,16.7608,1196381.0],["2021-08-05",17.0082,17.787,17.0082,17.4667,1746845.0],["2021-08-06",18.1945,19.0242,17.8088,18.1654,2872075.0],["2021-08-09",17.8743,18.1217,17.5322,17.787,1195014.0],["2021-08-10",17.8088,18.0635,17.5613,17.8233,1442430.0],["2021-08-11",17.8161,18.1945,17.5759,18.1508,1000790.0],["2021-08-12",18.2527,18.3255,18.0053,18.1363,1115080.0],["2021-08-13",18.2236,18.391,17.867,18.0999,1032218.0],["2021-08-16",18.0271,18.0635,17.7069,17.8597,1122498.0],["2021-08-17",17.5904,17.7215,17.3794,17.7069,1130891.0],["2021-08-18",17.6487,17.7142,17.3212,17.3284,721654.0],["2021-08-19",17.0155,17.2848,16.7389,16.9209,874886.0],["2021-08-20",16.8845,17.1683,16.5643,17.1538,1242448.0],["2021-08-23",17.2411,17.5322,17.1611,17.2338,697840.0],["2021-08-24",17.2411,17.4231,17.2047,17.4158,811446.0],["2021-08-25",17.4158,17.9398,17.3357,17.8379,574864.0],["2021-08-26",17.8452,17.9762,17.7142,17.8233,683590.0],["2021-08-27",17.8379,18.3401,17.8379,18.2236,607267.0],["2021-08-30",18.3473,18.3473,17.9616,18.129,543144.0],["2021-08-31",18.049,18.1508,17.9398,18.0198,676270.0],["2021-09-01",18.1217,18.2673,17.918,18.0562,902995.0],["2021-09-02",18.1439,18.2608,17.9174,18.1074,912267.0],["2021-09-03",18.0416,18.0489,17.6324,17.8955,528406.0],["2021-09-07",17.7347,17.9101,17.6032,17.7128,626299.0],["2021-09-08",17.6909,17.7932,17.2305,17.2597,802565.0],["2021-09-09",17.1355,17.3767,17.0186,17.0332,856440.0],["2021-09-10",17.0771,17.1428,16.2952,16.3025,1238739.0],["2021-09-13",16.5509,17.1647,16.4267,17.0478,1103954.0],["2021-09-14",17.2232,17.3036,16.9894,17.1282,1935701.0],["2021-09-15",16.9601,17.099,16.7263,16.9894,1784030.0],["2021-09-16",17.0624,17.4059,16.9675,17.0917,1130696.0],["2021-09-17",17.0698,17.5374,16.9309,17.1574,2194731.0],["2021-09-20",16.8067,17.1063,16.6825,17.0405,746152.0],["2021-09-21",17.2744,17.4205,17.0332,17.289,1213754.0],["2021-09-22",17.5374,18.1147,17.384,17.8955,1310378.0],["2021-09-23",18.0416,18.2462,17.8955,17.9101,810470.0],["2021-09-24",17.8078,18.0051,17.7493,17.8224,841995.0],["2021-09-27",17.9978,18.6408,17.9174,18.2389,1496403.0],["2021-09-28",18.1878,18.3777,17.7055,17.7274,1350394.0],["2021-09-29",17.8589,18.2901,17.6251,18.2901,1008891.0],["2021-09-30",18.5824,18.7796,18.2974,18.4143,1557013.0],["2021-10-01",18.4874,18.8746,18.1585,18.6847,2236504.0],["2021-10-04",18.7504,19.2985,18.6773,19.2035,1808235.0],["2021-10-05",19.2619,19.3058,18.8893,18.9916,1981182.0],["2021-10-06",18.7066,19.1231,18.5312,19.0792,1870211.0],["2021-10-07",19.2839,19.5396,19.145,19.4008,1228784.0],["2021-10-08",19.3715,19.5396,19.0062,19.0135,674709.0],["2021-10-11",19.1085,19.1085,18.7285,18.7358,519427.0],["2021-10-12",18.6627,19.0427,18.5239,18.9404,507715.0],["2021-10-13",18.9623,19.2108,18.787,19.1962,580818.0],["2021-10-14",19.3496,19.4446,19.2254,19.2473,765965.0],["2021-10-15",19.5323,19.5323,19.1304,19.1523,1010355.0],["2021-10-18",19.0354,19.3277,18.9404,19.2546,774651.0],["2021-10-19",19.3496,19.3496,19.0281,19.05,486048.0],["2021-10-20",18.9623,19.2765,18.8527,19.1962,597410.0],["2021-10-21",19.2181,19.3642,19.1523,19.3423,710430.0],["2021-10-22",19.2985,19.2985,18.6189,18.67,1373622.0],["2021-10-25",18.6262,18.765,18.2828,18.3631,1722542.0],["2021-10-26",18.4289,18.7431,18.3266,18.6335,1485765.0],["2021-10-27",18.6335,18.7066,18.2097,18.217,992885.0],["2021-10-28",18.2024,18.2462,17.8443,18.1878,2197074.0],["2021-10-29",18.2316,18.407,18.0197,18.1878,1067842.0],["2021-11-01",18.2681,19.0573,18.1951,19.0427,1051640.0],["2021-11-02",19.1304,19.2473,18.8089,19.145,1123376.0],["2021-11-03",19.1158,19.7004,19.1158,19.5761,1248011.0],["2021-11-04",19.5981,19.7954,19.3496,19.6346,1253282.0],["2021-11-05",20.4457,21.1837,20.2265,20.7526,1711026.0],["2021-11-08",20.9645,20.9645,20.2046,20.2703,877814.0],["2021-11-09",20.1973,20.4676,20.0219,20.0803,703794.0],["2021-11-10",20.0,20.3653,20.0,20.0073,627470.0],["2021-11-11",20.0292,20.1826,19.8173,19.9853,992787.0],["2021-11-12",20.2192,20.2192,19.9123,20.0657,837994.0],["2021-11-15",20.1826,20.6942,20.0803,20.6065,980197.0],["2021-11-16",20.5919,20.5919,19.9853,20.358,720874.0],["2021-11-17",20.1753,20.4311,20.0657,20.4092,713456.0],["2021-11-18",20.5042,20.5334,20.073,20.1973,618003.0],["2021-11-19",20.0073,20.1461,19.6419,19.8684,744883.0],["2021-11-22",20.0657,20.2996,19.8903,20.0511,654896.0],["2021-11-23",20.0584,20.2411,19.7807,19.9927,810958.0],["2021-11-24",19.9269,20.2557,19.7954,20.168,559248.0],["2021-11-26",19.3642,19.5031,18.3412,19.0939,1139285.0],["2021-11-29",19.3423,19.4154,18.86,18.8673,1173640.0],["2021-11-30",18.6773,18.6847,17.8516,18.2608,1491035.0],["2021-12-01",18.6993,18.86,17.6836,17.6982,903581.0],["2021-12-02",17.8816,18.6961,17.8449,18.542,1195795.0],["2021-12-03",18.608,18.608,17.8449,18.021,1008208.0],["2021-12-06",18.3806,19.129,18.2852,18.8575,1241472.0],["2021-12-07",19.0996,19.5472,18.9749,19.2978,1167589.0],["2021-12-08",19.3124,19.628,19.2757,19.4592,727315.0],["2021-12-09",19.1877,19.4078,18.9382,19.0043,853024.0],["2021-12-10",19.0409,19.2684,18.7621,18.9602,646600.0],["2021-12-13",18.8722,18.8795,18.6154,18.7768,764794.0],["2021-12-14",18.7474,18.8942,18.3292,18.3732,901922.0],["2021-12-15",18.3365,18.4393,17.4414,17.8302,1630408.0],["2021-12-16",17.7275,18.0284,17.4781,17.5881,1379186.0],["2021-12-17",17.4047,17.9697,17.2139,17.8082,2464595.0],["2021-12-20",17.4854,17.5734,17.0525,17.368,1179886.0],["2021-12-21",17.6248,18.2191,17.5294,18.2045,719019.0],["2021-12-22",18.1384,19.1217,18.1384,19.0703,1361227.0],["2021-12-23",19.1804,19.2684,18.8208,18.9969,891283.0],["2021-12-27",18.9969,19.1363,18.7108,19.129,473262.0],["2021-12-28",19.0189,19.3785,19.0189,19.0996,375272.0],["2021-12-29",19.0483,19.3198,18.8722,19.2978,730536.0],["2021-12-30",19.4225,20.0609,19.3491,19.7307,968485.0],["2021-12-31",19.5986,20.0095,19.5986,19.6793,890405.0],["2022-01-03",19.7454,20.2223,19.6426,20.0609,1249768.0],["2022-01-04",20.259,20.4718,20.0755,20.215,918904.0],["2022-01-05",20.0902,20.281,19.2537,19.3051,997277.0],["2022-01-06",19.3565,19.5913,19.0483,19.0923,756595.0],["2022-01-07",18.9822,19.5619,18.9822,19.2391,868835.0],["2022-01-10",19.0189,19.0189,18.5053,18.8355,684274.0],["2022-01-11",18.9162,19.107,18.5126,19.085,454523.0],["2022-01-12",19.0703,19.2758,18.9529,18.9823,944866.0],["2022-01-13",19.1657,19.2831,18.7695,18.8282,636645.0],["2022-01-14",18.6154,18.7915,18.4099,18.6887,614490.0],["2022-01-18",18.5347,18.7181,18.3586,18.3732,527528.0],["2022-01-19",18.3586,18.6154,18.2191,18.2558,491221.0],["2022-01-20",18.2558,18.6374,17.8449,17.8816,495906.0],["2022-01-21",17.8596,18.4173,17.4047,17.5294,1285099.0],["2022-01-24",17.2286,18.0357,16.803,17.9256,1616451.0],["2022-01-25",17.6321,17.9843,17.4193,17.7349,1078968.0],["2022-01-26",17.911,18.1531,17.3533,17.5221,985467.0],["2022-01-27",17.7716,18.0284,17.1405,17.3093,1096438.0],["2022-01-28",17.1405,17.6542,16.8177,17.6542,1341805.0],["2022-01-31",17.3533,18.2338,17.3019,18.2265,1940678.0],["2022-02-01",18.2191,18.3952,17.8743,18.1384,850877.0],["2022-02-02",18.0871,18.2632,17.8376,18.043,758938.0],["2022-02-03",17.8963,17.9917,17.6908,17.8009,1030461.0],["2022-02-04",17.6028,18.0871,17.346,17.8963,1484203.0],["2022-02-07",17.7422,17.999,17.7129,17.8229,1391093.0],["2022-02-08",17.8816,18.3732,17.8302,18.2778,1097610.0],["2022-02-09",18.4613,18.9896,18.4613,18.7841,1359666.0],["2022-02-10",18.5347,19.3491,18.4613,18.8135,1537493.0],["2022-02-11",18.9382,18.9602,18.0871,18.4686,1058179.0],["2022-02-14",18.542,18.6227,18.1017,18.1164,639670.0],["2022-02-15",18.3659,19.0776,18.3659,18.9969,2671702.0],["2022-02-16",19.0483,19.151,18.7915,19.0923,1285197.0],["2022-02-17",19.0409,19.1437,18.5567,18.5567,1156267.0],["2022-02-18",18.4466,18.8428,18.2705,18.3512,1002547.0],["2022-02-22",18.2852,18.4173,17.889,18.1678,1159586.0],["2022-02-23",18.4099,18.4906,17.6908,17.7422,1463122.0],["2022-02-24",18.3219,19.4885,17.7862,19.3711,4261704.0],["2022-02-25",19.65,19.9655,19.2097,19.9361,3268234.0],["2022-02-28",19.7013,19.8921,19.2978,19.5913,1768317.0],["2022-03-01",19.5693,19.6646,19.1217,19.3124,1193453.0],["2022-03-02",19.3124,19.672,19.1877,19.65,1337998.0],["2022-03-03",20.1546,20.2585,19.4644,19.7984,1282464.0],["2022-03-04",19.6203,19.791,19.316,19.7835,1990259.0],["2022-03-07",19.8355,19.932,18.6927,18.7224,1880264.0],["2022-03-08",18.8856,19.8726,18.7521,19.6871,1844250.0],["2022-03-09",20.1546,20.392,19.9023,20.1323,1303936.0],["2022-03-10",19.7168,20.2214,19.6945,20.1991,655384.0],["2022-03-11",20.4069,20.5182,20.2288,20.3772,4464322.0],["2022-03-14",20.5553,20.585,19.9171,19.9616,985955.0],["2022-03-15",20.0581,20.1768,19.7019,19.9691,1682234.0],["2022-03-16",20.1546,20.4959,19.8429,20.2585,1598493.0],["2022-03-17",20.11,20.956,20.0284,20.9337,1328043.0],["2022-03-18",21.0451,21.4532,20.8002,21.1712,2457373.0],["2022-03-21",21.0896,21.0896,20.6814,20.9337,908168.0],["2022-03-22",21.008,21.4755,21.008,21.3716,1479323.0],["2022-03-23",21.2232,21.4458,21.0451,21.097,719800.0],["2022-03-24",21.0376,21.3567,20.9189,21.3345,991030.0],["2022-03-25",21.3641,21.52,21.2528,21.2899,1242350.0],["2022-03-28",21.2231,21.2231,20.9337,21.1489,1043637.0],["2022-03-29",21.5719,21.7871,21.2899,21.5497,1229565.0],["2022-03-30",21.468,21.52,20.867,21.0228,1215022.0],["2022-03-31",21.0673,21.3048,21.008,21.097,807933.0],["2022-04-01",21.1415,21.2899,21.0599,21.2083,590870.0],["2022-04-04",21.1267,21.2603,20.815,21.2009,655970.0],["2022-04-05",21.2009,21.3864,20.5108,20.585,1047736.0],["2022-04-06",20.4291,20.726,20.2659,20.5924,947501.0],["2022-04-07",20.6369,20.674,20.0433,20.162,1318186.0],["2022-04-08",20.2065,20.2139,19.7835,19.7984,782850.0],["2022-04-11",19.7019,20.1472,19.6722,19.9987,1395094.0],["2022-04-12",20.1175,20.2585,19.6351,19.8503,1323066.0],["2022-04-13",19.9468,20.2288,19.8355,20.2065,1059350.0],["2022-04-14",20.3401,20.5627,20.11,20.1694,855074.0],["2022-04-18",19.9987,20.2288,19.9987,20.1694,737368.0],["2022-04-19",20.2362,20.7185,20.2362,20.6072,1039733.0],["2022-04-20",20.7779,20.9263,20.585,20.5924,1468978.0],["2022-04-21",20.7779,20.8521,20.2807,20.2881,936277.0],["2022-04-22",20.1917,20.2288,19.6277,19.6648,894602.0],["2022-04-25",19.6425,19.9765,19.2567,19.8503,1358885.0],["2022-04-26",19.7167,19.8355,19.227,19.3012,1126597.0],["2022-04-27",19.3457,19.6129,19.1379,19.457,1131672.0],["2022-04-28",19.5832,20.1397,19.3309,20.0062,1430816.0],["2022-04-29",19.8206,19.9542,18.9227,18.9969,1771440.0],["2022-05-02",19.034,19.2567,18.4478,18.9376,2044915.0],["2022-05-03",18.7743,19.3235,17.7206,17.9358,3775754.0],["2022-05-04",18.0323,18.2178,17.2308,18.0768,1960686.0],["2022-05-05",17.9358,18.292,17.0082,17.1121,1286758.0],["2022-05-06",17.0305,17.4757,16.7782,17.0973,1181936.0],["2022-05-09",16.8153,16.8153,15.2421,15.3608,3812842.0],["2022-05-10",15.6354,16.1771,14.9749,15.3979,2300725.0],["2022-05-11",15.4795,15.9767,15.1827,15.1976,2376755.0],["2022-05-12",15.1827,15.5315,14.9156,15.3237,1975619.0],["2022-05-13",15.3237,15.9025,15.1308,15.6947,1567261.0],["2022-05-16",15.6947,15.7764,15.4128,15.5092,1316331.0],["2022-05-17",15.7912,16.1622,15.6428,16.1622,1361032.0],["2022-05-18",16.0509,16.1326,15.487,15.5315,1470051.0],["2022-05-19",15.3237,15.576,14.9749,14.9824,1550181.0],["2022-05-20",15.1753,15.3682,14.5594,14.8043,1814677.0],["2022-05-23",14.8785,15.205,14.7301,15.0195,2654720.0],["2022-05-24",14.871,14.8933,13.5724,13.8247,2912482.0],["2022-05-25",13.7283,14.5445,13.7208,14.5371,4497603.0],["2022-05-26",14.871,15.0937,14.6929,14.9675,1631579.0],["2022-05-27",15.064,15.6428,14.9304,15.576,1712587.0],["2022-05-31",15.4721,15.576,15.1234,15.3089,3820552.0],["2022-06-01",15.5092,15.5092,14.9898,15.2718,1877824.0],["2022-06-02",15.3772,15.3772,15.0458,15.2341,1524610.0],["2022-06-03",15.0383,15.1889,14.6091,14.7296,1970934.0],["2022-06-06",15.0383,15.091,14.5564,14.835,1205067.0],["2022-06-07",14.6693,15.076,14.6166,14.9781,1887096.0],["2022-06-08",14.7898,14.8576,14.6091,14.6392,862979.0],["2022-06-09",14.6769,14.6769,13.9991,14.0142,1509482.0],["2022-06-10",13.5925,13.5925,13.1557,13.2159,2483627.0],["2022-06-13",12.7867,12.8997,12.237,12.4478,2209078.0],["2022-06-14",12.5683,12.7491,12.3499,12.7189,3664197.0],["2022-06-15",12.8695,13.1557,12.5307,12.9072,1810382.0],["2022-06-16",12.5533,12.6135,12.1014,12.2144,3311373.0],["2022-06-17",12.3725,13.1256,12.3725,13.0729,2628466.0],["2022-06-21",13.3364,13.3364,12.8771,13.0352,2089518.0],["2022-06-22",12.8921,13.216,12.8394,12.8771,940474.0],["2022-06-23",12.8168,13.1482,12.6587,13.1406,1451312.0],["2022-06-24",13.2988,13.6828,13.2536,13.6828,5760254.0],["2022-06-27",13.7431,13.8862,13.4343,13.5021,1160269.0],["2022-06-28",13.6828,13.841,13.3063,13.3364,1689066.0],["2022-06-29",13.2611,13.4645,12.8545,12.9449,1346880.0],["2022-06-30",12.7265,13.0051,12.5759,12.7641,1066085.0],["2022-07-01",12.6888,12.9298,12.5834,12.8168,902019.0],["2022-07-05",12.606,12.862,12.3499,12.862,1283635.0],["2022-07-06",12.8168,13.0277,12.4403,12.4704,1004987.0],["2022-07-07",12.6662,13.1105,12.6662,13.0804,1893050.0],["2022-07-08",12.9599,13.1181,12.6286,12.6436,1053006.0],["2022-07-11",12.4855,12.5834,12.2746,12.3274,955797.0],["2022-07-12",12.3349,12.6738,12.3123,12.5006,1479518.0],["2022-07-13",12.3274,12.5457,12.2144,12.5081,1048224.0],["2022-07-14",12.2069,12.3876,12.109,12.124,994642.0],["2022-07-15",12.4027,12.7265,12.3499,12.6963,1047053.0],["2022-07-18",12.975,13.0427,12.6888,12.7641,1026166.0],["2022-07-19",13.0578,13.2988,12.9599,13.231,1076626.0],["2022-07-20",13.1406,13.6828,13.1406,13.5925,1030656.0],["2022-07-21",13.4193,13.5021,13.1482,13.5021,919685.0],["2022-07-22",13.4569,13.5322,13.0202,13.1783,976976.0],["2022-07-25",13.1783,13.3666,13.0202,13.2611,961165.0],["2022-07-26",13.2687,13.3289,12.7717,12.7942,1401146.0],["2022-07-27",12.9449,13.3666,12.8921,13.2988,816034.0],["2022-07-28",13.3741,13.6377,13.1934,13.6226,601997.0],["2022-07-29",13.6226,13.9464,13.3967,13.9012,1143091.0],["2022-08-01",13.8711,14.0594,13.6151,13.6527,2044720.0],["2022-08-02",13.6075,14.0217,13.5849,13.7355,912267.0],["2022-08-03",13.8711,14.097,13.7581,13.8184,1550962.0],["2022-08-04",13.8711,14.4509,13.2611,13.4419,2071950.0],["2022-08-05",13.2837,13.5172,13.2385,13.4117,1646512.0],["2022-08-08",13.6,14.21,13.5925,14.1648,2498170.0],["2022-08-09",14.1347,14.225,13.8636,14.2175,2560341.0],["2022-08-10",14.4886,14.6166,14.3681,14.5262,1403195.0],["2022-08-11",14.5865,14.7823,14.4585,14.7748,1846299.0],["2022-08-12",14.963,15.0157,14.7371,14.9856,1556232.0],["2022-08-15",14.7973,15.1437,14.6994,15.0233,1043832.0],["2022-08-16",14.9329,15.2868,14.8802,15.2868,1098586.0],["2022-08-17",15.1061,15.1814,14.5865,14.9329,1348832.0],["2022-08-18",14.9178,15.2191,14.8049,15.2191,916171.0],["2022-08-19",15.0383,15.0383,14.6919,14.8275,1971813.0],["2022-08-22",14.579,14.6392,13.8786,13.9615,1316624.0],["2022-08-23",13.9464,14.082,13.8033,13.8862,1586781.0],["2022-08-24",13.856,14.1798,13.7807,14.1271,1567163.0],["2022-08-25",14.21,14.5413,14.1723,14.4961,1344538.0],["2022-08-26",14.5714,14.5714,13.8636,13.9615,1402122.0],["2022-08-29",13.841,14.0217,13.7506,13.8862,1323554.0],["2022-08-30",14.0518,14.0518,13.4946,13.6151,1232200.0],["2022-08-31",13.6602,13.8334,13.3214,13.3289,3114904.0],["2022-09-01",13.1144,13.3059,12.808,13.3059,1896563.0],["2022-09-02",13.5817,13.5817,13.1527,13.237,1689554.0],["2022-09-06",14.8533,14.9299,13.8651,14.1409,8635843.0],["2022-09-07",14.1332,14.7384,14.1179,14.6771,3110024.0],["2022-09-08",14.5775,14.9069,14.4856,14.8763,3546882.0],["2022-09-09",15.0372,15.198,14.9069,15.0831,2801998.0],["2022-09-12",15.1827,15.3972,15.0218,15.244,2764130.0],["2022-09-13",14.7154,14.8533,14.5163,14.6388,2561317.0],["2022-09-14",14.5775,14.7078,14.3784,14.6312,3432690.0],["2022-09-15",14.7001,15.0142,13.9877,14.0183,4425770.0],["2022-09-16",13.7962,14.049,13.597,13.8728,28358070.0],["2022-09-19",13.6583,13.9724,13.6506,13.8268,3444011.0],["2022-09-20",13.6277,13.7426,13.4208,13.5281,2351574.0],["2022-09-21",13.7196,13.7809,12.9612,12.9689,1755922.0],["2022-09-22",12.9536,12.9919,12.3407,12.4327,3600659.0],["2022-09-23",12.2565,12.3254,11.996,12.2488,2209566.0],["2022-09-26",12.1033,12.2794,11.59,11.7585,2331566.0],["2022-09-27",11.9347,12.0573,11.6819,11.7815,2180774.0],["2022-09-28",11.9271,12.2565,11.8122,12.2411,1856547.0],["2022-09-29",12.0496,12.065,11.4675,11.6666,2005778.0],["2022-09-30",11.7739,11.8658,11.5364,11.636,1566773.0],["2022-10-03",11.8888,12.0573,11.4981,11.8581,1734547.0],["2022-10-04",12.1416,12.7927,12.1262,12.785,1908958.0],["2022-10-05",12.5016,12.6395,12.1645,12.5476,1854498.0],["2022-10-06",12.471,12.6395,12.2411,12.3407,1209752.0],["2022-10-07",12.1799,12.3024,12.0113,12.2105,1455216.0],["2022-10-10",12.3714,12.471,12.0496,12.0879,1137528.0],["2022-10-11",12.0879,12.3944,11.7509,12.379,1619574.0],["2022-10-12",12.356,12.471,12.0803,12.3177,1504309.0],["2022-10-13",12.0343,12.7544,11.8352,12.6395,1536614.0],["2022-10-14",12.9076,12.9765,12.2105,12.2182,1265872.0],["2022-10-17",12.5169,12.785,12.5169,12.7008,1675597.0],["2022-10-18",13.0225,13.4668,13.0225,13.3059,2319659.0],["2022-10-19",13.0914,13.3749,12.7774,12.831,1830000.0],["2022-10-20",12.8923,13.0455,12.6088,12.6165,1557696.0],["2022-10-21",12.5782,12.9842,12.4173,12.9229,1155291.0],["2022-10-24",13.1144,13.1527,12.8386,13.0685,1012502.0],["2022-10-25",13.0914,13.6736,13.0914,13.62,1663299.0],["2022-10-26",13.643,13.98,13.5511,13.8115,2285890.0],["2022-10-27",13.9724,14.0107,13.6277,13.666,1584634.0],["2022-10-28",13.62,14.2328,13.4821,14.2252,1936091.0],["2022-10-31",14.0566,14.2635,13.6736,13.8268,2426824.0],["2022-11-01",14.1103,14.2481,13.9724,14.049,1608448.0],["2022-11-02",13.8651,13.9034,13.1527,13.2906,1882314.0],["2022-11-03",13.0991,13.237,12.762,13.0608,2155594.0],["2022-11-04",12.9919,13.3825,12.2411,12.5552,2974653.0],["2022-11-07",12.7008,12.808,12.1645,12.5935,1611669.0],["2022-11-08",12.5782,12.8846,12.356,12.6318,1633141.0],["2022-11-09",12.4327,12.6854,12.4327,12.6318,1261382.0],["2022-11-10",13.2676,14.026,13.2446,13.7043,2171600.0],["2022-11-11",13.7502,14.0643,13.6506,13.8498,1395387.0],["2022-11-14",13.7119,13.9724,13.6736,13.7579,1367766.0],["2022-11-15",14.0183,14.363,13.9111,14.0643,1339365.0],["2022-11-16",13.9417,13.9724,13.7043,13.7655,852146.0],["2022-11-17",13.5511,13.6583,13.2753,13.4055,2200392.0],["2022-11-18",13.7732,13.8192,13.4438,13.5587,1549107.0],["2022-11-21",13.4974,13.5894,13.3136,13.4285,1420568.0],["2022-11-22",13.597,13.6966,13.3902,13.6736,905923.0],["2022-11-23",13.597,14.1103,13.574,14.1026,754253.0],["2022-11-25",14.1792,14.3018,13.9417,13.9724,431490.0],["2022-11-28",13.7885,13.9571,13.6813,13.7655,772016.0],["2022-11-29",13.8421,14.0107,13.7809,13.9494,929152.0],["2022-11-30",13.8421,14.0949,13.574,14.0107,2690344.0],["2022-12-01",14.0418,14.3767,14.0418,14.2755,1118203.0],["2022-12-02",14.0808,14.4702,13.9717,14.3689,856928.0],["2022-12-05",14.2365,14.2365,13.6836,13.6836,842874.0],["2022-12-06",13.7303,13.7848,13.2552,13.2786,1093413.0],["2022-12-07",13.2397,13.411,13.0216,13.045,899872.0],["2022-12-08",13.0917,13.4266,12.9827,13.0917,1102685.0],["2022-12-09",12.9749,13.4032,12.8814,13.2007,670805.0],["2022-12-12",13.2708,13.7303,13.2241,13.6992,1451214.0],["2022-12-13",14.3533,14.5013,13.6213,13.8004,1668765.0],["2022-12-14",13.7615,14.2988,13.6914,14.0262,1370402.0],["2022-12-15",13.8238,13.9639,13.4733,13.6291,2509296.0],["2022-12-16",13.4188,13.4421,12.9048,13.0761,4904986.0],["2022-12-19",12.9749,13.0372,12.7334,12.8191,1332923.0],["2022-12-20",12.6711,12.8269,12.6088,12.7334,1604544.0],["2022-12-21",12.8425,12.9904,12.6867,12.7101,1123376.0],["2022-12-22",12.5387,12.7724,12.3207,12.7412,2074781.0],["2022-12-23",12.7023,12.9359,12.64,12.9359,614782.0],["2022-12-27",12.9359,13.006,12.7334,12.8658,929738.0],["2022-12-28",12.8113,12.9515,12.5154,12.5232,588333.0],["2022-12-29",12.64,13.045,12.5232,12.9982,772114.0],["2022-12-30",12.8269,12.9437,12.7179,12.9126,773480.0],["2023-01-03",13.1228,13.1774,12.5933,12.749,1213070.0],["2023-01-04",12.9203,13.4344,12.8425,13.2786,1051054.0],["2023-01-05",13.1851,13.2397,12.9827,13.0605,790267.0],["2023-01-06",13.1774,13.816,13.0995,13.7459,1084629.0],["2023-01-09",13.8861,14.0574,13.7147,13.9406,864150.0],["2023-01-10",13.9406,14.1664,13.6524,14.1119,1511434.0],["2023-01-11",14.2521,14.8284,14.2521,14.8128,1672376.0],["2023-01-12",15.0153,15.0153,14.5714,14.8985,1270166.0],["2023-01-13",14.6727,14.9374,14.5714,14.8751,678222.0],["2023-01-17",14.8985,15.0153,14.7973,14.8362,571546.0],["2023-01-18",14.8985,15.0387,14.5325,14.5558,1414517.0],["2023-01-19",14.3923,14.439,14.0107,14.0185,946915.0],["2023-01-20",14.0886,14.4234,13.8705,14.3845,2123483.0],["2023-01-23",14.3222,14.735,14.2521,14.5013,1759630.0],["2023-01-24",14.6181,14.7272,14.4312,14.6259,827062.0],["2023-01-25",14.478,14.6493,14.3689,14.5558,1375574.0],["2023-01-26",14.7116,14.9608,14.5247,14.953,1221074.0],["2023-01-27",14.8596,15.0465,14.6415,14.9141,2991147.0],["2023-01-30",14.7116,15.0075,14.6571,14.735,929933.0],["2023-01-31",14.7973,15.5215,14.7505,15.4982,1434720.0],["2023-02-01",15.3892,15.9265,15.3424,15.8175,1283635.0],["2023-02-02",16.0433,16.8611,15.9343,16.3627,2070682.0],["2023-02-03",16.1057,16.4795,15.9733,16.3704,2134707.0],["2023-02-06",16.1446,16.3159,16.0823,16.1368,932470.0],["2023-02-07",16.02,16.3237,15.8409,16.2147,702037.0],["2023-02-08",16.02,16.168,15.7863,15.8019,965557.0],["2023-02-09",16.0044,16.1368,15.6539,15.6773,940962.0],["2023-02-10",15.5138,15.5994,15.1555,15.2879,1298666.0],["2023-02-13",15.2801,15.3268,15.1399,15.1711,870299.0],["2023-02-14",15.0309,15.249,14.8751,15.1321,2322880.0],["2023-02-15",14.953,15.249,14.953,15.2412,1172957.0],["2023-02-16",14.8907,15.0387,14.7583,14.8829,1475810.0],["2023-02-17",14.844,14.9764,14.6571,14.9374,1548034.0],["2023-02-21",14.735,14.7583,14.4001,14.5948,1781298.0],["2023-02-22",14.6415,14.7895,14.4156,14.4624,1644560.0],["2023-02-23",14.1742,14.4312,13.4811,13.816,4085243.0],["2023-02-24",13.5434,13.6524,13.1306,13.3097,3043558.0],["2023-02-27",13.5044,13.816,13.4655,13.7381,1903590.0],["2023-02-28",13.7069,13.9562,13.5901,13.5901,1660469.0],["2023-03-01",13.5122,13.6602,13.4655,13.559,1671010.0],["2023-03-02",13.4163,13.6303,13.3133,13.5907,1718736.0],["2023-03-03",13.7175,13.8759,13.6699,13.7809,1473467.0],["2023-03-06",13.7492,13.8522,13.5114,13.559,1432963.0],["2023-03-07",13.551,13.7175,13.4005,13.4084,2995832.0],["2023-03-08",13.4876,13.6461,13.345,13.559,959506.0],["2023-03-09",13.5669,13.5907,13.028,13.0597,2009877.0],["2023-03-10",12.9963,13.0518,12.5288,12.6001,2087762.0],["2023-03-13",12.3782,12.8854,12.3148,12.6793,2065997.0],["2023-03-14",13.0518,13.2578,12.4891,12.6476,1837515.0],["2023-03-15",12.2831,12.5208,12.1246,12.3386,2364750.0],["2023-03-16",12.2435,12.2673,11.9186,12.2276,1895587.0],["2023-03-17",12.0295,12.1325,11.8631,11.9344,3160874.0],["2023-03-20",12.0929,12.2752,11.9978,12.0216,1406709.0],["2023-03-21",12.2039,12.4971,12.1484,12.4416,1966542.0],["2023-03-22",12.3941,12.3941,11.8314,11.8473,1388653.0],["2023-03-23",11.9265,12.0929,11.665,11.6967,2060726.0],["2023-03-24",11.6254,12.0374,11.5303,12.0295,1375867.0],["2023-03-27",12.2514,12.2831,11.768,11.7918,2027054.0],["2023-03-28",11.6808,11.9978,11.6016,11.9503,1510360.0],["2023-03-29",12.1801,12.2673,11.9661,12.1325,850291.0],["2023-03-30",12.291,12.4178,12.1801,12.402,1528123.0],["2023-03-31",12.5684,12.8775,12.5367,12.8616,3190446.0],["2023-04-03",12.8378,12.8537,12.4812,12.719,1600738.0],["2023-04-04",12.8141,12.8299,12.3861,12.6159,2411403.0],["2023-04-05",12.4891,12.6159,12.4257,12.4733,2340838.0],["2023-04-06",12.5922,12.6239,12.3782,12.4099,943597.0],["2023-04-10",12.3307,12.608,12.2593,12.5367,1110786.0],["2023-04-11",12.6001,13.0359,12.5446,12.8854,1991333.0],["2023-04-12",13.0201,13.0359,12.608,12.6476,1125816.0],["2023-04-13",12.6793,12.8854,12.5684,12.7903,1782566.0],["2023-04-14",12.8537,12.9408,12.4733,12.6952,2105232.0],["2023-04-17",12.6714,13.1073,12.6159,12.9884,1601226.0],["2023-04-18",13.0042,13.0756,12.8378,12.9805,1211118.0],["2023-04-19",12.8775,13.0914,12.7982,13.0122,1629334.0],["2023-04-20",12.8616,12.9963,12.6239,12.719,950136.0],["2023-04-21",12.7982,12.8933,12.608,12.7824,679003.0],["2023-04-24",12.9329,13.131,12.822,13.0756,1170126.0],["2023-04-25",12.9329,13.0042,12.7982,12.8378,1865234.0],["2023-04-26",12.8299,12.9329,12.5525,12.5922,1291346.0],["2023-04-27",12.6952,12.9488,12.5129,12.9171,961360.0],["2023-04-28",12.8616,13.2341,12.8616,13.2024,1409442.0],["2023-05-01",13.1865,13.4876,13.1627,13.3212,1890610.0],["2023-05-02",13.1944,13.242,12.8933,13.1152,2616656.0],["2023-05-03",13.2658,13.3133,12.8775,12.9012,1969666.0],["2023-05-04",12.3624,12.4812,11.4748,11.9265,4800358.0],["2023-05-05",12.1325,12.1642,11.7046,11.8314,4351984.0],["2023-05-08",11.879,11.9186,11.6412,11.6967,1830195.0],["2023-05-09",11.5461,11.7125,11.3401,11.6888,3140280.0],["2023-05-10",11.9027,11.9582,11.5303,11.6571,2407792.0],["2023-05-11",11.4986,11.5144,11.3084,11.3401,3141744.0],["2023-05-12",11.3718,11.5144,11.1499,11.245,2827472.0],["2023-05-15",11.2925,11.459,11.1895,11.4273,958042.0],["2023-05-16",11.3084,11.4431,11.0944,11.0944,982344.0],["2023-05-17",11.1657,11.5937,11.1103,11.4986,1478445.0],["2023-05-18",11.3956,11.7522,11.3718,11.6016,1512410.0],["2023-05-19",11.7601,11.8473,11.5461,11.665,2630418.0],["2023-05-22",11.6888,11.6888,11.451,11.5461,1671010.0],["2023-05-23",11.5303,11.7205,11.4748,11.4906,2687318.0],["2023-05-24",11.3876,11.4193,11.0627,11.1023,1839272.0],["2023-05-25",11.0389,11.2529,10.9914,11.1657,2907894.0],["2023-05-26",11.1261,11.3956,11.0786,11.3559,1907104.0],["2023-05-30",11.4431,11.5223,11.2846,11.451,967704.0],["2023-05-31",11.348,11.4669,11.1737,11.348,2954059.0],["2023-06-01",11.3156,11.437,11.1861,11.3885,1972203.0],["2023-06-02",11.6475,12.0036,11.4694,11.9794,1321016.0],["2023-06-05",11.7608,11.8903,11.6799,11.777,944280.0],["2023-06-06",11.8337,11.9955,11.8013,11.8984,2207712.0],["2023-06-07",12.0522,12.3193,12.0036,12.2869,1995042.0],["2023-06-08",12.2384,12.3679,12.0441,12.3031,1636947.0],["2023-06-09",12.3031,12.3031,12.1979,12.2626,1594003.0],["2023-06-12",12.2707,12.4245,12.1817,12.1898,2108746.0],["2023-06-13",12.206,12.5621,12.206,12.3436,3470656.0],["2023-06-14",12.4245,12.5621,12.3679,12.5055,1900077.0],["2023-06-15",12.4812,12.6674,12.2626,12.6593,1274754.0],["2023-06-16",12.7159,12.7726,12.5621,12.7645,2747733.0],["2023-06-20",12.6512,12.7159,12.4164,12.4569,1998555.0],["2023-06-21",12.3355,12.4164,12.1331,12.2141,1257674.0],["2023-06-22",12.206,12.206,11.7932,11.8579,1183400.0],["2023-06-23",11.6313,11.7527,11.5018,11.518,4575195.0],["2023-06-26",11.4775,12.0117,11.4613,11.9632,1039928.0],["2023-06-27",12.0279,12.3598,11.8822,12.2384,772602.0],["2023-06-28",12.1817,12.4245,12.0927,12.4164,691301.0],["2023-06-29",12.4083,12.7564,12.4002,12.6674,1320723.0],["2023-06-30",12.7969,12.8373,12.5459,12.724,1706926.0],["2023-07-03",12.7159,12.9992,12.7159,12.8292,1655882.0],["2023-07-05",12.724,12.805,12.6107,12.6269,1127866.0],["2023-07-06",12.4164,12.5136,12.2465,12.465,1007037.0],["2023-07-07",12.3841,12.7402,12.3841,12.5378,1144653.0],["2023-07-10",12.4407,12.7159,12.4407,12.6674,1143677.0],["2023-07-11",12.7402,12.9264,12.6835,12.894,698133.0],["2023-07-12",13.1854,13.2016,13.0073,13.0397,843362.0],["2023-07-13",13.0721,13.2339,13.0478,13.1287,1782566.0],["2023-07-14",13.0559,13.1611,12.8211,13.153,1205067.0],["2023-07-17",13.064,13.153,12.9102,12.9506,1407099.0],["2023-07-18",13.0073,13.2097,12.9345,13.1125,759718.0],["2023-07-19",13.2258,13.3068,13.0963,13.1773,1959710.0],["2023-07-20",13.153,13.153,12.9426,12.983,2081710.0],["2023-07-21",13.0478,13.0721,12.3193,12.3436,3343678.0],["2023-07-24",12.3436,12.4731,12.1574,12.3922,2422139.0],["2023-07-25",12.3436,12.3517,12.0684,12.1412,2364555.0],["2023-07-26",12.1655,12.4812,12.1574,12.376,1604056.0],["2023-07-27",12.4326,12.4569,11.9227,11.9713,880547.0],["2023-07-28",12.1331,12.3436,12.125,12.3355,1051250.0],["2023-07-31",12.4002,12.5217,12.3193,12.5136,1072136.0],["2023-08-01",12.5298,12.554,12.2384,12.4974,1217365.0],["2023-08-02",12.295,12.3355,11.8903,11.9389,2190339.0],["2023-08-03",11.6961,11.777,11.2752,11.7446,2431411.0],["2023-08-04",9.5349,10.142,9.3407,9.8263,8926984.0],["2023-08-07",9.9153,9.9558,9.373,9.8182,4249602.0],["2023-08-08",9.632,9.6401,9.3245,9.3892,3582213.0],["2023-08-09",9.373,9.8101,9.195,9.713,4456318.0],["2023-08-10",9.7858,9.8182,9.5754,9.624,2766082.0],["2023-08-11",9.5106,9.6968,9.3326,9.4135,2711133.0],["2023-08-14",9.2759,9.3488,8.9926,9.0978,2708498.0],["2023-08-15",8.9359,9.114,8.9198,8.944,2732605.0],["2023-08-16",8.9036,9.2678,8.7983,9.0897,3418733.0],["2023-08-17",9.0897,9.1707,8.8955,8.8955,2651206.0],["2023-08-18",8.8226,9.0735,8.7903,8.9602,3451819.0],["2023-08-21",8.9845,9.0735,8.8388,8.8874,2053504.0],["2023-08-22",9.0897,9.195,8.9198,9.0169,2140075.0],["2023-08-23",9.1221,9.3568,9.0897,9.3407,3955435.0],["2023-08-24",9.3568,9.5025,9.3164,9.373,4656789.0],["2023-08-25",9.4297,9.5835,9.3973,9.4054,2125435.0],["2023-08-28",9.5106,9.624,9.4864,9.5511,1728008.0],["2023-08-29",9.5349,9.6968,9.4378,9.6644,1456387.0],["2023-08-30",9.6563,9.7211,9.5997,9.6563,2037400.0],["2023-08-31",9.648,9.7144,9.4155,9.4238,2678242.0],["2023-09-01",9.5235,9.6314,9.3906,9.4654,2006363.0],["2023-09-05",9.374,9.4571,9.017,9.1914,4089928.0],["2023-09-06",9.1831,9.2329,9.0834,9.1249,2972603.0],["2023-09-07",9.017,9.0585,8.6351,8.9174,4866922.0],["2023-09-08",8.8426,9.2246,8.8011,9.1,4387413.0],["2023-09-11",9.2246,9.2578,8.9423,9.0336,2937760.0],["2023-09-12",8.9838,9.1,8.8592,8.8675,2351965.0],["2023-09-13",8.8177,8.934,8.6268,8.66,2511248.0],["2023-09-14",8.7928,9.0336,8.7845,9.0336,3204696.0],["2023-09-15",8.9755,9.017,8.7596,8.9755,5101650.0],["2023-09-18",8.9589,8.9589,8.6351,8.6766,2589523.0],["2023-09-19",8.6434,8.8426,8.5852,8.8094,2866902.0],["2023-09-20",8.8759,8.934,8.7762,8.7928,2827472.0],["2023-09-21",8.6683,8.7596,8.4275,8.469,8220262.0],["2023-09-22",8.5188,8.6019,8.4275,8.4607,3207722.0],["2023-09-25",8.4358,8.6185,8.3528,8.5603,3786392.0],["2023-09-26",8.4358,8.5188,8.278,8.3445,3419611.0],["2023-09-27",8.386,8.4773,8.1535,8.1618,3501107.0],["2023-09-28",8.1701,8.3362,8.1037,8.2946,6381478.0],["2023-09-29",8.4607,8.552,8.3528,8.386,3307664.0],["2023-10-02",8.3029,8.3694,7.9625,7.9791,6478395.0],["2023-10-03",7.9127,7.9708,7.5308,7.6055,6384504.0],["2023-10-04",7.6719,7.7383,7.4893,7.6553,2271933.0],["2023-10-05",7.5308,7.564,7.099,7.1073,6150362.0],["2023-10-06",7.016,7.1156,6.7918,6.9413,4671722.0],["2023-10-09",6.8084,7.1571,6.8084,7.1488,4621555.0],["2023-10-10",7.2236,7.4394,7.1322,7.373,2357040.0],["2023-10-11",7.456,7.5225,7.2817,7.3149,3194253.0],["2023-10-12",7.3066,7.3564,7.0824,7.3481,2468597.0],["2023-10-13",7.4477,7.456,7.1156,7.1571,2371875.0],["2023-10-16",7.3481,7.7716,7.2568,7.6636,2305214.0],["2023-10-17",7.5723,8.1286,7.5723,8.0456,3178246.0],["2023-10-18",7.9542,7.9874,7.6802,7.7217,2090592.0],["2023-10-19",7.6387,7.8712,7.6055,7.6719,1997384.0],["2023-10-20",7.6553,7.7633,7.5225,7.5391,1801306.0],["2023-10-23",7.4727,7.9957,7.4727,7.8214,3053318.0],["2023-10-24",7.8795,8.3279,7.8795,8.195,4916112.0],["2023-10-25",8.0954,8.1618,7.8629,8.0206,2384661.0],["2023-10-26",8.0705,8.2282,7.9708,8.2033,3295952.0],["2023-10-27",8.3362,8.3362,7.9459,7.9874,2390907.0],["2023-10-30",8.0954,8.278,7.7965,8.0871,4348861.0],["2023-10-31",8.1701,8.2448,7.8878,8.1037,6174957.0],["2023-11-01",8.1286,8.2033,7.9459,8.1369,2598210.0],["2023-11-02",8.4856,9.0087,8.4109,8.9423,4745312.0],["2023-11-03",9.1332,9.9967,9.1332,9.9635,6610643.0],["2023-11-06",10.0632,10.1794,9.7892,9.8639,5413970.0],["2023-11-07",9.8224,9.922,9.6895,9.8805,1917450.0],["2023-11-08",9.8722,9.922,9.7477,9.8473,1709269.0],["2023-11-09",9.9054,9.9054,9.3906,9.4986,2137928.0],["2023-11-10",9.5484,9.6148,9.3823,9.482,1986746.0],["2023-11-13",9.3325,9.4488,9.1831,9.3076,1469075.0],["2023-11-14",9.6314,10.196,9.6231,10.113,3522774.0],["2023-11-15",10.1545,10.4534,10.1545,10.3289,3611102.0],["2023-11-16",10.2874,10.3289,10.1462,10.2043,3504230.0],["2023-11-17",10.2874,10.4949,10.2707,10.4285,3207819.0],["2023-11-20",10.4285,10.6112,10.2292,10.5697,1935506.0],["2023-11-21",10.4368,10.4368,10.2375,10.3372,4292155.0],["2023-11-22",10.5281,10.5863,10.1877,10.2126,2755150.0],["2023-11-24",10.2375,10.2874,10.0798,10.2209,497174.0],["2023-11-27",10.2126,10.2957,10.0134,10.2541,2251339.0],["2023-11-28",10.2624,10.4783,10.0798,10.4285,3285216.0],["2023-11-29",10.5697,10.6942,10.4119,10.4534,4452024.0],["2023-11-30",10.5044,10.564,10.3513,10.4024,3751256.0],["2023-12-01",10.3258,11.0403,10.1897,11.0403,2139002.0],["2023-12-04",10.9893,11.1339,10.8872,11.0063,1530466.0],["2023-12-05",10.8957,10.9552,10.7511,10.8872,1734352.0],["2023-12-06",11.0743,11.1679,10.7936,10.8192,1861525.0],["2023-12-07",10.8617,10.8872,10.564,10.581,3253106.0],["2023-12-08",10.547,10.9382,10.5044,10.8106,3469875.0],["2023-12-11",10.7256,10.8702,10.632,10.6575,4793331.0],["2023-12-12",10.6405,10.6405,10.4279,10.5215,5484632.0],["2023-12-13",10.5555,11.287,10.3173,11.1168,4558896.0],["2023-12-14",11.4401,12.0525,11.4401,11.9334,5005123.0],["2023-12-15",11.9334,11.9929,11.5932,11.8738,8174586.0],["2023-12-18",11.8994,11.8994,11.6102,11.6527,3135498.0],["2023-12-19",11.8228,12.2226,11.7548,11.9759,4022291.0],["2023-12-20",11.9759,12.2481,11.6952,11.7037,3633258.0],["2023-12-21",11.9589,12.044,11.7037,11.8824,3095970.0],["2023-12-22",11.9759,12.1035,11.7718,11.8824,1669643.0],["2023-12-26",11.8994,12.2736,11.8398,12.1715,2432485.0],["2023-12-27",12.1715,12.3161,12.1035,12.146,1503528.0],["2023-12-28",12.027,12.2396,12.027,12.1886,1132746.0],["2023-12-29",12.146,12.146,11.8398,11.8738,1689358.0],["2024-01-02",11.7633,12.2141,11.7207,12.0184,2564733.0],["2024-01-03",11.7718,11.7973,11.4656,11.4911,2342107.0],["2024-01-04",11.5421,11.5932,11.3975,11.4741,1705658.0],["2024-01-05",11.3295,11.8738,11.287,11.6952,996008.0],["2024-01-08",11.6272,12.146,11.6272,12.044,1905933.0],["2024-01-09",11.7973,11.9079,11.7463,11.7973,1419104.0],["2024-01-10",11.7463,12.027,11.7207,12.027,1530173.0],["2024-01-11",11.9164,12.095,11.7378,12.0865,1803355.0],["2024-01-12",12.2736,12.3842,11.9844,12.078,2227037.0],["2024-01-16",11.9249,11.9844,11.5847,11.5932,2262758.0],["2024-01-17",11.2955,11.4741,10.9382,11.1509,1877726.0],["2024-01-18",11.3125,11.355,11.0063,11.1339,1855083.0],["2024-01-19",11.2019,11.4826,10.9808,11.4145,1915498.0],["2024-01-22",11.5506,11.7037,11.3975,11.406,1667301.0],["2024-01-23",11.6272,11.6612,11.304,11.4145,1085605.0],["2024-01-24",11.7293,11.7293,11.3465,11.5251,1844835.0],["2024-01-25",11.8398,11.9419,11.5251,11.6017,5070515.0],["2024-01-26",11.7548,11.8568,11.6102,11.6697,955894.0],["2024-01-29",11.6442,11.9164,11.5166,11.8483,1434720.0],["2024-01-30",11.7378,11.7803,11.4996,11.4996,1312622.0],["2024-01-31",11.4826,11.6867,11.0573,11.0743,1668862.0],["2024-02-01",11.1424,11.355,10.9637,11.3125,1314672.0],["2024-02-02",11.0913,11.2444,10.9212,11.0913,1380064.0],["2024-02-05",10.8702,10.9297,10.6575,10.8277,963507.0],["2024-02-06",10.8277,11.0998,10.7851,10.8021,1306864.0],["2024-02-07",10.8362,10.9382,10.649,10.8192,1270654.0],["2024-02-08",10.8447,11.0318,10.8106,10.9297,1635776.0],["2024-02-09",10.9297,10.9552,10.7001,10.9212,984101.0],["2024-02-12",10.9808,11.4571,10.9808,11.3125,1137235.0],["2024-02-13",10.8192,10.9978,10.6405,10.8447,1926234.0],["2024-02-14",10.9893,11.0488,10.7341,10.8447,1406709.0],["2024-02-15",11.0148,11.2785,10.9723,11.1594,1564138.0],["2024-02-16",10.9297,11.1083,10.7851,10.8957,2329029.0],["2024-02-20",10.7001,10.7851,10.4364,10.5725,6780370.0],["2024-02-21",10.4704,10.6746,10.4619,10.5725,3289803.0],["2024-02-22",11.6017,12.6394,11.6017,12.5288,8975003.0],["2024-02-23",12.6989,12.7414,12.112,12.3672,3334309.0],["2024-02-26",12.2651,12.6819,12.2566,12.5543,2687514.0],["2024-02-27",12.7244,12.7414,12.3842,12.4948,1882704.0],["2024-02-28",12.3246,12.4607,12.1035,12.1801,2820933.0],["2024-02-29",12.3191,12.7534,12.3017,12.4841,3285606.0],["2024-03-01",12.5449,13.0575,12.3712,12.8403,2814589.0],["2024-03-04",12.849,13.3616,12.849,13.3442,1914717.0],["2024-03-05",13.2052,13.5353,13.1791,13.3268,2381440.0],["2024-03-06",13.5266,13.544,13.2139,13.3789,2527059.0],["2024-03-07",13.4658,14.0045,13.3876,13.9958,2962355.0],["2024-03-08",14.1348,14.2564,13.7525,13.8915,2309606.0],["2024-03-11",13.7091,14.0392,13.5614,13.9523,2071267.0],["2024-03-12",13.8915,14.1782,13.8133,14.1608,4102714.0],["2024-03-13",14.1,14.3954,14.0653,14.074,2702837.0],["2024-03-14",14.0479,14.0653,13.7525,13.961,2058872.0],["2024-03-15",13.796,14.0653,13.7265,13.7873,2482261.0],["2024-03-18",13.7525,13.8133,13.6309,13.7178,1146019.0],["2024-03-19",13.5961,13.9263,13.5874,13.6135,1371768.0],["2024-03-20",13.544,14.1869,13.4398,14.0305,1296128.0],["2024-03-21",14.1435,14.239,14.0305,14.1782,917538.0],["2024-03-22",14.1521,14.239,13.8481,13.8481,743322.0],["2024-03-25",14.0566,14.3606,14.0305,14.2043,1085898.0],["2024-03-26",14.2651,14.352,14.1,14.1521,1194136.0],["2024-03-27",14.3433,14.6386,14.3433,14.5518,1861037.0],["2024-03-28",14.5257,14.7863,14.4823,14.5865,1563259.0],["2024-04-01",14.5778,14.5865,14.2564,14.2825,973658.0],["2024-04-02",13.9958,14.1348,13.7786,14.0653,1269678.0],["2024-04-03",13.9697,14.2564,13.9523,14.2216,1178813.0],["2024-04-04",14.4997,14.5605,14.1,14.1956,1407685.0],["2024-04-05",14.1174,14.2738,14.0218,14.1174,1223514.0],["2024-04-08",14.2911,14.3346,14.0479,14.2216,1041002.0],["2024-04-09",14.2477,14.3433,14.1435,14.2477,1274656.0],["2024-04-10",13.6917,13.8394,13.4745,13.7786,1656467.0],["2024-04-11",13.8394,14.0305,13.683,13.9002,1889146.0],["2024-04-12",13.796,13.822,13.2921,13.5788,1770074.0],["2024-04-15",13.7612,13.8307,13.127,13.2399,1465269.0],["2024-04-16",13.1183,13.3008,12.8403,13.1444,2048624.0],["2024-04-17",13.2747,13.3703,12.8924,12.9098,1184962.0],["2024-04-18",13.0054,13.1357,12.8664,12.9185,993470.0],["2024-04-19",12.8577,13.0662,12.7882,12.8837,1056910.0],["2024-04-22",13.0054,13.2052,12.8751,13.127,1125328.0],["2024-04-23",13.2052,13.5874,13.2052,13.3963,1142798.0],["2024-04-24",13.3181,13.5788,13.1878,13.4224,1213851.0],["2024-04-25",13.2139,13.3963,13.0488,13.3268,1931797.0],["2024-04-26",13.3703,13.7004,13.2921,13.6656,1682819.0],["2024-04-29",13.8133,13.9176,13.7264,13.9002,899872.0],["2024-04-30",13.796,14.0305,13.683,13.7786,1987624.0],["2024-05-01",13.7438,14.5518,13.7178,14.1521,1881630.0],["2024-05-02",14.3867,14.3954,13.5527,13.935,2837134.0],["2024-05-03",12.7274,13.5874,12.6231,13.1096,3397163.0],["2024-05-06",13.3703,13.405,12.7274,13.0054,2247045.0],["2024-05-07",13.1096,13.3616,13.0575,13.1357,1318478.0],["2024-05-08",12.9533,13.0488,12.7274,12.7708,2209078.0],["2024-05-09",12.8229,13.2052,12.7882,13.1791,2421846.0],["2024-05-10",13.3008,13.3355,12.9533,13.1183,1011234.0],["2024-05-13",13.3008,13.3442,13.0401,13.0749,1882021.0],["2024-05-14",13.2921,13.4919,13.127,13.3355,1580827.0],["2024-05-15",13.6222,13.6569,13.1878,13.3008,1498550.0],["2024-05-16",13.2399,13.3181,13.0314,13.0836,1367962.0],["2024-05-17",13.1183,13.1183,12.7882,12.9532,2239627.0],["2024-05-20",12.9793,13.0836,12.7361,12.7621,1281976.0],["2024-05-21",12.7708,12.9446,12.71,12.9446,1364058.0],["2024-05-22",12.849,12.9185,12.6318,12.7187,1511922.0],["2024-05-23",12.7795,12.7795,12.3277,12.3625,1321992.0],["2024-05-24",12.4754,12.6057,12.3364,12.3972,1090680.0],["2024-05-28",12.4928,12.6057,12.2061,12.2756,801296.0],["2024-05-29",12.2061,12.2061,11.9629,12.1453,3895411.0],["2024-05-30",12.3191,12.6057,12.1974,12.571,2370509.0],["2024-05-31",12.6666,12.7013,12.2582,12.5536,2670043.0],["2024-06-03",12.7447,12.7447,12.4146,12.4407,1607862.0],["2024-06-04",12.3451,12.4233,12.2756,12.3625,1603568.0],["2024-06-05",12.4059,12.4581,12.3017,12.3538,945451.0],["2024-06-06",12.293,12.3972,12.2061,12.3538,1971422.0],["2024-06-07",12.2207,12.3094,12.0787,12.2473,1590490.0],["2024-06-10",12.0609,12.3804,12.0077,12.2384,1421251.0],["2024-06-11",12.1497,12.2739,12.1053,12.1408,1145141.0],["2024-06-12",12.6023,13.1348,12.4869,12.6733,2313022.0],["2024-06-13",12.6201,12.6822,12.2828,12.3627,1080627.0],["2024-06-14",12.1408,12.2384,11.8923,12.0521,1194722.0],["2024-06-17",11.9811,12.1763,11.8568,12.1319,960189.0],["2024-06-18",12.1142,12.3361,12.0343,12.2562,827062.0],["2024-06-20",12.1497,12.3361,11.9456,11.9633,1027240.0],["2024-06-21",11.9456,12.1763,11.9278,12.0609,2535550.0],["2024-06-24",12.1142,12.4337,12.0698,12.2917,940962.0],["2024-06-25",12.2562,12.4071,12.0166,12.2296,833797.0],["2024-06-26",12.1053,12.2828,12.0964,12.2118,639866.0],["2024-06-27",12.1941,12.4781,12.1319,12.4426,1902907.0],["2024-06-28",12.5402,12.6999,12.3716,12.691,2712206.0],["2024-07-01",12.6999,12.6999,12.2118,12.4958,1184669.0],["2024-07-02",12.5491,12.8597,12.5224,12.8242,1119960.0],["2024-07-03",12.833,12.9573,12.7709,12.9218,496784.0],["2024-07-05",12.8685,12.8952,12.6289,12.762,767234.0],["2024-07-08",12.8508,12.904,12.762,12.8774,1057789.0],["2024-07-09",12.8242,13.0194,12.7709,12.8774,1278950.0],["2024-07-10",12.9129,13.1348,12.8242,13.1259,1213266.0],["2024-07-11",13.4898,13.7472,13.3034,13.6229,1414614.0],["2024-07-12",13.8448,13.8892,13.5342,13.5608,1531832.0],["2024-07-15",13.7117,13.7649,13.4543,13.7383,1088338.0],["2024-07-16",13.8359,14.2264,13.685,14.182,1317014.0],["2024-07-17",13.9779,14.324,13.4365,14.1732,1241862.0],["2024-07-18",14.0755,14.2885,13.8892,13.9247,1335754.0],["2024-07-19",13.9424,14.0844,13.7205,13.7649,860539.0],["2024-07-22",13.8714,13.8714,13.614,13.7117,1440088.0],["2024-07-23",13.5697,13.8093,13.4632,13.6939,1143872.0],["2024-07-24",13.6407,13.7294,13.3478,13.3744,1138699.0],["2024-07-25",13.4543,13.7383,13.4188,13.543,1313306.0],["2024-07-26",13.827,14.04,13.685,13.9069,1071453.0],["2024-07-29",14.0489,14.0933,13.8625,13.969,959213.0],["2024-07-30",14.0755,14.2974,13.8892,14.2885,1187304.0],["2024-07-31",14.4128,14.8476,14.2974,14.395,1947901.0],["2024-08-01",14.4394,14.7323,13.8803,14.1199,1798963.0],["2024-08-02",13.7117,14.0844,13.2058,13.3389,2612362.0],["2024-08-05",12.5579,12.8508,12.3272,12.3449,2672483.0],["2024-08-06",12.4869,12.762,12.3361,12.4958,2792043.0],["2024-08-07",12.8064,13.8359,12.8064,13.2857,2076733.0],["2024-08-08",13.5608,13.6584,13.2945,13.3389,1463707.0],["2024-08-09",13.3655,13.4277,13.0372,13.3655,1053006.0],["2024-08-12",13.4188,13.4277,13.0638,13.3567,1224294.0],["2024-08-13",13.543,13.9158,13.4188,13.8359,2173259.0],["2024-08-14",13.8892,14.0134,13.7915,13.8714,994154.0],["2024-08-15",14.0755,14.2353,13.9247,14.0312,1349125.0],["2024-08-16",14.0223,14.3063,14.0134,14.2885,907875.0],["2024-08-19",14.2885,14.7323,14.2619,14.7234,960970.0],["2024-08-20",14.608,14.6435,14.4039,14.4216,1054178.0],["2024-08-21",14.4926,14.5193,14.2087,14.2974,979026.0],["2024-08-22",14.2974,14.3329,14.0578,14.0755,753277.0],["2024-08-23",14.1909,14.8299,14.111,14.7855,1438917.0],["2024-08-26",14.8654,15.0074,14.7234,14.7944,875570.0],["2024-08-27",14.6879,15.0074,14.6613,14.9275,931104.0],["2024-08-28",14.8299,15.034,14.7766,14.7855,717653.0],["2024-08-29",14.8565,15.1849,14.75,15.0873,764208.0],["2024-08-30",15.176,15.3269,14.9364,15.1316,1782664.0],["2024-09-03",14.9275,15.1938,14.7411,14.75,1062571.0],["2024-09-04",14.7855,15.247,14.7145,14.8831,765672.0],["2024-09-05",14.9896,15.2381,14.892,14.9186,694424.0],["2024-09-06",14.8735,15.1355,14.3945,14.4668,826379.0],["2024-09-09",14.4217,14.5572,14.015,14.3945,1054470.0],["2024-09-10",14.4036,14.765,14.3132,14.7198,1579363.0],["2024-09-11",14.5933,15.2259,14.3945,15.1897,1676963.0],["2024-09-12",15.2168,15.4879,15.0994,15.2439,1008794.0],["2024-09-13",15.3795,15.5602,15.3162,15.4879,1301203.0],["2024-09-16",15.5873,16.0391,15.3704,15.9397,2330005.0],["2024-09-17",16.0933,16.3463,15.9849,16.021,2738266.0],["2024-09-18",16.0301,16.4006,15.8403,15.9488,2257195.0],["2024-09-19",16.4909,16.8524,16.2289,16.3283,2816736.0],["2024-09-20",16.256,16.518,16.1204,16.4909,5951355.0],["2024-09-23",16.6897,17.0692,16.6717,16.7168,1759826.0],["2024-09-24",16.7439,17.0512,16.7439,16.9608,1715418.0],["2024-09-25",16.9066,16.9156,16.3915,16.4186,1557110.0],["2024-09-26",16.3102,16.6265,16.265,16.4819,2504123.0],["2024-09-27",16.6626,16.8343,16.4819,16.5722,770552.0],["2024-09-30",16.509,16.6988,16.4186,16.6084,1415786.0],["2024-10-01",16.5361,16.5451,16.2018,16.247,1033486.0],["2024-10-02",16.1566,16.3373,16.0572,16.256,2086395.0],["2024-10-03",16.1747,16.1747,15.9668,16.1114,1031242.0],["2024-10-04",16.2831,16.5,16.2289,16.3554,795440.0],["2024-10-07",16.2379,16.3463,16.1656,16.265,1023629.0],["2024-10-08",16.3373,16.509,16.256,16.4638,1332923.0],["2024-10-09",16.3554,16.5451,16.265,16.5271,1985672.0],["2024-10-10",16.4186,16.6897,16.2741,16.2831,2368654.0],["2024-10-11",16.3373,16.6626,16.2469,16.6355,1181253.0],["2024-10-14",16.509,16.9427,16.4277,16.7439,1016992.0],["2024-10-15",16.7349,17.3945,16.7349,17.2138,2979533.0],["2024-10-16",17.3855,17.4668,17.2228,17.2409,1051835.0],["2024-10-17",17.1777,17.3222,17.0873,17.25,1406806.0],["2024-10-18",17.25,17.3945,17.1686,17.2951,973950.0],["2024-10-21",17.1777,17.259,16.8885,16.9698,1113128.0],["2024-10-22",16.8614,17.006,16.7168,16.8343,1444382.0],["2024-10-23",16.7801,17.0331,16.762,17.0241,909632.0],["2024-10-24",16.753,16.9337,16.6355,16.7982,1150411.0],["2024-10-25",16.9879,17.015,16.4548,16.5632,2159498.0],["2024-10-28",16.762,16.8524,16.6536,16.6807,1762851.0],["2024-10-29",16.5994,16.8524,16.518,16.8524,1439210.0],["2024-10-30",16.7891,16.9518,16.4457,16.4909,1983330.0],["2024-10-31",16.4006,16.4367,16.0391,16.0482,2145736.0],["2024-11-01",16.1837,16.3463,16.0391,16.0572,2281400.0],["2024-11-04",16.0391,16.4186,16.003,16.247,1851862.0],["2024-11-05",16.0482,16.4006,15.9668,16.3283,1666910.0],["2024-11-06",17.0873,17.0873,16.2108,16.265,3646824.0],["2024-11-07",16.2921,16.6536,16.247,16.2741,1059058.0],["2024-11-08",16.265,16.2921,15.8584,15.9668,2674142.0],["2024-11-11",16.003,16.3825,15.9939,16.3102,1594198.0],["2024-11-12",16.0662,16.6084,15.3072,16.5632,4727451.0],["2024-11-13",16.7078,17.2771,16.6265,16.8976,2849725.0],["2024-11-14",16.8795,17.1596,16.7801,16.8885,1775442.0],["2024-11-15",17.3404,17.5098,16.8414,16.8509,1552230.0],["2024-11-18",16.8791,17.3404,16.7944,17.2557,1880362.0],["2024-11-19",17.0391,17.7734,17.0391,17.6416,1869918.0],["2024-11-20",17.6228,17.877,17.5192,17.6699,2082784.0],["2024-11-21",17.7452,18.0935,17.6887,17.8299,1374013.0],["2024-11-22",17.9146,18.1311,17.877,18.0088,3185274.0],["2024-11-25",18.1029,18.3571,17.9335,18.2253,4253896.0],["2024-11-26",18.15,18.2629,18.0652,18.1406,2494266.0],["2024-11-27",18.1406,18.3288,18.0182,18.0747,1656077.0],["2024-11-29",18.2724,18.2724,18.0558,18.0841,1015626.0],["2024-12-02",18.0841,18.2253,17.8864,18.1217,1690725.0],["2024-12-03",18.2441,18.2441,17.8393,17.8864,1802867.0],["2024-12-04",17.9052,18.0088,17.5757,17.9711,1614011.0],["2024-12-05",17.8487,17.9523,17.7452,17.8017,1562186.0],["2024-12-06",17.9335,17.9899,17.5569,17.8393,2655403.0],["2024-12-09",17.8864,18.0182,17.8111,17.8864,2708986.0],["2024-12-10",17.8017,18.0088,17.5757,17.7169,1056520.0],["2024-12-11",17.8581,17.924,17.6699,17.6793,2664773.0],["2024-12-12",17.6134,17.8017,17.5098,17.6981,852536.0],["2024-12-13",17.651,17.8017,17.5663,17.7169,1662226.0],["2024-12-16",17.7169,17.9805,17.5663,17.8864,1254843.0],["2024-12-17",17.5946,17.7734,17.0203,17.2839,2739144.0],["2024-12-18",17.2933,17.3874,16.3802,16.512,1894611.0],["2024-12-19",16.6438,16.7944,16.512,16.559,1616646.0],["2024-12-20",16.4837,17.2933,16.3708,17.1144,5029718.0],["2024-12-23",17.0203,17.0674,16.559,17.0674,960482.0],["2024-12-24",17.0297,17.1427,16.945,16.9921,515133.0],["2024-12-26",16.9168,17.218,16.8509,17.1803,1073502.0],["2024-12-27",17.0862,17.1709,16.6061,16.6532,922906.0],["2024-12-30",16.4649,16.5684,16.2107,16.4555,909925.0],["2024-12-31",16.512,16.7661,16.399,16.7002,1199797.0],["2025-01-02",16.7661,16.8132,16.3613,16.5025,1069989.0],["2025-01-03",16.559,16.6908,16.4272,16.6061,1600542.0],["2025-01-06",16.5308,16.7285,16.4084,16.6249,1376258.0],["2025-01-07",16.7379,16.7944,16.3425,16.5684,2273982.0],["2025-01-08",16.399,16.5684,16.2672,16.4931,1396949.0],["2025-01-10",16.0601,16.3049,15.8624,16.1354,1733083.0],["2025-01-13",16.126,16.2013,15.7777,15.966,1948096.0],["2025-01-14",16.013,16.4649,15.9942,16.1919,1626016.0],["2025-01-15",16.7567,16.8038,16.3425,16.399,1562186.0],["2025-01-16",16.3519,16.7002,16.3519,16.6155,1492792.0],["2025-01-17",16.961,17.7236,16.7221,17.3744,956900.0],["2025-01-21",17.4939,17.8338,17.1631,17.2182,2093000.0],["2025-01-22",17.1631,17.549,16.8966,17.2825,2914600.0],["2025-01-23",17.3009,17.4112,16.9702,17.0528,1601000.0],["2025-01-24",17.0069,17.4296,16.9702,17.1815,1458100.0],["2025-01-27",16.9518,17.2642,16.7496,17.0069,1390400.0],["2025-01-28",16.9977,17.1907,16.8415,16.8415,1123800.0],["2025-01-29",16.8783,16.9885,16.5383,16.667,795100.0],["2025-01-30",16.9242,17.0528,16.7956,16.9793,1022300.0],["2025-01-31",16.9518,17.0437,16.7221,16.9058,1892900.0],["2025-02-03",16.5843,17.0988,16.5843,16.768,1340500.0],["2025-02-04",16.6761,17.0161,16.6302,16.961,2613900.0],["2025-02-05",16.9977,17.4387,16.6761,17.4204,1591500.0],["2025-02-06",17.4479,17.5306,17.255,17.3285,1518700.0],["2025-02-07",17.3928,17.4755,17.0345,17.2274,914200.0],["2025-02-10",17.2642,17.3285,17.0528,17.2182,961300.0],["2025-02-11",17.108,17.2734,17.0804,17.1815,933200.0],["2025-02-12",16.8415,17.1172,16.814,16.9793,2119600.0],["2025-02-13",17.062,17.5857,16.9701,17.5857,2246600.0],["2025-02-14",17.6592,17.8798,17.5857,17.7052,1573400.0],["2025-02-18",17.7144,17.8889,17.5122,17.7879,1874700.0],["2025-02-19",17.6868,17.7328,17.3285,17.402,2134400.0],["2025-02-20",17.2274,17.2274,16.5016,16.8415,2320800.0],["2025-02-21",16.9977,16.9977,16.5108,16.5751,1563400.0],["2025-02-24",16.6302,16.7956,16.5383,16.7405,1251400.0],["2025-02-25",16.7956,17.0161,16.6761,16.8048,2296700.0],["2025-02-26",17.4571,17.7236,16.7864,16.9058,2048300.0],["2025-02-27",16.9426,17.0345,16.7405,16.814,1299700.0],["2025-02-28",16.8231,17.1907,16.8231,17.0896,1726100.0],["2025-03-03",17.0804,17.402,16.9058,17.0345,2182900.0],["2025-03-04",16.8323,17.0161,16.1065,16.327,2137300.0],["2025-03-05",16.2719,16.8415,16.2719,16.768,1947300.0],["2025-03-06",16.6026,16.6394,16.2719,16.3913,1526200.0],["2025-03-07",16.3913,16.7838,16.2511,16.7745,1578400.0],["2025-03-10",16.5876,16.7558,16.0269,16.1296,1873800.0],["2025-03-11",16.1857,16.2418,15.1764,15.2419,2701600.0],["2025-03-12",15.2792,15.2886,14.7279,15.2138,1985800.0],["2025-03-13",15.1671,15.3073,14.5316,14.6625,2103100.0],["2025-03-14",14.8213,15.326,14.6625,15.3073,1950100.0],["2025-03-17",15.2606,15.6344,15.2512,15.4568,1475600.0],["2025-03-18",15.3447,15.4755,15.0363,15.2699,1760500.0],["2025-03-19",15.3633,15.5409,15.2045,15.4101,1308400.0],["2025-03-20",15.3353,15.382,15.1484,15.2045,2599700.0],["2025-03-21",15.0643,15.2419,14.9428,15.1858,4289200.0],["2025-03-24",15.4568,15.7091,15.4381,15.6063,1075600.0],["2025-03-25",15.5876,15.5876,15.2138,15.3634,1034000.0],["2025-03-26",15.4475,15.5035,15.2606,15.4381,1091100.0],["2025-03-27",15.4194,15.5783,15.2232,15.3166,969900.0],["2025-03-28",15.3634,15.4288,15.0363,15.2138,971600.0],["2025-03-31",15.0363,15.2699,15.0082,15.083,2224900.0],["2025-04-01",15.1017,15.2886,14.7559,15.055,1326600.0],["2025-04-02",14.8587,15.4194,14.8026,15.354,1156700.0],["2025-04-03",14.7279,14.7746,13.9055,13.9803,2479400.0],["2025-04-04",13.784,13.7934,12.6159,13.0364,3478200.0],["2025-04-07",12.6159,13.6065,12.2795,12.999,3588100.0],["2025-04-08",13.485,13.6532,12.214,12.3916,1592800.0],["2025-04-09",12.2608,14.27,12.1019,14.0924,2235200.0],["2025-04-10",13.5971,13.8868,12.9243,13.2794,1652800.0],["2025-04-11",13.2887,13.6999,13.0551,13.5878,1945600.0],["2025-04-14",13.8027,13.9055,13.4102,13.6625,2377800.0],["2025-04-15",13.5597,13.8868,13.2887,13.3448,1332500.0],["2025-04-16",13.3355,13.5878,13.0738,13.2327,1157900.0],["2025-04-17",13.2981,13.6719,13.2981,13.5037,1769100.0],["2025-04-21",13.513,13.5504,13.1579,13.3635,1088400.0],["2025-04-22",13.6345,13.8401,13.5504,13.6532,1002000.0],["2025-04-23",14.0644,14.326,13.6252,13.6906,1034600.0],["2025-04-24",13.728,14.0924,13.6438,14.0083,1173200.0],["2025-04-25",13.9709,14.0737,13.756,14.0737,1149200.0],["2025-04-28",13.9335,14.3821,13.9335,14.3541,1293100.0],["2025-04-29",14.2887,14.4288,14.2139,14.3634,746000.0],["2025-04-30",14.0924,14.2326,13.9429,14.1391,1609900.0],["2025-05-01",14.326,14.6344,14.2326,14.3915,1472900.0],["2025-05-02",14.5784,14.8307,14.541,14.6905,930000.0],["2025-05-05",14.541,14.812,14.4475,14.6157,888900.0],["2025-05-06",14.4382,14.6251,14.3915,14.541,854000.0],["2025-05-07",14.5316,14.7279,14.4195,14.5971,2033700.0],["2025-05-08",14.7279,14.7653,14.3541,14.3821,1599200.0],["2025-05-09",13.5504,14.2232,13.5037,14.0177,1748100.0],["2025-05-12",14.6905,15.2325,14.4008,15.2138,2353700.0],["2025-05-13",15.3353,15.6624,15.1297,15.5129,2790400.0],["2025-05-14",15.3447,15.3447,14.8587,15.1017,2626900.0],["2025-05-15",15.0456,15.4661,14.9148,15.2979,1494300.0],["2025-05-16",15.354,15.4568,15.083,15.4101,1048100.0],["2025-05-19",15.1764,15.3914,15.083,15.2792,992000.0],["2025-05-20",15.1484,15.3727,15.111,15.2699,1122500.0],["2025-05-21",15.111,15.1764,14.6905,14.7279,1066400.0],["2025-05-22",14.6531,14.7746,14.4662,14.6998,1644600.0],["2025-05-23",14.5316,14.7559,14.4569,14.6718,1273100.0],["2025-05-27",14.9241,15.3727,14.8867,15.326,1593200.0],["2025-05-28",15.3073,15.3073,15.1391,15.2232,855800.0],["2025-05-29",15.4381,15.5129,15.2138,15.5035,1329800.0],["2025-05-30",15.5316,15.653,15.4101,15.4381,1485300.0],["2025-06-02",15.3727,15.4848,15.0737,15.4007,1383100.0],["2025-06-03",15.4007,15.7185,15.2699,15.6904,1514800.0],["2025-06-04",15.653,15.653,15.3353,15.4007,1202200.0],["2025-06-05",15.4381,15.5035,15.1671,15.2232,2135700.0],["2025-06-06",15.5183,15.6421,15.3184,15.5088,1118200.0],["2025-06-09",15.6992,15.8515,15.5183,15.6611,1540700.0],["2025-06-10",15.6897,15.8039,15.5659,15.6992,1536800.0],["2025-06-11",15.7563,15.8991,15.5278,15.5849,791600.0],["2025-06-12",15.4707,15.5659,15.2993,15.3374,732700.0],["2025-06-13",15.2327,15.2613,14.8328,14.8519,1200100.0],["2025-06-16",15.0613,15.2327,14.9756,15.0899,1694700.0],["2025-06-17",14.8804,15.1565,14.8709,14.9756,1407100.0],["2025-06-18",15.0232,15.366,14.928,15.1184,1108300.0],["2025-06-20",15.2613,15.3469,15.0232,15.0232,1571600.0],["2025-06-23",14.9566,15.1756,14.7091,15.1089,1284700.0],["2025-06-24",15.2422,15.4707,15.0994,15.3945,1088400.0],["2025-06-25",15.2803,15.2803,14.8233,15.0423,1735700.0],["2025-06-26",15.1565,15.6326,15.1375,15.623,1363800.0],["2025-06-27",15.7373,15.7373,15.2803,15.4802,3771400.0],["2025-06-30",15.4802,15.5945,15.2898,15.5373,1835100.0],["2025-07-01",15.4707,16.2133,15.4707,15.842,1898500.0],["2025-07-02",15.8515,16.3847,15.6897,16.318,1388600.0],["2025-07-03",16.3371,16.4513,16.2038,16.3275,664900.0],["2025-07-07",16.1847,16.3942,15.9467,15.9562,1558400.0],["2025-07-08",16.0514,16.4132,16.0324,16.1752,952000.0],["2025-07-09",16.299,16.3656,16.1086,16.2895,759100.0],["2025-07-10",16.299,16.8607,16.2514,16.6893,962900.0],["2025-07-11",16.5751,16.775,16.3942,16.7655,1449900.0],["2025-07-14",16.6798,17.1558,16.6798,17.1368,2392800.0],["2025-07-15",17.1749,17.2415,16.794,16.8226,1412700.0],["2025-07-16",16.9178,17.3653,16.8226,17.251,1314600.0],["2025-07-17",17.1939,17.7461,17.1939,17.3367,1752400.0],["2025-07-18",17.451,17.5081,16.9369,17.0321,1400600.0],["2025-07-21",17.2225,17.2225,16.794,16.8226,999100.0],["2025-07-22",16.8702,17.1082,16.8321,16.994,1040000.0],["2025-07-23",17.0606,17.1939,16.994,17.1939,1230900.0],["2025-07-24",17.0797,17.1749,17.0416,17.0416,786700.0],["2025-07-25",17.1368,17.2225,16.9178,17.2034,812300.0],["2025-07-28",17.2415,17.2415,16.994,17.0511,898900.0],["2025-07-29",17.3177,17.3462,16.8512,16.8797,1404600.0],["2025-07-30",16.9654,17.1082,16.4989,16.6417,1351700.0],["2025-07-31",16.4608,16.756,16.3751,16.6893,1405900.0],["2025-08-01",16.4227,16.7084,16.1943,16.3942,1770100.0],["2025-08-04",16.6417,17.1368,16.5751,17.0892,1558000.0],["2025-08-05",17.1939,17.4319,17.0797,17.4129,1912400.0],["2025-08-06",17.6604,17.6604,16.6988,16.8226,2604200.0],["2025-08-07",17.0035,17.1273,16.6798,16.8797,1292100.0],["2025-08-08",16.9178,17.0035,15.9086,15.9467,2512900.0],["2025-08-11",15.9753,16.1276,15.842,16.0705,1349300.0],["2025-08-12",16.2323,16.5751,16.1467,16.5656,1725000.0],["2025-08-13",16.6703,17.8984,16.6227,17.8794,2296500.0],["2025-08-14",17.6604,17.708,17.4795,17.4986,1473600.0],["2025-08-15",17.5462,17.8889,17.489,17.8318,1565400.0],["2025-08-18",17.946,18.1364,17.7556,17.8699,1089400.0],["2025-08-19",17.9936,18.2888,17.8889,17.9175,1163500.0],["2025-08-20",17.946,18.165,17.8889,18.0888,1909400.0],["2025-08-21",17.9651,18.1079,17.9175,17.9746,1070300.0],["2025-08-22",18.1269,18.8505,18.0698,18.2602,3568400.0],["2025-08-25",18.1935,18.2031,17.8413,17.9175,1789000.0],["2025-08-26",17.8603,18.0317,17.6509,17.6509,2100900.0],["2025-08-27",17.5938,18.0412,17.5938,18.0317,1173500.0],["2025-08-28",18.1459,18.1459,17.5462,17.7746,943700.0],["2025-08-29",17.8032,17.8603,17.6033,17.7842,884100.0],["2025-09-02",17.5176,17.8223,17.3081,17.5557,1096700.0],["2025-09-03",17.4986,17.7937,17.451,17.7366,1014200.0],["2025-09-04",17.4224,17.7842,17.3843,17.727,3180700.0],["2025-09-05",17.8141,18.0367,17.6109,17.6303,1560700.0],["2025-09-08",17.4561,18.3754,17.311,18.3463,1702100.0],["2025-09-09",18.3367,18.4915,18.0077,18.1528,2222700.0],["2025-09-10",18.1238,18.2883,17.9012,18.027,1441200.0],["2025-09-11",18.1141,18.2592,17.969,18.1238,1196700.0],["2025-09-12",18.027,18.4141,17.998,18.298,1272100.0],["2025-09-15",18.4431,18.5108,18.2012,18.4528,2045000.0],["2025-09-16",18.4528,18.5108,18.027,18.1335,1268000.0],["2025-09-17",18.1528,18.6463,18.0657,18.1335,1020700.0],["2025-09-18",18.2302,18.4624,18.1431,18.1915,1202100.0],["2025-09-19",18.2399,18.3173,18.0077,18.0464,2386900.0],["2025-09-22",18.1238,18.3076,17.9303,18.1915,1582300.0],["2025-09-23",18.2883,18.5399,18.1335,18.1722,1008800.0],["2025-09-24",18.0754,18.2399,17.6883,17.6883,944700.0],["2025-09-25",17.727,17.9109,17.4368,17.4948,1100300.0],["2025-09-26",17.4174,17.9109,17.4174,17.8819,824000.0],["2025-09-29",17.9399,17.9786,17.64,17.6787,1253300.0],["2025-09-30",17.6883,17.8141,17.5238,17.727,948900.0],["2025-10-01",17.5432,17.7174,17.2626,17.4851,1298200.0],["2025-10-02",17.5335,17.7174,17.4174,17.6787,687300.0],["2025-10-03",17.7367,17.9883,17.3787,17.5625,2343100.0],["2025-10-06",17.64,17.6496,17.2626,17.5142,1292300.0],["2025-10-07",17.4368,17.6206,16.9916,17.1561,1726900.0],["2025-10-08",17.1948,17.2626,17.0304,17.1852,686700.0],["2025-10-09",17.2529,17.2916,16.8078,16.8465,1121400.0],["2025-10-10",16.9626,17.0304,16.4885,16.5465,954900.0],["2025-10-13",16.8368,17.1078,16.6433,16.8659,1061600.0],["2025-10-14",16.6723,16.9336,16.5949,16.9046,956600.0],["2025-10-15",17.0594,17.4658,16.8755,17.2239,1166500.0],["2025-10-16",17.1948,17.3206,16.7207,16.8949,788500.0],["2025-10-17",16.7884,17.2529,16.7401,17.1755,1880000.0],["2025-10-20",17.2336,17.7077,17.2336,17.64,1349700.0],["2025-10-21",17.64,18.0754,17.5722,17.8045,1316800.0],["2025-10-22",17.8432,17.998,17.6787,17.7658,1124000.0],["2025-10-23",17.7658,17.8432,17.2916,17.311,1314600.0],["2025-10-24",17.5432,17.6496,17.1368,17.4077,1224300.0],["2025-10-27",17.4948,17.5916,17.1755,17.2529,1189400.0],["2025-10-28",17.1561,17.1949,16.8271,17.0207,891500.0],["2025-10-29",16.8755,17.0207,16.4594,16.5272,1844500.0],["2025-10-30",16.5175,16.8175,16.4207,16.6723,1299100.0],["2025-10-31",16.6336,17.2045,16.4498,17.1174,1309500.0],["2025-11-03",17.0013,17.2819,16.7401,17.0981,2188800.0],["2025-11-04",16.8271,17.1561,16.6917,16.9626,1441800.0],["2025-11-05",17.0981,17.2432,16.8562,17.0207,2580500.0],["2025-11-06",16.9336,17.1368,16.8368,17.0497,1462800.0],["2025-11-07",17.6303,19.5365,17.5529,19.5075,6467000.0],["2025-11-10",19.5268,19.8171,19.1108,19.5172,3200100.0],["2025-11-11",20.03,20.717,19.8849,20.2913,2967000.0],["2025-11-12",20.9202,21.1718,20.688,20.7751,3077300.0],["2025-11-13",20.8041,21.0944,20.6299,20.9976,2576200.0],["2025-11-14",20.7751,21.4524,20.6203,21.3653,2377300.0],["2025-11-17",21.3654,21.3654,20.5912,20.8622,2130000.0],["2025-11-18",20.7751,21.5589,20.717,21.5395,2158600.0],["2025-11-19",21.5202,21.9653,21.3073,21.3847,1785500.0],["2025-11-20",21.5589,21.8685,21.0944,21.2105,1420800.0],["2025-11-21",21.3847,22.1588,21.2783,22.1491,2012700.0],["2025-11-24",22.0427,22.3427,21.5879,22.0137,2133700.0],["2025-11-25",21.9169,22.7104,21.8975,22.5749,1899200.0],["2025-11-26",22.5846,22.7878,22.2556,22.3717,2193600.0],["2025-11-28",22.2943,22.8071,22.2846,22.7684,769300.0],["2025-12-01",22.3814,22.691,22.3814,22.5459,1932200.0],["2025-12-02",22.7104,22.7781,22.5072,22.5942,971600.0],["2025-12-03",22.4975,22.6329,22.1008,22.6136,1140000.0],["2025-12-04",22.5362,22.72,22.4588,22.5459,1532100.0],["2025-12-05",22.7223,23.0458,22.5459,22.8497,901900.0],["2025-12-08",23.0066,23.0066,22.6733,22.8105,1067200.0],["2025-12-09",22.8693,23.232,22.7811,22.9772,967500.0],["2025-12-10",22.987,23.4673,22.9576,23.2124,1482500.0],["2025-12-11",23.2614,23.4771,22.987,23.1144,1706900.0],["2025-12-12",23.2124,23.2909,22.8693,22.9576,971600.0],["2025-12-15",23.036,23.2516,22.6929,22.8203,1552100.0],["2025-12-16",23.3595,23.7614,23.0948,23.6536,1915900.0],["2025-12-17",23.6437,24.1437,23.4183,24.026,1384200.0],["2025-12-18",24.2613,24.3495,23.732,23.8006,1232300.0],["2025-12-19",23.7222,23.781,23.3203,23.4281,3520600.0],["2025-12-22",23.4477,23.8692,23.4183,23.8594,1518700.0],["2025-12-23",23.7026,23.8202,23.3987,23.4477,1393700.0],["2025-12-24",23.4869,23.6437,23.3791,23.5849,394400.0],["2025-12-26",23.5653,23.6536,23.4281,23.6536,430800.0],["2025-12-29",23.6634,23.83,23.5065,23.5555,1937800.0],["2025-12-30",23.5065,23.7418,23.4869,23.6928,774800.0],["2025-12-31",23.6241,23.732,23.4869,23.6241,994700.0],["2026-01-02",23.5555,23.6241,23.1046,23.2418,988900.0],["2026-01-05",23.1046,23.683,23.1046,23.6045,1124600.0],["2026-01-06",23.4281,23.7614,23.3105,23.7614,1175600.0],["2026-01-07",23.8594,23.9868,23.3889,23.7124,1016300.0],["2026-01-08",23.5751,24.1339,23.5751,24.0947,884700.0],["2026-01-09",24.026,24.2319,23.8006,23.879,988200.0],["2026-01-12",23.8104,24.0947,23.6928,23.8594,1615600.0],["2026-01-13",23.9182,24.0653,23.6535,23.6928,1023700.0],["2026-01-14",23.6732,23.8496,23.4379,23.6732,1560200.0],["2026-01-15",23.732,24.1143,23.7124,23.9574,1134100.0],["2026-01-16",23.8888,24.7514,23.8888,24.7024,1226100.0],["2026-01-20",24.3887,24.5358,23.9182,24.1241,901800.0],["2026-01-21",24.0064,24.9769,23.8398,24.8593,1076800.0],["2026-01-22",24.8691,25.0063,24.3691,24.526,1350600.0],["2026-01-23",24.4083,24.5554,24.0653,24.1045,954800.0],["2026-01-26",24.1927,24.3299,23.928,23.9672,640600.0],["2026-01-27",24.0653,24.3789,23.781,24.3593,687000.0],["2026-01-28",24.477,24.5554,23.8888,23.928,983500.0],["2026-01-29",24.1437,24.2907,23.781,24.0947,987500.0],["2026-01-30",23.8986,24.0849,23.7124,23.8398,1354800.0],["2026-02-02",23.928,24.8985,23.781,24.7318,1428400.0],["2026-02-03",24.6338,24.9867,24.3691,24.9671,1517300.0],["2026-02-04",25.1631,25.6337,24.9867,25.5062,1457700.0],["2026-02-05",25.3886,26.163,25.271,26.1532,1582400.0],["2026-02-06",26.0846,26.5061,25.9572,26.3591,1233700.0],["2026-02-09",26.2022,26.4865,25.5749,25.8689,2074000.0],["2026-02-10",25.8787,26.3395,25.7317,25.8885,1661300.0],["2026-02-11",26.114,26.114,25.418,25.5552,1002600.0],["2026-02-12",25.6827,25.7415,24.5848,24.6044,1404200.0],["2026-02-13",24.8201,24.9475,24.477,24.5456,1633900.0],["2026-02-17",24.9671,25.0749,24.2907,24.5946,1662900.0],["2026-02-18",24.5064,24.771,24.3005,24.7514,1710100.0],["2026-02-19",24.5456,25.1337,24.4378,24.7906,1666200.0],["2026-02-20",24.8103,25.6533,24.3691,25.6435,1750600.0],["2026-02-23",25.6435,25.6435,25.2122,25.467,1476800.0],["2026-02-24",25.4376,25.967,25.2612,25.8199,1887800.0],["2026-02-25",25.7513,26.3787,25.418,26.3296,2183400.0],["2026-02-26",26.7119,28.1039,26.2218,27.9569,3016100.0],["2026-02-27",27.9961,28.6921,27.5844,28.2411,2801400.0],["2026-03-02",27.8392,28.6627,27.5844,28.5156,1776000.0],["2026-03-03",27.9569,28.1823,27.4569,28.1627,1861200.0],["2026-03-04",28.2019,28.398,27.7902,28.349,1168200.0],["2026-03-05",27.7804,28.6332,27.7804,28.6234,1303800.0],["2026-03-06",28.4353,28.7225,27.841,28.356,1213700.0],["2026-03-09",28.3164,28.3956,27.2666,27.8608,1679700.0],["2026-03-10",27.6825,28.257,27.4745,27.7519,1160800.0],["2026-03-11",27.4844,27.9103,26.9496,27.2071,1678700.0],["2026-03-12",26.7614,27.3755,26.5336,26.6624,2009500.0],["2026-03-13",27.0586,27.4349,26.4049,26.4544,1489800.0],["2026-03-16",26.5435,27.0586,26.4742,26.9397,1412000.0],["2026-03-17",27.0289,27.3458,26.9199,26.9892,904600.0],["2026-03-18",26.8011,27.1774,26.6723,26.7119,1289300.0],["2026-03-19",26.5237,27.1081,25.88,26.3356,1650300.0],["2026-03-20",26.4643,26.5832,25.7809,26.0384,2726600.0],["2026-03-23",26.6228,27.8014,26.3554,27.1378,1597500.0],["2026-03-24",26.8308,27.4151,26.7911,27.1774,976000.0],["2026-03-25",27.5736,27.8113,26.4841,26.8308,1074800.0],["2026-03-26",26.6723,27.009,26.3653,26.494,1232300.0],["2026-03-27",26.395,26.494,25.256,25.4045,1497900.0],["2026-03-30",25.7512,25.9592,25.1668,25.4244,1430100.0],["2026-03-31",25.8403,26.4346,25.256,26.2464,1656000.0],["2026-04-01",26.286,26.603,26.1969,26.395,1103300.0],["2026-04-02",26.1474,26.91,26.0681,26.8506,1120400.0],["2026-04-06",26.702,27.0784,26.5931,27.0586,515200.0],["2026-04-07",27.0388,27.326,26.91,27.2269,862400.0],["2026-04-08",28.0886,28.7027,27.8509,28.2273,2764500.0],["2026-04-09",28.2174,29.1286,28.1282,29.0691,1618800.0],["2026-04-10",29.1385,29.2474,28.6234,28.8512,1273900.0],["2026-04-13",28.6532,29.079,28.5739,28.9899,983600.0],["2026-04-14",28.8413,29.2078,28.7522,28.8413,1251300.0],["2026-04-15",28.7522,28.8711,28.5145,28.7918,1125300.0],["2026-04-16",28.6829,29.2474,28.5541,29.2375,992500.0],["2026-04-17",29.604,30.119,29.3465,29.7228,1163100.0],["2026-04-20",29.6634,30.0794,29.5644,30.0596,1270200.0],["2026-04-21",30.0596,30.2081,29.4554,29.9506,871600.0],["2026-04-22",30.1289,30.2081,29.6634,29.7624,722900.0],["2026-04-23",29.7525,30.1388,29.3861,29.5743,922500.0],["2026-04-24",29.5644,29.8021,29.1385,29.7327,731800.0],["2026-04-27",29.7327,30.3072,29.6436,30.0893,1394600.0],["2026-04-28",30.4656,30.4756,30.0695,30.2577,632600.0],["2026-04-29",30.0596,30.327,29.9308,30.1685,757000.0],["2026-04-30",30.3369,30.7925,30.2478,30.5548,1064100.0],["2026-05-01",30.6835,31.4561,30.3666,31.4066,1506200.0],["2026-05-04",31.1689,31.5848,30.5548,30.7133,1400800.0],["2026-05-05",30.8717,31.0005,30.3171,30.7925,1160800.0],["2026-05-06",31.1292,31.9216,30.9906,31.4462,1245700.0],["2026-05-07",31.8423,32.7634,31.8423,32.496,2704500.0],["2026-05-08",31.7829,34.6255,31.7334,33.5756,2272200.0],["2026-05-11",33.6152,33.6548,31.4363,31.9315,2661100.0],["2026-05-12",32.09,32.2088,31.2679,31.5353,1966800.0],["2026-05-13",31.5848,31.9909,31.1788,31.7334,2366300.0],["2026-05-14",32.09,32.9318,32.0503,32.4762,1734200.0],["2026-05-15",31.6443,31.7829,30.842,31.2085,3117800.0],["2026-05-18",31.4858,31.6938,31.3372,31.6542,1378000.0],["2026-05-19",31.5749,31.9117,30.9906,31.8027,1582600.0],["2026-05-20",31.9909,32.7733,31.8324,32.5356,2563200.0],["2026-05-21",32.288,33.1002,32.0503,33.0111,1594200.0],["2026-05-22",33.1497,33.3874,33.1002,33.2785,1095200.0],["2026-05-26",33.3379,33.6152,32.8823,33.0408,1868200.0],["2026-05-27",32.8625,32.9813,32.288,32.2979,1093100.0],["2026-05-28",32.189,32.5654,32.0701,32.1692,1929700.0],["2026-05-29",32.0999,32.3376,31.7631,31.9315,2190100.0],["2026-06-01",31.6344,31.7532,31.2283,31.3669,1967400.0],["2026-06-02",31.3273,31.7829,31.149,31.1589,1208600.0],["2026-06-03",30.6934,31.1887,30.3072,30.9609,2697600.0],["2026-06-04",31.2679,31.3967,30.8618,31.05,1568300.0],["2026-06-05",30.91,31.6,30.91,31.2,1638900.0],["2026-06-08",31.56,32.02,30.58,30.59,1396400.0],["2026-06-09",31.05,31.27,30.37,30.65,1600500.0],["2026-06-10",30.67,30.96,30.14,30.35,1519600.0],["2026-06-11",30.81,31.19,30.61,30.61,1704600.0],["2026-06-12",31.3,31.54,30.88,31.34,2083900.0],["2026-06-15",31.37,31.65,31.01,31.33,2229100.0],["2026-06-16",31.49,31.6,30.64,31.24,1857200.0],["2026-06-17",31.09,31.83,31.01,31.13,1665100.0],["2026-06-18",31.54,31.69,30.7,31.18,4218600.0],["2026-06-22",31.28,31.79,30.94,31.26,1595700.0],["2026-06-23",31.02,32.19,30.92,32.15,1462400.0],["2026-06-24",32.1,32.32,31.89,32.1,1554800.0],["2026-06-25",32.34,32.38,31.16,31.65,1322000.0],["2026-06-26",31.74,33.35,31.7,33.24,8970100.0],["2026-06-29",32.6,33.14,32.26,33.07,2015600.0],["2026-06-30",32.92,33.07,32.46,32.76,1904000.0],["2026-07-01",32.79,33.47,32.67,32.86,1428700.0],["2026-07-02",32.84,33.33,32.49,32.86,1345100.0],["2026-07-06",32.86,33.15,32.37,32.51,1104835.546532],["2026-07-07",32.75,33.5901,32.585,33.21,2062680.149215],["2026-07-08",33.08,33.295,32.57,33.18,1620535.231057],["2026-07-09",33.26,34.16,33.26,33.81,1241420.598568],["2026-07-10",33.88,34.1599,32.6001,33.04,1130319.846015],["2026-07-13",33.12,33.3199,33,33.15,1357178.764484],["2026-07-14",33.31,33.5997,32.745,33.15,973810.962915],["2026-07-15",33.01,33.82,33.01,33.31,874667.229021],["2026-07-16",33.39,33.82,33.29,33.41,1028231.171707],["2026-07-17",33.21,33.74,33.09,33.21,849751.674859],["2026-07-20",33.42,33.6941,32.51,32.66,841149.921753],["2026-07-21",32.74,32.855,31.63,32,2225313.557598],["2026-07-22",32.02,32.28,31.29,31.93,1997882.754895],["2026-07-23",31.09,31.93,31.09,31.89,1330637.856015],["2026-07-24",31.95,32.24,31.685,32.03,1295878.611933],["2026-07-27",32.25,32.46,32.01,32.25,946865.150428],["2026-07-28",32.34,32.51,31.62,32.48,1915689.306569],["2026-07-29",32.56,33.22,32.295,32.64,1654059.3959],["2026-07-30",32.67,32.7284,31.625,31.93,1737505.30458],["2026-07-31",32.01,32.305,31.6301,31.87,1191040.714108],["2026-08-03",31.71,32.03,31.36,31.88,1397435.562578],["2026-08-04",31.64,32.25,31.37,31.98,1599189.528441],["2026-08-05",32.05,32.21,31.56,32.01,2643399.867873],["2026-08-06",32.14,33.535,30.55,31.15,6125897.220867],["2026-08-07",30.95,31.77,30.6709,31.21,2908044.039728],["2026-08-10",30.99,31.27,30.6,30.98,628944.000241],["2026-08-11",30.09,30.345,29.85,29.92,1920993.570773],["2026-08-12",29.95,30.36,29.91,30.03,1887002.236692],["2026-08-13",30.24,30.345,29.76,29.77,1253784.345894],["2026-08-14",29.7,30.335,29.6251,30.24,1191001.440536]]}