{"t":"SEM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2009-09-25",7.1468,7.44,6.8536,7.3961,11966555.0],["2009-09-28",7.4987,7.7332,7.2568,7.6599,1654224.0],["2009-09-29",7.6893,7.6966,7.3521,7.3946,679735.0],["2009-09-30",7.462,7.4694,7.3301,7.3814,384264.0],["2009-10-01",7.3008,7.3814,7.1835,7.3301,535312.0],["2009-10-02",7.3081,7.3374,7.2201,7.3228,323199.0],["2009-10-05",7.2641,7.3521,7.0589,7.3228,247793.0],["2009-10-06",7.3484,7.3667,7.1468,7.1835,349532.0],["2009-10-07",7.0955,7.2231,6.6337,7.1468,383375.0],["2009-10-08",7.1102,7.2201,7.0369,7.1688,662235.0],["2009-10-09",7.1468,7.2128,7.0369,7.1468,287928.0],["2009-10-12",7.2861,7.2861,7.1175,7.1468,230041.0],["2009-10-13",7.1468,7.1688,7.1029,7.1468,321773.0],["2009-10-14",7.0076,7.1835,6.9343,7.1688,655451.0],["2009-10-15",7.1835,7.1982,7.1102,7.1615,288643.0],["2009-10-16",6.9489,7.1688,6.9489,7.1542,271165.0],["2009-10-19",7.1249,7.1468,7.1102,7.1322,217131.0],["2009-10-20",7.0589,7.1468,7.0369,7.1468,116522.0],["2009-10-21",7.1102,7.1276,7.0955,7.1102,133872.0],["2009-10-22",7.1102,7.1468,7.0735,7.1322,154192.0],["2009-10-23",7.1102,7.3301,7.0589,7.0882,399875.0],["2009-10-26",7.0735,7.0955,6.751,7.0369,316158.0],["2009-10-27",7.0296,7.1102,6.9636,7.0515,273093.0],["2009-10-28",7.0296,7.0296,6.8976,6.9489,298858.0],["2009-10-29",6.9196,7.0955,6.729,7.0589,357281.0],["2009-10-30",7.0002,7.1395,6.685,7.1102,61874.0],["2009-11-02",7.0296,7.1835,6.9049,7.1395,151973.0],["2009-11-03",7.0076,7.1029,6.9416,7.0735,101509.0],["2009-11-04",7.2201,7.4034,7.1908,7.2495,346607.0],["2009-11-05",7.2934,7.3521,7.2641,7.3301,135987.0],["2009-11-06",6.795,7.2715,6.795,7.2568,205616.0],["2009-11-09",7.3301,7.3301,7.0516,7.1542,128732.0],["2009-11-10",7.1468,7.1908,7.0955,7.1248,146984.0],["2009-11-11",7.0809,7.1542,6.9856,7.1468,313328.0],["2009-11-12",6.9709,7.1762,6.9709,7.1395,164647.0],["2009-11-13",7.0662,7.0662,6.7437,6.883,133725.0],["2009-11-16",6.883,6.9269,6.7437,6.8903,169586.0],["2009-11-17",6.795,6.8903,6.7803,6.8463,48266.0],["2009-11-18",6.839,6.861,6.707,6.7437,247849.0],["2009-11-19",6.6704,6.6704,6.3112,6.5824,260878.0],["2009-11-20",6.5531,6.707,6.4432,6.6997,143883.0],["2009-11-23",6.6704,6.7583,6.6557,6.729,134008.0],["2009-11-24",6.685,6.773,6.5898,6.7657,117145.0],["2009-11-25",6.7877,6.7877,6.6594,6.773,109764.0],["2009-11-27",6.6337,6.685,6.5458,6.6411,52063.0],["2009-11-30",6.6337,6.6704,6.5604,6.6337,138044.0],["2009-12-01",6.6484,6.9856,6.6264,6.861,309649.0],["2009-12-02",6.8463,6.8536,6.707,6.8097,162254.0],["2009-12-03",6.8536,7.0296,6.6924,6.9196,70093.0],["2009-12-04",6.9123,6.9636,6.7437,6.8097,299408.0],["2009-12-07",6.817,6.9123,6.7583,6.9049,125095.0],["2009-12-08",6.8463,7.1322,6.8243,7.1175,101553.0],["2009-12-09",7.1102,7.1395,6.9563,7.0735,71318.0],["2009-12-10",7.0296,7.1908,6.8976,7.1835,172204.0],["2009-12-11",7.1762,7.2568,7.0735,7.2201,126002.0],["2009-12-14",7.2128,7.2275,7.0222,7.1982,108083.0],["2009-12-15",7.2421,7.3301,6.9709,7.1908,459904.0],["2009-12-16",7.2201,7.2934,7.0735,7.1835,356579.0],["2009-12-17",7.0882,7.3667,7.0735,7.3521,528181.0],["2009-12-18",7.4181,7.6966,7.3741,7.528,3922141.0],["2009-12-21",7.4914,7.5573,7.3301,7.5133,300579.0],["2009-12-22",7.5353,7.6233,7.3448,7.3521,334464.0],["2009-12-23",7.4254,7.6966,7.3741,7.6746,288716.0],["2009-12-24",7.6746,7.7552,7.594,7.6453,68379.0],["2009-12-28",7.6526,7.6746,7.5793,7.6599,147457.0],["2009-12-29",7.6453,7.9751,7.5207,7.9018,287767.0],["2009-12-30",7.8872,7.9678,7.6013,7.7332,136101.0],["2009-12-31",7.7186,7.8065,7.6599,7.7846,270315.0],["2010-01-04",7.8359,7.9238,7.7919,7.8798,195021.0],["2010-01-05",7.8872,7.9092,7.7186,7.7406,83102.0],["2010-01-06",7.6966,7.8139,7.4474,7.5207,139217.0],["2010-01-07",7.4987,7.6233,7.4987,7.55,131999.0],["2010-01-08",7.5427,7.616,7.4107,7.5647,140059.0],["2010-01-11",7.616,7.616,7.462,7.55,96146.0],["2010-01-12",7.4694,7.5427,7.4254,7.4767,77116.0],["2010-01-13",7.484,7.7039,7.4547,7.616,111670.0],["2010-01-14",7.572,7.7039,7.5133,7.6966,118278.0],["2010-01-15",7.7186,7.7186,7.5353,7.6013,138339.0],["2010-01-19",7.5793,7.7699,7.5647,7.6966,169131.0],["2010-01-20",7.6526,7.6599,7.3814,7.4181,136856.0],["2010-01-21",7.4107,7.462,7.2495,7.2861,98594.0],["2010-01-22",7.2934,7.4987,7.1835,7.2568,206563.0],["2010-01-25",7.3301,7.3448,7.1908,7.2568,89887.0],["2010-01-26",7.2128,7.4181,7.1542,7.2348,121215.0],["2010-01-27",7.1615,7.3924,7.1615,7.3521,80383.0],["2010-01-28",7.3448,7.3448,7.0369,7.1615,170355.0],["2010-01-29",7.1688,7.3448,7.1688,7.2641,179658.0],["2010-02-01",7.2641,7.2715,6.9782,7.0515,172254.0],["2010-02-02",7.0296,7.2788,6.9929,7.1542,282024.0],["2010-02-03",7.1029,7.1322,7.0002,7.0296,186557.0],["2010-02-04",6.9563,7.0479,6.817,6.839,145299.0],["2010-02-05",6.839,6.839,6.6631,6.7364,167939.0],["2010-02-08",6.707,6.7364,6.6191,6.6411,232429.0],["2010-02-09",6.6997,6.6997,6.5018,6.6777,236060.0],["2010-02-10",6.6264,6.6264,6.0986,6.5238,973437.0],["2010-02-11",6.4871,6.5311,6.3992,6.5238,199743.0],["2010-02-12",6.4725,6.5531,6.4065,6.4798,148508.0],["2010-02-16",6.5165,6.5165,6.3992,6.4578,189121.0],["2010-02-17",6.4798,6.5531,6.3992,6.4798,621179.0],["2010-02-18",6.4725,6.6191,6.2306,6.4505,714846.0],["2010-02-19",6.2306,6.4578,6.0033,6.084,846151.0],["2010-02-22",6.0693,6.1646,5.9447,6.0766,202120.0],["2010-02-23",6.0473,6.0986,5.952,5.974,115619.0],["2010-02-24",5.974,6.0253,5.9007,5.996,144762.0],["2010-02-25",5.9447,5.9956,5.8787,5.93,214918.0],["2010-02-26",5.9154,6.5018,5.9081,6.0033,774915.0],["2010-03-01",6.0547,6.062,5.9887,6.0327,235847.0],["2010-03-02",6.0253,6.2672,5.974,6.2086,243272.0],["2010-03-03",6.5824,6.5824,6.3259,6.3479,487632.0],["2010-03-04",6.3625,6.4065,6.2306,6.2672,182736.0],["2010-03-05",6.2819,6.4505,6.2526,6.4212,316152.0],["2010-03-08",6.4432,6.4578,6.3442,6.4065,178097.0],["2010-03-09",6.3552,6.3552,5.8348,6.0913,987354.0],["2010-03-10",6.0766,6.0986,5.9154,5.9594,438064.0],["2010-03-11",5.9227,6.0253,5.8824,5.9887,336012.0],["2010-03-12",5.9887,5.9887,5.8641,5.9154,405097.0],["2010-03-15",5.8861,5.9337,5.7541,5.7688,375490.0],["2010-03-16",5.8054,5.93,5.7615,5.93,175408.0],["2010-03-17",5.9594,6.1793,5.9007,6.106,235069.0],["2010-03-18",6.0766,6.2379,6.0253,6.2306,95662.0],["2010-03-19",6.2672,6.2819,6.1573,6.2306,444211.0],["2010-03-22",6.2526,6.4798,6.2159,6.3772,252255.0],["2010-03-23",6.5238,6.5971,6.3112,6.4138,356208.0],["2010-03-24",6.3918,6.4285,6.2892,6.3479,150099.0],["2010-03-25",6.3625,6.4578,6.1646,6.2159,323392.0],["2010-03-26",6.2232,6.3185,6.0107,6.0327,163469.0],["2010-03-29",6.0327,6.1499,5.9754,6.1133,159970.0],["2010-03-30",6.1353,6.2526,6.0253,6.1866,122444.0],["2010-03-31",6.1793,6.2306,6.106,6.1866,177356.0],["2010-04-01",6.1939,6.2306,6.1499,6.1499,162046.0],["2010-04-05",6.1866,6.1903,6.1206,6.1646,254471.0],["2010-04-06",6.1206,6.1793,6.1206,6.1573,320924.0],["2010-04-07",6.1353,6.2159,6.062,6.0766,425089.0],["2010-04-08",6.0766,6.084,6.0107,6.0547,83343.0],["2010-04-09",6.0253,6.0766,5.9007,5.9814,255867.0],["2010-04-12",5.9594,6.0693,5.9594,6.0547,230019.0],["2010-04-13",6.0253,6.0473,5.9227,5.9887,163827.0],["2010-04-14",6.0033,6.1133,5.9154,6.084,193514.0],["2010-04-15",6.062,6.084,5.996,6.0766,241774.0],["2010-04-16",6.0766,6.2746,6.0033,6.1793,625429.0],["2010-04-19",6.1793,6.2306,6.0473,6.1206,109645.0],["2010-04-20",6.1646,6.3259,6.1426,6.3259,298643.0],["2010-04-21",6.3259,6.4138,6.3039,6.3625,179335.0],["2010-04-22",6.2892,6.4285,6.1719,6.3845,186871.0],["2010-04-23",6.4065,6.5678,6.3479,6.5604,310802.0],["2010-04-26",6.5751,6.6081,6.4578,6.5311,318443.0],["2010-04-27",6.5238,6.6337,6.3479,6.3699,253644.0],["2010-04-28",6.3699,6.4505,6.2379,6.2746,161127.0],["2010-04-29",6.2746,6.5641,6.2672,6.4505,216965.0],["2010-04-30",6.4725,6.5678,6.3625,6.3699,186876.0],["2010-05-03",6.4138,6.5531,6.2452,6.4725,298866.0],["2010-05-04",6.3625,6.4212,6.0547,6.0913,156352.0],["2010-05-05",6.018,6.3185,6.018,6.128,133225.0],["2010-05-06",6.106,6.3405,5.8641,6.106,177665.0],["2010-05-07",6.0327,6.1426,5.8934,6.0473,179718.0],["2010-05-10",6.1793,6.2526,6.0253,6.2159,191266.0],["2010-05-11",6.1646,6.4138,6.0913,6.3479,164167.0],["2010-05-12",6.4138,6.5971,6.3918,6.5824,458959.0],["2010-05-13",6.5824,6.5971,6.3259,6.4212,472679.0],["2010-05-14",6.4358,6.4651,6.1426,6.2159,440756.0],["2010-05-17",6.2526,6.2672,5.9374,5.9594,448899.0],["2010-05-18",6.0547,6.062,5.8861,5.8934,332605.0],["2010-05-19",5.8934,6.0253,5.7908,6.018,429654.0],["2010-05-20",5.8714,5.9154,5.7908,5.8714,336659.0],["2010-05-21",5.7908,5.9374,5.7028,5.9227,351602.0],["2010-05-24",5.9007,5.9667,5.7615,5.7981,225110.0],["2010-05-25",5.6515,5.93,5.5416,5.8934,283938.0],["2010-05-26",5.8934,6.0253,5.8348,6.0033,2513512.0],["2010-05-27",6.0473,6.1206,5.9447,6.0107,369827.0],["2010-05-28",5.9814,6.084,5.8128,5.9374,246316.0],["2010-06-01",5.8787,5.941,5.7468,5.7541,215962.0],["2010-06-02",5.7615,5.8494,5.7468,5.8348,156583.0],["2010-06-03",5.8128,5.8494,5.7175,5.7834,157442.0],["2010-06-04",5.6882,5.7395,5.5342,5.5709,187814.0],["2010-06-07",5.5855,5.6442,5.4243,5.4682,423825.0],["2010-06-08",5.4756,5.4756,5.1311,5.2923,740264.0],["2010-06-09",5.4536,5.5415,5.3143,5.3583,483322.0],["2010-06-10",5.4316,5.4316,5.1164,5.1677,411348.0],["2010-06-11",5.1091,5.2264,5.0798,5.2264,355546.0],["2010-06-14",5.6808,5.7028,5.3363,5.5929,551882.0],["2010-06-15",5.6588,5.6588,5.4756,5.6075,495174.0],["2010-06-16",5.5709,5.5929,5.4976,5.5562,154078.0],["2010-06-17",5.5489,5.5562,5.4609,5.5269,234786.0],["2010-06-18",5.5196,5.6368,5.4096,5.5782,352303.0],["2010-06-21",5.6662,5.7468,5.5416,5.6002,332402.0],["2010-06-22",5.6149,5.7395,5.4243,5.4243,321581.0],["2010-06-23",5.4023,5.5049,5.3949,5.4316,161983.0],["2010-06-24",5.4096,5.5489,5.4096,5.4463,310387.0],["2010-06-25",5.4756,5.6515,5.4096,5.5489,2300088.0],["2010-06-28",5.5196,5.5196,5.3803,5.4243,364383.0],["2010-06-29",5.351,5.3656,4.9112,4.9918,512934.0],["2010-06-30",4.9991,5.0431,4.9075,4.9698,382144.0],["2010-07-01",4.9551,4.9625,4.552,4.6326,425498.0],["2010-07-02",4.6106,4.6766,4.4567,4.6106,228012.0],["2010-07-06",4.7133,4.8085,4.486,4.5227,244697.0],["2010-07-07",4.5227,4.6693,4.5227,4.6693,273682.0],["2010-07-08",4.7132,4.7352,4.5886,4.6986,160514.0],["2010-07-09",4.7059,4.7792,4.6546,4.7719,98720.0],["2010-07-12",4.7426,4.7572,4.552,4.5593,370094.0],["2010-07-13",4.6399,4.6913,4.574,4.6399,313236.0],["2010-07-14",4.6326,4.6436,4.5813,4.6106,84320.0],["2010-07-15",4.6399,4.6839,4.53,4.6326,280722.0],["2010-07-16",4.574,4.6986,4.4274,4.442,331486.0],["2010-07-19",4.4714,4.508,4.3834,4.4347,311741.0],["2010-07-20",4.3907,4.5153,4.3614,4.508,145188.0],["2010-07-21",4.552,4.596,4.3687,4.3687,172260.0],["2010-07-22",4.4274,4.6913,4.3761,4.6399,212111.0],["2010-07-23",4.6033,4.7059,4.5153,4.6913,147502.0],["2010-07-26",4.7206,4.9332,4.596,4.9258,179067.0],["2010-07-27",4.9771,4.9918,4.8745,4.9112,102628.0],["2010-07-28",4.8892,4.9698,4.6473,4.6766,116861.0],["2010-07-29",4.7059,4.8672,4.6326,4.7866,91876.0],["2010-07-30",4.7352,4.8965,4.7132,4.8012,129205.0],["2010-08-02",4.8745,4.9918,4.8452,4.9771,343760.0],["2010-08-03",4.9405,4.9845,4.8892,4.9112,198079.0],["2010-08-04",4.9258,4.9771,4.8159,4.9332,1010498.0],["2010-08-05",4.9185,4.9185,4.8379,4.8818,433896.0],["2010-08-06",4.7939,5.2923,4.7939,5.2703,391824.0],["2010-08-09",5.2923,5.3656,5.2777,5.3583,298010.0],["2010-08-10",5.2923,5.4169,5.241,5.3436,161360.0],["2010-08-11",5.2483,5.2777,5.0358,5.0871,268587.0],["2010-08-12",4.9478,5.1824,4.9478,5.1677,172765.0],["2010-08-13",5.1384,5.241,5.0871,5.1237,150996.0],["2010-08-16",5.0798,5.2264,5.0431,5.2117,186320.0],["2010-08-17",5.2703,5.3803,5.2044,5.2923,157989.0],["2010-08-18",5.263,5.3876,5.1824,5.3216,142033.0],["2010-08-19",5.285,5.285,5.1311,5.2117,292470.0],["2010-08-20",5.175,5.329,5.0871,5.3216,249860.0],["2010-08-23",5.3436,5.3876,5.241,5.3143,369519.0],["2010-08-24",5.263,5.3583,5.1897,5.3436,243966.0],["2010-08-25",5.3143,5.5269,5.2264,5.5196,345426.0],["2010-08-26",5.5269,5.5269,5.2557,5.2777,222630.0],["2010-08-27",5.3363,5.4023,5.2117,5.3949,126936.0],["2010-08-30",5.3949,5.4682,5.2117,5.241,188011.0],["2010-08-31",5.2264,5.2923,5.1311,5.241,205383.0],["2010-09-01",5.329,5.4756,5.329,5.4463,176749.0],["2010-09-02",5.4389,5.6149,5.3656,5.6002,153700.0],["2010-09-03",5.6808,5.8567,5.6735,5.7028,334924.0],["2010-09-07",5.6955,5.7175,5.5562,5.6149,121081.0],["2010-09-08",5.6442,5.6734,5.5709,5.5855,145210.0],["2010-09-09",5.6662,5.6882,5.4902,5.5342,238919.0],["2010-09-10",5.5489,5.5489,5.3583,5.4463,463671.0],["2010-09-13",5.5855,5.6149,5.4316,5.4829,258746.0],["2010-09-14",5.4829,5.7468,5.4243,5.7028,390031.0],["2010-09-15",5.6955,5.8567,5.6149,5.7541,249925.0],["2010-09-16",5.7541,5.8054,5.5855,5.6735,94063.0],["2010-09-17",5.7101,5.7248,5.5049,5.6955,381123.0],["2010-09-20",5.6955,5.8348,5.6368,5.8274,208141.0],["2010-09-21",5.8054,5.8348,5.7248,5.7248,107546.0],["2010-09-22",5.7175,5.7395,5.5929,5.6295,168899.0],["2010-09-23",5.5709,5.6955,5.4756,5.4829,120141.0],["2010-09-24",5.5709,5.7248,5.5709,5.6808,162775.0],["2010-09-27",5.6955,5.6955,5.5562,5.6368,120322.0],["2010-09-28",5.6368,5.7541,5.6002,5.6808,118057.0],["2010-09-29",5.6442,5.7248,5.6075,5.6882,293255.0],["2010-09-30",5.7395,5.7395,5.6295,5.6442,231337.0],["2010-10-01",5.7101,5.7101,5.5782,5.6295,90826.0],["2010-10-04",5.6002,5.6002,5.373,5.3949,137282.0],["2010-10-05",5.4609,5.5049,5.4243,5.4902,209964.0],["2010-10-06",5.4682,5.4976,5.4169,5.4829,100365.0],["2010-10-07",5.5342,5.5416,5.4023,5.4682,248710.0],["2010-10-08",5.4829,5.6808,5.4463,5.6149,415657.0],["2010-10-11",5.6002,5.6149,5.5635,5.5929,56588.0],["2010-10-12",5.5635,5.5635,5.4573,5.4829,86140.0],["2010-10-13",5.4976,5.5929,5.4829,5.5269,797019.0],["2010-10-14",5.5342,5.5342,5.4463,5.5122,578447.0],["2010-10-15",5.5782,5.7101,5.4976,5.5709,303908.0],["2010-10-18",5.5929,5.6295,5.5562,5.6222,158620.0],["2010-10-19",5.5489,5.6149,5.4609,5.4902,145176.0],["2010-10-20",5.5342,5.5709,5.5049,5.5342,67529.0],["2010-10-21",5.5709,5.5709,5.3803,5.5196,508897.0],["2010-10-22",5.5049,5.5416,5.4682,5.5049,78187.0],["2010-10-25",5.5489,5.6149,5.4829,5.5049,112682.0],["2010-10-26",5.4682,5.5342,5.4243,5.5049,360557.0],["2010-10-27",5.4756,5.5122,5.4536,5.4976,93044.0],["2010-10-28",5.5416,5.5855,5.4609,5.4682,101579.0],["2010-10-29",5.4609,5.5269,5.4169,5.4829,190117.0],["2010-11-01",5.4976,5.5269,5.285,5.3363,140705.0],["2010-11-02",5.3583,5.4609,5.3143,5.4169,167249.0],["2010-11-03",5.4463,5.4463,5.3216,5.3803,113763.0],["2010-11-04",5.4682,5.4682,5.219,5.3143,459528.0],["2010-11-05",5.0871,5.0871,4.4127,4.7572,1825004.0],["2010-11-08",4.7792,4.9478,4.5886,4.6913,891933.0],["2010-11-09",4.6839,4.7279,4.4714,4.6033,1029002.0],["2010-11-10",4.618,4.7206,4.5666,4.6766,547174.0],["2010-11-11",4.6546,4.6619,4.5447,4.6106,740466.0],["2010-11-12",4.5666,4.6326,4.53,4.5447,366523.0],["2010-11-15",4.5666,4.6473,4.5153,4.5666,451982.0],["2010-11-16",4.5447,4.5666,4.4347,4.5227,512786.0],["2010-11-17",4.5447,4.6326,4.486,4.4933,1378979.0],["2010-11-18",4.5373,4.6033,4.5373,4.574,410816.0],["2010-11-19",4.574,4.6253,4.552,4.6106,228540.0],["2010-11-22",4.596,4.6473,4.1195,4.2221,1518312.0],["2010-11-23",4.2075,4.3394,4.1488,4.2808,399176.0],["2010-11-24",4.3321,4.464,4.3248,4.4127,378997.0],["2010-11-26",4.3981,4.508,4.3907,4.4714,292328.0],["2010-11-29",4.442,4.5593,4.3614,4.53,248019.0],["2010-11-30",4.4714,4.5813,4.4237,4.5373,1114406.0],["2010-12-01",4.618,4.6546,4.5227,4.5373,526118.0],["2010-12-02",4.53,4.6986,4.53,4.6839,277504.0],["2010-12-03",4.6619,4.7572,4.6546,4.7279,254261.0],["2010-12-06",4.7059,4.7646,4.6546,4.7206,321129.0],["2010-12-07",4.7572,4.7646,4.6033,4.6033,2003424.0],["2010-12-08",4.6326,4.6693,4.5813,4.596,258987.0],["2010-12-09",4.6473,4.7572,4.5593,4.7426,230388.0],["2010-12-10",4.7646,4.9185,4.7279,4.9185,535541.0],["2010-12-13",4.9258,4.9478,4.7719,4.7719,754006.0],["2010-12-14",4.7939,4.9918,4.7719,4.9332,253508.0],["2010-12-15",4.9405,5.1311,4.9405,5.0504,280354.0],["2010-12-16",5.0651,5.175,5.0211,5.1531,346276.0],["2010-12-17",5.1677,5.1897,5.0651,5.1824,380524.0],["2010-12-20",5.1824,5.2264,5.1311,5.2044,264180.0],["2010-12-21",5.2044,5.2923,5.175,5.2703,334455.0],["2010-12-22",5.2923,5.3949,5.2703,5.3583,274140.0],["2010-12-23",5.351,5.4023,5.3216,5.329,192298.0],["2010-12-27",5.3363,5.4096,5.3216,5.3436,138360.0],["2010-12-28",5.3363,5.3656,5.2777,5.329,91634.0],["2010-12-29",5.3583,5.4169,5.351,5.3656,48946.0],["2010-12-30",5.373,5.3876,5.3656,5.3656,92367.0],["2010-12-31",5.3363,5.4023,5.2997,5.3583,204779.0],["2011-01-03",5.3876,5.3876,5.2557,5.285,234487.0],["2011-01-04",5.3143,5.351,5.1531,5.1604,231148.0],["2011-01-05",5.1604,5.2337,5.1531,5.1677,197634.0],["2011-01-06",5.1531,5.241,5.1013,5.1311,198902.0],["2011-01-07",5.1531,5.2777,5.1017,5.2557,229754.0],["2011-01-10",5.2337,5.3803,5.1531,5.3656,193642.0],["2011-01-11",5.4463,5.4463,5.329,5.3363,122876.0],["2011-01-12",5.373,5.3803,5.197,5.3143,191679.0],["2011-01-13",5.2923,5.351,5.2557,5.2923,105232.0],["2011-01-14",5.2997,5.3363,5.2557,5.2923,111157.0],["2011-01-18",5.2777,5.3216,5.197,5.2777,114119.0],["2011-01-19",5.2777,5.2777,5.1311,5.1457,170883.0],["2011-01-20",5.1384,5.2557,5.0578,5.0724,169053.0],["2011-01-21",5.3216,5.4169,5.1091,5.1384,532486.0],["2011-01-24",5.1457,5.351,5.1237,5.1677,296110.0],["2011-01-25",5.1677,5.197,5.1384,5.1604,402071.0],["2011-01-26",5.1604,5.1824,5.1164,5.1311,329194.0],["2011-01-27",5.1311,5.1531,5.0798,5.0871,188894.0],["2011-01-28",5.0651,5.1311,4.9112,4.9112,215421.0],["2011-01-31",4.9185,5.0065,4.9112,4.9405,123958.0],["2011-02-01",4.9625,5.1384,4.9379,5.1311,161753.0],["2011-02-02",5.1311,5.1531,4.9918,4.9991,137298.0],["2011-02-03",4.9771,5.1091,4.8965,5.0944,171718.0],["2011-02-04",5.0871,5.0944,4.9698,5.0138,120637.0],["2011-02-07",5.0065,5.0358,4.9405,4.9845,196680.0],["2011-02-08",5.3876,5.5709,5.197,5.2264,755088.0],["2011-02-09",5.219,5.2483,5.1017,5.1457,201659.0],["2011-02-10",5.1164,5.175,5.1091,5.175,366789.0],["2011-02-11",5.1677,5.351,5.1604,5.3363,412575.0],["2011-02-14",5.3363,5.4169,5.2997,5.4023,433195.0],["2011-02-15",5.4023,5.5049,5.3693,5.4609,280668.0],["2011-02-16",5.4609,5.6808,5.4609,5.6368,439441.0],["2011-02-17",5.6442,5.6882,5.5929,5.6588,342258.0],["2011-02-18",5.6808,5.6882,5.5416,5.5855,383859.0],["2011-02-22",5.5269,5.5489,5.4463,5.4609,213404.0],["2011-02-23",5.4829,5.5782,5.4682,5.5709,231469.0],["2011-02-24",5.5929,5.6075,5.5269,5.5929,223765.0],["2011-02-25",5.6149,5.7248,5.6002,5.6515,191281.0],["2011-02-28",5.6955,5.7688,5.6368,5.7175,216646.0],["2011-03-01",5.7468,5.8641,5.6588,5.6882,169464.0],["2011-03-02",5.6662,5.6882,5.5709,5.6075,200532.0],["2011-03-03",5.6808,5.7175,5.5929,5.6149,217956.0],["2011-03-04",5.4609,5.6515,5.4023,5.5855,239770.0],["2011-03-07",5.6149,5.6149,5.3803,5.4609,161223.0],["2011-03-08",5.4609,5.6808,5.4609,5.6515,205995.0],["2011-03-09",5.6662,5.7541,5.6002,5.7321,268492.0],["2011-03-10",5.6588,5.6662,5.3949,5.4536,347404.0],["2011-03-11",5.4169,5.5196,5.4169,5.4976,171191.0],["2011-03-14",5.4316,5.4976,5.4316,5.4682,119757.0],["2011-03-15",5.373,5.5049,5.329,5.4756,143906.0],["2011-03-16",5.4463,5.5342,5.4243,5.4609,164996.0],["2011-03-17",5.5635,5.5709,5.4976,5.5415,176041.0],["2011-03-18",5.5709,5.6588,5.5416,5.6442,367304.0],["2011-03-21",5.7028,5.7981,5.6882,5.7248,129981.0],["2011-03-22",5.7541,5.7981,5.7175,5.7468,109892.0],["2011-03-23",5.7248,5.7468,5.6662,5.6955,102870.0],["2011-03-24",5.7321,5.7688,5.6588,5.6662,96656.0],["2011-03-25",5.7028,5.8054,5.6149,5.7615,218391.0],["2011-03-28",5.7615,5.8201,5.7175,5.7908,62053.0],["2011-03-29",5.8201,5.8274,5.7615,5.8128,99211.0],["2011-03-30",5.8494,5.8494,5.7248,5.8201,120974.0],["2011-03-31",5.8274,5.9154,5.8084,5.9081,144106.0],["2011-04-01",5.9887,6.0253,5.9081,5.974,508506.0],["2011-04-04",6.0033,6.0253,5.9447,5.9887,77759.0],["2011-04-05",5.9667,6.0107,5.9374,5.9814,88789.0],["2011-04-06",5.9594,6.0033,5.8934,5.9594,98646.0],["2011-04-07",5.9814,5.9814,5.8201,5.8421,155781.0],["2011-04-08",5.8861,6.0107,5.8131,5.9081,253023.0],["2011-04-11",5.9007,5.9374,5.8494,5.9007,151461.0],["2011-04-12",5.8934,5.996,5.8787,5.952,205027.0],["2011-04-13",5.9814,6.0913,5.8714,5.9227,163446.0],["2011-04-14",5.8641,5.974,5.8641,5.9667,237920.0],["2011-04-15",5.9374,5.9594,5.8494,5.9227,359069.0],["2011-04-18",5.8421,5.8787,5.8054,5.8274,140517.0],["2011-04-19",5.8274,5.8861,5.7688,5.7834,134762.0],["2011-04-20",5.8934,6.007,5.8567,5.93,316230.0],["2011-04-21",5.9887,6.0253,5.8861,5.9887,232504.0],["2011-04-25",5.974,6.018,5.974,6.018,131027.0],["2011-04-26",6.0107,6.2379,6.0107,6.1793,324341.0],["2011-04-27",6.7144,6.9343,6.4651,6.6264,1528051.0],["2011-04-28",6.6484,6.6484,6.5384,6.6337,227205.0],["2011-04-29",6.4651,6.5971,6.2086,6.5384,629876.0],["2011-05-02",6.5384,6.5604,6.4725,6.4798,227535.0],["2011-05-03",6.4432,6.4725,6.397,6.4358,135915.0],["2011-05-04",6.4212,6.4285,6.3039,6.3039,142242.0],["2011-05-05",6.2526,6.4285,6.128,6.3552,401612.0],["2011-05-06",6.6191,6.7642,6.3259,6.3479,244463.0],["2011-05-09",6.3698,6.4945,6.1793,6.3405,1214281.0],["2011-05-10",6.3918,6.5238,6.3332,6.4578,437381.0],["2011-05-11",6.4432,6.4945,6.3845,6.4505,400150.0],["2011-05-12",6.4358,6.6704,6.3992,6.6264,309773.0],["2011-05-13",6.6411,6.6484,6.5751,6.5971,210124.0],["2011-05-16",6.5458,6.6337,6.4945,6.5311,141161.0],["2011-05-17",6.4798,6.707,6.4798,6.6631,260540.0],["2011-05-18",6.685,6.7583,6.6631,6.751,354642.0],["2011-05-19",6.7803,6.8097,6.685,6.795,286659.0],["2011-05-20",6.773,6.9489,6.751,6.817,366234.0],["2011-05-23",6.7364,6.7364,6.5971,6.6924,156283.0],["2011-05-24",6.6997,6.7364,6.6411,6.6631,174845.0],["2011-05-25",6.6704,6.8243,6.6411,6.751,128903.0],["2011-05-26",6.7437,6.9416,6.5971,6.7803,428447.0],["2011-05-27",6.8023,6.817,6.7437,6.8023,108108.0],["2011-05-31",6.8683,6.9636,6.839,6.9636,308324.0],["2011-06-01",6.9343,6.9636,6.839,6.8463,263208.0],["2011-06-02",6.8463,6.861,6.7437,6.7583,205102.0],["2011-06-03",6.6557,6.7364,6.5971,6.6117,181731.0],["2011-06-06",6.5238,6.6264,6.5238,6.5898,283454.0],["2011-06-07",6.6484,6.6704,6.4439,6.5531,351305.0],["2011-06-08",6.5458,6.773,6.5091,6.6704,385308.0],["2011-06-09",6.685,6.8097,6.6777,6.751,226287.0],["2011-06-10",6.7144,6.773,6.5971,6.6411,202692.0],["2011-06-13",6.6484,6.707,6.5898,6.6044,240086.0],["2011-06-14",6.6704,6.7657,6.6264,6.7217,128097.0],["2011-06-15",6.6557,6.7144,6.5971,6.5971,181696.0],["2011-06-16",6.5971,6.8463,6.5971,6.7803,151024.0],["2011-06-17",6.8097,6.883,6.707,6.8316,436380.0],["2011-06-20",6.795,7.0222,6.751,6.9929,161280.0],["2011-06-21",7.0662,7.0809,6.9049,6.9269,215308.0],["2011-06-22",6.8976,7.0369,6.8536,6.9049,132623.0],["2011-06-23",6.8243,6.8243,6.4651,6.7583,332080.0],["2011-06-24",6.7657,6.7803,6.4358,6.5678,1313138.0],["2011-06-27",6.5751,6.6997,6.5091,6.685,167543.0],["2011-06-28",6.6997,6.8463,6.6484,6.6631,285393.0],["2011-06-29",6.6924,6.7583,6.5971,6.6264,298188.0],["2011-06-30",6.6264,6.6337,6.4651,6.5018,261485.0],["2011-07-01",6.4871,6.5971,6.3992,6.5751,143988.0],["2011-07-05",6.5531,6.5531,6.3625,6.5238,220307.0],["2011-07-06",6.5238,6.729,6.4871,6.6557,259803.0],["2011-07-07",6.707,6.795,6.6631,6.685,235815.0],["2011-07-08",6.5898,6.6557,6.4798,6.5384,149185.0],["2011-07-11",6.4651,6.5458,6.4322,6.4651,128806.0],["2011-07-12",6.4432,6.5604,6.3405,6.4578,169523.0],["2011-07-13",6.4871,6.5898,6.4065,6.4212,151968.0],["2011-07-14",6.4578,6.5165,6.3332,6.3625,180301.0],["2011-07-15",6.3699,6.4248,6.3185,6.3332,198698.0],["2011-07-18",6.3259,6.3918,6.1939,6.2159,119638.0],["2011-07-19",6.2746,6.3845,6.2452,6.3845,112252.0],["2011-07-20",6.3918,6.4065,6.2086,6.2159,202076.0],["2011-07-21",6.2599,6.3405,6.2306,6.3039,198974.0],["2011-07-22",6.3112,6.3112,6.2379,6.2892,61567.0],["2011-07-25",6.2159,6.3545,6.1719,6.1866,175766.0],["2011-07-26",6.1573,6.1646,6.0547,6.0693,124462.0],["2011-07-27",6.0327,6.0473,5.8787,5.9007,148345.0],["2011-07-28",5.9007,6.04,5.8641,5.8787,100334.0],["2011-07-29",5.8274,5.952,5.7175,5.7541,135107.0],["2011-08-01",5.8274,5.8274,5.3436,5.5635,285850.0],["2011-08-02",5.5562,5.6955,5.351,5.3583,181041.0],["2011-08-03",5.3803,5.4169,5.1237,5.2337,298663.0],["2011-08-04",5.1677,5.1824,4.8965,4.8965,301547.0],["2011-08-05",4.6546,4.9551,4.4054,4.6619,635201.0],["2011-08-08",4.4714,4.6913,4.1268,4.1268,454275.0],["2011-08-09",4.2295,4.4494,4.0169,4.4347,569466.0],["2011-08-10",4.3761,4.5227,4.1635,4.1855,945064.0],["2011-08-11",4.2295,4.6766,4.2295,4.5447,627935.0],["2011-08-12",4.5813,4.6033,4.4494,4.5447,355870.0],["2011-08-15",4.6033,4.8452,4.6033,4.8379,263070.0],["2011-08-16",4.7719,4.9185,4.6693,4.8599,282343.0],["2011-08-17",4.8745,4.9185,4.7866,4.8452,269947.0],["2011-08-18",4.6693,4.7499,4.5593,4.5886,444072.0],["2011-08-19",4.5153,4.6913,4.4714,4.5007,295590.0],["2011-08-22",4.6326,4.6546,4.2881,4.3761,282732.0],["2011-08-23",4.3907,4.6399,4.2954,4.6253,271061.0],["2011-08-24",4.6106,4.7865,4.552,4.7719,194415.0],["2011-08-25",4.8012,4.9038,4.6033,4.7279,221370.0],["2011-08-26",4.6986,4.8379,4.5593,4.7426,276440.0],["2011-08-29",4.8159,4.9845,4.7939,4.9551,306473.0],["2011-08-30",4.9258,5.1237,4.8305,5.0724,237738.0],["2011-08-31",5.1091,5.3436,5.0724,5.3143,550471.0],["2011-09-01",5.3143,5.5122,5.1677,5.175,306354.0],["2011-09-02",5.0724,5.1091,4.9698,4.9698,260358.0],["2011-09-06",4.8305,4.9918,4.7536,4.9625,256782.0],["2011-09-07",5.0578,5.2117,4.9625,5.2044,300640.0],["2011-09-08",5.175,5.2264,5.0578,5.0651,208118.0],["2011-09-09",5.0138,5.0138,4.7939,4.9478,298128.0],["2011-09-12",5.2044,5.2557,5.0871,5.241,465079.0],["2011-09-13",5.2923,5.2997,5.0358,5.1384,474178.0],["2011-09-14",5.2044,5.3949,5.1457,5.351,382435.0],["2011-09-15",5.4096,5.4682,5.263,5.351,411492.0],["2011-09-16",5.3876,5.5342,5.2923,5.3656,349753.0],["2011-09-19",5.3363,5.3656,5.1677,5.2557,286349.0],["2011-09-20",5.2703,5.2777,4.4933,4.6839,2042652.0],["2011-09-21",4.6766,4.8085,4.552,4.552,554726.0],["2011-09-22",4.42,4.6986,4.3394,4.574,490313.0],["2011-09-23",4.574,4.574,4.2588,4.42,889553.0],["2011-09-26",4.464,4.7206,4.42,4.6546,401069.0],["2011-09-27",4.7719,4.9845,4.7059,4.7719,496452.0],["2011-09-28",4.7866,4.9038,4.6986,4.7572,452136.0],["2011-09-29",4.8599,5.1311,4.8599,5.0944,349483.0],["2011-09-30",5.0211,5.1311,4.8818,4.8892,876297.0],["2011-10-03",4.8379,5.0211,4.5373,4.5447,391868.0],["2011-10-04",4.53,4.8452,4.4933,4.8232,527532.0],["2011-10-05",4.8379,5.0871,4.7132,5.0578,247604.0],["2011-10-06",5.0578,5.373,5.0211,5.3216,295025.0],["2011-10-07",5.3436,5.5709,5.2319,5.3436,371873.0],["2011-10-10",5.4756,5.7248,5.329,5.7248,425930.0],["2011-10-11",5.6515,5.9447,5.6002,5.8201,277658.0],["2011-10-12",5.8787,6.1866,5.8274,6.0547,301568.0],["2011-10-13",5.996,6.2232,5.8567,6.1719,201125.0],["2011-10-14",6.2306,6.3918,6.0913,6.1793,258314.0],["2011-10-17",6.1133,6.2086,5.952,5.9887,365795.0],["2011-10-18",6.018,6.5971,5.9814,6.4945,287085.0],["2011-10-19",6.4651,6.5311,6.2599,6.3039,181205.0],["2011-10-20",6.3332,6.4357,6.1206,6.3845,139507.0],["2011-10-21",6.5165,6.6557,6.4358,6.6337,189772.0],["2011-10-24",6.6411,6.707,6.4578,6.5384,439883.0],["2011-10-25",6.5384,6.5384,6.2526,6.2819,288147.0],["2011-10-26",6.3992,6.3992,6.1499,6.2232,371686.0],["2011-10-27",6.2013,6.4651,6.0547,6.2013,571846.0],["2011-10-28",6.2306,6.6117,6.2306,6.5751,397376.0],["2011-10-31",6.4871,6.5678,6.3332,6.3772,290057.0],["2011-11-01",6.106,6.2892,5.8274,5.9447,320284.0],["2011-11-02",6.062,6.3405,6.0253,6.3185,190102.0],["2011-11-03",6.3845,6.3845,6.2232,6.3112,276372.0],["2011-11-04",6.2232,6.3405,6.0986,6.1646,248566.0],["2011-11-07",6.1939,6.4212,6.1573,6.3479,230310.0],["2011-11-08",6.3992,6.4725,6.2306,6.3772,420720.0],["2011-11-09",6.1793,6.2342,6.018,6.0693,366500.0],["2011-11-10",6.1719,6.2379,6.0693,6.1646,157445.0],["2011-11-11",6.2599,6.3845,6.1719,6.3039,230078.0],["2011-11-14",6.2672,6.3039,6.0547,6.1573,1322999.0],["2011-11-15",6.128,6.1793,6.0327,6.0913,310239.0],["2011-11-16",6.0033,6.062,5.8787,5.8861,460786.0],["2011-11-17",5.9007,5.9081,5.7175,5.7541,307483.0],["2011-11-18",5.7541,5.8494,5.6149,5.8201,304457.0],["2011-11-21",5.7028,5.8274,5.5855,5.7395,266935.0],["2011-11-22",5.7321,5.7761,5.5929,5.6588,172082.0],["2011-11-23",5.5929,5.6442,5.3949,5.5489,193705.0],["2011-11-25",5.5416,5.6882,5.5342,5.5782,137903.0],["2011-11-28",5.7688,5.8714,5.7101,5.8494,315411.0],["2011-11-29",5.8494,5.9667,5.7761,5.8714,1330613.0],["2011-11-30",6.0986,6.3625,6.0547,6.3552,464489.0],["2011-12-01",6.3112,6.4871,6.1939,6.3772,349883.0],["2011-12-02",6.5091,6.5458,6.2232,6.2892,222995.0],["2011-12-05",6.4138,6.4505,6.2526,6.3479,294669.0],["2011-12-06",6.3259,6.4285,6.2599,6.3259,188587.0],["2011-12-07",6.2672,6.3918,6.2306,6.3625,480675.0],["2011-12-08",6.3112,6.3185,6.0766,6.106,184636.0],["2011-12-09",6.1353,6.3039,6.106,6.2306,473923.0],["2011-12-12",6.0986,6.2526,6.0766,6.2232,309337.0],["2011-12-13",6.2819,6.3845,6.106,6.1573,405585.0],["2011-12-14",6.0913,6.1573,6.0327,6.128,235192.0],["2011-12-15",6.2159,6.3918,6.1573,6.2819,376266.0],["2011-12-16",6.3479,6.4798,6.3112,6.4285,564957.0],["2011-12-19",6.4432,6.5238,6.2379,6.3112,298278.0],["2011-12-20",6.4578,6.5971,6.4578,6.5458,181923.0],["2011-12-21",6.5384,6.7144,6.4871,6.5898,360083.0],["2011-12-22",6.6264,6.685,6.4138,6.5238,471646.0],["2011-12-23",6.5678,6.5751,6.5018,6.5165,83834.0],["2011-12-27",6.4725,6.531,6.4432,6.4945,103727.0],["2011-12-28",6.4871,6.4871,6.2232,6.2379,136519.0],["2011-12-29",6.2746,6.3185,6.2086,6.2306,238905.0],["2011-12-30",6.2306,6.2746,6.084,6.2159,491468.0],["2012-01-03",6.3625,6.4651,6.2379,6.3845,227286.0],["2012-01-04",6.3332,6.4505,6.2159,6.3772,830974.0],["2012-01-05",6.3185,6.4505,6.2526,6.3918,277884.0],["2012-01-06",6.3992,6.4505,6.2526,6.4138,407422.0],["2012-01-09",6.4212,6.4432,6.2159,6.2965,216045.0],["2012-01-10",6.3625,6.3625,5.996,6.018,308147.0],["2012-01-11",6.018,6.1133,5.9887,5.9887,279877.0],["2012-01-12",6.0033,6.062,5.8142,5.952,2383625.0],["2012-01-13",5.8567,5.9667,5.7834,5.9447,239404.0],["2012-01-17",6.0033,6.0033,5.8421,5.8861,265006.0],["2012-01-18",5.8934,5.974,5.8348,5.9227,283267.0],["2012-01-19",5.9447,5.9814,5.8714,5.952,182435.0],["2012-01-20",5.9667,6.04,5.9374,5.9667,255395.0],["2012-01-23",5.974,6.018,5.8714,5.93,236606.0],["2012-01-24",5.9081,6.0107,5.8861,5.9814,282792.0],["2012-01-25",5.9887,6.0913,5.9081,6.0327,224063.0],["2012-01-26",6.0547,6.1133,5.996,6.062,323415.0],["2012-01-27",6.0473,6.1866,6.0327,6.0693,287781.0],["2012-01-30",5.996,6.106,5.9594,6.0473,245759.0],["2012-01-31",6.0913,6.1353,6.0033,6.0766,181717.0],["2012-02-01",6.1206,6.3479,6.0693,6.128,332672.0],["2012-02-02",6.1573,6.1939,6.0693,6.1939,240640.0],["2012-02-03",6.2966,6.3662,6.1866,6.3039,260540.0],["2012-02-06",6.3039,6.3039,6.1573,6.2452,174002.0],["2012-02-07",6.2306,6.2892,6.1499,6.2159,166956.0],["2012-02-08",6.2526,6.3039,6.1499,6.2599,165741.0],["2012-02-09",6.2819,6.2819,6.1793,6.2159,144620.0],["2012-02-10",6.1426,6.2159,6.0766,6.1573,132599.0],["2012-02-13",6.2306,6.2526,6.0693,6.1719,197243.0],["2012-02-14",6.1573,6.1573,6.062,6.106,179357.0],["2012-02-15",6.1206,6.128,5.8128,5.8348,398246.0],["2012-02-16",5.6515,5.8714,5.4609,5.8641,430355.0],["2012-02-17",5.8641,5.8641,5.6735,5.7834,237511.0],["2012-02-21",5.7688,5.8421,5.6735,5.7321,226783.0],["2012-02-22",5.7321,5.9007,5.7175,5.8421,239129.0],["2012-02-23",5.8421,6.0033,5.8054,5.974,276613.0],["2012-02-24",6.0913,6.5018,6.0913,6.1499,584266.0],["2012-02-27",6.1353,6.2086,5.9832,6.1573,290639.0],["2012-02-28",6.1646,6.2599,6.1353,6.1793,291840.0],["2012-02-29",6.2159,6.3185,6.128,6.1719,419939.0],["2012-03-01",6.1866,6.2416,6.0766,6.1573,246598.0],["2012-03-02",6.1573,6.1866,6.0693,6.0913,309574.0],["2012-03-05",6.0766,6.1353,5.996,6.1206,115994.0],["2012-03-06",6.0327,6.062,5.9374,5.9447,212860.0],["2012-03-07",5.996,6.04,5.9227,5.974,292618.0],["2012-03-08",6.0033,6.2379,5.974,6.2159,243371.0],["2012-03-09",6.2086,6.5077,6.1976,6.4432,353296.0],["2012-03-12",6.4285,6.4285,6.2306,6.3332,248776.0],["2012-03-13",6.3699,6.3918,6.2159,6.2746,205584.0],["2012-03-14",6.2746,6.2878,6.1206,6.128,273603.0],["2012-03-15",6.1793,6.2013,6.0693,6.128,202873.0],["2012-03-16",6.1353,6.1646,6.018,6.062,471204.0],["2012-03-19",6.062,6.1793,6.0107,6.1353,217233.0],["2012-03-20",6.1133,6.1206,5.93,5.9374,224175.0],["2012-03-21",5.9594,5.9594,5.8274,5.8421,367090.0],["2012-03-22",5.8128,5.9117,5.7468,5.8714,1192294.0],["2012-03-23",5.8861,6.084,5.8861,6.018,315815.0],["2012-03-26",6.0547,6.1939,6.018,6.106,285247.0],["2012-03-27",6.1353,6.1866,6.0547,6.0766,320167.0],["2012-03-28",6.084,6.0913,5.9374,5.974,235166.0],["2012-03-29",5.9227,6.0033,5.8787,5.93,299917.0],["2012-03-30",5.7541,5.8421,5.5929,5.6368,716458.0],["2012-04-02",5.6368,5.7908,5.5855,5.7395,504163.0],["2012-04-03",5.6882,5.7468,5.4902,5.5415,403050.0],["2012-04-04",5.4609,5.4829,5.373,5.4023,334071.0],["2012-04-05",5.373,5.4096,5.2483,5.263,196167.0],["2012-04-09",5.1677,5.3803,5.0871,5.2923,463989.0],["2012-04-10",5.2997,5.373,5.1897,5.2117,675166.0],["2012-04-11",5.2777,5.4279,5.2483,5.3363,1244685.0],["2012-04-12",5.351,5.4463,5.3069,5.3876,472334.0],["2012-04-13",5.3656,5.5122,5.2703,5.4829,387649.0],["2012-04-16",5.5196,5.5379,5.3803,5.4682,315297.0],["2012-04-17",5.5196,5.7101,5.4756,5.6149,559908.0],["2012-04-18",5.5709,5.6588,5.5635,5.6002,225390.0],["2012-04-19",5.6295,5.7834,5.5709,5.7248,305509.0],["2012-04-20",5.7688,5.8751,5.7541,5.7908,325731.0],["2012-04-23",5.6808,5.7101,5.6075,5.6588,296753.0],["2012-04-24",5.6662,5.8604,5.6442,5.7541,398075.0],["2012-04-25",6.106,6.5238,6.106,6.4651,2185532.0],["2012-04-26",6.4432,6.4432,6.2746,6.3112,481643.0],["2012-04-27",6.3259,6.3479,6.1793,6.3259,244237.0],["2012-04-30",6.2966,6.3259,6.1499,6.2819,423069.0],["2012-05-01",6.2892,6.5971,6.2892,6.3479,531783.0],["2012-05-02",6.3405,6.4432,6.2966,6.3552,394201.0],["2012-05-03",6.3699,6.4725,6.2746,6.3039,452149.0],["2012-05-04",6.084,6.2672,5.9007,6.1499,576546.0],["2012-05-07",6.1133,6.5971,6.0986,6.5604,552647.0],["2012-05-08",6.5091,6.6704,6.4541,6.6557,572040.0],["2012-05-09",6.5824,6.6484,6.5091,6.6117,346668.0],["2012-05-10",6.6631,6.7803,6.6044,6.7657,446618.0],["2012-05-11",6.6997,6.7803,6.6631,6.7364,343006.0],["2012-05-14",6.5971,6.6557,6.4651,6.6044,273631.0],["2012-05-15",6.5898,6.6777,6.5898,6.5971,306789.0],["2012-05-16",6.6411,6.7803,6.5898,6.6411,330372.0],["2012-05-17",6.6337,6.685,6.5677,6.5751,249632.0],["2012-05-18",6.5678,6.6264,6.5018,6.5971,355179.0],["2012-05-21",6.6044,6.6337,6.4725,6.6191,190974.0],["2012-05-22",6.6044,6.6557,6.5458,6.6484,429369.0],["2012-05-23",6.5751,6.817,6.4724,6.6484,692579.0],["2012-05-24",6.7144,6.7803,6.6631,6.6997,390864.0],["2012-05-25",6.7144,6.751,6.6337,6.707,199919.0],["2012-05-29",6.7803,6.7803,6.6924,6.773,345181.0],["2012-05-30",6.707,6.7803,6.6411,6.773,398342.0],["2012-05-31",6.7657,6.773,6.685,6.773,692706.0],["2012-06-01",6.6484,6.7547,6.5678,6.6484,402385.0],["2012-06-04",6.6631,6.773,6.5971,6.7583,454967.0],["2012-06-05",6.7144,6.8243,6.6264,6.7657,482683.0],["2012-06-06",6.8316,6.9123,6.751,6.8463,448634.0],["2012-06-07",6.8976,7.1688,6.5384,7.1615,927494.0],["2012-06-08",7.1102,7.2568,7.0149,7.1468,385660.0],["2012-06-11",7.2201,7.2421,7.0002,7.0002,245486.0],["2012-06-12",7.0296,7.0882,6.883,6.9416,190462.0],["2012-06-13",6.9563,7.0589,6.861,6.9416,292176.0],["2012-06-14",6.9416,7.1688,6.8903,7.1029,226352.0],["2012-06-15",7.1175,7.1175,6.9709,7.0589,329313.0],["2012-06-18",7.0076,7.1012,6.9489,7.0882,229853.0],["2012-06-19",7.1102,7.2715,7.0657,7.1322,320270.0],["2012-06-20",7.1029,7.2201,7.0809,7.1102,280908.0],["2012-06-21",7.1029,7.1615,6.9343,6.9416,466934.0],["2012-06-22",7.0002,7.2128,6.9782,7.1468,1110320.0],["2012-06-25",7.0955,7.2128,7.0222,7.2055,281817.0],["2012-06-26",7.2128,7.3008,7.0589,7.2641,310008.0],["2012-06-27",7.2421,7.4034,7.1908,7.2934,246193.0],["2012-06-28",7.2201,7.3741,7.1468,7.3008,369429.0],["2012-06-29",7.4474,7.5133,7.3667,7.4107,385960.0],["2012-07-02",7.4181,7.6599,7.3008,7.6453,348415.0],["2012-07-03",7.6966,7.7186,7.4694,7.6086,487250.0],["2012-07-05",7.5427,7.8835,7.5427,7.8579,388571.0],["2012-07-06",7.8065,7.8799,7.6453,7.6819,337613.0],["2012-07-09",7.6819,7.8065,7.616,7.7332,255511.0],["2012-07-10",7.7919,7.8725,7.6013,7.7479,245162.0],["2012-07-11",7.7332,7.9898,7.7039,7.9678,355086.0],["2012-07-12",7.8872,8.1071,7.7992,7.9825,308456.0],["2012-07-13",8.0338,8.0778,7.8505,7.8725,356110.0],["2012-07-16",7.7772,7.9532,7.528,7.8652,274309.0],["2012-07-17",7.8872,7.9092,7.7332,7.7626,559653.0],["2012-07-18",7.7186,8.4296,7.7186,8.2024,683104.0],["2012-07-19",8.2244,8.4296,8.2244,8.4003,355448.0],["2012-07-20",8.327,8.3856,8.0558,8.0704,410149.0],["2012-07-23",7.9458,8.1364,7.8139,8.0264,228525.0],["2012-07-24",8.0265,8.1511,7.9513,8.1511,329856.0],["2012-07-25",8.1731,8.2977,8.0558,8.0558,371737.0],["2012-07-26",8.1584,8.2097,8.0191,8.1071,255894.0],["2012-07-27",8.1584,8.2903,8.0558,8.239,256709.0],["2012-07-30",8.2977,8.2977,8.0704,8.0998,130976.0],["2012-07-31",8.0631,8.0631,7.7992,7.8065,283033.0],["2012-08-01",8.349,8.7961,8.0045,8.393,735070.0],["2012-08-02",8.3563,8.6129,8.305,8.5176,332792.0],["2012-08-03",8.5982,8.6568,8.2464,8.3856,644571.0],["2012-08-06",8.4149,8.7961,8.305,8.6129,279589.0],["2012-08-07",8.6348,8.7521,8.6129,8.6788,262067.0],["2012-08-08",9.5291,10.9145,9.1626,10.0642,1854381.0],["2012-08-09",9.1773,9.2359,7.5573,7.6086,2693655.0],["2012-08-10",7.6306,7.7406,7.3008,7.4254,955513.0],["2012-08-13",7.4474,7.8432,7.4254,7.5647,911286.0],["2012-08-14",7.572,7.6966,7.4694,7.5647,741283.0],["2012-08-15",7.572,7.7919,7.572,7.7479,791425.0],["2012-08-16",7.7113,7.7772,7.6453,7.6966,539361.0],["2012-08-17",7.6673,7.7186,7.594,7.6673,316766.0],["2012-08-20",7.6746,7.7186,7.5427,7.6599,433426.0],["2012-08-21",7.7186,7.7699,7.5866,7.6306,398228.0],["2012-08-22",7.6306,7.6966,7.5207,7.5573,310506.0],["2012-08-23",7.572,7.6453,7.4034,7.5427,264654.0],["2012-08-24",7.5207,7.5207,7.2934,7.3228,376411.0],["2012-08-27",7.3228,7.8065,7.2861,7.55,748928.0],["2012-08-28",7.5353,7.6306,7.4181,7.6233,332825.0],["2012-08-29",7.616,7.6893,7.5573,7.638,422860.0],["2012-08-30",7.616,7.6673,7.5133,7.6233,285903.0],["2012-08-31",7.6746,7.7626,7.5537,7.5866,309841.0],["2012-09-04",7.5133,7.7552,7.4181,7.5647,540123.0],["2012-09-05",7.594,7.6819,7.4694,7.6013,512663.0],["2012-09-06",7.638,7.7186,7.616,7.6819,360876.0],["2012-09-07",7.7186,7.7552,7.506,7.7332,414316.0],["2012-09-10",7.7479,7.7552,7.5317,7.6086,393627.0],["2012-09-11",7.6233,7.7332,7.5647,7.6966,285011.0],["2012-09-12",7.7186,7.7626,7.5573,7.7552,369079.0],["2012-09-13",7.7479,7.8652,7.6196,7.8579,607060.0],["2012-09-14",7.8799,8.0338,7.7992,7.9971,645476.0],["2012-09-17",7.9605,8.0998,7.9018,8.0631,500499.0],["2012-09-18",8.0265,8.2097,7.9348,8.1731,404724.0],["2012-09-19",8.2097,8.2317,8.0631,8.0924,383065.0],["2012-09-20",8.0778,8.1657,7.9979,8.1071,264368.0],["2012-09-21",8.1877,8.2244,8.0557,8.1364,514102.0],["2012-09-24",8.1364,8.2903,8.0924,8.195,350549.0],["2012-09-25",8.2097,8.2537,8.0851,8.1291,270039.0],["2012-09-26",8.1364,8.239,8.1217,8.1217,383254.0],["2012-09-27",8.1364,8.2537,8.0924,8.1584,304204.0],["2012-09-28",8.1364,8.2683,8.1291,8.2317,253496.0],["2012-10-01",8.2317,8.5029,8.0631,8.4296,542480.0],["2012-10-02",8.4369,8.5102,8.1877,8.283,427267.0],["2012-10-03",8.305,8.393,8.1804,8.2537,217268.0],["2012-10-04",8.261,8.3783,8.1291,8.305,186053.0],["2012-10-05",8.305,8.4296,8.261,8.3856,218109.0],["2012-10-08",8.371,8.371,8.228,8.2683,352884.0],["2012-10-09",8.2464,8.3783,8.2097,8.2464,607805.0],["2012-10-10",8.2317,8.2683,8.1071,8.2097,170528.0],["2012-10-11",8.2097,8.2464,8.1657,8.239,295724.0],["2012-10-12",8.2317,8.2903,8.2024,8.2317,146503.0],["2012-10-15",8.2244,8.3563,8.1584,8.2757,146905.0],["2012-10-16",8.2903,8.3123,8.2115,8.2464,245427.0],["2012-10-17",8.2317,8.3783,8.2097,8.3636,196919.0],["2012-10-18",8.3343,8.3416,7.9458,7.9605,267311.0],["2012-10-19",7.8872,7.8898,7.5866,7.6746,422265.0],["2012-10-22",7.6673,7.8065,7.6526,7.8065,175943.0],["2012-10-23",7.7699,7.7699,7.4767,7.6453,367407.0],["2012-10-24",7.6746,7.8432,7.6599,7.8285,142068.0],["2012-10-25",7.8798,8.0338,7.8725,8.0191,154180.0],["2012-10-26",7.9971,8.0558,7.8212,7.8798,180523.0],["2012-10-31",7.8579,7.8579,7.6242,7.7626,109872.0],["2012-11-01",7.7699,8.2903,7.7333,8.1217,346351.0],["2012-11-02",8.5102,8.8181,8.2683,8.5396,744519.0],["2012-11-05",8.5689,8.5982,8.3416,8.4809,374344.0],["2012-11-06",8.3416,8.5029,8.217,8.2757,358204.0],["2012-11-07",8.2537,8.283,8.0191,8.0264,417745.0],["2012-11-08",8.0484,8.0484,7.6673,7.6893,323454.0],["2012-11-09",7.616,7.7992,7.5573,7.6893,349299.0],["2012-11-12",7.9018,8.0045,7.7846,7.9751,378875.0],["2012-11-13",7.9238,7.9458,7.7846,7.8432,202070.0],["2012-11-14",7.8579,7.8872,7.506,7.506,179431.0],["2012-11-15",7.5207,7.638,7.4547,7.616,383051.0],["2012-11-16",7.594,7.8432,7.528,7.8432,425156.0],["2012-11-19",7.8798,7.8872,7.6453,7.8725,240910.0],["2012-11-20",7.8432,7.8798,7.7113,7.8212,216688.0],["2012-11-21",7.8579,8.0045,7.7992,7.9898,162408.0],["2012-11-23",8.0264,8.0631,7.9458,8.0264,219934.0],["2012-11-26",8.0045,8.0704,7.8359,8.0411,235503.0],["2012-11-27",8.0558,8.2097,7.9678,8.0924,226591.0],["2012-11-28",8.0484,8.1877,7.9458,8.1657,233387.0],["2012-11-29",8.239,8.393,8.1877,8.393,197320.0],["2012-11-30",8.4076,8.4076,8.0265,8.0924,932980.0],["2012-12-03",8.1433,8.4148,8.0755,8.3639,353177.0],["2012-12-04",8.3893,8.6523,8.3893,8.542,393485.0],["2012-12-05",8.5759,8.8643,8.4572,8.7541,482386.0],["2012-12-06",8.771,8.8643,8.4826,8.6777,342684.0],["2012-12-07",8.6777,8.771,8.5505,8.559,208264.0],["2012-12-10",8.542,8.6692,8.525,8.6014,263814.0],["2012-12-11",8.7117,8.7541,8.559,8.6777,332913.0],["2012-12-12",8.6777,8.805,8.6777,8.7795,184799.0],["2012-12-13",8.7625,8.7795,8.3299,8.4232,271469.0],["2012-12-14",8.3893,8.5101,8.3384,8.3639,417827.0],["2012-12-17",8.3723,8.5929,8.3384,8.4826,218863.0],["2012-12-18",8.1603,8.1603,7.804,8.067,1176453.0],["2012-12-19",8.1009,8.1857,7.9567,8.0585,1004447.0],["2012-12-20",8.0839,8.279,8.0585,8.1264,585795.0],["2012-12-21",8.0585,8.2621,8.05,8.2112,510332.0],["2012-12-24",8.2112,8.2366,8.05,8.1433,127857.0],["2012-12-26",8.2621,8.3384,8.0924,8.1009,181228.0],["2012-12-27",8.0924,8.1518,7.9737,8.0076,410861.0],["2012-12-28",7.9567,8.0839,7.8719,7.8719,296064.0],["2012-12-31",7.8464,8.0161,7.8125,7.9991,343046.0],["2013-01-02",8.1433,8.4402,8.0694,8.3978,651689.0],["2013-01-03",8.4063,8.4572,8.2536,8.3893,261293.0],["2013-01-04",8.4148,8.4487,8.2451,8.3299,398669.0],["2013-01-07",8.279,8.3639,8.0755,8.3469,407723.0],["2013-01-08",8.3554,8.3978,8.1179,8.1773,582725.0],["2013-01-09",8.2112,8.3893,8.1348,8.2281,384286.0],["2013-01-10",8.2281,8.2366,8.0034,8.05,330774.0],["2013-01-11",8.067,8.1688,7.9397,8.1603,334792.0],["2013-01-14",8.1348,8.2112,7.9652,8.0161,390370.0],["2013-01-15",7.9652,8.2281,7.9567,8.2281,459448.0],["2013-01-16",8.2366,8.2621,8.033,8.2451,591320.0],["2013-01-17",8.3045,8.3978,8.1688,8.2027,538269.0],["2013-01-18",8.1857,8.2875,8.1264,8.2112,413060.0],["2013-01-22",8.1942,8.3299,8.1942,8.2706,1116985.0],["2013-01-23",8.2706,8.3893,8.1518,8.3723,597123.0],["2013-01-24",8.2706,8.2706,7.7446,7.9397,2126514.0],["2013-01-25",8.0076,8.2536,7.8973,8.2451,620195.0],["2013-01-28",8.2621,8.3045,8.1263,8.2621,538504.0],["2013-01-29",8.2621,8.2621,8.0076,8.0924,602911.0],["2013-01-30",8.0585,8.1518,7.9991,8.067,301181.0],["2013-01-31",8.0755,8.2706,8.0415,8.2621,378692.0],["2013-02-01",8.2621,8.2621,8.1179,8.2197,213174.0],["2013-02-04",8.1348,8.1857,7.9058,7.9397,392293.0],["2013-02-05",7.9482,8.1603,7.9482,8.1264,265720.0],["2013-02-06",8.0839,8.2197,8.0585,8.2112,294078.0],["2013-02-07",8.2197,8.3087,8.1179,8.2875,423776.0],["2013-02-08",8.313,8.4657,8.2366,8.4402,629498.0],["2013-02-11",8.4317,8.4487,8.3384,8.4148,329460.0],["2013-02-12",8.4063,8.4826,8.2706,8.313,478123.0],["2013-02-13",8.3045,8.3469,8.2621,8.3045,454588.0],["2013-02-14",8.2621,8.4148,8.2451,8.3469,404923.0],["2013-02-15",8.3639,8.4444,8.2706,8.4317,415487.0],["2013-02-19",8.4402,8.4402,8.3045,8.3299,1130448.0],["2013-02-20",8.1348,8.1433,7.4562,7.4647,2620586.0],["2013-02-21",7.4647,7.4902,7.1084,7.3968,1484595.0],["2013-02-22",7.5241,8.3045,7.3629,7.7701,1642508.0],["2013-02-25",7.821,7.821,7.575,7.6937,827918.0],["2013-02-26",7.7362,7.7616,7.558,7.6344,1068249.0],["2013-02-27",7.6428,7.9906,7.6428,7.9397,713483.0],["2013-02-28",7.9058,7.9652,7.821,7.8379,401464.0],["2013-03-01",7.7701,7.8125,7.5241,7.6259,851950.0],["2013-03-04",7.575,7.6513,7.5071,7.5835,696428.0],["2013-03-05",7.6259,7.6683,7.5623,7.6683,545284.0],["2013-03-06",7.6768,7.7531,7.5156,7.5495,661242.0],["2013-03-07",7.5241,7.5877,7.4138,7.4732,429180.0],["2013-03-08",7.4986,7.508,7.3035,7.346,739213.0],["2013-03-11",7.346,7.4817,7.2781,7.3375,643064.0],["2013-03-12",7.346,7.6047,7.2696,7.5411,699295.0],["2013-03-13",7.5665,7.6174,7.4562,7.5071,346223.0],["2013-03-14",7.5071,7.6089,7.4732,7.5919,302416.0],["2013-03-15",7.5326,7.681,7.5071,7.6259,987717.0],["2013-03-18",7.5411,7.5495,7.3884,7.3968,294186.0],["2013-03-19",7.3884,7.4308,7.2272,7.2696,652920.0],["2013-03-20",7.3205,7.4986,7.2611,7.4902,746110.0],["2013-03-21",7.4223,7.5156,7.3799,7.4817,430916.0],["2013-03-22",7.4986,7.5156,7.329,7.3544,352926.0],["2013-03-25",7.3714,7.575,7.3714,7.5665,534707.0],["2013-03-26",7.6089,7.6682,7.5156,7.6428,582983.0],["2013-03-27",7.5919,7.7362,7.5495,7.7277,487597.0],["2013-03-28",7.7531,7.7701,7.6174,7.6344,490325.0],["2013-04-01",7.6344,7.6768,7.5241,7.6428,492675.0],["2013-04-02",7.7022,7.7277,7.6174,7.6174,753174.0],["2013-04-03",7.6089,7.6259,7.5326,7.5835,604368.0],["2013-04-04",7.5835,7.6344,7.5071,7.6344,520493.0],["2013-04-05",7.5071,7.5665,7.4096,7.4223,222142.0],["2013-04-08",7.4223,7.5071,7.2611,7.4986,275674.0],["2013-04-09",7.4902,7.5326,7.2526,7.329,496575.0],["2013-04-10",7.3205,7.3375,7.1593,7.2951,556015.0],["2013-04-11",7.2781,7.5326,7.2357,7.4817,390378.0],["2013-04-12",7.4562,7.5394,7.3884,7.5071,369184.0],["2013-04-15",7.4308,7.4308,7.066,7.1,388959.0],["2013-04-16",7.1593,7.3035,7.0491,7.2272,346504.0],["2013-04-17",7.1509,7.2017,6.8879,6.9133,490476.0],["2013-04-18",6.9388,6.9557,6.6419,6.7182,507773.0],["2013-04-19",6.6928,6.8582,6.6589,6.7861,629955.0],["2013-04-22",6.7946,6.9982,6.7946,6.9642,623721.0],["2013-04-23",7.0406,7.0915,6.9812,7.0236,510676.0],["2013-04-24",7.0406,7.0745,6.9642,6.9812,237306.0],["2013-04-25",6.9982,7.0745,6.9558,6.9812,351666.0],["2013-04-26",6.9897,7.2272,6.8709,7.1763,598845.0],["2013-04-29",7.3035,7.3629,6.9473,6.9557,484212.0],["2013-04-30",6.9558,7.0321,6.8879,6.9982,295835.0],["2013-05-01",6.9897,7.0151,6.82,6.837,462708.0],["2013-05-02",6.8709,7.083,6.854,7.0745,318826.0],["2013-05-03",6.3365,6.7013,6.1161,6.6673,1019803.0],["2013-05-06",6.6504,6.6504,6.3874,6.5571,552379.0],["2013-05-07",6.5486,6.837,6.5062,6.837,582936.0],["2013-05-08",6.8115,7.083,6.7691,7.0321,475364.0],["2013-05-09",7.0236,7.0829,6.8624,6.8624,323824.0],["2013-05-10",6.854,7.0066,6.8285,6.9727,307459.0],["2013-05-13",6.9812,6.9812,6.7988,6.854,477544.0],["2013-05-14",6.8455,7.0066,6.8285,6.9727,704558.0],["2013-05-15",6.9982,7.0575,6.8794,6.9049,601945.0],["2013-05-16",6.9478,7.1196,6.8791,7.068,480798.0],["2013-05-17",7.0938,7.1367,6.9392,7.0337,583831.0],["2013-05-20",7.0165,7.0509,6.8877,6.922,654667.0],["2013-05-21",6.8705,6.9736,6.8705,6.922,480068.0],["2013-05-22",6.922,6.9607,6.8705,6.8877,543256.0],["2013-05-23",6.8276,6.9134,6.8276,6.8963,365874.0],["2013-05-24",6.8705,6.9736,6.8447,6.9478,371294.0],["2013-05-28",7.0509,7.1711,6.9564,7.0079,536948.0],["2013-05-29",6.965,7.0165,6.8276,6.8791,508498.0],["2013-05-30",6.8791,6.965,6.7846,6.8018,903583.0],["2013-05-31",6.7589,6.8877,6.6987,6.7846,607697.0],["2013-06-03",6.7932,6.8705,6.5785,6.6987,805911.0],["2013-06-04",6.7245,6.8963,6.7245,6.8276,674729.0],["2013-06-05",6.8533,6.9435,6.7674,6.7674,312171.0],["2013-06-06",6.7932,6.8619,6.6987,6.7846,260049.0],["2013-06-07",6.8104,6.8619,6.7417,6.776,163153.0],["2013-06-10",6.8018,6.8705,6.7674,6.8018,267665.0],["2013-06-11",6.7245,7.0594,6.7245,6.9049,675684.0],["2013-06-12",6.9821,7.0423,6.8877,6.9907,425451.0],["2013-06-13",7.0079,7.0938,6.9564,7.0766,722090.0],["2013-06-14",7.0938,7.1453,6.995,7.0423,547088.0],["2013-06-17",7.1367,7.1883,7.068,7.1281,705676.0],["2013-06-18",7.1281,7.1883,7.0423,7.0938,406884.0],["2013-06-19",7.1024,7.1367,6.8791,6.8791,367693.0],["2013-06-20",6.8104,6.834,6.6987,6.7245,384576.0],["2013-06-21",6.7589,6.8533,6.7417,6.8447,520307.0],["2013-06-24",6.8104,6.9564,6.7846,6.8963,487985.0],["2013-06-25",6.9306,6.9478,6.7417,6.9306,636024.0],["2013-06-26",6.9821,7.068,6.9564,7.0079,567793.0],["2013-06-27",7.0337,7.1539,6.9907,7.1196,884913.0],["2013-06-28",7.0852,7.214,7.0423,7.0423,1481259.0],["2013-07-01",7.0938,7.1453,7.0337,7.0509,475239.0],["2013-07-02",7.0594,7.0766,6.9306,6.9907,470387.0],["2013-07-03",6.9392,6.9392,6.8018,6.819,176049.0],["2013-07-05",6.9049,6.9049,6.7073,6.7331,208425.0],["2013-07-08",6.7503,6.8877,6.673,6.8877,517178.0],["2013-07-09",6.922,6.9821,6.8447,6.965,353652.0],["2013-07-10",6.9907,7.1281,6.9736,7.0594,416098.0],["2013-07-11",7.1453,7.1883,7.0594,7.111,294930.0],["2013-07-12",7.0852,7.1281,6.9907,7.0938,235871.0],["2013-07-15",7.0766,7.111,7.0079,7.0423,307145.0],["2013-07-16",7.068,7.3343,7.0509,7.3257,718924.0],["2013-07-17",7.3428,7.4287,7.1883,7.214,595316.0],["2013-07-18",7.2312,7.7551,7.2226,7.652,892047.0],["2013-07-19",7.6177,7.7723,7.5747,7.7293,1097177.0],["2013-07-22",7.7293,7.7723,7.6778,7.7293,509405.0],["2013-07-23",7.7379,7.7894,7.6692,7.7207,358936.0],["2013-07-24",7.7207,7.7637,7.6263,7.6864,236646.0],["2013-07-25",7.6606,7.7379,7.6434,7.7293,383085.0],["2013-07-26",7.7121,7.7465,7.6434,7.695,259588.0],["2013-07-29",7.6864,7.8023,7.6606,7.695,486699.0],["2013-07-30",7.7465,7.7465,7.4803,7.5919,513472.0],["2013-07-31",7.6177,7.768,7.5576,7.7036,354246.0],["2013-08-01",7.7293,7.7379,7.549,7.7036,399889.0],["2013-08-02",7.695,7.7723,7.5661,7.695,466873.0],["2013-08-05",7.6606,7.7551,7.6177,7.7293,494099.0],["2013-08-06",7.7293,7.7808,7.6348,7.652,255848.0],["2013-08-07",7.6606,7.7207,7.6005,7.6348,555507.0],["2013-08-08",7.6778,7.6864,7.5747,7.5833,319299.0],["2013-08-09",7.5661,7.7293,7.5232,7.7293,339119.0],["2013-08-12",7.7121,7.7637,7.6177,7.7293,494837.0],["2013-08-13",7.7465,7.7465,7.4201,7.4287,593221.0],["2013-08-14",7.4459,7.5275,7.3944,7.5146,327206.0],["2013-08-15",7.4631,7.4631,7.257,7.257,257656.0],["2013-08-16",7.283,7.4482,7.1874,7.4395,556132.0],["2013-08-19",7.4134,7.4829,7.3091,7.3613,408367.0],["2013-08-20",7.3873,7.4482,7.3439,7.4482,376995.0],["2013-08-21",7.4395,7.5481,7.3873,7.4742,500766.0],["2013-08-22",7.2135,7.3265,6.8659,7.3265,1875855.0],["2013-08-23",7.3265,7.4134,7.2562,7.3699,618972.0],["2013-08-26",7.3786,7.4134,7.3352,7.4047,440076.0],["2013-08-27",7.3613,7.4221,7.3004,7.3873,615390.0],["2013-08-28",7.4308,7.4829,7.396,7.4569,1027285.0],["2013-08-29",7.4482,7.6437,7.4482,7.5177,703852.0],["2013-08-30",7.5003,7.5264,7.3265,7.3613,376619.0],["2013-09-03",7.4308,7.509,7.3091,7.3613,474987.0],["2013-09-04",7.1961,7.2657,7.0397,7.1266,3778583.0],["2013-09-05",7.1092,7.1188,6.9875,7.0658,1053109.0],["2013-09-06",7.1005,7.2135,7.0049,7.2135,969728.0],["2013-09-09",7.2657,7.2917,7.2092,7.2917,482353.0],["2013-09-10",7.2917,7.2917,7.031,7.1961,533577.0],["2013-09-11",7.1701,7.283,7.1092,7.1527,486665.0],["2013-09-12",7.1266,7.1527,7.0136,7.1092,800641.0],["2013-09-13",7.1092,7.1614,7.0658,7.1614,778004.0],["2013-09-16",7.2135,7.2309,7.1266,7.1701,747988.0],["2013-09-17",7.144,7.1993,7.1005,7.1266,815538.0],["2013-09-18",7.144,7.1701,7.1266,7.144,893040.0],["2013-09-19",7.144,7.2135,7.144,7.1614,623354.0],["2013-09-20",7.1961,7.2048,7.0571,7.0658,1007840.0],["2013-09-23",7.0658,7.1266,6.918,7.1092,467184.0],["2013-09-24",7.1353,7.1614,7.0571,7.1005,392017.0],["2013-09-25",7.1266,7.1266,6.9258,6.9354,377785.0],["2013-09-26",6.9354,7.0136,6.9354,6.9875,319372.0],["2013-09-27",6.9789,6.9789,6.9267,6.9789,440136.0],["2013-09-30",6.918,7.0136,6.8746,7.0136,699492.0],["2013-10-01",6.9962,7.144,6.9875,7.144,777645.0],["2013-10-02",7.1266,7.1527,7.0658,7.1353,328155.0],["2013-10-03",7.144,7.1701,7.0397,7.1353,292967.0],["2013-10-04",7.1179,7.2048,7.1179,7.1527,256915.0],["2013-10-07",7.1092,7.1787,7.0831,7.1701,204639.0],["2013-10-08",7.1874,7.3265,7.1353,7.3178,693347.0],["2013-10-09",7.3178,7.4395,7.2483,7.4134,786689.0],["2013-10-10",7.4829,7.5698,7.4134,7.5438,540618.0],["2013-10-11",7.5438,7.6959,7.5177,7.6741,487182.0],["2013-10-14",7.6568,7.735,7.6003,7.6828,671005.0],["2013-10-15",7.7002,7.735,7.6394,7.6654,503894.0],["2013-10-16",7.6828,7.6872,7.4916,7.5785,469489.0],["2013-10-17",7.5698,7.7958,7.5698,7.7958,769504.0],["2013-10-18",7.8219,7.8566,7.7784,7.7871,773167.0],["2013-10-21",7.8306,7.8871,7.7524,7.7871,315307.0],["2013-10-22",7.8393,7.8914,7.7524,7.7784,438523.0],["2013-10-23",7.761,7.8393,7.6654,7.7437,328997.0],["2013-10-24",7.7697,7.7697,7.5959,7.6481,367628.0],["2013-10-25",7.6741,7.6741,7.5264,7.6046,280264.0],["2013-10-28",7.6307,7.6741,7.5785,7.6481,279410.0],["2013-10-29",7.6741,7.6915,7.4829,7.5698,272807.0],["2013-10-30",7.5698,7.6133,7.3265,7.3873,741884.0],["2013-10-31",7.3873,7.509,7.3352,7.3699,383550.0],["2013-11-01",6.9962,7.5134,6.9528,7.4742,1134779.0],["2013-11-04",7.4742,7.5959,7.3439,7.5612,574382.0],["2013-11-05",7.5525,7.5612,7.3091,7.3178,607113.0],["2013-11-06",7.3265,7.3395,7.2048,7.2743,754373.0],["2013-11-07",7.3095,7.3711,7.2656,7.2831,1012051.0],["2013-11-08",7.2744,7.4151,7.2656,7.3799,589810.0],["2013-11-11",7.3887,7.4239,7.3623,7.3975,420742.0],["2013-11-12",7.4503,7.4591,7.3359,7.3975,625811.0],["2013-11-13",7.3799,7.547,7.3623,7.5382,512023.0],["2013-11-14",7.5558,7.635,7.4327,7.547,717068.0],["2013-11-15",7.5294,7.5822,7.4503,7.5646,486706.0],["2013-11-18",7.5646,7.6614,7.5206,7.5646,536876.0],["2013-11-19",7.5734,7.5734,7.4327,7.4943,315022.0],["2013-11-20",7.5118,7.5646,7.4767,7.5118,318583.0],["2013-11-21",7.5118,7.591,7.4767,7.5382,481581.0],["2013-11-22",7.547,7.5646,7.4415,7.547,627793.0],["2013-11-25",7.5294,7.6174,7.4767,7.5646,684724.0],["2013-11-26",7.4151,7.6614,7.4151,7.5734,1692355.0],["2013-11-27",7.5646,7.6086,7.4855,7.5382,850713.0],["2013-11-29",7.5646,7.6878,7.5646,7.6174,355950.0],["2013-12-02",7.635,7.6526,7.4327,7.4767,1069159.0],["2013-12-03",7.4767,7.5822,7.4283,7.4943,2494352.0],["2013-12-04",7.4855,7.6834,7.4784,7.547,1242961.0],["2013-12-05",7.5294,7.547,7.4151,7.4855,1696209.0],["2013-12-06",7.5294,7.6262,7.5052,7.5734,956856.0],["2013-12-09",7.5998,7.6438,7.4855,7.5998,633936.0],["2013-12-10",7.6174,7.8021,7.5558,7.7933,971829.0],["2013-12-11",7.8813,9.2623,7.8197,9.2007,6659306.0],["2013-12-12",9.1655,9.1831,8.585,8.6289,1976568.0],["2013-12-13",8.6289,8.7609,8.4662,8.5586,1008305.0],["2013-12-16",8.6201,8.8225,8.5498,8.8137,1086331.0],["2013-12-17",8.8401,8.8488,8.6641,8.7873,1014700.0],["2013-12-18",8.8313,9.1567,8.7785,9.1215,1793734.0],["2013-12-19",9.1391,9.1919,8.9808,9.1831,1547326.0],["2013-12-20",9.2447,9.6845,9.2095,9.6845,3212466.0],["2013-12-23",9.6493,9.8956,9.5657,9.7812,1876163.0],["2013-12-24",9.6053,9.8428,9.6053,9.7812,509889.0],["2013-12-26",9.834,10.0451,9.8076,10.0275,866737.0],["2013-12-27",10.0803,10.309,10.0187,10.2738,759519.0],["2013-12-30",10.2914,10.4585,10.1507,10.2826,1022621.0],["2013-12-31",10.3002,10.3002,9.9747,10.2122,918896.0],["2014-01-02",10.2298,10.2298,9.8692,9.8868,1070850.0],["2014-01-03",9.878,9.9835,9.7636,9.79,875834.0],["2014-01-06",9.8516,9.8516,9.5415,9.6493,879482.0],["2014-01-07",9.6493,9.7812,9.6493,9.7548,1008571.0],["2014-01-08",9.7636,9.9923,9.6845,9.9044,1941614.0],["2014-01-09",9.922,10.0539,9.8604,10.0275,1668111.0],["2014-01-10",9.7636,9.7636,9.0424,9.2886,3068096.0],["2014-01-13",9.7197,9.79,9.5525,9.7548,1979184.0],["2014-01-14",9.8252,9.9835,9.7372,9.9484,1627129.0],["2014-01-15",9.9835,10.1683,9.9044,10.0099,1671505.0],["2014-01-16",10.0715,10.1595,9.9484,10.0979,1136929.0],["2014-01-17",10.0539,10.1243,9.9835,10.0627,573372.0],["2014-01-21",10.1331,10.1419,9.6933,9.8076,841537.0],["2014-01-22",9.8164,9.8868,9.7373,9.8076,393021.0],["2014-01-23",9.7812,9.7988,9.6518,9.7548,782948.0],["2014-01-24",9.7021,9.79,9.6801,9.7636,700270.0],["2014-01-27",9.79,9.79,9.5877,9.6229,731209.0],["2014-01-28",9.5965,9.6229,9.403,9.5877,907296.0],["2014-01-29",9.4646,9.7109,9.4118,9.6317,656096.0],["2014-01-30",9.6493,9.7109,9.5789,9.6669,599650.0],["2014-01-31",9.5437,9.6493,9.491,9.4998,822153.0],["2014-02-03",9.5173,9.6053,9.1831,9.1919,756424.0],["2014-02-04",9.2095,9.2535,8.9984,9.1831,585449.0],["2014-02-05",9.1391,9.1655,8.9456,8.9808,623303.0],["2014-02-06",8.9984,9.2271,8.9808,9.0775,639128.0],["2014-02-07",9.0775,9.1127,8.928,9.0336,464349.0],["2014-02-10",8.9984,9.403,8.972,9.403,768777.0],["2014-02-11",9.4294,9.6493,9.2799,9.6141,727141.0],["2014-02-12",9.5701,9.6581,9.4118,9.4206,316555.0],["2014-02-13",9.3678,9.5583,9.359,9.4382,367670.0],["2014-02-14",9.4382,9.4558,9.3423,9.403,417261.0],["2014-02-18",9.9044,10.0979,9.7372,9.746,1043385.0],["2014-02-19",9.7548,9.9396,9.7548,9.8164,1653381.0],["2014-02-20",9.8428,9.8428,9.6757,9.7197,851700.0],["2014-02-21",9.6405,10.0979,9.6405,9.9747,1295404.0],["2014-02-24",9.9747,10.1858,9.746,9.7548,915079.0],["2014-02-25",9.7372,9.8164,9.6053,9.6317,541508.0],["2014-02-26",9.6493,9.812,9.5965,9.7812,684594.0],["2014-02-27",9.7901,9.9055,9.7901,9.8522,524236.0],["2014-02-28",9.8789,10.0386,9.8079,9.9499,605356.0],["2014-03-03",9.87,10.012,9.7147,9.9321,559527.0],["2014-03-04",10.0386,10.2783,10.012,10.1984,1079118.0],["2014-03-05",10.4203,10.7132,10.3876,10.6599,1169833.0],["2014-03-06",10.6777,10.8463,10.6156,10.7043,852508.0],["2014-03-07",10.7132,10.7221,10.4469,10.4558,936588.0],["2014-03-10",10.4735,10.5268,10.2872,10.3759,623565.0],["2014-03-11",10.3937,10.4735,10.3227,10.3937,733010.0],["2014-03-12",10.3848,10.5978,10.3582,10.4824,725110.0],["2014-03-13",10.4824,10.4913,10.3848,10.438,521997.0],["2014-03-14",10.4292,10.6067,10.4159,10.4558,525535.0],["2014-03-17",10.4647,10.6244,10.4292,10.5268,420824.0],["2014-03-18",10.5179,10.6688,10.4647,10.6156,636245.0],["2014-03-19",10.6244,10.7043,10.4203,10.438,837604.0],["2014-03-20",10.4114,10.6688,10.4114,10.438,1178767.0],["2014-03-21",10.4824,10.5801,10.3404,10.3404,1942481.0],["2014-03-24",10.3937,10.4114,10.154,10.154,533008.0],["2014-03-25",10.1806,10.296,10.1265,10.2339,322159.0],["2014-03-26",10.3049,10.6777,10.2827,10.5801,568196.0],["2014-03-27",10.6067,10.7132,10.5179,10.5446,327817.0],["2014-03-28",10.5179,10.6688,10.5179,10.5889,295784.0],["2014-03-31",10.6777,11.0505,10.6599,11.0505,1023823.0],["2014-04-01",11.1037,11.2901,11.0327,11.228,545356.0],["2014-04-02",11.2191,11.3656,11.1304,11.2635,557820.0],["2014-04-03",11.2901,11.4055,11.2635,11.3789,361755.0],["2014-04-04",11.4677,11.5648,11.157,11.1747,499247.0],["2014-04-07",11.7073,11.8759,11.3789,11.654,1419061.0],["2014-04-08",11.6363,12.1866,11.6008,12.089,1084923.0],["2014-04-09",12.16,12.3464,12.0712,12.3197,552844.0],["2014-04-10",12.302,12.3641,11.8671,11.9292,754834.0],["2014-04-11",11.8227,12.0934,11.7694,12.0091,563593.0],["2014-04-14",12.1333,12.2487,12.0357,12.231,460536.0],["2014-04-15",12.3109,12.3552,12.0801,12.3375,1066385.0],["2014-04-16",12.3641,12.6836,12.0801,12.2043,560049.0],["2014-04-17",12.1422,12.2399,11.9026,12.1777,908725.0],["2014-04-21",12.1777,12.3819,12.0446,12.373,269794.0],["2014-04-22",12.3819,12.4307,12.3197,12.3907,315647.0],["2014-04-23",12.3286,12.4262,12.2043,12.3819,576346.0],["2014-04-24",12.4174,12.4795,12.2665,12.3197,460729.0],["2014-04-25",12.3375,12.3996,12.1955,12.3819,900349.0],["2014-04-28",12.3996,12.4973,12.302,12.444,873444.0],["2014-04-29",12.444,12.4964,12.3552,12.373,529466.0],["2014-04-30",12.3907,12.444,12.302,12.3907,615487.0],["2014-05-01",12.373,12.5771,12.2132,12.5771,779291.0],["2014-05-02",12.8079,12.8612,12.3552,12.4529,686701.0],["2014-05-05",12.515,12.5239,12.0978,12.4262,866563.0],["2014-05-06",12.373,12.4617,12.3197,12.4174,1028109.0],["2014-05-07",12.4085,12.5505,12.2754,12.4262,811197.0],["2014-05-08",12.4351,12.5416,12.3552,12.3819,966393.0],["2014-05-09",12.373,12.4706,12.3109,12.4351,864949.0],["2014-05-12",12.4884,12.6659,12.4174,12.4262,999577.0],["2014-05-13",12.4351,12.4618,12.3464,12.3552,756500.0],["2014-05-14",12.3731,12.4983,12.3016,12.4625,539492.0],["2014-05-15",12.4893,12.5698,12.3821,12.5072,729922.0],["2014-05-16",12.4983,12.6145,12.391,12.5072,413536.0],["2014-05-19",12.4715,12.6771,12.4178,12.5162,906328.0],["2014-05-20",12.5251,12.695,12.4357,12.5162,946689.0],["2014-05-21",12.5787,12.7128,12.4983,12.5072,669385.0],["2014-05-22",12.5162,12.6547,12.4536,12.534,811213.0],["2014-05-23",12.543,13.0079,12.4893,13.0079,1307376.0],["2014-05-27",13.0526,13.5711,13.0436,13.4459,975347.0],["2014-05-28",13.4728,13.6337,13.3834,13.5264,1182147.0],["2014-05-29",13.6247,13.6605,13.3565,13.4102,1237353.0],["2014-05-30",13.4281,13.58,13.3744,13.5443,1300513.0],["2014-06-02",13.5622,13.6605,13.3118,13.3565,716758.0],["2014-06-03",13.285,13.4191,13.2314,13.4102,918015.0],["2014-06-04",13.4012,13.4191,13.1777,13.3029,860970.0],["2014-06-05",13.3029,13.6426,13.2492,13.58,797504.0],["2014-06-06",13.6069,13.9555,13.6069,13.8304,935761.0],["2014-06-09",13.8214,13.8661,13.7678,13.8304,647093.0],["2014-06-10",13.8661,13.8661,13.6091,13.7499,677563.0],["2014-06-11",13.7231,13.7231,13.4549,13.5532,399151.0],["2014-06-12",13.5443,13.5934,13.4191,13.4817,377754.0],["2014-06-13",13.4728,13.5581,13.3208,13.437,362779.0],["2014-06-16",13.437,13.9287,13.437,13.9198,875208.0],["2014-06-17",13.8929,13.9466,13.589,13.6337,529772.0],["2014-06-18",13.6069,13.8035,13.4906,13.7767,717104.0],["2014-06-19",13.7499,14.0986,13.7231,14.0896,740985.0],["2014-06-20",14.1075,14.1746,13.8035,14.027,963145.0],["2014-06-23",14.036,14.0539,13.9019,14.036,472672.0],["2014-06-24",14.0717,14.0986,13.8572,13.9198,694580.0],["2014-06-25",13.8572,14.0092,13.6426,13.9555,729192.0],["2014-06-26",13.9645,14.0627,13.6337,13.7588,403624.0],["2014-06-27",13.7052,14.0807,13.7052,13.7767,4300771.0],["2014-06-30",13.732,13.9913,13.6426,13.9466,983286.0],["2014-07-01",13.9913,14.1343,13.7946,13.9108,1393654.0],["2014-07-02",13.8393,13.9913,13.5443,13.9823,1187938.0],["2014-07-03",14.0092,14.179,13.9108,14.0539,347937.0],["2014-07-07",13.9913,13.9913,13.5443,13.589,549935.0],["2014-07-08",13.589,13.7499,13.5085,13.6247,571338.0],["2014-07-09",13.6694,13.9734,13.5711,13.9287,1040322.0],["2014-07-10",13.741,13.9913,13.5103,13.9466,823725.0],["2014-07-11",13.9198,14.0092,13.732,13.8393,476263.0],["2014-07-14",13.9198,13.9734,13.741,13.7946,426821.0],["2014-07-15",13.7767,13.8751,13.7141,13.7678,546791.0],["2014-07-16",13.8125,13.9913,13.7857,13.884,588408.0],["2014-07-17",13.8393,14.0449,13.7275,13.7588,513734.0],["2014-07-18",13.732,14.3042,13.732,13.9645,445239.0],["2014-07-21",13.8929,13.9108,13.6694,13.9108,343398.0],["2014-07-22",13.9645,14.1164,13.8125,14.0717,386294.0],["2014-07-23",14.0896,14.1209,13.8572,13.9555,516835.0],["2014-07-24",13.9823,14.0896,13.8393,13.9108,453844.0],["2014-07-25",14.036,14.036,13.7678,13.9376,362536.0],["2014-07-28",13.9645,14.1254,13.8572,14.0807,352354.0],["2014-07-29",14.1254,14.3578,14.0986,14.3489,1130437.0],["2014-07-30",14.4115,14.4562,14.2595,14.331,534255.0],["2014-07-31",14.2237,14.2237,13.8572,13.8929,522231.0],["2014-08-01",13.9198,14.0628,13.7231,13.7678,578680.0],["2014-08-04",13.7857,13.9198,13.7588,13.8304,631355.0],["2014-08-05",13.8035,14.2872,13.8035,13.9108,820514.0],["2014-08-06",13.8393,14.0807,13.7678,14.0807,971963.0],["2014-08-07",14.1433,14.179,13.9019,14.0896,712698.0],["2014-08-08",13.6337,13.9376,11.1304,12.3284,5028372.0],["2014-08-11",12.3016,12.9632,12.1764,12.5162,1122773.0],["2014-08-12",12.4715,12.4715,12.2569,12.3999,690547.0],["2014-08-13",12.4268,12.5832,12.4268,12.5162,582818.0],["2014-08-14",12.5877,12.7128,12.4893,12.6234,829942.0],["2014-08-15",12.695,12.7396,12.4044,12.4357,719869.0],["2014-08-18",12.4987,12.6068,12.3907,12.4267,615825.0],["2014-08-19",12.4627,12.7419,12.4177,12.5708,823426.0],["2014-08-20",12.5348,12.6518,12.3637,12.5708,622753.0],["2014-08-21",12.5708,12.6878,12.4537,12.5077,722107.0],["2014-08-22",12.5257,12.6653,12.3997,12.5978,632392.0],["2014-08-25",12.5753,12.6608,12.3637,12.3907,588815.0],["2014-08-26",12.3997,12.6788,12.3817,12.6698,727396.0],["2014-08-27",12.6608,12.7779,12.5348,12.6878,718637.0],["2014-08-28",12.6068,12.6923,12.5438,12.6248,468980.0],["2014-08-29",12.6338,12.7374,12.5167,12.6248,539012.0],["2014-09-02",12.6608,12.6608,12.4987,12.5888,512523.0],["2014-09-03",12.6068,12.6248,12.1394,12.1565,949331.0],["2014-09-04",12.2106,12.3096,11.5982,11.6883,979437.0],["2014-09-05",11.6613,11.8774,11.4812,11.8684,1124656.0],["2014-09-08",11.8684,12.2241,11.7874,12.2196,1200665.0],["2014-09-09",12.2016,12.2466,12.0485,12.1295,749508.0],["2014-09-10",12.1205,12.2151,12.0305,12.0485,608472.0],["2014-09-11",12.0035,12.1926,11.9494,12.1565,863588.0],["2014-09-12",12.1565,12.2016,11.8054,11.9855,1392243.0],["2014-09-15",11.9855,11.9855,11.7423,11.7603,698838.0],["2014-09-16",11.7333,11.8234,11.6703,11.7423,754752.0],["2014-09-17",11.7964,11.9044,11.6613,11.6973,756181.0],["2014-09-18",11.7153,11.8414,11.6433,11.7243,578032.0],["2014-09-19",11.7243,11.7693,11.6523,11.6973,1364685.0],["2014-09-22",11.6703,11.6883,11.3911,11.4632,490574.0],["2014-09-23",11.4632,11.6163,11.3551,11.4722,468610.0],["2014-09-24",11.4542,11.5352,11.3461,11.4992,559551.0],["2014-09-25",11.4812,11.4902,11.085,11.094,754228.0],["2014-09-26",11.076,11.3371,11.0399,11.2381,470091.0],["2014-09-29",11.175,11.202,10.9859,11.139,810191.0],["2014-09-30",11.157,11.157,10.8148,10.8328,808259.0],["2014-10-01",10.8599,10.8869,10.6077,10.6617,1106491.0],["2014-10-02",10.6888,10.9139,10.6077,10.9049,848164.0],["2014-10-03",10.9949,11.0129,10.7788,10.9949,421943.0],["2014-10-06",11.0129,11.112,10.7158,10.7158,484783.0],["2014-10-07",10.6888,10.8508,10.6077,10.6888,652065.0],["2014-10-08",10.6437,10.9859,10.6077,10.9859,421810.0],["2014-10-09",11.0129,11.067,10.6798,10.7338,712522.0],["2014-10-10",10.7338,11.085,10.7248,10.8148,603109.0],["2014-10-13",10.8148,10.9589,10.7068,10.7158,599618.0],["2014-10-14",10.7788,11.0805,10.5627,10.6077,623660.0],["2014-10-15",10.4636,10.7608,10.3196,10.7428,797745.0],["2014-10-16",10.6888,10.9544,10.6257,10.9049,494831.0],["2014-10-17",10.9679,11.076,10.7878,10.8599,473133.0],["2014-10-20",10.8599,11.166,10.8373,11.121,463622.0],["2014-10-21",11.139,11.5892,11.139,11.5892,642145.0],["2014-10-22",11.6073,11.6163,11.3416,11.3911,498534.0],["2014-10-23",11.5172,11.6415,11.4452,11.5442,377472.0],["2014-10-24",11.5532,11.5892,11.3551,11.4722,413119.0],["2014-10-27",11.4452,11.6163,11.3191,11.4632,392472.0],["2014-10-28",11.4812,11.5982,11.3731,11.5802,540395.0],["2014-10-29",11.6073,11.7153,11.5082,11.6793,316381.0],["2014-10-30",11.6073,11.8594,11.5172,11.7964,856508.0],["2014-10-31",12.4537,13.1741,12.0306,12.985,1938320.0],["2014-11-03",12.958,13.0931,12.0665,12.2376,1294127.0],["2014-11-04",12.2736,12.4807,11.9404,12.1475,697911.0],["2014-11-05",12.2376,12.4627,12.1565,12.2646,698511.0],["2014-11-06",12.3186,12.5978,12.2376,12.5978,753180.0],["2014-11-07",12.5798,12.5798,12.2241,12.2646,1128566.0],["2014-11-10",12.3186,12.4807,12.1656,12.1926,550524.0],["2014-11-11",12.1836,12.2196,12.0215,12.1926,539255.0],["2014-11-12",12.1566,12.4042,12.0125,12.2826,473898.0],["2014-11-13",12.2466,12.4537,12.2196,12.4177,490039.0],["2014-11-14",12.3907,12.4267,12.1475,12.4177,766412.0],["2014-11-17",12.3451,12.6263,12.2544,12.3451,591629.0],["2014-11-18",12.4177,12.6989,12.4177,12.5537,414166.0],["2014-11-19",12.4812,12.6082,12.2816,12.3361,578718.0],["2014-11-20",12.3088,12.5719,12.2998,12.5719,355151.0],["2014-11-21",12.6989,12.8349,12.4993,12.7714,993004.0],["2014-11-24",12.8168,12.8168,12.59,12.7624,665965.0],["2014-11-25",12.8622,12.8622,12.61,12.8168,610203.0],["2014-11-26",12.8349,12.8894,12.6807,12.8712,447569.0],["2014-11-28",12.8622,13.1887,12.7624,13.0889,393769.0],["2014-12-01",13.0164,13.225,12.581,12.8894,950404.0],["2014-12-02",12.9166,13.2522,12.8077,13.1615,1053216.0],["2014-12-03",13.1071,13.234,12.9982,13.1343,498623.0],["2014-12-04",13.1071,13.2885,13.0073,13.1524,455349.0],["2014-12-05",13.1615,13.3882,13.03,13.3066,715756.0],["2014-12-08",13.234,13.4971,13.1025,13.3248,687697.0],["2014-12-09",13.1343,13.4517,12.9438,13.4517,654167.0],["2014-12-10",13.3701,13.5606,12.9347,12.9619,491039.0],["2014-12-11",13.0436,13.1978,12.8395,12.9075,561584.0],["2014-12-12",12.6898,12.9438,12.6263,12.6535,1864848.0],["2014-12-15",12.717,13.1433,12.6898,13.0436,766351.0],["2014-12-16",13.0345,13.3202,12.9891,13.1615,843386.0],["2014-12-17",13.1706,13.2885,12.7896,12.8712,984343.0],["2014-12-18",13.0526,13.0798,12.8622,12.971,780561.0],["2014-12-19",12.9529,13.2431,12.8803,13.1343,1757375.0],["2014-12-22",13.1071,13.4336,13.0346,13.2159,486378.0],["2014-12-23",13.2703,13.3179,13.0254,13.0617,408939.0],["2014-12-24",13.098,13.3429,13.0384,13.3066,216067.0],["2014-12-26",13.3792,13.5697,13.3066,13.5424,232557.0],["2014-12-29",13.5697,13.6694,13.361,13.4336,471805.0],["2014-12-30",13.3701,13.5243,13.2613,13.3248,688366.0],["2014-12-31",13.3248,13.4427,13.0073,13.0617,898028.0],["2015-01-02",13.1433,13.2975,12.5084,12.7533,901965.0],["2015-01-05",12.2363,12.3905,11.9914,12.2363,1475929.0],["2015-01-06",12.2272,12.2635,11.8916,12.1093,1370286.0],["2015-01-07",12.2544,12.3995,12.1637,12.3451,801370.0],["2015-01-08",12.4903,12.4993,12.0186,12.0911,1640560.0],["2015-01-09",12.5356,13.1433,12.5265,13.0164,2622762.0],["2015-01-12",12.2453,12.8123,12.2453,12.708,2271844.0],["2015-01-13",12.8622,13.2794,12.6807,13.0708,12636075.0],["2015-01-14",12.8984,12.9529,12.2544,12.3723,2986121.0],["2015-01-15",12.4449,12.454,12.1955,12.2907,1330564.0],["2015-01-16",12.2998,12.6989,12.1909,12.6626,1558795.0],["2015-01-20",12.6989,12.708,12.3497,12.5628,1168373.0],["2015-01-21",12.4993,12.7352,12.4358,12.6445,1098274.0],["2015-01-22",12.7714,12.8531,12.5628,12.844,953941.0],["2015-01-23",12.8168,12.8168,12.4449,12.4903,973782.0],["2015-01-26",12.5628,12.6717,12.2091,12.6535,2122570.0],["2015-01-27",12.5356,12.912,12.4903,12.8077,847747.0],["2015-01-28",12.8168,12.9166,12.3361,12.3814,922708.0],["2015-01-29",12.3814,12.5946,12.0911,12.5628,1228250.0],["2015-01-30",12.4358,12.4993,12.073,12.2635,1595284.0],["2015-02-02",12.2998,12.4268,12.1093,12.4086,845342.0],["2015-02-03",12.3451,12.6626,12.3088,12.59,967768.0],["2015-02-04",12.5265,12.6626,12.4041,12.4903,964620.0],["2015-02-05",12.5719,12.6989,12.5084,12.6989,751970.0],["2015-02-06",12.6898,12.8077,12.5628,12.6445,1101396.0],["2015-02-09",12.581,12.708,12.463,12.5084,551816.0],["2015-02-10",12.5628,12.8349,12.5538,12.7352,654557.0],["2015-02-11",12.6898,12.9438,12.6626,12.8894,655317.0],["2015-02-12",12.9619,12.9862,12.7669,12.8894,546980.0],["2015-02-13",12.8894,12.9891,12.708,12.9891,553814.0],["2015-02-17",12.9619,13.0254,12.7261,12.9256,893259.0],["2015-02-18",12.8349,12.9166,12.4721,12.8803,1097555.0],["2015-02-19",12.844,12.8712,12.6535,12.708,795683.0],["2015-02-20",12.4812,12.5175,12.1002,12.2181,2656198.0],["2015-02-23",12.1909,12.2272,11.7193,11.8009,2141961.0],["2015-02-24",11.7918,11.8009,11.1478,11.175,2335735.0],["2015-02-25",11.0662,11.6467,10.9755,11.6285,2163962.0],["2015-02-26",11.6376,11.9324,11.5742,11.9279,1279220.0],["2015-02-27",11.9551,12.327,11.8372,12.2998,1391756.0],["2015-03-02",12.3272,12.4643,12.2085,12.4551,1143802.0],["2015-03-03",12.4094,12.5282,12.2358,12.5008,1443010.0],["2015-03-04",12.3912,12.478,12.0987,12.3272,1139792.0],["2015-03-05",12.3729,12.4277,12.1444,12.1993,527951.0],["2015-03-06",11.9799,12.3409,11.9343,12.2267,1121823.0],["2015-03-09",12.2632,12.3455,12.0942,12.2358,1164494.0],["2015-03-10",12.1353,12.1993,11.7424,11.8886,1189080.0],["2015-03-11",11.9251,12.0713,11.8429,12.0348,657068.0],["2015-03-12",12.1444,12.2806,12.0439,12.2084,720319.0],["2015-03-13",12.2267,12.3455,12.0622,12.3272,560605.0],["2015-03-16",12.4368,12.5739,12.1673,12.4003,615781.0],["2015-03-17",12.3272,12.5191,12.0896,12.5008,853041.0],["2015-03-18",12.4368,12.8298,12.2632,12.8024,1129931.0],["2015-03-19",12.7841,13.4329,12.7475,13.3506,1152533.0],["2015-03-20",13.4146,13.4694,13.177,13.3689,1318669.0],["2015-03-23",13.7344,14.3284,13.6705,14.301,1965406.0],["2015-03-24",14.301,14.3924,13.6065,13.6887,1598987.0],["2015-03-25",13.7253,13.7984,13.442,13.4603,937365.0],["2015-03-26",13.4055,13.4694,13.2227,13.3781,888035.0],["2015-03-27",13.3689,13.5334,13.3141,13.4786,919276.0],["2015-03-30",13.5608,13.6613,13.3278,13.3781,732314.0],["2015-03-31",13.3415,13.6431,13.2593,13.5517,1775317.0],["2015-04-01",13.4786,13.5425,13.1496,13.2684,670790.0],["2015-04-02",13.2593,13.4969,13.1862,13.4512,406276.0],["2015-04-06",13.3963,13.5334,13.2958,13.4329,400387.0],["2015-04-07",13.4786,13.6065,13.3232,13.3506,360849.0],["2015-04-08",13.3872,13.442,13.1862,13.305,664776.0],["2015-04-09",13.3232,13.4237,13.1405,13.3232,448656.0],["2015-04-10",13.3963,13.4603,13.305,13.3872,172766.0],["2015-04-13",13.3324,13.4877,13.3324,13.4146,237855.0],["2015-04-14",13.4146,13.5517,13.3324,13.4969,414095.0],["2015-04-15",13.6248,13.6248,13.3141,13.3598,600890.0],["2015-04-16",13.3872,13.4512,13.2958,13.4512,1081927.0],["2015-04-17",13.3232,13.4237,13.2136,13.3415,468756.0],["2015-04-20",13.4329,13.5243,13.177,13.4969,373251.0],["2015-04-21",13.57,13.7619,13.5243,13.7253,355618.0],["2015-04-22",13.771,14.0086,13.6979,13.972,555506.0],["2015-04-23",13.972,14.0177,13.9492,13.9812,570346.0],["2015-04-24",14.0269,14.1822,13.972,14.1822,488164.0],["2015-04-27",14.2005,14.2188,13.707,13.7344,462698.0],["2015-04-28",13.7893,13.835,13.4603,13.835,511846.0],["2015-04-29",13.7344,13.9719,13.6613,13.8167,588905.0],["2015-04-30",13.7619,13.8441,13.177,13.2958,764475.0],["2015-05-01",13.9355,14.0086,13.6568,13.8167,1000083.0],["2015-05-04",13.8898,14.1456,13.8806,14.0086,947399.0],["2015-05-05",14.0451,14.1091,13.5608,13.6339,546774.0],["2015-05-06",13.6431,13.6979,13.3141,13.3963,577418.0],["2015-05-07",13.4055,13.8075,13.3782,13.7984,786593.0],["2015-05-08",13.9538,14.0543,13.771,14.0086,925853.0],["2015-05-11",13.9629,14.2928,13.9263,13.972,1386773.0],["2015-05-12",13.8624,13.9172,13.5151,13.5243,668233.0],["2015-05-13",13.57,13.5974,13.2318,13.2318,1189751.0],["2015-05-14",13.3141,13.3689,13.2318,13.241,797374.0],["2015-05-15",13.241,13.7573,13.2044,13.7436,2091286.0],["2015-05-18",13.7619,14.1731,13.6887,14.1639,756027.0],["2015-05-19",14.2096,14.5203,14.1091,14.5112,1183007.0],["2015-05-20",14.5112,15.0732,14.5112,14.9315,2884951.0],["2015-05-21",14.9315,15.2788,14.7945,14.9863,1851555.0],["2015-05-22",14.9772,15.3976,14.9315,15.1691,938175.0],["2015-05-26",15.1326,15.2011,14.9224,15.1326,928678.0],["2015-05-27",15.1965,15.3701,15.0823,15.1691,1595763.0],["2015-05-28",15.1783,15.2514,14.8858,14.9407,1166600.0],["2015-05-29",14.9407,15.0777,14.8219,14.9407,1898068.0],["2015-06-01",14.9772,15.0503,14.8456,14.9132,1058980.0],["2015-06-02",14.9041,15.0777,14.842,14.9863,763210.0],["2015-06-03",14.9681,15.0686,14.9407,15.0138,781970.0],["2015-06-04",14.9589,15.0046,14.7213,14.7396,410964.0],["2015-06-05",14.7305,14.8493,14.6026,14.8127,443052.0],["2015-06-08",14.7853,14.8493,14.6391,14.767,357573.0],["2015-06-09",14.7488,14.7853,14.5112,14.7031,463311.0],["2015-06-10",14.7579,14.8676,14.6848,14.8219,547494.0],["2015-06-11",14.8493,14.9041,14.7762,14.8493,2267959.0],["2015-06-12",14.8127,14.9681,14.6665,14.7488,940903.0],["2015-06-15",14.6665,14.9041,14.63,14.8767,628940.0],["2015-06-16",14.8493,15.011,14.63,14.7945,1389916.0],["2015-06-17",14.8493,14.9041,14.7488,14.7853,1144146.0],["2015-06-18",14.8127,15.128,14.767,15.0594,639482.0],["2015-06-19",15.0777,15.2696,14.9681,14.9772,1220326.0],["2015-06-22",15.1051,15.3884,15.1051,15.2514,764836.0],["2015-06-23",15.2696,15.3701,15.2331,15.2514,862324.0],["2015-06-24",15.2331,15.3153,14.9041,15.0046,1045719.0],["2015-06-25",15.0412,15.7174,14.9955,15.4981,2651564.0],["2015-06-26",15.5346,15.5986,15.0503,15.0594,3144112.0],["2015-06-29",14.9041,15.1874,14.6757,14.7031,1126116.0],["2015-06-30",14.8401,14.9498,14.7488,14.8036,750873.0],["2015-07-01",14.9315,15.0869,14.9041,15.0138,964921.0],["2015-07-02",15.0777,15.0777,14.5751,14.6848,583165.0],["2015-07-06",14.566,14.8676,14.5477,14.8676,748804.0],["2015-07-07",14.8858,15.0229,14.5843,14.7488,646671.0],["2015-07-08",14.63,14.6848,14.301,14.3741,440955.0],["2015-07-09",14.5294,14.5843,14.4061,14.4563,482459.0],["2015-07-10",14.6482,14.767,14.6482,14.7213,360864.0],["2015-07-13",14.2553,14.6117,14.1822,14.4838,835403.0],["2015-07-14",14.4746,14.7213,14.4381,14.6391,538543.0],["2015-07-15",14.7031,14.7213,14.3832,14.4472,824503.0],["2015-07-16",14.4563,14.4746,14.3101,14.3741,320046.0],["2015-07-17",14.3832,14.4198,14.1913,14.2827,338340.0],["2015-07-20",14.3284,14.4746,14.1913,14.3101,512059.0],["2015-07-21",14.2553,14.3101,14.0725,14.2005,315232.0],["2015-07-22",14.1548,14.3832,14.1548,14.2827,317199.0],["2015-07-23",14.3832,14.534,14.2188,14.2736,356458.0],["2015-07-24",14.2096,14.2827,13.7801,13.8441,844837.0],["2015-07-27",13.8075,13.8441,13.4694,13.5243,600765.0],["2015-07-28",13.6065,13.6705,13.3324,13.5791,569476.0],["2015-07-29",13.5882,13.6888,13.4512,13.5608,408771.0],["2015-07-30",13.506,13.5791,13.3415,13.3872,449331.0],["2015-07-31",13.3872,13.5517,13.1222,13.1862,1489893.0],["2015-08-03",13.241,13.6705,13.2227,13.3689,1107523.0],["2015-08-04",13.4146,13.4237,13.0674,13.2501,1402720.0],["2015-08-05",13.3598,13.5791,13.1405,13.2044,847882.0],["2015-08-06",13.2044,13.3324,13.0034,13.0582,1299793.0],["2015-08-07",13.0582,13.8258,12.8024,13.2227,2164449.0],["2015-08-10",13.3598,13.5608,13.2684,13.4237,873371.0],["2015-08-11",13.1953,13.1953,12.2815,12.5648,2402935.0],["2015-08-12",12.4917,12.6196,12.1627,12.5739,1134729.0],["2015-08-13",12.6562,12.7201,12.4094,12.5374,683608.0],["2015-08-14",12.5008,12.647,12.3912,12.5191,546478.0],["2015-08-17",12.4368,12.7384,12.2906,12.6196,541499.0],["2015-08-18",12.6105,12.647,12.382,12.446,637419.0],["2015-08-19",12.4094,12.583,12.2861,12.5374,1088543.0],["2015-08-20",12.4186,12.4825,12.2175,12.2449,1116289.0],["2015-08-21",12.0439,12.2449,11.8977,12.1901,1254180.0],["2015-08-24",11.4682,12.0256,11.2123,11.3677,1335256.0],["2015-08-25",11.6601,11.8611,11.2489,11.2489,1136460.0],["2015-08-26",11.4956,11.5048,10.9656,11.3586,1883671.0],["2015-08-27",11.5505,11.8977,11.3951,11.6967,1278673.0],["2015-08-28",11.6967,12.0348,11.6144,11.8703,921768.0],["2015-08-31",11.852,11.9891,11.7149,11.788,769190.0],["2015-09-01",11.5687,11.6236,11.2672,11.3403,866512.0],["2015-09-02",11.3494,11.3494,10.9199,11.3494,1144272.0],["2015-09-03",11.4042,11.4591,11.2398,11.3311,912937.0],["2015-09-04",11.1667,11.2809,11.0753,11.1941,578807.0],["2015-09-08",11.4042,11.4682,11.2215,11.3951,767828.0],["2015-09-09",11.4865,11.523,11.0936,11.121,501975.0],["2015-09-10",11.1118,11.3403,11.057,11.1301,578235.0],["2015-09-11",11.1392,11.2489,11.1118,11.1849,411685.0],["2015-09-14",11.1941,11.3403,11.1118,11.1301,446963.0],["2015-09-15",11.1301,11.4774,11.0936,11.3586,768430.0],["2015-09-16",11.3677,11.4408,11.1849,11.2946,418803.0],["2015-09-17",11.2672,11.6784,11.1621,11.5505,723180.0],["2015-09-18",11.3951,11.6144,11.386,11.4956,2010458.0],["2015-09-21",11.5687,11.6784,11.2215,11.2306,715153.0],["2015-09-22",11.0753,11.1758,10.9291,10.9565,833400.0],["2015-09-23",10.993,11.0113,10.7829,10.8651,639290.0],["2015-09-24",10.7646,10.8011,10.6001,10.728,528586.0],["2015-09-25",10.8011,10.8286,10.4265,10.4904,567145.0],["2015-09-28",10.4722,10.4722,9.9239,9.9422,1248642.0],["2015-09-29",9.933,9.9604,9.5127,9.7046,1168868.0],["2015-09-30",9.8051,9.8965,9.5766,9.8599,1149403.0],["2015-10-01",9.8325,9.9193,9.2568,9.3299,2396182.0],["2015-10-02",9.2203,9.7685,9.202,9.5584,2891073.0],["2015-10-05",9.6406,9.7868,9.5236,9.6954,805344.0],["2015-10-06",10.4265,11.4774,10.0975,10.2072,3392038.0],["2015-10-07",10.2346,10.4356,10.1432,10.2437,1472776.0],["2015-10-08",10.2254,10.2346,9.668,9.9696,996881.0],["2015-10-09",9.9513,10.3077,9.9513,10.0335,869735.0],["2015-10-12",10.0518,10.2072,9.9422,10.061,485776.0],["2015-10-13",10.0701,10.1889,9.8599,9.8691,1019632.0],["2015-10-14",9.9056,9.997,9.7548,9.7777,662371.0],["2015-10-15",9.7046,9.9741,9.531,9.9696,759084.0],["2015-10-16",10.0061,10.198,9.8873,9.9604,686798.0],["2015-10-19",9.933,9.9787,9.7822,9.8508,539365.0],["2015-10-20",10.1615,10.2711,9.8873,10.2529,1521400.0],["2015-10-21",10.3168,10.5453,9.9239,10.0518,1591555.0],["2015-10-22",9.9513,9.9513,9.3025,9.4944,1127210.0],["2015-10-23",9.5949,9.9056,9.5584,9.7685,901060.0],["2015-10-26",9.7868,9.8508,9.6497,9.7777,737228.0],["2015-10-27",9.7503,9.796,9.5492,9.6772,1197230.0],["2015-10-28",9.668,9.9787,9.4944,9.8416,1572507.0],["2015-10-29",9.8142,9.8965,9.7229,9.8234,790199.0],["2015-10-30",9.6589,10.4722,9.3464,10.326,1971724.0],["2015-11-02",10.2894,10.792,10.1067,10.7189,1630609.0],["2015-11-03",10.6275,10.9382,10.4173,10.8468,1173146.0],["2015-11-04",10.8925,11.1118,10.7189,11.1118,1041537.0],["2015-11-05",10.9565,11.1941,10.8286,11.1118,1392363.0],["2015-11-06",11.0387,11.5596,11.0022,11.4865,914038.0],["2015-11-09",11.3586,11.4408,10.9839,11.1484,671389.0],["2015-11-10",11.0844,11.1758,11.0113,11.0753,818129.0],["2015-11-11",11.0661,11.0661,10.7372,10.7554,489593.0],["2015-11-12",10.6275,10.6915,10.2346,10.2346,632986.0],["2015-11-13",10.1432,10.6367,10.1158,10.4722,658296.0],["2015-11-16",10.4173,10.6092,10.2894,10.4173,859428.0],["2015-11-17",10.463,10.8331,10.3442,10.6823,532025.0],["2015-11-18",10.6823,10.8377,10.5818,10.8286,496631.0],["2015-11-19",10.7463,10.7463,10.3899,10.5361,800037.0],["2015-11-20",10.6001,10.856,10.5544,10.792,468889.0],["2015-11-23",10.728,11.0113,10.6367,10.8742,498290.0],["2015-11-24",10.7737,10.9199,10.6549,10.8651,649491.0],["2015-11-25",10.856,11.0159,10.8011,10.9382,335343.0],["2015-11-27",10.9656,11.1484,10.9199,11.0387,118373.0],["2015-11-30",11.0844,11.2215,10.9199,11.0296,590449.0],["2015-12-01",11.1027,11.1301,10.9199,10.9748,555603.0],["2015-12-02",10.9291,11.0022,10.5681,10.7189,1454899.0],["2015-12-03",10.8011,11.2626,10.7098,10.8742,1292665.0],["2015-12-04",10.8468,11.2032,10.8011,11.2032,1187441.0],["2015-12-07",11.1941,11.1941,10.8423,10.9291,880741.0],["2015-12-08",10.8103,10.9017,10.6184,10.792,815521.0],["2015-12-09",10.7554,11.2992,10.7554,11.0296,1240791.0],["2015-12-10",11.0022,11.5687,11.0022,11.4865,1231482.0],["2015-12-11",11.3129,11.3494,11.089,11.2855,1299084.0],["2015-12-14",11.3037,11.322,10.6641,10.7006,1623461.0],["2015-12-15",10.792,11.057,10.792,11.0205,871308.0],["2015-12-16",11.0753,11.2832,10.9656,11.1027,626740.0],["2015-12-17",11.1301,11.3951,11.0661,11.3037,853096.0],["2015-12-18",11.2123,11.2946,10.9565,10.9748,2584232.0],["2015-12-21",11.0113,11.2398,10.9108,10.9656,941377.0],["2015-12-22",10.9748,11.322,10.856,11.1941,715922.0],["2015-12-23",11.2215,11.4271,11.0661,11.4225,628014.0],["2015-12-24",11.4134,11.4865,11.29,11.3951,156591.0],["2015-12-28",11.3677,11.3677,11.057,11.2215,720122.0],["2015-12-29",11.2489,11.3951,11.1849,11.3494,449718.0],["2015-12-30",11.3586,11.4407,11.1484,11.2763,597153.0],["2015-12-31",11.1849,11.2489,10.8834,10.8834,890001.0],["2016-01-04",10.7098,10.9382,10.4722,10.8834,1101143.0],["2016-01-05",10.8834,11.0524,10.8742,10.9656,712670.0],["2016-01-06",10.8194,10.856,10.4493,10.5727,781115.0],["2016-01-07",10.3625,10.4265,9.8142,9.8234,820496.0],["2016-01-08",9.8416,9.9147,9.4761,9.5858,1583992.0],["2016-01-11",9.6132,10.8285,9.6132,10.262,2591612.0],["2016-01-12",10.3351,10.4996,9.8051,10.0975,1861854.0],["2016-01-13",10.1066,10.3442,9.3665,9.3939,1101726.0],["2016-01-14",9.4213,9.4213,9.0192,9.2751,1769162.0],["2016-01-15",9.0284,9.3482,8.8913,9.3116,1550059.0],["2016-01-19",9.3847,9.4167,8.6537,8.7542,1404200.0],["2016-01-20",8.5989,8.8547,8.1054,8.7999,1447704.0],["2016-01-21",8.7999,9.138,8.6583,8.6903,1059228.0],["2016-01-22",8.873,8.9553,8.6263,8.7177,695167.0],["2016-01-25",8.5715,8.7359,8.3156,8.3247,655225.0],["2016-01-26",8.343,8.5806,8.2242,8.4984,1187193.0],["2016-01-27",8.4892,8.7359,8.3887,8.4435,2868036.0],["2016-01-28",8.5715,8.6171,8.014,8.0871,955540.0],["2016-01-29",8.1511,8.7451,8.1146,8.7085,1479569.0],["2016-02-01",8.6171,8.9278,8.5075,8.7999,1159909.0],["2016-02-02",8.6628,8.6903,8.2516,8.2882,992733.0],["2016-02-03",8.3796,8.3796,7.8587,8.1785,877873.0],["2016-02-04",8.1511,8.4892,8.0963,8.3156,863772.0],["2016-02-05",8.2608,8.3065,7.7856,7.877,1534194.0],["2016-02-08",7.749,7.7765,7.1048,7.3104,2866939.0],["2016-02-09",7.1916,7.3652,6.9906,7.1459,1141143.0],["2016-02-10",7.2373,7.347,7.0728,7.2099,1113880.0],["2016-02-11",7.0454,7.082,6.6982,6.8901,1108784.0],["2016-02-12",6.9175,6.9632,6.7895,6.8535,604244.0],["2016-02-16",6.8901,7.5206,6.8262,7.4932,1676436.0],["2016-02-17",7.5115,7.7765,7.5069,7.6302,841520.0],["2016-02-18",7.5206,8.1465,7.4749,7.6851,2204446.0],["2016-02-19",7.6577,7.8039,7.4155,7.5754,1042032.0],["2016-02-22",7.6668,8.046,7.6668,7.8313,1131647.0],["2016-02-23",7.813,7.8404,7.6028,7.7308,1098722.0],["2016-02-24",7.6394,8.0049,7.5389,7.9684,981109.0],["2016-02-25",8.0323,8.1877,7.9501,8.0049,742520.0],["2016-02-26",8.3704,9.403,8.2334,8.8365,1878468.0],["2016-02-29",8.8365,9.2751,8.7542,8.9461,1966215.0],["2016-03-01",9.0009,9.5218,8.8547,9.5127,1542611.0],["2016-03-02",9.4304,9.6863,9.3573,9.6406,1081779.0],["2016-03-03",9.6589,10.262,9.6132,10.1706,929665.0],["2016-03-04",10.1706,10.2529,9.8325,9.933,1008754.0],["2016-03-07",9.9056,10.2803,9.8142,10.2163,762589.0],["2016-03-08",10.1706,10.1706,9.5858,9.6223,1280689.0],["2016-03-09",9.6772,9.7594,9.3939,9.6497,839518.0],["2016-03-10",9.7137,9.9148,9.3847,9.4761,485733.0],["2016-03-11",9.5401,10.0107,9.5401,9.9879,791905.0],["2016-03-14",9.9787,10.0153,9.7777,9.8873,498745.0],["2016-03-15",9.8508,9.8965,9.4396,9.4761,767144.0],["2016-03-16",9.4761,9.8873,9.3665,9.7503,725077.0],["2016-03-17",9.7594,10.0061,9.4944,9.9422,1214962.0],["2016-03-18",10.0061,10.463,9.9513,10.4356,1326875.0],["2016-03-21",10.3625,10.4997,9.9879,10.1798,676460.0],["2016-03-22",10.1066,10.3168,9.997,10.2346,560854.0],["2016-03-23",10.198,10.8285,10.198,10.3534,765971.0],["2016-03-24",10.2437,10.2437,9.9559,10.1706,851128.0],["2016-03-28",10.2346,10.4448,10.0518,10.3717,520087.0],["2016-03-29",10.2985,10.8651,10.2209,10.856,778274.0],["2016-03-30",10.9565,11.057,10.6184,10.6458,739651.0],["2016-03-31",10.6458,10.8377,10.5224,10.792,797034.0],["2016-04-01",10.6823,10.9099,10.4996,10.8651,679816.0],["2016-04-04",10.8468,10.8742,10.6823,10.7372,430857.0],["2016-04-05",10.6184,10.7372,10.4904,10.4996,437529.0],["2016-04-06",10.5087,10.9565,10.4813,10.9473,396633.0],["2016-04-07",10.8468,10.993,10.6367,10.7737,465944.0],["2016-04-08",10.8925,11.057,10.6001,10.7372,401480.0],["2016-04-11",10.8103,10.8834,10.5453,10.6367,350837.0],["2016-04-12",10.6367,10.9656,10.5818,10.9291,365892.0],["2016-04-13",11.0296,11.3129,10.9291,11.2123,644485.0],["2016-04-14",11.2123,11.3631,11.1027,11.3403,426770.0],["2016-04-15",11.2855,11.5505,11.0113,11.4591,925987.0],["2016-04-18",11.3586,11.7698,11.2763,11.7332,594007.0],["2016-04-19",11.7515,12.0713,11.7332,11.8337,746287.0],["2016-04-20",11.8063,12.3363,11.7149,12.181,780600.0],["2016-04-21",12.2084,12.4277,11.9343,11.9708,512620.0],["2016-04-22",11.9891,12.5008,11.9891,12.4094,647222.0],["2016-04-25",12.3363,12.4917,11.8703,12.0165,571652.0],["2016-04-26",12.1079,12.2358,11.9982,12.2267,500808.0],["2016-04-27",12.2815,12.8389,12.2632,12.7932,1039598.0],["2016-04-28",12.6927,13.0674,12.382,12.4186,566177.0],["2016-04-29",12.3637,12.4186,12.0576,12.2267,770242.0],["2016-05-02",12.2632,12.2632,11.9434,12.0987,895265.0],["2016-05-03",11.8977,12.4277,11.7972,12.181,529200.0],["2016-05-04",12.0896,12.3912,11.852,11.9982,494170.0],["2016-05-05",12.0805,12.3089,11.8794,11.9617,1312266.0],["2016-05-06",12.0896,12.4368,11.258,11.4591,1139291.0],["2016-05-09",11.5048,11.7789,11.5048,11.6601,808762.0],["2016-05-10",11.7606,11.7606,11.5048,11.651,837355.0],["2016-05-11",11.6236,11.8017,11.4682,11.5139,843810.0],["2016-05-12",11.5505,11.5779,10.8742,11.0022,812109.0],["2016-05-13",10.993,11.2855,10.8834,11.0844,615511.0],["2016-05-16",11.1484,11.4225,11.1027,11.2306,550309.0],["2016-05-17",11.2306,11.4042,10.9839,11.1392,705269.0],["2016-05-18",11.0936,11.5048,11.057,11.2946,829967.0],["2016-05-19",11.1849,11.4591,11.0296,11.3311,651863.0],["2016-05-20",11.3768,11.4956,11.2398,11.3951,590374.0],["2016-05-23",11.4317,11.4956,11.258,11.2672,469052.0],["2016-05-24",11.3129,11.8611,11.2398,11.7241,621412.0],["2016-05-25",11.8429,12.0622,11.6692,11.7424,657410.0],["2016-05-26",11.7698,11.7789,11.3311,11.4225,314035.0],["2016-05-27",11.4591,11.6053,11.2763,11.3403,1246852.0],["2016-05-31",11.3768,11.6692,11.2763,11.5779,1236403.0],["2016-06-01",11.523,11.8246,11.4773,11.7606,1049734.0],["2016-06-02",11.7606,11.852,11.587,11.7698,966115.0],["2016-06-03",11.8246,11.8337,11.4956,11.5048,1239035.0],["2016-06-06",11.4773,11.8383,11.4773,11.7332,872556.0],["2016-06-07",11.7515,11.9799,11.6327,11.7515,1267481.0],["2016-06-08",11.7606,11.9845,11.6007,11.7515,997643.0],["2016-06-09",11.7424,11.7606,11.4591,11.5322,677981.0],["2016-06-10",11.322,11.322,10.7372,10.7463,972424.0],["2016-06-13",10.6732,10.855,10.5179,10.5179,1047790.0],["2016-06-14",10.4996,10.6641,10.3386,10.4996,513378.0],["2016-06-15",10.5361,10.9382,10.5179,10.5635,1132503.0],["2016-06-16",10.5087,10.5544,10.1615,10.5087,1064091.0],["2016-06-17",10.5087,10.5453,9.9696,9.997,1415120.0],["2016-06-20",10.1706,10.3442,10.0701,10.1066,781299.0],["2016-06-21",10.0884,10.326,9.9422,10.2346,896336.0],["2016-06-22",10.2437,10.463,10.1432,10.262,764791.0],["2016-06-23",10.4173,10.463,10.2529,10.3534,731706.0],["2016-06-24",9.9147,10.1706,9.8416,10.0884,3731772.0],["2016-06-27",10.0153,10.0792,9.4167,9.5401,1335580.0],["2016-06-28",9.7229,10.0619,9.6954,9.796,1056966.0],["2016-06-29",9.9879,10.1889,9.8873,10.1523,561176.0],["2016-06-30",10.1341,10.1523,9.6498,9.933,2696305.0],["2016-07-01",9.933,10.0884,9.7411,9.8782,935172.0],["2016-07-05",9.8508,9.9056,9.3756,9.467,624155.0],["2016-07-06",9.3756,9.5766,9.2111,9.4944,808641.0],["2016-07-07",9.5127,9.6589,9.4853,9.5949,651083.0],["2016-07-08",9.732,10.1066,9.6497,10.0335,619574.0],["2016-07-11",10.0884,10.2346,10.0335,10.2254,490609.0],["2016-07-12",10.2711,10.3899,10.2437,10.3442,602796.0],["2016-07-13",10.463,10.5086,10.262,10.4539,784177.0],["2016-07-14",10.527,10.5544,10.326,10.4722,801288.0],["2016-07-15",10.5635,10.6367,10.4082,10.4539,772185.0],["2016-07-18",10.4448,10.591,10.3534,10.5635,416637.0],["2016-07-19",10.5453,10.7006,10.4904,10.5727,510109.0],["2016-07-20",10.6367,10.6549,10.527,10.5818,462194.0],["2016-07-21",10.5636,10.792,10.5544,10.6823,974371.0],["2016-07-22",10.7006,10.7098,10.527,10.6092,455775.0],["2016-07-25",10.5361,10.6184,10.4813,10.527,753027.0],["2016-07-26",10.527,10.6275,10.4539,10.591,572531.0],["2016-07-27",10.6001,10.6001,10.4082,10.4722,449521.0],["2016-07-28",10.3808,10.4723,10.3351,10.3991,224410.0],["2016-07-29",10.3351,10.559,10.1615,10.5087,663880.0],["2016-08-01",10.4539,10.591,10.2529,10.2985,584327.0],["2016-08-02",10.2346,10.3991,9.9056,9.9513,612685.0],["2016-08-03",9.8873,10.2072,9.7685,10.1341,673444.0],["2016-08-04",10.1341,10.1889,9.8508,9.8691,670954.0],["2016-08-05",10.1798,11.4225,10.0792,11.1941,1323414.0],["2016-08-08",11.1392,11.1392,10.6549,10.8194,991657.0],["2016-08-09",10.8194,10.856,10.6823,10.7737,641977.0],["2016-08-10",10.7829,10.8011,10.5087,10.6367,625611.0],["2016-08-11",10.6732,10.7189,10.4173,10.4996,502556.0],["2016-08-12",10.5087,10.7189,10.4539,10.6732,470055.0],["2016-08-15",10.728,10.8925,10.7098,10.7189,689162.0],["2016-08-16",10.6732,10.792,10.3077,10.3625,793645.0],["2016-08-17",10.3351,10.4009,9.9239,10.2985,1087907.0],["2016-08-18",10.2985,10.6184,10.2803,10.5361,659718.0],["2016-08-19",10.4813,10.5361,10.3077,10.5179,543516.0],["2016-08-22",10.5087,10.5818,10.3123,10.5544,569344.0],["2016-08-23",10.6275,10.8194,10.5636,10.7737,303825.0],["2016-08-24",10.7737,10.856,10.3077,10.3351,522959.0],["2016-08-25",10.262,10.4448,10.2163,10.3899,395037.0],["2016-08-26",10.4082,10.591,10.3077,10.5179,391163.0],["2016-08-29",10.5544,10.792,10.5544,10.7463,243611.0],["2016-08-30",10.7372,10.9748,10.7372,10.9108,437483.0],["2016-08-31",10.9017,10.9017,10.6595,10.856,854993.0],["2016-09-01",10.8286,10.856,10.6458,10.7372,577061.0],["2016-09-02",10.8194,11.0936,10.7098,11.0753,420484.0],["2016-09-06",11.0936,11.0936,10.8194,10.993,375468.0],["2016-09-07",10.9748,11.3586,10.9748,11.2855,436941.0],["2016-09-08",11.2306,11.2855,11.1575,11.2672,394796.0],["2016-09-09",11.0753,11.1941,10.8971,10.9382,436003.0],["2016-09-12",10.8285,11.1758,10.8011,11.1575,635132.0],["2016-09-13",11.0113,11.3037,10.9291,11.2032,618642.0],["2016-09-14",11.1941,11.3037,10.9748,11.2672,710180.0],["2016-09-15",11.1941,11.3677,10.8103,11.3403,1327537.0],["2016-09-16",11.258,11.6967,11.1849,11.6784,1294680.0],["2016-09-19",11.7149,11.7606,11.4134,11.4499,1211375.0],["2016-09-20",11.5322,11.5332,11.3403,11.4682,596371.0],["2016-09-21",11.5505,11.6875,11.4225,11.6327,549812.0],["2016-09-22",11.7241,12.3089,11.6784,12.1262,1305756.0],["2016-09-23",12.0987,12.2358,11.8931,11.9525,650731.0],["2016-09-26",11.852,11.8703,11.5642,11.6601,632942.0],["2016-09-27",11.6236,12.0348,11.6236,12.0074,527166.0],["2016-09-28",11.2215,12.053,11.1484,12.0348,3518554.0],["2016-09-29",12.0439,12.3259,11.8063,12.0713,2409437.0],["2016-09-30",12.2175,12.4368,11.8627,12.3363,893822.0],["2016-10-03",12.2541,12.3729,12.0119,12.3637,850757.0],["2016-10-04",12.3912,12.6287,12.3637,12.6287,1190647.0],["2016-10-05",12.6287,12.9029,12.6105,12.8389,1129872.0],["2016-10-06",12.7567,12.7658,12.3455,12.6836,1424264.0],["2016-10-07",12.6653,12.8024,12.5054,12.7384,1000643.0],["2016-10-10",12.8481,13.0217,12.7841,12.8298,455960.0],["2016-10-11",12.7749,12.7841,12.3957,12.7018,1152515.0],["2016-10-12",12.6836,12.6836,12.4551,12.583,902455.0],["2016-10-13",12.4551,13.0217,12.3011,12.6927,1100599.0],["2016-10-14",12.7384,12.8115,12.5419,12.5648,968731.0],["2016-10-17",12.5191,12.6105,12.0393,12.1993,1102024.0],["2016-10-18",12.2906,12.3363,12.1536,12.2449,628963.0],["2016-10-19",12.2449,12.5648,12.0622,12.4277,1026846.0],["2016-10-20",12.4277,12.5648,11.9251,11.9708,998086.0],["2016-10-21",11.8337,11.9708,11.7424,11.852,554170.0],["2016-10-24",12.0165,12.0165,11.7424,11.8794,350670.0],["2016-10-25",11.788,11.8794,11.6053,11.6967,469345.0],["2016-10-26",11.6053,11.788,11.4225,11.6053,1015456.0],["2016-10-27",11.5596,11.788,11.3768,11.6053,678499.0],["2016-10-28",11.5139,11.8794,11.3768,11.6967,933207.0],["2016-10-31",11.788,11.9023,11.6738,11.8794,621839.0],["2016-11-01",11.8794,11.8794,10.9656,11.4225,1356236.0],["2016-11-02",11.4225,11.5596,11.1484,11.1484,524116.0],["2016-11-03",11.2398,11.3768,10.6915,10.9199,1508770.0],["2016-11-04",9.4122,10.6458,9.3208,10.2346,2873621.0],["2016-11-07",10.4173,11.1027,10.2346,10.5087,2549943.0],["2016-11-08",10.1889,10.6001,9.9148,10.463,3136411.0],["2016-11-09",9.6863,10.5544,9.5035,10.5544,1815168.0],["2016-11-10",10.6458,11.057,10.6458,10.6915,1844689.0],["2016-11-11",10.463,10.9199,10.4173,10.8286,1373837.0],["2016-11-14",11.0113,11.4682,11.0113,11.2855,900759.0],["2016-11-15",11.3311,11.5139,11.1027,11.4682,642604.0],["2016-11-16",11.4682,11.6053,11.2855,11.4682,1036528.0],["2016-11-17",11.6053,11.8794,11.2855,11.3768,866845.0],["2016-11-18",11.4682,11.788,11.4682,11.7424,648611.0],["2016-11-21",11.9251,11.9251,11.6053,11.7424,376389.0],["2016-11-22",11.7424,11.7424,11.4682,11.6053,439094.0],["2016-11-23",11.6053,11.6967,11.4225,11.6967,485793.0],["2016-11-25",11.7424,11.8337,11.6053,11.788,276951.0],["2016-11-28",11.788,11.788,11.4682,11.6053,910523.0],["2016-11-29",11.5596,11.6967,11.4682,11.651,1169737.0],["2016-11-30",11.6967,11.6967,11.0342,11.1027,1102496.0],["2016-12-01",11.1941,11.3311,10.9656,11.1484,1319501.0],["2016-12-02",11.2398,11.2855,10.9656,11.0113,583182.0],["2016-12-05",11.057,11.2398,10.9656,11.1941,1022307.0],["2016-12-06",11.2398,11.2626,10.9656,11.1027,1098085.0],["2016-12-07",11.057,11.3311,11.0113,11.1941,883803.0],["2016-12-08",11.2855,11.5139,11.2398,11.5139,864750.0],["2016-12-09",11.5596,12.0165,11.5596,11.8337,1443618.0],["2016-12-12",11.8337,12.0622,11.8337,11.9708,828700.0],["2016-12-13",12.0622,12.2449,11.8337,12.1536,728257.0],["2016-12-14",12.1536,12.1536,11.8109,11.8337,591444.0],["2016-12-15",11.8794,12.4734,11.788,12.4277,928396.0],["2016-12-16",12.5191,12.5648,12.0165,12.5191,1962368.0],["2016-12-19",12.4734,12.5648,12.1536,12.2906,699109.0],["2016-12-20",12.3363,12.5191,12.2449,12.4277,471363.0],["2016-12-21",12.4277,12.5648,12.3363,12.3363,671713.0],["2016-12-22",12.382,12.5648,12.2906,12.3363,1097649.0],["2016-12-23",12.3363,12.382,12.1993,12.3637,403955.0],["2016-12-27",12.382,12.5648,12.3363,12.4277,357183.0],["2016-12-28",12.4734,12.5191,12.0622,12.2906,965757.0],["2016-12-29",12.2906,12.4277,12.1536,12.2449,423738.0],["2016-12-30",12.2906,12.2906,12.0165,12.1079,407678.0],["2017-01-03",12.2449,12.6105,11.9708,12.382,2125951.0],["2017-01-04",12.4734,12.7932,12.3592,12.7018,1316964.0],["2017-01-05",12.7018,12.8389,12.4734,12.5191,834759.0],["2017-01-06",12.5191,12.7475,12.4277,12.6562,549722.0],["2017-01-09",12.5648,13.5243,12.4734,13.4329,1734776.0],["2017-01-10",13.4329,13.8441,13.3872,13.707,1452656.0],["2017-01-11",13.6156,13.7527,13.4329,13.6156,1160462.0],["2017-01-12",13.4786,13.6613,13.2958,13.4786,499234.0],["2017-01-13",13.5243,13.7984,13.5243,13.6156,784149.0],["2017-01-17",13.6156,13.6842,13.2958,13.5243,635045.0],["2017-01-18",13.5243,13.6156,13.2958,13.4329,421562.0],["2017-01-19",13.4329,13.4786,13.2044,13.3872,562405.0],["2017-01-20",13.3415,13.5243,13.2958,13.5243,1006011.0],["2017-01-23",13.4329,13.4557,13.1587,13.2958,864008.0],["2017-01-24",13.2958,13.5243,13.2501,13.3872,826424.0],["2017-01-25",13.5243,13.6156,13.4329,13.4786,398860.0],["2017-01-26",13.5243,13.5471,13.1587,13.2501,474588.0],["2017-01-27",13.1131,13.2501,12.5191,12.6105,1217336.0],["2017-01-30",12.2449,12.3363,11.3311,11.3768,1957679.0],["2017-01-31",11.3768,11.5139,11.2398,11.3768,879825.0],["2017-02-01",11.4225,11.5367,11.1027,11.2398,1552977.0],["2017-02-02",11.2398,11.3311,10.9656,11.1941,2007132.0],["2017-02-03",11.3768,11.788,11.1027,11.6967,1311506.0],["2017-02-06",11.6053,11.8794,11.5139,11.5596,1041372.0],["2017-02-07",11.5596,11.5596,11.1027,11.3768,800028.0],["2017-02-08",11.2855,11.5596,11.1484,11.5139,1031689.0],["2017-02-09",11.4682,11.788,11.3768,11.6967,1089294.0],["2017-02-10",11.7424,11.8337,11.5596,11.6967,490998.0],["2017-02-13",11.788,11.8337,11.6053,11.7424,549333.0],["2017-02-14",11.651,12.0622,11.651,12.0165,1544381.0],["2017-02-15",11.9708,12.1993,11.8794,12.1993,928786.0],["2017-02-16",12.1536,12.2449,11.6053,11.7424,971974.0],["2017-02-17",11.6967,11.7424,11.4911,11.6053,741681.0],["2017-02-21",11.6967,11.8794,11.5596,11.8794,1027997.0],["2017-02-22",11.788,11.8794,11.5139,11.788,1210063.0],["2017-02-23",11.8337,11.9251,11.6053,11.8794,1285240.0],["2017-02-24",12.1993,13.5243,12.1993,12.9303,3170170.0],["2017-02-27",12.8389,13.3872,12.7475,13.3415,1413813.0],["2017-02-28",13.2501,13.4786,13.1359,13.1587,1327953.0],["2017-03-01",13.3872,13.4786,12.976,13.0674,1161066.0],["2017-03-02",13.0674,13.1587,12.8846,13.0674,670557.0],["2017-03-03",13.1131,13.2044,13.0217,13.2044,772138.0],["2017-03-06",13.1131,13.1587,12.6114,12.8389,785086.0],["2017-03-07",12.7475,12.7932,12.2449,12.3363,939513.0],["2017-03-08",12.3363,12.5876,12.1764,12.1993,444236.0],["2017-03-09",12.1993,12.5191,12.1536,12.2906,598052.0],["2017-03-10",12.382,12.4277,11.9251,11.9251,982766.0],["2017-03-13",11.9251,12.0622,11.6967,11.8337,1080714.0],["2017-03-14",11.7424,11.7652,11.5139,11.6053,508950.0],["2017-03-15",11.6967,11.8337,11.4225,11.651,1496569.0],["2017-03-16",11.6967,11.7424,11.3768,11.4682,1507284.0],["2017-03-17",11.3768,11.651,11.1027,11.6053,3064192.0],["2017-03-20",11.5596,11.651,11.3768,11.4225,685457.0],["2017-03-21",11.5596,11.5596,11.1484,11.1484,1021921.0],["2017-03-22",11.1027,11.2398,10.9656,11.1027,569826.0],["2017-03-23",11.1027,11.4682,11.057,11.1484,574515.0],["2017-03-24",11.1484,11.5139,11.1484,11.4225,832228.0],["2017-03-27",11.3311,11.9251,11.3311,11.8794,828188.0],["2017-03-28",11.8337,11.8794,11.651,11.8429,595607.0],["2017-03-29",11.788,12.0165,11.7424,11.9708,484221.0],["2017-03-30",11.9708,12.1079,11.8337,12.0622,615321.0],["2017-03-31",12.2906,12.4277,12.1079,12.1993,728571.0],["2017-04-03",12.2449,12.2906,11.9251,12.0256,541585.0],["2017-04-04",12.0165,12.0622,11.788,12.0622,621663.0],["2017-04-05",12.0622,12.4277,11.9251,12.0622,733317.0],["2017-04-06",12.0165,12.1536,11.8337,12.0622,643334.0],["2017-04-07",12.0165,12.1536,11.8794,11.9708,567764.0],["2017-04-10",11.9708,12.2906,11.8337,12.1536,425855.0],["2017-04-11",12.0622,12.3363,12.0393,12.1993,511221.0],["2017-04-12",12.1536,12.2906,11.9708,12.1262,547516.0],["2017-04-13",12.1079,12.1764,11.9251,12.0622,555750.0],["2017-04-17",12.0622,12.1536,11.8566,12.1536,500318.0],["2017-04-18",12.0622,12.2449,11.8794,12.1993,521712.0],["2017-04-19",12.1993,12.4277,12.1993,12.382,579613.0],["2017-04-20",12.4734,12.5191,11.9708,12.382,686946.0],["2017-04-21",12.3363,12.5191,12.2906,12.4734,590897.0],["2017-04-24",12.7018,12.7475,12.4277,12.4734,585165.0],["2017-04-25",12.6105,12.7932,12.4734,12.6562,418280.0],["2017-04-26",12.7018,13.0217,12.5419,12.6562,635148.0],["2017-04-27",12.7018,12.7298,12.382,12.5191,587447.0],["2017-04-28",12.5191,12.6105,12.4734,12.5648,391766.0],["2017-05-01",12.6105,12.6105,12.2906,12.5191,645894.0],["2017-05-02",12.6105,12.9303,12.5648,12.7932,838411.0],["2017-05-03",12.7475,12.7932,12.3363,12.4734,468266.0],["2017-05-04",12.4734,12.6105,12.2449,12.5191,823025.0],["2017-05-05",13.0217,13.7984,12.8618,13.2044,2276874.0],["2017-05-08",13.2501,13.2501,12.5648,12.7932,1421131.0],["2017-05-09",12.8846,12.976,12.5648,12.6105,511008.0],["2017-05-10",12.6562,12.976,12.5648,12.8846,567804.0],["2017-05-11",12.8846,13.0217,12.7475,12.8846,550835.0],["2017-05-12",12.8846,12.9303,12.7018,12.8389,364404.0],["2017-05-15",12.8846,12.8846,12.5191,12.7018,676363.0],["2017-05-16",12.7932,12.7932,12.4277,12.4734,689672.0],["2017-05-17",12.382,12.7475,11.9251,12.2449,1101549.0],["2017-05-18",12.1536,12.382,12.1079,12.2449,1101365.0],["2017-05-19",12.2449,12.8389,12.2449,12.7475,897316.0],["2017-05-22",12.7475,12.8846,12.6562,12.7475,434231.0],["2017-05-23",12.7475,12.8846,12.7167,12.7932,388529.0],["2017-05-24",12.7018,12.7932,12.5648,12.6105,294530.0],["2017-05-25",12.7018,12.8389,12.6562,12.7018,385201.0],["2017-05-26",12.7475,12.7475,12.4277,12.6105,333815.0],["2017-05-30",12.5191,12.6562,12.4277,12.6105,464242.0],["2017-05-31",12.5648,12.6562,12.1536,12.2449,376029.0],["2017-06-01",12.3363,12.8389,12.3363,12.7475,487517.0],["2017-06-02",12.7475,12.9988,12.7475,12.9303,530829.0],["2017-06-05",12.8846,12.8846,12.5648,12.7932,448958.0],["2017-06-06",12.7475,12.7475,12.4734,12.6105,263824.0],["2017-06-07",12.7018,12.7932,12.4505,12.6562,254595.0],["2017-06-08",12.7018,12.976,12.4734,12.8389,380031.0],["2017-06-09",12.8846,13.2501,12.7932,13.2501,524768.0],["2017-06-12",13.2501,13.4786,13.0217,13.0674,944096.0],["2017-06-13",13.1131,13.2501,12.976,13.1587,778139.0],["2017-06-14",13.2044,13.2044,12.976,13.0217,856878.0],["2017-06-15",12.9303,13.0217,12.8389,12.976,531357.0],["2017-06-16",12.8389,12.976,12.7018,12.9303,1359371.0],["2017-06-19",12.976,13.0674,12.8389,12.9303,587806.0],["2017-06-20",12.8389,12.976,12.7247,12.9303,1083167.0],["2017-06-21",12.9303,13.2958,12.7932,12.8846,1183002.0],["2017-06-22",12.8846,13.5014,12.7932,13.3872,833769.0],["2017-06-23",13.3872,13.4786,13.2501,13.4786,2326315.0],["2017-06-26",13.57,13.9583,13.3872,13.8441,953723.0],["2017-06-27",13.8441,13.9583,13.6613,13.7984,844328.0],["2017-06-28",13.9355,14.2553,13.8898,14.1182,484585.0],["2017-06-29",14.1182,14.1875,13.8898,14.0725,494251.0],["2017-06-30",14.1182,14.2096,13.9355,14.0269,760107.0],["2017-07-03",14.1182,14.3467,13.9355,14.3467,183287.0],["2017-07-05",14.2553,14.3924,13.9812,14.1182,384240.0],["2017-07-06",14.1182,14.1182,13.6613,13.707,814608.0],["2017-07-07",13.7527,14.0269,13.5243,13.9812,315351.0],["2017-07-10",14.0269,14.301,13.8898,14.1639,1290770.0],["2017-07-11",14.1639,14.3924,14.0954,14.3924,801418.0],["2017-07-12",14.4838,14.7122,14.4381,14.5751,464939.0],["2017-07-13",14.6208,14.6208,14.301,14.5294,517773.0],["2017-07-14",14.5294,14.7579,14.5294,14.7122,336224.0],["2017-07-17",14.6665,14.895,14.4838,14.6208,705502.0],["2017-07-18",14.6208,14.9407,14.4381,14.7579,455500.0],["2017-07-19",14.8493,15.2605,14.7579,15.0777,1729279.0],["2017-07-20",15.032,15.2833,14.9863,15.0777,971056.0],["2017-07-21",15.1691,15.1691,14.9407,15.032,353812.0],["2017-07-24",15.0777,15.4433,14.895,15.4433,469888.0],["2017-07-25",15.4432,15.4432,14.9863,15.1691,372356.0],["2017-07-26",15.0777,15.2605,14.8036,15.1234,469904.0],["2017-07-27",15.1234,15.1234,14.6665,14.8036,510106.0],["2017-07-28",14.8036,15.2148,14.7122,15.0777,429700.0],["2017-07-31",15.1234,15.1234,14.6665,14.8036,491282.0],["2017-08-01",14.895,14.895,14.6208,14.7122,289621.0],["2017-08-02",14.7122,14.7122,14.301,14.4381,467617.0],["2017-08-03",14.3924,14.5751,14.2553,14.3467,484732.0],["2017-08-04",14.895,15.7631,14.8493,15.6717,976074.0],["2017-08-07",16.9053,17.1795,15.9915,16.1743,1305649.0],["2017-08-08",16.1286,16.5855,16.0829,16.2657,3040741.0],["2017-08-09",16.1743,16.1743,15.4889,15.5803,1563735.0],["2017-08-10",15.4889,15.9458,15.4432,15.5346,874830.0],["2017-08-11",15.626,15.8088,15.5346,15.6717,598879.0],["2017-08-14",15.8088,16.0327,15.7174,15.9002,478444.0],["2017-08-15",15.9458,16.0829,15.7631,15.9002,521796.0],["2017-08-16",15.9458,16.0372,15.6945,15.8545,1042211.0],["2017-08-17",15.7174,15.8773,15.2605,15.2605,591799.0],["2017-08-18",15.1691,15.4432,15.1234,15.3062,595411.0],["2017-08-21",15.3062,15.4889,15.2148,15.3062,514711.0],["2017-08-22",15.3976,15.5346,15.1691,15.1691,304406.0],["2017-08-23",15.1691,15.3062,15.032,15.0777,335433.0],["2017-08-24",15.1691,15.3976,15.0777,15.2148,919186.0],["2017-08-25",15.3062,15.7174,15.1691,15.7174,646928.0],["2017-08-28",15.6717,15.8088,15.5803,15.7174,541520.0],["2017-08-29",15.626,15.9001,15.3976,15.8545,550383.0],["2017-08-30",15.9458,16.4256,15.8088,16.3571,921858.0],["2017-08-31",16.4027,16.9967,16.2657,16.9967,875509.0],["2017-09-01",16.951,17.1795,16.9053,17.1338,477683.0],["2017-09-05",17.1338,17.1338,16.5855,16.7226,701056.0],["2017-09-06",16.814,16.9053,16.3342,16.7683,425276.0],["2017-09-07",16.7226,16.9967,16.4941,16.6769,900496.0],["2017-09-08",16.5855,16.7683,16.4027,16.4484,794509.0],["2017-09-11",16.6312,16.7226,16.4027,16.5855,486805.0],["2017-09-12",16.6769,16.814,16.3571,16.4484,505536.0],["2017-09-13",16.4027,16.5398,16.1286,16.3571,681217.0],["2017-09-14",16.357,16.5398,16.0829,16.3114,873085.0],["2017-09-15",16.4484,16.6769,16.1058,16.6312,1508018.0],["2017-09-18",16.7226,16.814,16.5627,16.7683,613960.0],["2017-09-19",16.7226,16.8596,15.9915,16.4027,1157243.0],["2017-09-20",16.3571,16.5855,16.1286,16.4484,1625416.0],["2017-09-21",16.4484,16.814,16.4256,16.7226,358805.0],["2017-09-22",16.6769,16.951,16.4973,16.9053,577339.0],["2017-09-25",16.9053,17.1338,16.5855,16.814,548388.0],["2017-09-26",16.8596,17.4536,16.8596,17.1795,853489.0],["2017-09-27",17.1795,17.3622,16.6083,16.9967,3659782.0],["2017-09-28",17.0424,17.5907,17.0424,17.2252,1421604.0],["2017-09-29",17.2709,17.9105,17.2709,17.545,1839190.0],["2017-10-02",17.6364,17.7734,17.2709,17.5907,987446.0],["2017-10-03",17.5907,17.5907,17.0424,17.3622,1214063.0],["2017-10-04",17.4079,17.6364,17.2709,17.2709,1040555.0],["2017-10-05",17.3165,17.545,17.2427,17.4079,743513.0],["2017-10-06",17.2709,17.4536,17.248,17.3165,398147.0],["2017-10-09",17.2252,17.2252,16.4941,16.4941,966399.0],["2017-10-10",16.5855,16.7226,16.2428,16.3571,1250211.0],["2017-10-11",16.4027,16.6769,16.2657,16.5398,580143.0],["2017-10-12",16.4941,16.5398,16.2657,16.3571,859632.0],["2017-10-13",16.22,16.9053,16.0829,16.7683,694215.0],["2017-10-16",16.7683,16.9739,16.5627,16.6769,901304.0],["2017-10-17",16.7683,16.9967,16.5398,16.7683,1377808.0],["2017-10-18",16.7683,16.8596,16.5398,16.6312,1211165.0],["2017-10-19",16.5398,16.814,16.4484,16.7226,1769500.0],["2017-10-20",16.7683,16.8596,16.2428,16.2657,7391974.0],["2017-10-23",16.5855,17.0881,16.4941,16.814,2601816.0],["2017-10-24",16.951,17.6364,16.8596,17.4262,2230115.0],["2017-10-25",17.3165,17.7278,17.3165,17.6364,908346.0],["2017-10-26",17.545,17.7734,17.4308,17.5907,645734.0],["2017-10-27",17.7278,18.0704,17.6135,17.7734,846513.0],["2017-10-30",17.8191,17.8191,17.2023,17.4079,784060.0],["2017-10-31",17.4079,17.9105,17.4079,17.4993,880657.0],["2017-11-01",17.4993,17.6821,16.9053,16.9967,814763.0],["2017-11-02",17.0881,17.3394,16.951,17.2252,889740.0],["2017-11-03",16.4027,16.4027,15.0549,15.6717,2450077.0],["2017-11-06",15.626,16.357,15.5346,15.5346,1365892.0],["2017-11-07",15.5803,15.8499,15.3519,15.4067,1440165.0],["2017-11-08",15.3519,15.5575,15.1691,15.5346,951316.0],["2017-11-09",15.3519,15.6717,15.3062,15.5346,508289.0],["2017-11-10",15.4889,15.8088,15.4433,15.4889,640333.0],["2017-11-13",15.4432,15.9915,15.3976,15.8545,647390.0],["2017-11-14",15.7174,15.9458,15.4433,15.5803,424829.0],["2017-11-15",15.5346,15.6717,15.2605,15.2605,469325.0],["2017-11-16",16.4027,16.6312,15.5346,15.6717,808756.0],["2017-11-17",15.5803,15.626,15.2148,15.5803,655775.0],["2017-11-20",15.6717,15.7631,15.3976,15.626,449080.0],["2017-11-21",15.6717,15.9002,15.4432,15.8088,835643.0],["2017-11-22",15.8545,16.22,15.8088,15.9002,699346.0],["2017-11-24",16.0372,16.0372,15.7631,15.9915,105962.0],["2017-11-27",15.9458,15.9458,15.626,15.7174,564453.0],["2017-11-28",15.8088,15.9001,15.5803,15.8545,623454.0],["2017-11-29",15.9002,16.7226,15.8545,16.1286,806633.0],["2017-11-30",16.2657,16.4027,15.9002,16.1286,463943.0],["2017-12-01",16.22,16.22,15.17,15.9002,492684.0],["2017-12-04",16.1286,16.2657,15.7631,15.8545,783114.0],["2017-12-05",15.9458,16.0829,15.7174,15.9915,721500.0],["2017-12-06",16.0829,16.22,15.9458,16.0829,478398.0],["2017-12-07",16.0372,16.4027,15.9915,16.3571,602439.0],["2017-12-08",16.4027,16.4027,15.9458,16.1286,620833.0],["2017-12-11",16.1743,16.22,15.9915,16.1743,511366.0],["2017-12-12",16.22,16.22,15.3062,15.3062,1608697.0],["2017-12-13",15.3976,15.7174,15.1691,15.3976,1643304.0],["2017-12-14",15.3519,15.4432,15.1691,15.3062,981108.0],["2017-12-15",15.3976,15.5803,14.9863,15.2148,2732138.0],["2017-12-18",15.2148,15.3062,14.7122,14.9863,1089090.0],["2017-12-19",15.032,15.3062,14.9863,15.1234,546044.0],["2017-12-20",15.1691,15.5803,15.0777,15.3976,533364.0],["2017-12-21",15.3976,15.626,15.3519,15.4889,478152.0],["2017-12-22",15.3976,15.626,15.3976,15.5346,308549.0],["2017-12-26",15.5803,15.8545,15.5346,15.626,372039.0],["2017-12-27",15.6717,15.9458,15.5803,15.7631,312763.0],["2017-12-28",15.7174,16.1743,15.626,16.1743,531095.0],["2017-12-29",16.1286,16.3114,15.9915,16.1286,599471.0],["2018-01-02",16.3114,16.5398,16.0829,16.4941,678655.0],["2018-01-03",16.4484,16.4484,15.626,15.9002,496321.0],["2018-01-04",16.6769,16.814,16.1286,16.22,580303.0],["2018-01-05",16.2657,16.5855,16.0372,16.4484,729870.0],["2018-01-08",16.4027,16.4027,14.9407,15.7631,2577804.0],["2018-01-09",15.6717,16.3114,15.5803,15.9915,742411.0],["2018-01-10",15.8545,15.9915,15.5118,15.7631,568303.0],["2018-01-11",15.8545,16.2885,15.8545,16.22,345459.0],["2018-01-12",16.22,16.5855,16.0829,16.4484,312907.0],["2018-01-16",16.5855,16.6769,15.9458,16.0372,569810.0],["2018-01-17",16.1286,16.2657,15.9458,16.1286,349136.0],["2018-01-18",16.1743,16.1743,15.626,15.8545,812568.0],["2018-01-19",15.8545,16.1286,15.8545,15.9915,807003.0],["2018-01-22",15.9915,16.1286,15.7174,15.9915,676920.0],["2018-01-23",15.9915,16.22,15.7174,15.9458,2524749.0],["2018-01-24",16.1286,16.22,15.626,15.626,677112.0],["2018-01-25",15.7174,15.7174,15.2605,15.3062,1165024.0],["2018-01-26",15.4889,15.9001,15.3976,15.7631,788929.0],["2018-01-29",15.6717,15.9001,15.4889,15.5346,713629.0],["2018-01-30",15.5803,16.6083,15.4889,16.4484,1307213.0],["2018-01-31",16.4941,16.5398,15.9001,16.1743,569315.0],["2018-02-01",16.0829,16.7226,15.9002,16.5398,524546.0],["2018-02-02",16.4941,16.4941,15.8088,15.9458,381249.0],["2018-02-05",15.8088,16.1286,14.8036,14.895,802990.0],["2018-02-06",14.5294,15.5803,14.4838,15.4889,764153.0],["2018-02-07",15.4889,15.9915,15.3519,15.7631,645974.0],["2018-02-08",15.8545,16.1743,15.2148,15.2605,593303.0],["2018-02-09",15.3976,15.4889,14.5751,15.1691,867279.0],["2018-02-12",15.1691,15.3062,14.7579,15.0777,524864.0],["2018-02-13",14.895,15.1234,14.8036,14.9863,374779.0],["2018-02-14",14.8493,15.3519,14.8036,15.1234,457332.0],["2018-02-15",15.2605,15.5803,14.9407,15.4433,413819.0],["2018-02-16",15.3976,15.5803,14.895,15.1691,548544.0],["2018-02-20",15.0777,15.6717,15.0777,15.1691,714068.0],["2018-02-21",15.2148,15.7631,15.032,15.3976,1060765.0],["2018-02-22",16.4484,16.951,15.9915,16.8596,2034980.0],["2018-02-23",16.951,17.6364,16.8596,17.0424,1343847.0],["2018-02-26",17.1795,17.1795,16.5855,16.9053,732207.0],["2018-02-27",17.1795,17.4308,17.0196,17.1795,735022.0],["2018-02-28",17.1338,17.3622,16.3114,16.5398,783125.0],["2018-03-01",16.4484,16.5855,15.9458,16.3114,453505.0],["2018-03-02",16.2657,16.814,16.1286,16.7683,441095.0],["2018-03-05",16.5855,16.7683,16.4027,16.4484,571447.0],["2018-03-06",16.4484,16.814,16.3571,16.7683,450018.0],["2018-03-07",16.5855,17.0424,16.5855,16.9967,593471.0],["2018-03-08",16.951,17.2709,16.8596,16.951,439585.0],["2018-03-09",16.951,17.2709,16.814,16.951,935053.0],["2018-03-12",17.0424,17.545,17.0424,17.2252,625169.0],["2018-03-13",17.2252,17.3165,16.5855,16.7683,481516.0],["2018-03-14",16.7683,16.951,16.4484,16.5855,1259531.0],["2018-03-15",16.7226,17.2709,16.7226,16.9053,613119.0],["2018-03-16",16.9053,17.1338,16.814,16.9967,1505858.0],["2018-03-19",16.9053,17.1338,16.5398,16.7683,369563.0],["2018-03-20",16.8139,16.8596,16.6312,16.6769,345865.0],["2018-03-21",16.6312,16.9739,16.6312,16.7683,292630.0],["2018-03-22",16.6769,16.951,16.4941,16.5398,525532.0],["2018-03-23",16.5398,16.7683,16.3571,16.3571,408354.0],["2018-03-26",16.5855,16.5855,15.8545,16.2657,366656.0],["2018-03-27",16.3114,16.4484,15.9458,15.9915,520728.0],["2018-03-28",16.0372,16.2657,15.9458,16.2657,531490.0],["2018-03-29",16.357,16.4484,15.7174,15.7631,914633.0],["2018-04-02",15.8088,16.0372,15.3976,15.626,492861.0],["2018-04-03",15.7174,16.0829,15.6717,15.9002,450274.0],["2018-04-04",15.7631,16.2657,15.7174,16.22,274519.0],["2018-04-05",16.22,16.6769,16.0829,16.6312,397129.0],["2018-04-06",16.5855,16.7456,16.22,16.4027,495504.0],["2018-04-09",16.4484,16.7226,16.2657,16.3114,579292.0],["2018-04-10",16.5855,16.7226,16.22,16.2657,456454.0],["2018-04-11",16.1743,16.5398,16.1286,16.4941,323976.0],["2018-04-12",16.4941,16.6312,16.3571,16.4484,447264.0],["2018-04-13",16.4941,16.5398,16.1743,16.3114,219332.0],["2018-04-16",16.3114,16.6769,16.1743,16.5398,323750.0],["2018-04-17",16.5398,16.8596,16.3571,16.7683,415721.0],["2018-04-18",16.8596,17.1795,16.7683,16.951,336501.0],["2018-04-19",16.9053,16.951,16.6312,16.8596,369761.0],["2018-04-20",16.8596,16.8596,16.3571,16.5855,568882.0],["2018-04-23",16.5855,16.5855,16.22,16.3571,285114.0],["2018-04-24",16.357,16.6769,16.3114,16.6312,326111.0],["2018-04-25",16.4484,16.5855,16.2428,16.5398,289813.0],["2018-04-26",16.4484,16.4941,15.9915,16.0829,459561.0],["2018-04-27",16.1286,16.4941,16.1286,16.4484,291531.0],["2018-04-30",16.5398,16.6312,16.4027,16.4941,417157.0],["2018-05-01",16.5855,16.6312,16.22,16.5398,356532.0],["2018-05-02",16.5855,17.5678,16.5855,17.1795,893374.0],["2018-05-03",17.1338,17.3622,16.7226,17.0424,1087190.0],["2018-05-04",17.5907,17.5907,16.1971,16.4027,1233233.0],["2018-05-07",16.4484,16.7683,16.357,16.4941,628435.0],["2018-05-08",16.2657,16.7683,16.22,16.5855,743656.0],["2018-05-09",16.5855,16.7683,16.4256,16.6769,575424.0],["2018-05-10",16.8139,16.9053,16.4941,16.6769,715684.0],["2018-05-11",16.7683,16.8368,16.4484,16.6312,260966.0],["2018-05-14",16.6312,16.814,16.5398,16.6312,346096.0],["2018-05-15",16.6769,16.7226,16.4941,16.6769,488100.0],["2018-05-16",16.7683,16.9967,16.6312,16.8596,667023.0],["2018-05-17",16.9053,17.0881,16.814,16.9053,403577.0],["2018-05-18",16.9967,16.9967,16.814,16.814,429951.0],["2018-05-21",16.8596,17.0881,16.7226,16.9967,538894.0],["2018-05-22",16.9053,17.0424,16.814,16.951,536351.0],["2018-05-23",16.951,16.9739,16.5855,16.6769,380030.0],["2018-05-24",16.6312,16.6769,16.3571,16.5398,358354.0],["2018-05-25",16.6312,16.7226,16.4484,16.6769,291919.0],["2018-05-29",16.6312,16.6312,16.2657,16.5855,454054.0],["2018-05-30",16.6312,16.9967,16.6273,16.8596,368104.0],["2018-05-31",16.8596,16.9967,16.4941,16.5398,291860.0],["2018-06-01",16.6312,16.7226,16.4027,16.6769,427456.0],["2018-06-04",16.6769,16.8596,16.5398,16.8596,452391.0],["2018-06-05",16.814,16.951,16.654,16.8596,388981.0],["2018-06-06",16.814,16.951,16.6312,16.7683,604492.0],["2018-06-07",16.7683,16.814,16.5627,16.5855,546363.0],["2018-06-08",16.6769,16.9053,16.5398,16.814,362330.0],["2018-06-11",16.9053,17.0881,16.8139,17.0881,666396.0],["2018-06-12",17.1338,17.3165,16.8596,17.0424,543140.0],["2018-06-13",16.9053,16.9967,16.6769,16.8596,458576.0],["2018-06-14",16.8596,17.0424,16.7683,16.9053,424779.0],["2018-06-15",16.8596,16.951,16.7683,16.8596,942992.0],["2018-06-18",16.8596,16.9967,16.7683,16.7683,526213.0],["2018-06-19",16.7683,16.951,16.654,16.8596,467441.0],["2018-06-20",16.8596,17.5907,16.814,17.4993,813908.0],["2018-06-21",17.4536,17.4993,17.0881,17.1338,433217.0],["2018-06-22",17.2252,17.2252,16.814,16.9053,886721.0],["2018-06-25",16.8596,16.9053,16.5398,16.6312,705341.0],["2018-06-26",16.6312,16.9053,16.6312,16.7683,234519.0],["2018-06-27",16.7683,16.7683,16.1743,16.2657,478312.0],["2018-06-28",16.1743,16.4027,15.8773,16.3114,833653.0],["2018-06-29",16.3114,16.6312,16.1514,16.5855,663024.0],["2018-07-02",16.4941,16.6769,16.2428,16.6769,424055.0],["2018-07-03",16.7683,16.9967,16.4941,16.951,260820.0],["2018-07-05",16.9967,17.1795,16.8139,17.0881,413278.0],["2018-07-06",17.1338,17.2709,17.1109,17.2252,312337.0],["2018-07-09",17.2709,17.4536,17.1338,17.2709,381982.0],["2018-07-10",17.2709,17.4993,17.0881,17.1338,308641.0],["2018-07-11",17.0881,17.3622,16.9967,17.0881,442597.0],["2018-07-12",17.2709,17.4079,17.0881,17.3165,304738.0],["2018-07-13",17.3165,17.4536,17.2709,17.2709,226615.0],["2018-07-16",17.3165,17.3622,17.0424,17.0881,270941.0],["2018-07-17",17.0881,17.545,17.0881,17.4993,298188.0],["2018-07-18",17.4536,17.4536,17.1338,17.3622,232451.0],["2018-07-19",17.2709,17.7278,17.0424,17.6364,380588.0],["2018-07-20",17.6821,17.8648,17.5907,17.7734,346849.0],["2018-07-23",17.8191,18.3217,17.7734,18.2303,495161.0],["2018-07-24",18.276,18.2989,17.8191,18.0476,972217.0],["2018-07-25",18.139,19.2355,18.0933,19.1442,974018.0],["2018-07-26",19.1898,19.7838,19.0528,19.7381,706242.0],["2018-07-27",19.6467,19.7838,18.9157,19.0528,456813.0],["2018-07-30",19.0071,19.1898,18.3674,18.4131,796559.0],["2018-07-31",18.4588,19.0071,18.4131,19.0071,775011.0],["2018-08-01",18.9614,19.5097,18.9614,19.3726,848705.0],["2018-08-02",19.2812,19.6011,19.2355,19.4183,1350151.0],["2018-08-03",18.139,18.7786,17.2252,18.4131,1901201.0],["2018-08-06",18.4131,19.0071,18.4131,18.6416,612470.0],["2018-08-07",18.5959,18.5959,17.8648,17.9105,735748.0],["2018-08-08",17.8191,17.9105,17.5907,17.6821,435069.0],["2018-08-09",17.7734,17.7734,17.2252,17.2252,323509.0],["2018-08-10",17.0881,17.5907,16.9967,17.4536,492348.0],["2018-08-13",17.4536,17.7734,17.2252,17.6821,839180.0],["2018-08-14",17.7278,18.139,17.6821,17.9105,981152.0],["2018-08-15",17.9105,17.9105,17.545,17.5907,277264.0],["2018-08-16",17.6364,17.7049,17.4079,17.4536,660712.0],["2018-08-17",17.4536,17.6364,17.3165,17.4993,351990.0],["2018-08-20",17.4993,17.7734,17.3165,17.5907,589641.0],["2018-08-21",17.6364,18.0933,17.6364,17.8648,705403.0],["2018-08-22",17.7734,18.0704,17.6364,18.0019,358676.0],["2018-08-23",17.9562,17.9761,17.545,17.7278,271976.0],["2018-08-24",17.7734,17.9105,17.545,17.8191,447225.0],["2018-08-27",17.9105,18.0476,17.7734,17.8191,267835.0],["2018-08-28",17.8191,17.8648,17.4993,17.7278,520269.0],["2018-08-29",17.6821,17.9334,17.6821,17.8191,347696.0],["2018-08-30",17.7278,18.3217,17.6592,18.0476,2247958.0],["2018-08-31",18.0841,18.2989,18.0019,18.0933,1139484.0],["2018-09-04",18.0019,18.0476,17.1795,17.4993,1095200.0],["2018-09-05",17.545,17.7734,17.1795,17.4993,454545.0],["2018-09-06",17.545,17.7278,17.4079,17.4993,894877.0],["2018-09-07",17.4993,17.7735,17.3165,17.4079,474129.0],["2018-09-10",17.4079,17.4079,16.814,16.9053,459937.0],["2018-09-11",16.8596,17.0881,16.6312,16.814,531665.0],["2018-09-12",16.8596,17.0424,16.6083,16.6312,455495.0],["2018-09-13",16.7226,17.1909,16.5398,17.0424,605185.0],["2018-09-14",17.1338,17.248,16.951,17.0424,441968.0],["2018-09-17",17.0424,17.1349,16.814,16.951,576027.0],["2018-09-18",16.951,17.0881,16.7235,16.9053,322002.0],["2018-09-19",16.8596,16.951,16.4027,16.4484,535574.0],["2018-09-20",16.4941,16.5855,16.4027,16.4941,272303.0],["2018-09-21",16.4484,16.6769,16.22,16.4484,885833.0],["2018-09-24",16.3571,16.5855,16.1743,16.5398,249564.0],["2018-09-25",16.5855,16.6312,16.3799,16.4941,627767.0],["2018-09-26",16.2657,16.8596,16.2657,16.4484,638850.0],["2018-09-27",16.4027,16.6312,16.3114,16.5398,307650.0],["2018-09-28",16.4941,16.951,16.4027,16.814,579037.0],["2018-10-01",16.8596,16.951,16.421,16.6221,391433.0],["2018-10-02",16.6677,16.6677,16.4073,16.485,323729.0],["2018-10-03",16.5581,16.6677,15.9309,16.2017,729363.0],["2018-10-04",16.1103,16.2748,15.9368,16.0007,446540.0],["2018-10-05",16.0555,16.3022,15.7996,15.9458,307530.0],["2018-10-08",16.0007,16.2108,15.7539,16.1103,341017.0],["2018-10-09",16.1012,16.5307,16.0829,16.3845,419132.0],["2018-10-10",16.3845,16.5124,15.9002,15.9184,443262.0],["2018-10-11",15.7996,16.3753,15.7905,15.9093,1255218.0],["2018-10-12",16.1743,16.3662,15.1417,15.5072,1036318.0],["2018-10-15",15.4524,15.8042,15.3336,15.5895,683482.0],["2018-10-16",15.4707,16.0189,15.3519,15.8545,904389.0],["2018-10-17",15.8545,16.0098,15.5529,15.8545,381255.0],["2018-10-18",15.8453,15.9824,15.6626,15.8179,527194.0],["2018-10-19",15.7996,15.9915,15.5346,15.6169,274728.0],["2018-10-22",15.6626,15.7631,15.1691,15.2239,434578.0],["2018-10-23",15.0503,15.3519,14.9589,15.2239,757389.0],["2018-10-24",15.2239,15.4067,14.7762,14.7945,827071.0],["2018-10-25",14.831,15.0777,14.8127,14.9772,573475.0],["2018-10-26",14.8676,14.9681,14.4655,14.7853,658466.0],["2018-10-29",15.1326,15.4432,14.9407,15.1508,488498.0],["2018-10-30",15.2239,15.4341,14.9772,15.2331,416453.0],["2018-10-31",15.4341,15.4341,15.1326,15.1508,563891.0],["2018-11-01",15.2696,15.891,14.9315,14.9315,1160034.0],["2018-11-02",16.1195,18.1136,16.1195,18.011,2598603.0],["2018-11-05",18.2395,18.2395,17.4353,17.9014,1508995.0],["2018-11-06",17.7917,18.3583,17.7917,18.3583,838040.0],["2018-11-07",18.4588,18.4953,17.9836,18.139,1281493.0],["2018-11-08",18.139,18.2852,18.0567,18.276,873386.0],["2018-11-09",18.1572,18.276,17.7186,17.8191,678906.0],["2018-11-12",17.8557,17.9836,17.5907,17.609,559328.0],["2018-11-13",17.6821,17.7369,17.3165,17.4445,511822.0],["2018-11-14",17.5633,17.8465,17.4445,17.5541,617263.0],["2018-11-15",17.4171,17.6912,17.344,17.6912,812380.0],["2018-11-16",17.6455,17.8283,17.4353,17.8191,768716.0],["2018-11-19",17.8191,17.9471,17.1155,17.1429,354641.0],["2018-11-20",17.0333,17.0389,16.4758,16.5398,662673.0],["2018-11-21",16.5581,17.0058,16.5489,16.8505,309243.0],["2018-11-23",16.7683,17.2023,16.7134,17.0607,166896.0],["2018-11-26",17.2252,17.4719,17.0424,17.1795,388943.0],["2018-11-27",17.1064,17.2252,16.9739,17.1064,366809.0],["2018-11-28",17.2069,17.7917,17.2069,17.6912,471490.0],["2018-11-29",17.5633,17.746,17.3622,17.4079,358899.0],["2018-11-30",17.4079,17.746,17.3805,17.7095,611273.0],["2018-12-03",17.8374,18.0293,17.4445,17.6638,405417.0],["2018-12-04",17.6455,17.7003,16.8505,16.9327,441427.0],["2018-12-06",16.7774,16.9876,16.3799,16.9876,456930.0],["2018-12-07",16.951,17.0881,16.6403,16.8231,491079.0],["2018-12-10",16.8048,16.9327,16.357,16.6495,503145.0],["2018-12-11",16.9327,17.1338,16.7591,16.951,286430.0],["2018-12-12",17.1977,17.3531,16.8231,16.8688,406108.0],["2018-12-13",16.9327,17.0972,16.3936,16.3936,484611.0],["2018-12-14",16.092,16.1789,15.2057,15.3245,509685.0],["2018-12-17",15.0412,15.3153,14.8493,15.0412,874238.0],["2018-12-18",15.2148,15.6351,15.192,15.5072,943301.0],["2018-12-19",15.5438,15.5803,14.9407,15.0229,1327011.0],["2018-12-20",14.9955,14.9955,14.6117,14.7305,865618.0],["2018-12-21",14.7396,14.9041,14.237,14.2644,2592569.0],["2018-12-24",14.1639,14.1731,13.6431,13.6431,218026.0],["2018-12-26",13.7436,14.2919,13.5425,14.2736,769143.0],["2018-12-27",14.1365,14.2736,13.707,14.2736,724856.0],["2018-12-28",14.3284,14.4838,13.8989,14.1548,756184.0],["2018-12-31",14.2553,14.3558,13.8441,14.0269,506542.0],["2019-01-02",13.8532,14.4061,13.7847,14.3741,993992.0],["2019-01-03",14.2188,14.3513,13.8075,13.9903,1360726.0],["2019-01-04",14.0817,14.8082,14.0634,14.7031,804459.0],["2019-01-07",13.8715,13.9081,12.8481,12.8663,1753056.0],["2019-01-08",12.9303,13.5151,12.9029,13.2318,2168422.0],["2019-01-09",13.3781,13.7801,13.3415,13.4877,1187741.0],["2019-01-10",13.4786,13.8624,13.4512,13.5791,728303.0],["2019-01-11",13.4786,13.7436,13.442,13.6339,466158.0],["2019-01-14",13.6065,13.7436,13.4512,13.5243,590071.0],["2019-01-15",13.5243,13.7756,13.5243,13.6613,492908.0],["2019-01-16",13.7253,14.0908,13.7253,14.0269,431824.0],["2019-01-17",13.9172,14.1913,13.9172,13.9994,447917.0],["2019-01-18",14.0908,14.1731,13.7162,13.7253,532078.0],["2019-01-22",13.6065,13.7116,13.2319,13.3232,1050654.0],["2019-01-23",13.3963,14.0908,13.3232,13.8624,1204006.0],["2019-01-24",13.8441,14.1,13.7619,13.8715,330428.0],["2019-01-25",13.9446,14.3558,13.9446,14.237,625271.0],["2019-01-28",14.1091,14.1913,13.5608,13.8989,472620.0],["2019-01-29",13.9994,14.0543,13.6431,13.8532,606491.0],["2019-01-30",13.9994,14.1822,13.8624,14.1091,361400.0],["2019-01-31",14.0634,14.3101,14.0451,14.2736,445421.0],["2019-02-01",14.3375,14.3467,14.0725,14.1274,652563.0],["2019-02-04",14.1457,14.4746,14.0338,14.4655,463457.0],["2019-02-05",14.4472,14.6665,14.3513,14.4746,462621.0],["2019-02-06",14.4015,14.5569,14.3193,14.5386,293649.0],["2019-02-07",14.4838,14.6117,14.3375,14.5203,524697.0],["2019-02-08",14.4381,14.4381,13.5974,13.972,748049.0],["2019-02-11",13.9812,14.2188,13.9446,14.1365,331993.0],["2019-02-12",14.2462,14.2919,14.004,14.2279,510513.0],["2019-02-13",14.2644,14.3375,14.0086,14.0817,962546.0],["2019-02-14",13.9355,14.3558,13.8715,14.2827,913806.0],["2019-02-15",14.3467,14.4838,14.2644,14.3832,459647.0],["2019-02-19",14.2553,14.4381,14.1457,14.301,956376.0],["2019-02-20",14.1548,14.3101,13.9812,14.2644,718684.0],["2019-02-21",14.3376,14.3376,13.9172,14.1457,601340.0],["2019-02-22",14.1274,14.8584,13.7344,14.2827,870498.0],["2019-02-25",14.301,14.8767,14.301,14.3193,751194.0],["2019-02-26",14.3558,14.4563,13.57,13.5791,939426.0],["2019-02-27",13.5151,13.6887,13.3963,13.6156,508790.0],["2019-02-28",13.6065,13.8258,13.5425,13.5425,1693425.0],["2019-03-01",13.6796,13.9538,13.4786,13.8715,1169864.0],["2019-03-04",13.9355,13.9355,13.3781,13.4512,1169682.0],["2019-03-05",13.4877,13.5151,13.2684,13.2684,436780.0],["2019-03-06",13.2501,13.2501,12.5739,12.5739,736371.0],["2019-03-07",12.6013,12.8481,12.5374,12.5739,875388.0],["2019-03-08",12.5465,12.6562,12.3729,12.5922,585026.0],["2019-03-11",12.6562,12.7201,12.4917,12.6562,904965.0],["2019-03-12",12.6744,12.8389,12.6287,12.6379,617156.0],["2019-03-13",12.6836,12.9577,12.6653,12.8206,781115.0],["2019-03-14",12.8206,13.0948,12.8024,13.0034,685221.0],["2019-03-15",13.0217,13.0948,12.8572,12.9394,1629012.0],["2019-03-18",13.0125,13.1679,12.912,13.0856,591944.0],["2019-03-19",13.57,13.7527,13.1862,13.3598,743067.0],["2019-03-20",13.3141,13.4786,13.1407,13.1953,457980.0],["2019-03-21",13.1587,13.4603,13.1587,13.2684,623889.0],["2019-03-22",13.1405,13.241,12.7932,12.8298,624957.0],["2019-03-25",12.7475,13.5517,12.5922,12.9212,1481769.0],["2019-03-26",13.0125,13.0948,12.7201,12.8937,771796.0],["2019-03-27",12.8755,12.9394,12.5465,12.7293,413137.0],["2019-03-28",12.7658,12.8572,12.5739,12.7201,288992.0],["2019-03-29",12.8206,12.9303,12.7749,12.8755,654708.0],["2019-04-01",12.9577,13.0445,12.8024,12.912,491732.0],["2019-04-02",12.9394,12.944,12.7201,12.8115,369134.0],["2019-04-03",12.9486,13.0811,12.8298,12.8663,381837.0],["2019-04-04",12.8846,13.0674,12.8481,12.9577,504595.0],["2019-04-05",13.0399,13.4146,13.0399,13.2593,761664.0],["2019-04-08",13.1862,13.2318,13.0582,13.2318,720053.0],["2019-04-09",13.1679,13.3872,13.1131,13.1953,479975.0],["2019-04-10",13.2136,13.4786,13.1587,13.3324,674719.0],["2019-04-11",13.3781,13.4512,13.1496,13.2227,598091.0],["2019-04-12",13.305,13.442,13.1039,13.1496,394662.0],["2019-04-15",13.1496,13.3689,13.0491,13.3141,527138.0],["2019-04-16",13.442,13.4649,12.5739,12.6105,623004.0],["2019-04-17",12.6836,12.7293,11.8429,11.9982,1660041.0],["2019-04-18",11.9617,12.4917,11.8886,12.4094,727069.0],["2019-04-22",12.4094,12.5465,12.2267,12.4277,386047.0],["2019-04-23",12.446,12.8663,12.446,12.6653,339845.0],["2019-04-24",12.6196,12.976,12.6196,12.8481,402120.0],["2019-04-25",12.8024,13.0582,12.7201,12.9577,332350.0],["2019-04-26",12.9943,13.3415,12.8663,13.3232,342221.0],["2019-04-29",13.305,13.4603,13.1953,13.305,583292.0],["2019-04-30",13.3872,13.3872,12.9577,13.1313,692641.0],["2019-05-01",13.0948,13.2136,12.8937,13.0125,1057572.0],["2019-05-02",12.9212,13.1313,12.7841,13.0308,553410.0],["2019-05-03",13.3689,13.4009,12.9189,13.241,847658.0],["2019-05-06",13.0034,13.6431,13.0034,13.6156,738767.0],["2019-05-07",13.4969,13.6431,13.3232,13.4055,818201.0],["2019-05-08",13.3141,13.4512,13.177,13.3598,790568.0],["2019-05-09",13.1953,13.6613,13.1496,13.5425,446343.0],["2019-05-10",13.5334,13.5334,13.1953,13.4237,748489.0],["2019-05-13",13.1679,13.3689,13.1085,13.2227,755163.0],["2019-05-14",13.241,13.41,13.1953,13.2593,330691.0],["2019-05-15",13.1496,13.4146,13.1039,13.3232,281343.0],["2019-05-16",13.2958,13.4055,13.177,13.2044,348278.0],["2019-05-17",13.4786,13.9081,13.4146,13.4237,708359.0],["2019-05-20",13.3324,13.6796,13.2227,13.6522,382759.0],["2019-05-21",13.7253,13.8898,13.7162,13.8715,298280.0],["2019-05-22",13.7619,13.8989,13.6705,13.7801,335990.0],["2019-05-23",13.6613,13.6613,13.2958,13.3781,522081.0],["2019-05-24",13.4237,13.5243,13.2867,13.4055,330688.0],["2019-05-28",13.4055,13.5608,13.2775,13.4055,496374.0],["2019-05-29",13.2775,13.3872,13.0948,13.2958,464744.0],["2019-05-30",13.2958,13.4877,13.1496,13.2775,582535.0],["2019-05-31",13.0948,13.1679,12.711,12.8389,661018.0],["2019-06-03",12.8389,13.3324,12.8389,13.305,544130.0],["2019-06-04",13.4694,13.8898,13.4694,13.8624,536026.0],["2019-06-05",13.8806,13.972,13.3689,13.4603,291628.0],["2019-06-06",13.4969,13.6476,13.3872,13.5425,322570.0],["2019-06-07",13.6339,13.9538,13.5745,13.7344,359208.0],["2019-06-10",13.7801,13.9675,13.7801,13.835,278450.0],["2019-06-11",13.972,13.972,13.5243,13.707,499680.0],["2019-06-12",13.6156,13.6979,13.442,13.57,198092.0],["2019-06-13",13.6431,13.8989,13.6431,13.8441,471096.0],["2019-06-14",13.7801,13.9538,13.7344,13.9263,321861.0],["2019-06-17",14.0086,14.0725,13.8898,13.9355,396835.0],["2019-06-18",13.9446,14.3101,13.8898,14.0086,273189.0],["2019-06-19",14.036,14.1548,13.8806,14.1365,243544.0],["2019-06-20",14.1548,14.2919,13.94,14.0451,452939.0],["2019-06-21",13.9446,14.2096,13.8441,14.1822,769019.0],["2019-06-24",14.1731,14.2325,14.1,14.1639,312032.0],["2019-06-25",14.1639,14.4472,14.0543,14.2188,416201.0],["2019-06-26",14.237,14.237,13.8532,14.1091,361078.0],["2019-06-27",14.1548,14.4015,14.1548,14.3284,363442.0],["2019-06-28",14.2919,14.5477,14.2827,14.502,1379826.0],["2019-07-01",14.5843,14.5843,13.972,14.036,647779.0],["2019-07-02",14.0451,14.2919,13.8532,14.2644,407205.0],["2019-07-03",14.237,14.3741,14.2005,14.2553,124021.0],["2019-07-05",14.2096,14.301,14.0543,14.237,193030.0],["2019-07-08",14.2553,14.2736,14.0771,14.2462,307069.0],["2019-07-09",14.1548,14.2736,13.8989,14.1,204634.0],["2019-07-10",14.1822,14.2462,14.0634,14.1091,191524.0],["2019-07-11",14.2279,14.502,14.036,14.2005,240222.0],["2019-07-12",14.2005,14.4381,14.1,14.3558,239530.0],["2019-07-15",14.3376,14.4198,14.2005,14.2736,212917.0],["2019-07-16",14.2279,14.3376,14.1548,14.1548,219312.0],["2019-07-17",14.1182,14.2919,14.0269,14.1913,367307.0],["2019-07-18",14.2096,14.3832,14.0451,14.301,301672.0],["2019-07-19",14.2827,14.831,14.2827,14.7122,757554.0],["2019-07-22",14.767,14.8493,14.4518,14.566,505627.0],["2019-07-23",14.5751,14.8858,14.4929,14.8767,409958.0],["2019-07-24",14.895,15.2833,14.7396,15.2605,509313.0],["2019-07-25",15.3153,15.4707,14.9863,15.096,497997.0],["2019-07-26",15.2148,15.4889,15.1143,15.2879,768442.0],["2019-07-29",15.2696,15.4341,15.0503,15.3153,1851499.0],["2019-07-30",15.0777,15.562,14.8767,15.3245,1445493.0],["2019-07-31",15.297,15.891,15.2422,15.297,1636947.0],["2019-08-01",15.4524,15.6077,15.0412,15.0869,943727.0],["2019-08-02",14.7488,14.9178,13.6522,14.4198,850074.0],["2019-08-05",14.0908,14.3832,13.8898,14.2919,965700.0],["2019-08-06",14.2919,14.4609,14.1182,14.4107,695261.0],["2019-08-07",14.2644,14.767,14.1731,14.6848,515361.0],["2019-08-08",14.7945,14.9772,14.6939,14.9407,542775.0],["2019-08-09",14.8767,14.9315,14.63,14.6391,426525.0],["2019-08-12",14.5203,14.5614,14.3558,14.4472,230157.0],["2019-08-13",14.4381,14.7488,14.4381,14.7122,262479.0],["2019-08-14",14.4929,14.6482,14.4061,14.5112,484020.0],["2019-08-15",14.566,14.6117,14.3284,14.4838,294613.0],["2019-08-16",14.5569,14.8036,14.5569,14.6939,372394.0],["2019-08-19",14.8676,14.9498,14.6163,14.6482,523099.0],["2019-08-20",14.6208,14.6391,14.3832,14.5294,445621.0],["2019-08-21",14.6665,14.7396,14.5569,14.7213,393612.0],["2019-08-22",14.7762,14.7762,14.5569,14.6117,278650.0],["2019-08-23",14.566,14.7122,14.3467,14.3832,534410.0],["2019-08-26",14.5203,14.6482,14.4381,14.6026,331112.0],["2019-08-27",14.7031,14.7076,14.2462,14.2553,670247.0],["2019-08-28",14.1457,14.6482,14.1457,14.5477,535545.0],["2019-08-29",14.6665,14.8767,14.6026,14.7579,298041.0],["2019-08-30",14.8401,14.9132,14.6026,14.8219,357882.0],["2019-09-03",14.7213,14.8401,14.5569,14.6391,383668.0],["2019-09-04",14.767,14.9224,14.6848,14.8127,266231.0],["2019-09-05",15.032,15.2788,14.8127,15.1326,393485.0],["2019-09-06",15.2422,15.425,14.9863,15.297,272189.0],["2019-09-09",15.3245,15.8545,15.3062,15.8453,336004.0],["2019-09-10",15.7996,15.891,15.4889,15.5803,630382.0],["2019-09-11",15.5803,15.7265,15.4798,15.69,413173.0],["2019-09-12",15.6717,15.69,15.297,15.562,387295.0],["2019-09-13",15.69,15.9367,15.3427,15.4981,349776.0],["2019-09-16",15.3884,15.5346,15.3062,15.5072,290514.0],["2019-09-17",15.8088,15.9961,15.2696,15.5895,357814.0],["2019-09-18",15.5346,15.562,15.361,15.5346,351249.0],["2019-09-19",15.5346,15.69,15.425,15.4341,407987.0],["2019-09-20",15.4798,15.562,15.3245,15.5164,1032400.0],["2019-09-23",15.4798,15.562,15.3062,15.4524,331886.0],["2019-09-24",15.4889,15.5346,15.1783,15.2605,399915.0],["2019-09-25",15.2605,15.4889,15.1691,15.4615,330087.0],["2019-09-26",15.4707,15.4798,15.0412,15.1691,273028.0],["2019-09-27",15.2331,15.3793,15.0092,15.0503,390096.0],["2019-09-30",15.0412,15.3336,15.0412,15.1417,453345.0],["2019-10-01",15.1965,15.4341,14.7396,14.8401,411636.0],["2019-10-02",14.7579,14.9087,14.566,14.6939,365171.0],["2019-10-03",14.5843,14.6939,14.4655,14.5203,236049.0],["2019-10-04",14.566,14.7213,14.3832,14.6848,209078.0],["2019-10-07",14.6117,14.8127,14.566,14.6574,303999.0],["2019-10-08",14.6117,14.63,14.3421,14.4381,380490.0],["2019-10-09",14.6026,14.7031,14.5386,14.6117,210053.0],["2019-10-10",14.6757,14.831,14.6208,14.7122,267994.0],["2019-10-11",14.9681,15.3701,14.895,15.16,337619.0],["2019-10-14",15.0686,15.1782,14.8219,14.9315,266280.0],["2019-10-15",15.0595,15.3153,15.0092,15.1051,327064.0],["2019-10-16",15.0869,15.3062,15.032,15.2696,355407.0],["2019-10-17",15.3427,15.5438,15.2057,15.3884,513071.0],["2019-10-18",15.3062,15.5438,15.2148,15.5346,410484.0],["2019-10-21",15.5346,15.827,15.4433,15.6626,445972.0],["2019-10-22",15.6443,16.0098,15.6169,15.9367,347849.0],["2019-10-23",16.0189,16.0555,15.7265,16.0098,286160.0],["2019-10-24",16.0372,16.0372,15.7083,15.9276,247929.0],["2019-10-25",15.8453,16.156,15.7174,15.9367,807005.0],["2019-10-28",16.0555,16.4302,16.0555,16.1743,930999.0],["2019-10-29",16.1834,16.5033,16.1286,16.2839,536300.0],["2019-10-30",16.2474,16.4484,16.0464,16.4393,458105.0],["2019-10-31",16.3662,16.6586,16.22,16.6495,861026.0],["2019-11-01",16.7683,18.139,16.7683,17.3714,1105309.0],["2019-11-04",17.5998,18.0384,17.4902,17.9471,1135507.0],["2019-11-05",18.0567,18.276,17.9197,18.1755,686020.0],["2019-11-06",18.2486,18.3034,18.139,18.1847,838268.0],["2019-11-07",18.2943,18.3857,18.0019,18.1024,470379.0],["2019-11-08",18.1207,18.2852,17.8557,18.2395,1012270.0],["2019-11-11",18.0933,18.3217,18.0933,18.1572,644451.0],["2019-11-12",18.1116,18.34,18.0384,18.2578,460524.0],["2019-11-13",18.0567,18.2669,17.9928,18.2486,394289.0],["2019-11-14",18.2669,18.2943,18.1298,18.2669,721632.0],["2019-11-15",18.276,18.7238,18.2029,18.6598,1238798.0],["2019-11-18",18.7147,19.3361,18.7147,19.3178,910331.0],["2019-11-19",19.3909,19.6742,19.2675,19.5097,700765.0],["2019-11-20",19.4183,19.6102,19.3178,19.5005,1076127.0],["2019-11-21",19.5097,19.5691,19.3543,19.3817,829971.0],["2019-11-22",19.5005,19.8798,19.4,19.6742,706189.0],["2019-11-25",19.8386,20.5651,19.6467,20.5514,1002857.0],["2019-11-26",20.6154,20.6154,19.9848,20.1311,758771.0],["2019-11-27",20.3961,20.6519,20.1767,20.4692,431916.0],["2019-11-29",20.4326,20.4692,20.1585,20.2042,643558.0],["2019-12-02",20.2955,20.3595,19.9391,20.0762,1027861.0],["2019-12-03",19.93,20.4235,19.7838,20.259,492008.0],["2019-12-04",20.2955,20.789,20.2955,20.6154,1223037.0],["2019-12-05",20.7159,20.8255,20.5788,20.6885,1173718.0],["2019-12-06",21.0905,21.4743,20.9626,20.9992,1092172.0],["2019-12-09",20.99,21.0905,20.789,20.9261,771042.0],["2019-12-10",20.8347,21.022,20.6611,20.9626,535295.0],["2019-12-11",20.9535,20.9946,20.8347,20.8438,394157.0],["2019-12-12",20.789,21.0174,20.7159,20.8073,604122.0],["2019-12-13",20.7433,20.8438,20.5148,20.7159,461041.0],["2019-12-16",20.9078,21.0449,20.725,20.7524,657927.0],["2019-12-17",20.6976,20.8438,20.5514,20.7067,508147.0],["2019-12-18",20.8164,20.9169,20.7433,20.9078,422101.0],["2019-12-19",20.99,21.0266,20.5149,20.6611,593556.0],["2019-12-20",20.6976,20.7707,20.524,20.5788,2289940.0],["2019-12-23",20.7159,20.9352,20.4927,20.8895,621959.0],["2019-12-24",20.9443,21.1636,20.8356,21.0905,365406.0],["2019-12-26",21.1271,21.3464,21.0814,21.1454,346048.0],["2019-12-27",21.1819,21.1819,20.9835,21.118,299503.0],["2019-12-30",21.118,21.2231,20.9535,21.0723,662962.0],["2019-12-31",21.054,21.4286,21.054,21.3281,682651.0],["2020-01-02",21.3647,21.4743,20.8164,21.1819,790397.0],["2020-01-03",20.9078,21.351,20.8621,21.3099,868064.0],["2020-01-06",21.118,21.2916,20.9718,21.2642,709802.0],["2020-01-07",21.1911,21.2916,20.7981,20.8438,640179.0],["2020-01-08",20.9078,21.1362,20.8895,20.9809,891163.0],["2020-01-09",21.1454,21.3555,20.9489,21.0905,703193.0],["2020-01-10",21.1454,21.3099,20.9443,21.2276,877532.0],["2020-01-13",21.2916,21.6297,21.2276,21.6023,1228181.0],["2020-01-14",21.6023,21.8307,21.5109,21.5931,596042.0],["2020-01-15",21.5749,21.8216,21.5292,21.7211,835439.0],["2020-01-16",21.8947,22.114,21.8444,22.114,711953.0],["2020-01-17",22.2237,22.2237,21.7942,21.8399,707474.0],["2020-01-21",21.785,22.1323,21.7028,22.1323,679344.0],["2020-01-22",22.2237,22.347,21.9678,22.315,774372.0],["2020-01-23",22.2968,22.4064,22.0866,22.3881,672048.0],["2020-01-24",22.3881,22.4795,21.7485,21.8307,892010.0],["2020-01-27",21.5657,22.3425,21.4835,22.0774,1752289.0],["2020-01-28",22.5435,22.845,22.4521,22.5618,1899663.0],["2020-01-29",22.5435,22.6277,21.8307,21.8947,1067003.0],["2020-01-30",21.648,21.8032,21.054,21.2916,944116.0],["2020-01-31",21.1362,21.2916,20.8575,20.8712,894155.0],["2020-02-03",20.99,21.4058,20.99,21.1819,1461764.0],["2020-02-04",21.4378,21.7759,21.3464,21.52,807890.0],["2020-02-05",21.5657,22.0774,21.5657,21.785,1104921.0],["2020-02-06",21.9038,21.9084,21.5292,21.8124,778035.0],["2020-02-07",21.7668,21.8216,21.52,21.7302,501767.0],["2020-02-10",21.7302,22.3699,21.7302,22.3607,544863.0],["2020-02-11",22.3881,22.8725,22.3425,22.8542,885511.0],["2020-02-12",23.0461,23.2745,22.8999,23.1375,636733.0],["2020-02-13",23.0369,23.621,22.9378,23.4938,979792.0],["2020-02-14",23.503,23.5761,23.1466,23.3111,569204.0],["2020-02-18",23.2014,23.3842,22.9182,23.0826,663156.0],["2020-02-19",23.1283,23.7314,23.0369,23.6766,786549.0],["2020-02-20",23.6583,23.8868,23.3568,23.8411,1006789.0],["2020-02-21",24.6818,26.1439,24.6818,25.7784,2161861.0],["2020-02-24",25.2483,25.824,25.0473,25.0747,1543172.0],["2020-02-25",25.1752,25.2848,23.6218,23.6492,1174291.0],["2020-02-26",23.7314,24.298,23.3431,23.5121,1092545.0],["2020-02-27",22.973,23.5395,22.2968,22.3059,889926.0],["2020-02-28",21.6662,22.1597,21.2367,21.8764,2271785.0],["2020-03-02",22.0866,22.5435,21.5429,22.4978,1087312.0],["2020-03-03",22.4978,23.0735,21.3464,21.52,799059.0],["2020-03-04",22.315,23.0461,22.2419,23.0187,690980.0],["2020-03-05",22.4612,22.8907,21.913,22.3607,705593.0],["2020-03-06",21.4743,22.0866,21.2916,21.9678,921272.0],["2020-03-09",20.2042,20.3047,17.3622,19.8935,1330184.0],["2020-03-10",20.4874,20.5605,19.3543,19.93,1142637.0],["2020-03-11",19.3543,19.7564,18.1298,18.3035,1001738.0],["2020-03-12",16.9419,16.9784,14.8036,16.0098,1731073.0],["2020-03-13",16.7591,17.3714,15.4889,17.3531,1445060.0],["2020-03-16",15.4433,15.5849,13.506,14.0177,1693928.0],["2020-03-17",14.2188,15.0777,13.177,13.8258,2166089.0],["2020-03-18",12.8937,12.9303,9.138,10.2437,1671816.0],["2020-03-19",10.2254,12.6196,9.8508,12.1079,2000244.0],["2020-03-20",12.2541,12.5831,10.4722,10.5087,1896907.0],["2020-03-23",10.5635,11.523,9.7046,10.9565,1671089.0],["2020-03-24",11.7149,12.7018,11.4134,12.6927,1622657.0],["2020-03-25",12.7018,15.4341,12.6196,14.4838,2183527.0],["2020-03-26",14.831,15.7539,14.6665,15.5986,1376655.0],["2020-03-27",14.7945,15.1508,13.8806,14.0177,1067281.0],["2020-03-30",13.9994,14.5477,13.7938,14.3375,697571.0],["2020-03-31",14.2096,14.6757,13.3029,13.707,1100637.0],["2020-04-01",12.7932,13.0171,11.9251,12.0348,855697.0],["2020-04-02",11.8611,12.7456,11.4956,12.1079,935764.0],["2020-04-03",11.7606,12.0495,10.8925,10.9656,1000101.0],["2020-04-06",11.6601,12.4643,11.2809,12.1718,1310523.0],["2020-04-07",12.7749,13.4237,12.3455,12.5556,1756877.0],["2020-04-08",12.8755,15.3245,12.5649,14.9589,1991396.0],["2020-04-09",15.5895,15.8362,14.6757,15.0777,1342764.0],["2020-04-13",14.9589,15.2422,13.972,14.3375,927327.0],["2020-04-14",14.7579,15.1828,14.2644,15.0229,896867.0],["2020-04-15",14.3924,14.5089,13.707,13.8258,1041385.0],["2020-04-16",13.8441,14.2188,13.2867,14.1822,1181099.0],["2020-04-17",14.9407,15.3701,14.2553,15.2148,1281293.0],["2020-04-20",14.7853,14.8767,14.3467,14.6026,1138367.0],["2020-04-21",13.7436,14.3376,13.5334,13.7801,834925.0],["2020-04-22",14.2553,14.3404,13.2319,13.2501,647834.0],["2020-04-23",13.2501,13.9675,13.1405,13.7619,810869.0],["2020-04-24",13.8532,14.1731,13.3689,14.0817,893624.0],["2020-04-27",14.3832,15.16,14.2024,14.9041,1206638.0],["2020-04-28",15.4524,15.4707,14.5477,14.9224,926058.0],["2020-04-29",15.2331,15.8727,15.1143,15.7448,1169449.0],["2020-04-30",15.361,15.8088,14.8401,15.5986,1975556.0],["2020-05-01",14.3193,14.8858,12.9029,13.3415,2091478.0],["2020-05-04",13.1405,13.7527,12.976,13.2227,1310503.0],["2020-05-05",13.7253,14.5569,13.6248,13.7162,891868.0],["2020-05-06",13.7801,14.0908,12.8755,12.9303,794469.0],["2020-05-07",13.241,13.5608,12.9851,13.1313,871388.0],["2020-05-08",13.4969,14.1091,13.3872,14.0908,617860.0],["2020-05-11",13.7893,13.9172,13.3415,13.6796,826384.0],["2020-05-12",13.771,13.9903,12.9394,12.9394,710905.0],["2020-05-13",12.9029,12.9303,12.1993,12.4094,701409.0],["2020-05-14",11.9891,12.7384,11.7241,12.7201,1057162.0],["2020-05-15",12.5739,13.0491,12.5282,13.0125,1701577.0],["2020-05-18",13.9081,14.5569,13.771,14.3832,839469.0],["2020-05-19",14.2096,14.566,13.7984,14.0634,859248.0],["2020-05-20",14.5112,14.5843,14.1639,14.4746,670398.0],["2020-05-21",14.4015,14.5477,14.1182,14.4289,466214.0],["2020-05-22",14.5569,14.6208,13.9355,14.365,491300.0],["2020-05-26",14.8767,15.1051,14.3467,14.6117,761425.0],["2020-05-27",14.9681,15.7905,14.6482,15.6991,1135767.0],["2020-05-28",15.9641,15.9641,14.9224,14.9863,1257723.0],["2020-05-29",14.7945,14.9863,14.4015,14.7488,1393730.0],["2020-06-01",14.6939,15.1234,14.6208,14.7579,1079288.0],["2020-06-02",14.9132,15.1326,14.6208,14.9681,794410.0],["2020-06-03",15.3701,15.9641,15.2194,15.5529,870243.0],["2020-06-04",15.3519,15.8088,15.2057,15.6443,555262.0],["2020-06-05",16.3936,17.8009,16.0281,17.216,913327.0],["2020-06-08",17.481,17.9589,17.0972,17.1795,695981.0],["2020-06-09",16.8596,17.0058,16.3022,16.5672,511921.0],["2020-06-10",16.5033,16.5033,15.5803,15.5986,543294.0],["2020-06-11",14.6208,14.9863,13.972,14.1274,871362.0],["2020-06-12",14.9407,15.032,13.8441,14.3558,745249.0],["2020-06-15",13.6796,14.9407,13.5425,14.8219,687770.0],["2020-06-16",14.237,14.6208,13.7162,14.0908,1324333.0],["2020-06-17",14.1456,14.2096,13.2958,13.305,886643.0],["2020-06-18",13.1862,13.6613,13.0674,13.2867,511987.0],["2020-06-19",13.4786,13.7162,12.9577,13.0217,1291603.0],["2020-06-22",12.8846,13.2501,12.7018,13.1496,716336.0],["2020-06-23",13.4237,13.4237,12.9303,13.2136,678815.0],["2020-06-24",13.0399,13.177,12.3866,12.446,1026556.0],["2020-06-25",12.4003,12.8572,12.3455,12.7749,718208.0],["2020-06-26",12.6379,12.9577,12.3637,12.446,1219795.0],["2020-06-29",12.7384,13.2593,12.5374,13.1131,619809.0],["2020-06-30",13.0125,13.4694,12.9394,13.4603,905282.0],["2020-07-01",13.4786,13.8258,13.1039,13.2775,643225.0],["2020-07-02",13.6065,13.7399,13.1222,13.2044,592897.0],["2020-07-06",13.57,13.6705,13.1405,13.4329,522576.0],["2020-07-07",13.3324,13.3324,12.8663,12.9394,797819.0],["2020-07-08",12.9394,13.0217,12.6562,12.9394,848478.0],["2020-07-09",12.8206,12.8937,12.4003,12.6013,793001.0],["2020-07-10",12.5099,12.8115,12.3729,12.7658,388688.0],["2020-07-13",12.8298,13.442,12.711,13.0217,840363.0],["2020-07-14",13.0308,13.177,12.7338,13.177,674430.0],["2020-07-15",13.6431,14.0634,13.5791,13.9355,742463.0],["2020-07-16",13.8167,14.0451,13.6156,13.8075,540200.0],["2020-07-17",13.8715,13.9263,13.5425,13.5882,428489.0],["2020-07-20",13.4786,13.5471,13.1679,13.2136,845705.0],["2020-07-21",13.4694,13.8806,13.3872,13.8441,638603.0],["2020-07-22",13.8075,14.6757,13.8075,14.2919,615802.0],["2020-07-23",14.1731,14.4472,14.1045,14.3284,623923.0],["2020-07-24",14.3832,14.5934,14.2553,14.4746,823152.0],["2020-07-27",14.4472,15.4981,14.3654,15.2331,1112755.0],["2020-07-28",15.16,15.4433,14.767,14.7945,731078.0],["2020-07-29",14.9772,15.4798,14.9772,15.3701,407911.0],["2020-07-30",15.2331,15.5164,14.7945,15.3427,663905.0],["2020-07-31",16.8688,19.5005,16.6129,17.3988,1893298.0],["2020-08-03",17.5084,17.6546,16.8231,17.3348,1014154.0],["2020-08-04",17.3531,17.7917,17.0607,17.6364,743149.0],["2020-08-05",17.9105,17.9197,17.273,17.8831,773002.0],["2020-08-06",17.874,18.5593,17.7689,18.4588,693049.0],["2020-08-07",18.404,19.0071,18.404,18.9797,585429.0],["2020-08-10",19.135,19.4503,18.9066,18.9431,694187.0],["2020-08-11",19.336,19.4274,18.3034,18.4222,822092.0],["2020-08-12",18.7329,18.7421,18.3766,18.541,585593.0],["2020-08-13",18.3857,18.6598,18.0613,18.2121,693472.0],["2020-08-14",18.0567,18.3857,17.9471,18.0476,439271.0],["2020-08-17",18.1938,18.5045,17.7917,18.4314,528292.0],["2020-08-18",18.3674,18.3857,17.8191,17.9745,568209.0],["2020-08-19",18.011,18.3857,17.9928,18.2669,453471.0],["2020-08-20",17.9836,18.34,17.8648,17.9653,493247.0],["2020-08-21",17.7734,17.8831,17.4171,17.4993,375407.0],["2020-08-24",17.7552,18.0202,17.5084,17.874,323826.0],["2020-08-25",17.9379,18.0293,17.5541,17.9288,375796.0],["2020-08-26",17.9288,17.9288,17.4445,17.7278,358604.0],["2020-08-27",17.81,18.4908,17.4582,18.2943,370860.0],["2020-08-28",18.3583,18.6416,18.2212,18.6233,268996.0],["2020-08-31",18.4862,18.7695,18.3217,18.34,594504.0],["2020-09-01",18.2121,18.5045,17.9745,18.4405,399071.0],["2020-09-02",18.4862,19.0162,18.2486,18.8791,414037.0],["2020-09-03",18.8883,19.0162,18.1115,18.6416,583359.0],["2020-09-04",19.0254,19.0254,17.9653,18.5045,425633.0],["2020-09-08",18.34,18.4314,17.8922,18.0567,506856.0],["2020-09-09",18.2303,18.3674,17.9014,18.1938,485890.0],["2020-09-10",18.4131,18.4222,18.0384,18.0841,450322.0],["2020-09-11",18.1572,18.1847,17.6821,17.9197,435289.0],["2020-09-14",18.1116,18.3583,17.874,18.3126,397118.0],["2020-09-15",18.4862,18.6872,18.2486,18.3491,349246.0],["2020-09-16",18.5228,18.8152,18.3766,18.5228,448115.0],["2020-09-17",18.3217,18.5045,17.9836,18.4588,444132.0],["2020-09-18",18.5959,18.6233,17.8009,18.0659,1830615.0],["2020-09-21",17.3622,17.5139,16.6677,17.3988,957841.0],["2020-09-22",17.481,17.6455,17.1703,17.5633,660043.0],["2020-09-23",17.5541,17.7095,16.8596,16.8779,555737.0],["2020-09-24",16.951,17.4628,16.7683,17.1978,593206.0],["2020-09-25",17.0698,17.8648,17.0652,17.6821,369948.0],["2020-09-28",17.9836,18.2852,17.8831,18.1116,450304.0],["2020-09-29",18.276,18.4405,17.8557,18.1572,542053.0],["2020-09-30",18.34,19.0802,18.3309,19.0253,762891.0],["2020-10-01",19.199,19.4366,18.7603,19.1807,563971.0],["2020-10-02",18.7969,19.5828,18.3217,19.4274,567180.0],["2020-10-05",19.6102,19.9483,19.4731,19.9026,415114.0],["2020-10-06",20.1676,20.1859,19.6102,19.6193,880896.0],["2020-10-07",19.9026,20.1893,19.7107,19.9209,631847.0],["2020-10-08",20.1036,20.4235,19.9117,20.3138,361910.0],["2020-10-09",20.5149,20.8621,20.3595,20.5149,406415.0],["2020-10-12",20.4966,20.4966,19.8204,20.3047,401640.0],["2020-10-13",19.9848,20.5331,19.7655,20.4235,387059.0],["2020-10-14",20.3321,20.7799,20.2681,20.4692,337928.0],["2020-10-15",20.1767,20.9718,19.7381,20.9169,294484.0],["2020-10-16",20.8986,21.3099,20.8347,20.853,392082.0],["2020-10-19",20.9078,20.9443,20.4417,20.46,294803.0],["2020-10-20",20.6062,20.99,20.4119,20.5605,358499.0],["2020-10-21",20.5057,20.789,20.259,20.524,313028.0],["2020-10-22",20.8347,21.2093,20.6062,21.1362,519307.0],["2020-10-23",21.383,21.52,21.0174,21.1728,316289.0],["2020-10-26",20.7433,20.9169,20.5742,20.853,407319.0],["2020-10-27",20.7433,20.99,20.4417,20.4509,361926.0],["2020-10-28",19.9666,20.2224,19.4731,19.5188,447415.0],["2020-10-29",19.3269,20.3047,19.1076,20.1585,776381.0],["2020-10-30",20.4509,20.8804,19.0071,19.1716,1050533.0],["2020-11-02",19.5005,20.6793,19.5005,20.588,709497.0],["2020-11-03",21.0723,21.4286,20.9809,21.1728,486572.0],["2020-11-04",20.588,21.6023,20.5514,20.6702,419403.0],["2020-11-05",20.8347,21.6754,20.7068,21.4561,491935.0],["2020-11-06",21.648,21.8307,21.2276,21.3464,388748.0],["2020-11-09",22.7994,23.2928,22.4978,22.5344,777325.0],["2020-11-10",22.8816,23.5487,22.7628,23.439,505034.0],["2020-11-11",23.439,23.5121,22.2145,22.4795,485501.0],["2020-11-12",22.1962,22.347,21.4058,21.5657,541542.0],["2020-11-13",21.8307,22.5983,21.7393,22.4887,392696.0],["2020-11-16",23.1375,23.1923,22.5709,22.9364,356057.0],["2020-11-17",22.6075,23.3568,22.2237,23.2014,485301.0],["2020-11-18",23.2288,23.2288,22.7263,22.7902,389965.0],["2020-11-19",22.6714,22.8725,22.315,22.8359,203850.0],["2020-11-20",22.6531,23.1101,22.4613,22.7171,958355.0],["2020-11-23",22.8999,23.2654,22.6166,22.7902,555601.0],["2020-11-24",23.174,23.375,22.6623,23.1466,796098.0],["2020-11-25",22.9913,22.9913,22.3607,22.6623,262462.0],["2020-11-27",22.6623,22.7994,22.4064,22.5252,124406.0],["2020-11-30",22.3516,22.5983,21.9587,22.0226,565863.0],["2020-12-01",22.4247,22.676,22.0592,22.0957,646748.0],["2020-12-02",22.0409,22.4247,21.849,22.2968,320690.0],["2020-12-03",22.2968,22.4338,22.0135,22.2328,316900.0],["2020-12-04",22.2511,22.8359,22.0866,22.7811,336112.0],["2020-12-07",22.7263,22.9456,22.2282,22.8633,451873.0],["2020-12-08",22.6714,23.704,22.6714,23.5395,469221.0],["2020-12-09",23.768,24.0878,23.5944,23.9142,466789.0],["2020-12-10",23.7406,24.499,23.503,24.3985,443054.0],["2020-12-11",24.1518,24.2888,22.9273,23.2014,345192.0],["2020-12-14",23.5213,23.7863,23.2106,23.3385,357716.0],["2020-12-15",23.5944,23.9233,23.2197,23.7497,335620.0],["2020-12-16",23.8228,24.0147,23.3933,23.9051,292197.0],["2020-12-17",24.1335,24.6726,24.0878,24.5813,325919.0],["2020-12-18",24.6818,25.1844,24.4899,24.6544,1164505.0],["2020-12-21",24.0695,24.2797,23.4299,23.9782,470190.0],["2020-12-22",24.0147,24.5082,23.8502,24.3254,223407.0],["2020-12-23",24.6178,24.9102,24.3894,24.7001,250156.0],["2020-12-24",24.9377,24.9559,24.4808,24.6361,126670.0],["2020-12-28",24.8554,25.3214,24.7914,25.0473,309672.0],["2020-12-29",25.1021,25.3854,24.5264,24.8463,265347.0],["2020-12-30",24.9468,25.3397,24.764,25.0656,233313.0],["2020-12-31",25.0747,25.4037,24.892,25.2758,327720.0],["2021-01-04",25.5225,25.5225,24.7138,25.4311,664583.0],["2021-01-05",25.5864,27.1125,25.4814,26.6647,718435.0],["2021-01-06",27.1034,28.3279,26.7744,27.6699,1557575.0],["2021-01-07",27.7887,28.3279,27.5968,28.1634,529341.0],["2021-01-08",28.2182,28.602,27.3501,27.9532,1162344.0],["2021-01-11",27.5785,28.1999,27.2313,27.478,400975.0],["2021-01-12",27.3866,27.4597,26.6921,26.7104,519211.0],["2021-01-13",26.7104,26.9754,26.2901,26.5551,515207.0],["2021-01-14",26.6465,27.2678,26.5551,26.6465,367808.0],["2021-01-15",26.2992,26.5916,25.9977,26.0616,454321.0],["2021-01-19",26.5094,26.9572,25.9337,26.1165,586134.0],["2021-01-20",26.1713,26.4043,25.7966,26.153,564368.0],["2021-01-21",26.2352,26.6465,25.9977,26.1804,370751.0],["2021-01-22",25.888,26.2718,25.6321,25.952,475669.0],["2021-01-25",25.7052,26.3358,25.4037,26.089,355643.0],["2021-01-26",26.2535,26.482,25.753,26.0616,328367.0],["2021-01-27",25.4128,25.6002,24.3483,24.9651,572699.0],["2021-01-28",25.3032,25.6047,24.5356,24.7001,456587.0],["2021-01-29",24.6178,24.8006,23.4116,23.4847,760761.0],["2021-02-01",23.7132,24.7914,23.704,24.6087,450826.0],["2021-02-02",25.0564,25.1204,24.531,24.7092,351221.0],["2021-02-03",24.627,24.9102,24.3802,24.8189,305657.0],["2021-02-04",24.8645,25.2666,24.6727,25.2209,277859.0],["2021-02-05",25.5773,25.5773,24.627,24.8097,305161.0],["2021-02-08",24.8828,25.3489,24.8143,25.2392,332552.0],["2021-02-09",25.294,25.4677,24.6087,25.294,452595.0],["2021-02-10",25.3854,25.4585,24.8097,24.8645,338676.0],["2021-02-11",25.0199,25.422,24.8189,25.2209,337720.0],["2021-02-12",25.1844,25.3671,24.6818,24.9285,237797.0],["2021-02-16",25.029,25.0564,24.3163,24.7275,360881.0],["2021-02-17",24.828,25.4128,24.6726,25.029,367544.0],["2021-02-18",24.9468,25.0254,24.2158,24.6635,399171.0],["2021-02-19",24.6635,25.3397,24.3985,25.1935,392481.0],["2021-02-22",24.9102,25.3077,24.7458,25.0382,407203.0],["2021-02-23",24.9559,25.1935,24.2432,24.5173,484083.0],["2021-02-24",24.6635,26.3358,24.4076,26.1621,757318.0],["2021-02-25",26.0251,26.1165,24.4168,24.4168,643224.0],["2021-02-26",28.2913,29.6986,27.6334,28.9218,2243516.0],["2021-03-01",29.6986,30.4022,28.5974,30.1372,1693792.0],["2021-03-02",30.2194,31.051,29.8448,30.5849,1093341.0],["2021-03-03",30.7768,31.0784,30.2286,30.4479,1371267.0],["2021-03-04",30.2651,30.8408,29.6163,30.0458,640051.0],["2021-03-05",30.192,30.722,29.2148,30.5667,744506.0],["2021-03-08",30.987,31.0693,30.5438,30.786,886307.0],["2021-03-09",31.0693,31.0693,30.6215,30.6398,1655044.0],["2021-03-10",30.6763,32.5131,30.6763,32.0927,1370820.0],["2021-03-11",32.44,32.5862,31.3617,31.5718,644423.0],["2021-03-12",31.5444,32.1201,31.1332,31.6267,779468.0],["2021-03-15",31.5993,32.2663,31.2337,32.2389,665757.0],["2021-03-16",32.312,32.9243,31.8003,32.1201,967990.0],["2021-03-17",31.9831,33.4908,31.9465,33.4908,785632.0],["2021-03-18",33.2989,34.1945,32.9426,33.1162,886125.0],["2021-03-19",33.0339,33.2076,31.9648,32.0562,2021429.0],["2021-03-22",32.3394,32.4454,31.1835,31.6906,738661.0],["2021-03-23",31.2794,31.5536,29.7351,30.0549,1001345.0],["2021-03-24",30.4296,31.3617,29.8722,29.9087,597772.0],["2021-03-25",29.662,31.1789,29.5162,31.0053,532438.0],["2021-03-26",31.4531,31.9648,31.1789,31.5353,582700.0],["2021-03-29",31.2429,32.2115,30.8682,30.8865,560819.0],["2021-03-30",30.987,31.4896,30.7814,31.1698,438430.0],["2021-03-31",31.2246,31.9205,31.1606,31.1606,1314236.0],["2021-04-01",31.2337,31.581,30.8956,31.5444,625761.0],["2021-04-05",31.782,32.312,31.4531,31.6267,418501.0],["2021-04-06",31.6267,31.9831,31.517,31.581,340310.0],["2021-04-07",31.7089,31.8734,31.1332,31.1972,305079.0],["2021-04-08",31.2703,31.7089,30.8956,31.6358,487470.0],["2021-04-09",31.6358,31.8551,31.1469,31.7729,402894.0],["2021-04-12",31.8917,32.0013,31.3617,31.4439,383772.0],["2021-04-13",31.1698,31.7089,30.8865,31.4439,1227579.0],["2021-04-14",31.4622,32.1201,31.4622,31.6724,657955.0],["2021-04-15",32.0562,32.2115,31.7363,32.1841,372060.0],["2021-04-16",32.44,33.5639,31.9922,33.2624,921998.0],["2021-04-19",33.1801,33.3446,32.7598,33.1162,561253.0],["2021-04-20",32.9608,33.1207,32.3669,32.8786,644868.0],["2021-04-21",33.107,34.0483,32.9014,33.8289,510771.0],["2021-04-22",34.094,34.4778,33.2624,33.5274,719137.0],["2021-04-23",33.6096,34.6879,33.4086,34.5417,685482.0],["2021-04-26",34.5508,34.8523,34.2493,34.3681,462251.0],["2021-04-27",34.2676,34.9346,34.0286,34.4138,597776.0],["2021-04-28",34.2036,34.6605,33.9843,34.6148,623814.0],["2021-04-29",34.8341,35.4235,34.5234,34.7153,336095.0],["2021-04-30",34.4777,34.8433,34.2858,34.4686,930345.0],["2021-05-03",34.7976,35.0991,34.4778,34.8159,773687.0],["2021-05-04",34.5143,34.9529,34.0574,34.9255,471103.0],["2021-05-05",35.154,35.0169,34.6879,34.8067,286565.0],["2021-05-06",34.9072,35.4738,34.3498,35.4738,591787.0],["2021-05-07",35.1174,36.3328,33.7741,33.9203,788271.0],["2021-05-10",34.231,34.5508,33.6462,33.701,1458254.0],["2021-05-11",33.0157,34.1214,32.6684,33.7284,738785.0],["2021-05-12",33.3538,33.8107,32.4491,32.6136,720407.0],["2021-05-13",32.8786,33.966,32.8375,33.8838,719166.0],["2021-05-14",34.0208,34.4138,33.7467,34.167,351344.0],["2021-05-17",34.1214,34.8067,33.7582,34.7062,541031.0],["2021-05-18",34.8116,35.0317,34.4357,34.4357,566078.0],["2021-05-19",33.4364,34.8758,33.1705,34.6008,683577.0],["2021-05-20",34.6649,35.1142,34.1424,35.05,917136.0],["2021-05-21",35.4626,36.0218,35.2976,35.6276,1318536.0],["2021-05-24",36.0402,36.7553,35.8843,36.4619,1668877.0],["2021-05-25",36.7644,37.177,35.8568,35.8843,643773.0],["2021-05-26",36.0127,37.0395,35.7835,36.7461,621521.0],["2021-05-27",36.7369,37.1678,36.7094,36.7828,598082.0],["2021-05-28",36.9845,37.2229,36.3244,36.7369,525928.0],["2021-06-01",36.7553,36.957,36.4161,36.7645,690706.0],["2021-06-02",36.8286,37.1174,36.1318,36.3702,797140.0],["2021-06-03",36.1869,36.3702,35.2884,36.2602,671820.0],["2021-06-04",36.3794,36.737,36.306,36.6178,403928.0],["2021-06-07",36.6544,37.0303,36.4894,36.6728,538844.0],["2021-06-08",36.847,36.847,36.331,36.8011,478016.0],["2021-06-09",37.0395,37.2038,36.6178,37.0487,550471.0],["2021-06-10",37.2045,37.9747,37.1587,37.6629,741056.0],["2021-06-11",37.7546,38.213,37.6123,38.1947,534571.0],["2021-06-14",38.1947,38.5064,37.9196,38.158,762980.0],["2021-06-15",38.323,39.3224,38.2864,39.1207,910958.0],["2021-06-16",39.0015,39.6524,38.7173,38.9832,934254.0],["2021-06-17",38.8181,39.3866,37.7271,38.7356,2661584.0],["2021-06-18",38.1672,38.8823,37.3833,37.4154,1870887.0],["2021-06-21",37.7546,39.2032,37.5621,38.4972,1513135.0],["2021-06-22",38.3505,38.864,38.048,38.2497,1272589.0],["2021-06-23",38.4514,38.4881,37.5346,37.5987,936826.0],["2021-06-24",38.0205,39.194,37.6446,39.0015,736436.0],["2021-06-25",39.139,39.9733,38.9923,39.4966,1385541.0],["2021-06-28",39.6066,39.6524,38.0572,38.2405,956077.0],["2021-06-29",38.3964,38.6256,37.2595,37.3787,714617.0],["2021-06-30",37.3237,38.7815,37.287,38.7448,845256.0],["2021-07-01",38.9465,39.194,38.6485,38.7723,457874.0],["2021-07-02",38.9006,39.3957,38.6348,39.0932,325078.0],["2021-07-06",39.1665,39.1665,37.6904,37.9105,906346.0],["2021-07-07",37.828,38.2222,37.3145,37.5621,731063.0],["2021-07-08",37.0028,37.5896,36.4069,36.9936,655971.0],["2021-07-09",37.5254,37.9151,37.2962,37.5896,376335.0],["2021-07-12",37.2687,37.8601,37.0303,37.7821,690855.0],["2021-07-13",37.7179,38.0021,37.342,37.5987,633240.0],["2021-07-14",38.048,38.3141,36.1135,36.3244,1073209.0],["2021-07-15",36.0677,36.3611,35.2884,35.8201,623985.0],["2021-07-16",36.086,36.086,35.3709,35.5176,443845.0],["2021-07-19",34.6099,35.4167,34.2065,34.7108,601677.0],["2021-07-20",35.1783,36.7094,35.1417,36.3977,783695.0],["2021-07-21",36.6636,37.2962,36.5811,36.8378,492725.0],["2021-07-22",36.6269,36.6269,35.5176,35.5451,366012.0],["2021-07-23",35.8568,36.1456,35.7835,35.976,299123.0],["2021-07-26",36.0218,36.3519,35.0958,35.7193,559714.0],["2021-07-27",35.6826,35.9026,35.2425,35.5818,481520.0],["2021-07-28",35.5726,36.141,35.0042,35.811,309391.0],["2021-07-29",36.1869,36.4711,35.8751,35.9026,470893.0],["2021-07-30",35.6734,36.4344,35.6001,36.1685,550902.0],["2021-08-02",36.141,36.8836,36.0402,36.0677,518741.0],["2021-08-03",36.0493,36.4344,35.2975,36.361,501632.0],["2021-08-04",35.8385,35.9943,35.16,35.27,358053.0],["2021-08-05",35.3159,36.0172,35.0042,35.756,748579.0],["2021-08-06",36.4619,36.8561,33.4639,34.1057,972005.0],["2021-08-09",33.904,33.904,32.7946,32.8771,1243863.0],["2021-08-10",32.7304,33.3906,32.327,32.8405,433542.0],["2021-08-11",33.0972,33.0972,32.4187,32.8588,419089.0],["2021-08-12",32.7304,33.1155,32.4371,32.6388,412651.0],["2021-08-13",32.515,32.6113,32.0978,32.3912,475184.0],["2021-08-16",32.3637,32.9505,31.8136,32.6571,490842.0],["2021-08-17",32.1557,32.2017,31.2218,31.8337,633258.0],["2021-08-18",31.7141,32.1557,30.886,30.9136,719281.0],["2021-08-19",30.518,30.9412,29.2391,29.6991,1639585.0],["2021-08-20",29.6899,30.2052,29.4139,30.0488,792401.0],["2021-08-23",30.288,30.4352,29.3403,30.2604,690767.0],["2021-08-24",30.3248,30.3892,29.7452,29.8188,1066643.0],["2021-08-25",29.8187,30.8676,29.7451,30.334,566619.0],["2021-08-26",30.3064,31.07,30.196,30.794,813083.0],["2021-08-27",30.8124,32.0269,30.8124,31.7509,763247.0],["2021-08-30",31.7601,32.1833,31.5853,32.0177,639099.0],["2021-08-31",31.9349,32.2292,31.4196,31.8061,960773.0],["2021-09-01",32.1189,32.3397,31.668,32.2109,465774.0],["2021-09-02",32.2845,32.8273,32.1005,32.5881,463293.0],["2021-09-03",32.4041,32.9285,32.3627,32.6525,593874.0],["2021-09-07",32.4225,32.5789,32.1189,32.4593,746404.0],["2021-09-08",32.2937,32.4869,31.7693,32.3397,603340.0],["2021-09-09",32.1557,32.9331,32.1005,32.1833,654474.0],["2021-09-10",32.3305,32.3305,31.6956,31.7692,697980.0],["2021-09-13",32.0729,32.4225,31.6956,32.4133,513118.0],["2021-09-14",32.4225,32.4593,31.3322,31.5392,952379.0],["2021-09-15",31.3552,31.9993,30.932,31.8797,790071.0],["2021-09-16",31.9073,32.4685,31.714,32.2293,633549.0],["2021-09-17",32.4685,32.6341,31.8981,32.2201,2466555.0],["2021-09-20",31.5208,32.1281,31.254,32.0361,946000.0],["2021-09-21",32.3581,32.3673,31.8889,32.0085,1039785.0],["2021-09-22",32.2201,33.0159,31.9625,32.6433,447191.0],["2021-09-23",32.7905,33.1861,32.5697,32.5697,462878.0],["2021-09-24",32.5697,32.8549,32.1833,32.7537,536099.0],["2021-09-27",32.6709,33.6185,32.6709,33.5081,518354.0],["2021-09-28",33.3701,33.9222,33.3011,33.6462,936105.0],["2021-09-29",33.7198,33.9498,33.4759,33.7934,426887.0],["2021-09-30",34.0142,34.1154,33.0849,33.2781,789764.0],["2021-10-01",33.3701,34.0418,33.0297,33.7014,573883.0],["2021-10-04",33.6922,34.0694,33.1217,33.4529,440040.0],["2021-10-05",33.5081,33.5081,32.6893,32.7169,485616.0],["2021-10-06",32.4133,32.7353,31.6359,32.3673,429522.0],["2021-10-07",32.6157,32.9285,32.1465,32.1833,587300.0],["2021-10-08",32.1373,32.6157,31.7232,31.7601,464597.0],["2021-10-11",31.5576,31.7416,30.2604,30.2788,487809.0],["2021-10-12",30.2972,30.7204,29.9936,30.334,431983.0],["2021-10-13",30.1776,30.4996,29.6393,29.7175,422010.0],["2021-10-14",29.9476,30.3432,29.5621,29.8096,731373.0],["2021-10-15",30.3984,31.3644,30.15,30.7848,727043.0],["2021-10-18",30.5732,30.8768,30.0672,30.7388,363547.0],["2021-10-19",30.84,31.4012,30.84,31.2356,499338.0],["2021-10-20",31.116,31.438,30.5364,30.8124,541701.0],["2021-10-21",31.438,31.5484,31.0148,31.53,438064.0],["2021-10-22",31.346,31.6129,30.978,31.0056,333341.0],["2021-10-25",31.0056,31.0056,30.5651,30.6192,288470.0],["2021-10-26",30.5088,30.5456,29.7175,29.7359,523830.0],["2021-10-27",29.6899,30.1675,29.4599,29.7359,371866.0],["2021-10-28",29.8648,30.3524,29.8556,30.1592,476066.0],["2021-10-29",30.2512,30.6744,30.0488,30.564,602933.0],["2021-11-01",30.5916,31.5024,30.5916,31.1804,744840.0],["2021-11-02",31.2908,31.3644,30.2834,30.61,479904.0],["2021-11-03",30.6008,31.9073,30.5456,31.8705,465286.0],["2021-11-04",31.8429,32.9561,31.6773,32.7629,952231.0],["2021-11-05",33.2229,33.8026,31.6129,32.6249,701146.0],["2021-11-08",32.9929,33.0113,31.7509,31.8245,923601.0],["2021-11-09",31.9901,32.5329,31.392,31.5852,492329.0],["2021-11-10",31.6036,32.0085,31.3276,31.5208,406667.0],["2021-11-11",31.5806,31.5806,31.1712,31.3276,406045.0],["2021-11-12",31.5576,32.2937,31.2632,31.5116,425856.0],["2021-11-15",31.7933,31.7933,30.7544,30.9253,605916.0],["2021-11-16",30.7868,31.0453,30.3989,30.5374,486119.0],["2021-11-17",30.362,30.7406,29.9372,30.1496,442029.0],["2021-11-18",30.085,30.2142,29.0415,29.4293,604361.0],["2021-11-19",29.2262,29.4755,28.0811,28.2843,1332682.0],["2021-11-22",28.4782,28.6721,28.0811,28.2104,932661.0],["2021-11-23",28.0627,28.4136,27.7302,28.0442,669029.0],["2021-11-24",27.8134,28.155,27.6656,27.878,474920.0],["2021-11-26",27.0284,27.2131,26.2528,26.7237,408335.0],["2021-11-29",27.01,27.167,25.9388,25.948,734982.0],["2021-11-30",25.6987,25.7634,24.5696,24.7938,660271.0],["2021-12-01",25.4679,25.8926,24.4613,24.6645,1184113.0],["2021-12-02",24.96,26.6221,24.7938,26.3359,861596.0],["2021-12-03",26.2066,26.5575,25.7541,26.105,864459.0],["2021-12-06",26.5944,27.3609,26.4282,27.2224,656657.0],["2021-12-07",27.3701,28.5521,27.1393,27.8226,547224.0],["2021-12-08",27.7764,28.1365,27.5733,27.8318,619522.0],["2021-12-09",27.6933,27.8503,27.1762,27.1762,439942.0],["2021-12-10",27.2962,27.5271,26.7422,26.9269,593938.0],["2021-12-13",26.7514,27.1577,26.6406,26.8253,734481.0],["2021-12-14",26.696,27.1531,26.6314,26.6775,829347.0],["2021-12-15",26.5852,27.3055,26.3544,27.287,1082487.0],["2021-12-16",27.4717,27.7025,25.9407,25.9942,712922.0],["2021-12-17",25.8649,26.966,25.4494,26.8622,3165132.0],["2021-12-20",26.3082,26.4744,24.3967,25.3386,969114.0],["2021-12-21",25.7172,26.6129,25.5048,26.3544,871858.0],["2021-12-22",26.3544,26.5575,26.2066,26.4929,421805.0],["2021-12-23",26.6314,26.9546,26.3913,26.8068,712162.0],["2021-12-27",26.9546,26.9546,26.3636,26.7145,493668.0],["2021-12-28",26.6406,27.2501,26.6221,26.7884,766082.0],["2021-12-29",26.9638,27.3424,26.5575,26.8715,464767.0],["2021-12-30",26.8622,27.7441,26.8391,27.5363,490369.0],["2021-12-31",27.4625,27.6194,26.9915,27.1485,530494.0],["2022-01-03",27.2501,27.9703,27.0746,27.9703,663549.0],["2022-01-04",27.8411,28.1735,27.5733,27.8965,609607.0],["2022-01-05",27.8503,28.4505,26.7976,26.8068,895866.0],["2022-01-06",26.7884,27.0977,26.1789,26.2066,724750.0],["2022-01-07",26.0773,26.3451,25.708,25.8834,1073856.0],["2022-01-10",25.8834,26.3266,25.5879,26.0035,921887.0],["2022-01-11",25.985,26.4328,25.6064,26.4005,654860.0],["2022-01-12",26.4559,26.5667,25.3709,25.5325,562328.0],["2022-01-13",25.6987,26.4836,25.5971,26.1327,456493.0],["2022-01-14",25.9757,26.8068,25.9757,26.7052,582315.0],["2022-01-18",25.5048,25.6572,23.4179,23.4733,1729955.0],["2022-01-19",23.4548,23.7041,21.8388,22.162,1945580.0],["2022-01-20",22.3467,23.0577,21.6865,21.7003,1394441.0],["2022-01-21",21.6542,21.8204,21.0262,21.1093,1536150.0],["2022-01-24",20.6292,22.1343,20.2321,21.9773,1055726.0],["2022-01-25",21.5064,21.8665,20.9708,21.6172,794732.0],["2022-01-26",22.0328,22.1713,20.8693,21.1647,719699.0],["2022-01-27",20.9985,21.0724,20.2598,20.4907,731114.0],["2022-01-28",20.4537,21.2663,20.1397,21.2571,844246.0],["2022-01-31",20.6938,21.6509,20.6938,21.451,961198.0],["2022-02-01",21.608,22.0051,20.8323,21.7096,1037098.0],["2022-02-02",21.5618,21.8388,20.8323,21.2109,651629.0],["2022-02-03",20.9708,21.3393,20.7769,20.8415,621102.0],["2022-02-04",20.6107,20.9893,19.835,20.7492,1256381.0],["2022-02-07",20.6938,20.8785,20.0289,20.2321,661715.0],["2022-02-08",20.2967,21.0252,20.2229,20.897,630021.0],["2022-02-09",21.2017,21.8111,21.0724,21.6726,675693.0],["2022-02-10",21.2201,22.3098,21.1924,21.6911,715402.0],["2022-02-11",21.7003,22.1343,21.3033,21.6726,537112.0],["2022-02-14",21.7927,22.1574,21.1463,21.3033,762379.0],["2022-02-15",21.6357,22.2913,21.6357,22.2636,484548.0],["2022-02-16",22.2082,22.6053,21.9958,22.319,648662.0],["2022-02-17",22.0882,22.2451,21.3494,21.5341,509763.0],["2022-02-18",21.3864,21.9219,21.3864,21.5156,533789.0],["2022-02-22",21.2663,21.8296,21.1093,21.4048,870449.0],["2022-02-23",21.7188,21.7373,21.0087,21.1093,476053.0],["2022-02-24",20.4999,21.7465,20.1121,21.6911,692583.0],["2022-02-25",21.7188,22.4483,20.6569,21.3217,990352.0],["2022-02-28",20.9154,21.6819,20.703,21.3771,1234946.0],["2022-03-01",21.0447,21.8287,21.0447,21.5803,997430.0],["2022-03-02",21.8481,22.3421,21.7003,22.1343,623936.0],["2022-03-03",22.3153,22.3989,21.9069,22.1204,644631.0],["2022-03-04",21.8327,22.2318,21.5542,22.009,723075.0],["2022-03-07",21.944,22.255,21.712,21.7584,842253.0],["2022-03-08",21.6748,22.4546,21.4149,22.0554,859715.0],["2022-03-09",22.566,23.0997,22.501,22.6031,741397.0],["2022-03-10",22.1668,22.5753,22.0183,22.3803,828051.0],["2022-03-11",22.4917,22.7748,22.1854,22.2411,992912.0],["2022-03-14",22.4082,22.6959,21.8234,22.1854,1010034.0],["2022-03-15",22.3896,22.7331,22.2782,22.5381,851569.0],["2022-03-16",22.4175,23.0115,22.2689,22.7888,1220246.0],["2022-03-17",22.566,23.3921,22.566,23.3457,673116.0],["2022-03-18",23.29,23.6335,22.9094,23.4849,1347159.0],["2022-03-21",23.4849,23.8748,23.2714,23.42,650358.0],["2022-03-22",23.5499,23.8563,23.2204,23.2715,865560.0],["2022-03-23",23.0672,23.1693,22.5776,22.7423,915938.0],["2022-03-24",22.8444,23.0115,22.6681,22.7238,728969.0],["2022-03-25",22.6495,22.7099,21.7352,21.9719,882864.0],["2022-03-28",21.8326,22.2596,21.582,22.2411,585968.0],["2022-03-29",22.5752,23.0997,22.501,23.0579,758529.0],["2022-03-30",23.1044,23.1879,22.0183,22.2132,927464.0],["2022-03-31",22.1297,22.4546,22.1297,22.2689,626755.0],["2022-04-01",22.2411,22.9512,22.2411,22.8723,872252.0],["2022-04-04",22.9373,23.0208,22.2411,22.5474,841294.0],["2022-04-05",22.7423,22.9472,22.1854,22.2411,1036763.0],["2022-04-06",22.0369,22.6217,21.6748,22.4731,2539175.0],["2022-04-07",22.4917,22.6217,22.1715,22.4546,687333.0],["2022-04-08",22.4453,22.6217,22.1854,22.2225,551677.0],["2022-04-11",22.2318,22.7702,22.0192,22.1204,720762.0],["2022-04-12",22.3153,22.9048,22.2782,22.5845,544881.0],["2022-04-13",22.798,22.928,22.5381,22.5845,488645.0],["2022-04-14",22.6402,23.1082,22.6402,22.8816,473137.0],["2022-04-18",22.6959,22.928,22.1297,22.2039,561383.0],["2022-04-19",22.2039,23.0765,22.2039,22.6217,523921.0],["2022-04-20",22.863,23.2529,22.7238,23.0023,550872.0],["2022-04-21",23.2065,23.2065,22.6124,22.6588,443199.0],["2022-04-22",22.1483,22.1668,20.5145,20.6259,1094388.0],["2022-04-25",20.4588,21.517,20.3568,21.4242,922809.0],["2022-04-26",20.9322,21.3592,20.6538,20.9322,730427.0],["2022-04-27",20.8208,21.2571,20.5331,20.7095,788882.0],["2022-04-28",20.8858,21.2478,20.3289,21.0622,688047.0],["2022-04-29",20.9322,21.5078,20.8673,20.9879,751374.0],["2022-05-02",20.8858,21.22,20.1803,20.4031,886843.0],["2022-05-03",20.301,21.2896,20.301,20.8858,873525.0],["2022-05-04",21.0993,21.6284,20.7187,21.4892,874226.0],["2022-05-05",21.3685,21.7537,20.793,20.9322,712528.0],["2022-05-06",21.0251,23.1786,21.0251,21.6841,1514270.0],["2022-05-09",21.4799,21.7213,20.3103,20.5702,800008.0],["2022-05-10",20.5517,20.9879,20.1618,20.5888,880529.0],["2022-05-11",20.8858,21.2571,20.0225,20.1061,973948.0],["2022-05-12",19.939,21.6934,19.8647,21.6656,1139699.0],["2022-05-13",21.944,24.1997,21.9069,23.9491,2452679.0],["2022-05-16",23.7634,23.8748,22.566,22.5938,1256290.0],["2022-05-17",22.863,23.5871,22.7795,23.4849,605672.0],["2022-05-18",23.359,23.6389,22.8179,22.9112,1001071.0],["2022-05-19",22.6034,22.9392,22.3329,22.3702,842197.0],["2022-05-20",22.6314,22.7526,21.7265,22.6687,668330.0],["2022-05-23",22.9392,22.9859,21.7545,22.4635,665012.0],["2022-05-24",22.2676,22.5941,21.9877,22.5941,717439.0],["2022-05-25",22.5194,22.9999,22.4,22.8646,454309.0],["2022-05-26",23.2098,23.3683,22.79,22.9019,492500.0],["2022-05-27",23.0791,23.2499,22.7713,23.0418,500622.0],["2022-05-31",22.7526,23.2284,22.5101,22.7153,666503.0],["2022-06-01",22.7153,22.8273,22.1883,22.5288,633228.0],["2022-06-02",22.7153,23.2331,21.9224,23.1818,549127.0],["2022-06-03",22.9579,24.1333,22.7061,23.8907,855750.0],["2022-06-06",23.9001,23.9001,23.2377,23.4803,786501.0],["2022-06-07",23.2284,23.4523,22.8086,23.1911,747078.0],["2022-06-08",22.8366,22.9346,22.5334,22.6314,768933.0],["2022-06-09",22.4914,22.9765,22.2187,22.622,736455.0],["2022-06-10",22.3888,23.0109,22.0623,22.622,735156.0],["2022-06-13",21.9224,22.1463,21.4933,21.5213,886878.0],["2022-06-14",21.4466,21.7172,20.803,21.0921,1122848.0],["2022-06-15",21.316,21.6659,20.8869,21.5213,1093128.0],["2022-06-16",21.0455,21.0455,20.3365,20.747,1180490.0],["2022-06-17",20.8403,21.8664,20.8403,21.3254,1994973.0],["2022-06-21",21.7358,22.1743,21.4093,21.8944,940920.0],["2022-06-22",21.6052,22.6314,21.6052,22.4168,819128.0],["2022-06-23",22.622,22.6783,22.2676,22.5288,612178.0],["2022-06-24",22.7153,23.2844,22.7153,22.8179,2337599.0],["2022-06-27",23.1724,23.3217,22.622,23.2751,554113.0],["2022-06-28",23.5083,23.7928,22.3515,22.4261,611382.0],["2022-06-29",22.4821,22.6594,22.2302,22.5567,401760.0],["2022-06-30",21.9037,22.2955,21.7172,22.0343,1078956.0],["2022-07-01",21.8758,23.5726,21.6938,23.4803,835777.0],["2022-07-05",22.9859,24.0027,22.8459,23.984,828626.0],["2022-07-06",23.7322,23.8534,22.9019,23.0698,960585.0],["2022-07-07",23.303,23.8907,23.2844,23.7135,550851.0],["2022-07-08",23.6109,24.1193,23.5418,23.956,959161.0],["2022-07-11",23.9094,23.9094,23.2097,23.3403,391292.0],["2022-07-12",23.2937,23.8768,23.2937,23.7322,403126.0],["2022-07-13",23.443,23.7601,23.2004,23.7135,432171.0],["2022-07-14",23.331,23.8068,23.1165,23.7788,448507.0],["2022-07-15",24.2639,24.8889,23.8441,24.6277,481478.0],["2022-07-18",24.8143,24.9915,24.4411,24.4691,428345.0],["2022-07-19",24.7583,25.6725,24.7583,25.4673,480851.0],["2022-07-20",25.5419,25.9151,25.1035,25.6166,936749.0],["2022-07-21",25.2807,25.8591,25.1688,25.8498,471434.0],["2022-07-22",26.4188,26.764,26.139,26.4655,852707.0],["2022-07-25",26.4468,26.5587,26.1016,26.4748,356628.0],["2022-07-26",26.5774,26.8013,26.2509,26.7267,202427.0],["2022-07-27",26.8479,27.1278,26.652,27.0438,309554.0],["2022-07-28",26.9692,27.5662,26.7733,27.473,342333.0],["2022-07-29",27.5756,27.7901,27.0345,27.6315,409391.0],["2022-08-01",27.417,27.7435,27.1465,27.7155,444583.0],["2022-08-02",27.986,28.2752,27.4077,27.417,529664.0],["2022-08-03",27.6036,27.9301,27.3237,27.4823,519048.0],["2022-08-04",27.4263,27.6409,25.0848,25.3274,1131596.0],["2022-08-05",23.1351,26.3908,22.4728,26.3722,1525367.0],["2022-08-08",26.3722,26.9599,26.1623,26.82,933225.0],["2022-08-09",26.5121,26.708,24.3852,24.4318,800849.0],["2022-08-10",24.9356,25.2527,24.4225,25.0941,602716.0],["2022-08-11",25.374,25.8684,24.8609,24.9635,447728.0],["2022-08-12",25.1408,25.8964,25.0195,25.8778,464202.0],["2022-08-15",25.7512,26.0605,25.4326,25.9855,469386.0],["2022-08-16",26.0511,26.0511,25.189,25.77,616228.0],["2022-08-17",25.5263,25.77,24.8329,25.3389,611865.0],["2022-08-18",25.3296,25.7138,25.2265,25.6294,448145.0],["2022-08-19",25.5545,25.5826,24.9922,25.0109,443989.0],["2022-08-22",24.7298,25.0484,24.3925,24.9828,427699.0],["2022-08-23",25.1515,25.4795,24.8797,24.9735,455721.0],["2022-08-24",25.0016,25.5076,24.8891,25.4795,633994.0],["2022-08-25",25.5451,26.0699,25.4139,25.9668,523874.0],["2022-08-26",25.8168,25.8168,24.7579,24.8329,639059.0],["2022-08-29",24.5424,24.9735,24.3644,24.9172,587161.0],["2022-08-30",24.9922,24.9922,23.9614,24.1113,598975.0],["2022-08-31",24.28,24.4581,23.9989,24.027,520045.0],["2022-09-01",23.7178,23.7271,23.0524,23.6053,566775.0],["2022-09-02",23.9895,23.9895,23.3054,23.5491,499915.0],["2022-09-06",23.699,23.7646,22.9306,23.2398,798462.0],["2022-09-07",23.268,24.355,23.0243,24.1488,554099.0],["2022-09-08",24.0364,24.7767,23.9052,24.7298,326824.0],["2022-09-09",24.9641,25.1421,24.608,24.9453,278473.0],["2022-09-12",25.3014,25.7419,25.0578,25.6857,402317.0],["2022-09-13",24.8797,25.0765,24.3456,24.4112,450373.0],["2022-09-14",24.5049,24.5049,23.7646,24.1863,437563.0],["2022-09-15",24.1957,24.6314,23.9895,24.0645,405600.0],["2022-09-16",23.8771,24.5518,23.6611,24.4955,1343255.0],["2022-09-19",24.3362,24.7345,23.9661,24.6361,490827.0],["2022-09-20",24.4768,24.4768,23.8818,24.1301,403797.0],["2022-09-21",24.3362,24.3362,23.3148,23.3336,558903.0],["2022-09-22",23.2492,23.2492,22.106,22.1247,875868.0],["2022-09-23",21.8529,21.9701,20.9299,21.5718,873579.0],["2022-09-26",21.5343,21.7967,20.8877,21.3563,839074.0],["2022-09-27",21.6749,21.6749,20.6535,20.8503,795416.0],["2022-09-28",21.1595,21.5062,20.7847,21.3282,636928.0],["2022-09-29",21.0658,21.4406,20.4005,21.3657,466365.0],["2022-09-30",21.5156,21.7218,20.6816,20.7097,509174.0],["2022-10-03",21.0845,21.9232,20.6628,21.6093,465218.0],["2022-10-04",22.1153,22.865,22.0591,22.7994,479733.0],["2022-10-05",22.3215,23.1087,22.2559,23.0524,551279.0],["2022-10-06",22.8463,23.118,22.1153,22.1716,490748.0],["2022-10-07",21.8342,21.9185,21.3141,21.4687,632739.0],["2022-10-10",21.5999,21.7686,21.3657,21.4781,492061.0],["2022-10-11",21.2532,21.7124,21.1782,21.375,525059.0],["2022-10-12",21.4032,21.4032,20.9065,21.0377,439261.0],["2022-10-13",20.616,21.4116,20.1006,21.0283,857224.0],["2022-10-14",21.2064,21.7874,20.5129,20.5598,732287.0],["2022-10-17",21.0283,21.6374,20.9299,21.525,614347.0],["2022-10-18",22.1809,22.7151,21.8717,22.106,411840.0],["2022-10-19",21.9092,22.0966,21.6936,21.9748,288739.0],["2022-10-20",22.0404,22.3496,21.9092,22.106,360543.0],["2022-10-21",20.7566,21.4875,18.3717,21.4781,1614404.0],["2022-10-24",21.5906,21.7592,20.8596,21.7499,1597767.0],["2022-10-25",21.9935,23.2211,21.8436,23.0431,522518.0],["2022-10-26",23.4929,24.5143,23.3148,24.0457,552965.0],["2022-10-27",24.2238,24.2238,23.4882,23.5585,588517.0],["2022-10-28",23.5491,24.2238,23.371,24.1863,378227.0],["2022-10-31",24.0083,24.2941,23.9052,24.0645,463966.0],["2022-11-01",24.1863,24.6174,23.8396,24.4862,407011.0],["2022-11-02",24.5049,24.5283,23.1087,23.1274,619333.0],["2022-11-03",22.6776,22.79,21.8717,22.2465,1127462.0],["2022-11-04",17.6735,21.7311,17.6735,21.6093,2683496.0],["2022-11-07",21.6562,22.1997,20.3442,21.0564,995267.0],["2022-11-08",21.197,21.197,20.363,20.616,743643.0],["2022-11-09",20.3442,20.3442,19.8569,20.1193,980326.0],["2022-11-10",21.197,22.4152,20.8784,22.3777,704061.0],["2022-11-11",22.537,23.7271,22.4246,23.6522,996993.0],["2022-11-14",23.3523,23.4694,22.3121,22.9025,835659.0],["2022-11-15",23.2463,23.7926,22.9449,23.1521,674701.0],["2022-11-16",23.0579,23.3216,21.9276,22.3421,585683.0],["2022-11-17",22.0406,22.587,21.7298,22.2573,546152.0],["2022-11-18",22.7471,22.8978,22.4174,22.7094,493638.0],["2022-11-21",22.6152,22.7094,21.937,22.2008,407217.0],["2022-11-22",22.3703,22.8601,22.2196,22.3138,350481.0],["2022-11-23",22.0312,22.3986,21.8428,22.3609,326873.0],["2022-11-25",22.4174,22.9072,22.4174,22.8318,155494.0],["2022-11-28",22.6058,22.6246,21.9559,22.0689,403273.0],["2022-11-29",22.0501,22.7,22.0501,22.5399,427565.0],["2022-11-30",22.6152,23.2086,21.8334,23.1521,794603.0],["2022-12-01",23.4441,23.8491,23.0673,23.2934,374144.0],["2022-12-02",23.0296,23.5645,22.8884,23.4535,267460.0],["2022-12-05",23.2369,23.2651,22.6435,22.8884,311939.0],["2022-12-06",22.8413,23.0815,22.6152,22.8601,310300.0],["2022-12-07",22.7848,23.2086,22.1066,22.1066,431961.0],["2022-12-08",22.0501,22.5587,21.8523,22.3138,370114.0],["2022-12-09",22.116,22.6338,22.0312,22.3703,339415.0],["2022-12-12",22.4268,22.9334,22.2102,22.926,350890.0],["2022-12-13",23.9621,23.9716,23.105,23.218,586593.0],["2022-12-14",23.1898,23.8962,23.1898,23.3499,523166.0],["2022-12-15",22.9166,23.3405,22.7659,23.1615,748702.0],["2022-12-16",22.6435,23.3687,22.5399,23.2934,2011912.0],["2022-12-19",23.1238,23.4252,22.2196,22.2196,1120523.0],["2022-12-20",22.295,23.51,21.9653,23.1804,800192.0],["2022-12-21",23.4912,23.9339,23.4253,23.8585,822076.0],["2022-12-22",23.6042,23.7361,22.7282,23.3122,529729.0],["2022-12-23",23.0956,23.3122,22.7989,22.9637,296044.0],["2022-12-27",22.9449,23.3028,22.7565,23.1333,357505.0],["2022-12-28",23.2651,23.51,22.6811,22.7094,404126.0],["2022-12-29",22.9449,23.5571,22.7,23.4629,452203.0],["2022-12-30",23.2557,23.4535,23.0862,23.3876,376048.0],["2023-01-03",23.7643,24.1788,22.9731,23.3876,555840.0],["2023-01-04",23.6984,24.3059,23.6701,24.1599,398554.0],["2023-01-05",24.1505,24.273,23.6419,24.273,302542.0],["2023-01-06",24.4896,25.0171,24.0375,24.9417,297339.0],["2023-01-09",25.2243,25.5163,24.9417,24.9417,377539.0],["2023-01-10",24.7533,25.5351,24.7533,25.4692,327433.0],["2023-01-11",25.6011,25.9778,25.5822,25.7235,471823.0],["2023-01-12",25.8742,26.5241,25.6387,26.477,383111.0],["2023-01-13",26.2698,26.9951,26.2698,26.9386,262990.0],["2023-01-17",27.0045,27.1929,26.7502,27.1175,309661.0],["2023-01-18",27.1269,27.8334,25.8554,25.9025,542962.0],["2023-01-19",25.7141,26.6466,25.5963,26.4111,396918.0],["2023-01-20",26.6277,27.0704,26.0343,26.9009,353954.0],["2023-01-23",26.9103,27.466,26.769,27.0422,277045.0],["2023-01-24",26.9009,26.9197,25.8836,25.9872,248945.0],["2023-01-25",25.8177,26.3169,25.6953,26.2981,199053.0],["2023-01-26",26.3734,26.7784,26.2416,26.7502,212599.0],["2023-01-27",26.4299,27.094,25.8554,26.9197,478545.0],["2023-01-30",26.6372,26.9668,26.4299,26.543,263591.0],["2023-01-31",26.6277,27.4943,26.6277,27.3813,458270.0],["2023-02-01",27.2306,28.3326,27.0704,27.9652,431172.0],["2023-02-02",27.9841,28.8459,27.9841,28.5021,395296.0],["2023-02-03",28.3232,28.7941,28.2007,28.5775,446252.0],["2023-02-06",28.3138,28.455,27.4613,27.5791,410582.0],["2023-02-07",27.3624,27.4802,26.5995,27.174,573991.0],["2023-02-08",27.0704,27.3813,26.2416,26.4488,514127.0],["2023-02-09",26.7973,26.9857,26.3452,26.5806,450148.0],["2023-02-10",26.5901,27.4755,26.5901,27.174,474084.0],["2023-02-13",27.1835,27.7863,27.0422,27.758,312518.0],["2023-02-14",27.6073,28.3232,27.4566,27.4943,408259.0],["2023-02-15",27.0893,28.2196,27.0893,28.163,290598.0],["2023-02-16",27.7109,28.7517,27.7109,28.3326,608578.0],["2023-02-17",28.4079,28.4739,27.6544,28.3891,447994.0],["2023-02-21",28.0594,28.6152,27.7486,27.824,457510.0],["2023-02-22",27.8428,28.3985,27.6638,28.163,720339.0],["2023-02-23",28.2949,28.9919,27.5885,28.2007,664118.0],["2023-02-24",27.7109,27.8428,25.7998,25.9684,1074368.0],["2023-02-27",26.1662,26.3923,25.4598,25.6576,738561.0],["2023-02-28",25.4127,25.8177,25.1772,25.6105,1019981.0],["2023-03-01",25.4692,25.7141,25.2535,25.4598,923186.0],["2023-03-02",24.4898,25.4077,24.4331,25.2847,682759.0],["2023-03-03",25.5024,26.231,25.3557,26.0039,543363.0],["2023-03-06",25.8241,25.8241,24.8116,25.1712,649356.0],["2023-03-07",25.2185,25.2185,24.3384,24.4804,652866.0],["2023-03-08",24.5182,24.7832,24.3679,24.5182,392972.0],["2023-03-09",24.5845,24.6862,24.0167,24.0924,523692.0],["2023-03-10",23.9883,23.9883,22.9616,23.6666,611896.0],["2023-03-13",23.2881,24.1397,23.0278,23.7139,606525.0],["2023-03-14",24.4331,24.5561,23.5341,23.8274,480934.0],["2023-03-15",23.165,23.7517,23.0609,23.7044,565591.0],["2023-03-16",23.4205,24.575,23.2549,24.3479,449656.0],["2023-03-17",24.1681,24.1681,23.2597,23.4205,1651507.0],["2023-03-20",23.6287,24.2438,23.6287,23.9031,388934.0],["2023-03-21",24.3857,24.6696,23.9788,24.2627,407347.0],["2023-03-22",24.2627,24.4141,23.5625,23.5625,493463.0],["2023-03-23",23.5909,23.6429,22.9758,23.165,405440.0],["2023-03-24",22.8338,23.4111,22.6067,23.3164,357764.0],["2023-03-27",23.7328,24.1302,23.5719,23.9694,306756.0],["2023-03-28",23.8085,24.187,23.695,24.1776,323081.0],["2023-03-29",24.5371,24.5466,23.799,24.0261,328352.0],["2023-03-30",24.2911,24.4047,23.8937,24.0072,270468.0],["2023-03-31",24.1776,24.4614,24.0545,24.4614,502192.0],["2023-04-03",24.5371,24.944,24.2059,24.3384,414762.0],["2023-04-04",24.6602,24.7359,24.1776,24.7169,444049.0],["2023-04-05",24.5939,25.5591,24.5561,25.5497,553169.0],["2023-04-06",25.6916,25.7295,25.1806,25.6727,349370.0],["2023-04-10",25.5497,26.2357,25.5402,26.1648,411409.0],["2023-04-11",26.2594,26.6852,26.1837,26.1931,431160.0],["2023-04-12",26.3919,26.4581,26.0843,26.2026,314948.0],["2023-04-13",26.4202,26.5054,26.108,26.4392,362467.0],["2023-04-14",26.5054,26.7609,26.3445,26.7514,471268.0],["2023-04-17",26.8272,26.8366,26.1742,26.2972,263255.0],["2023-04-18",26.3919,26.477,26.108,26.4013,393710.0],["2023-04-19",26.3351,26.6142,26.2076,26.6,276490.0],["2023-04-20",26.4865,26.4865,26.0701,26.477,320413.0],["2023-04-21",27.0543,27.7261,26.9312,27.4422,502862.0],["2023-04-24",27.4517,28.2276,27.4422,27.9343,658331.0],["2023-04-25",27.9343,28.2892,27.6599,28.1046,772690.0],["2023-04-26",28.01,28.5494,27.7167,27.7356,613926.0],["2023-04-27",27.8208,28.5589,27.8208,28.1898,631804.0],["2023-04-28",27.9532,28.909,27.9343,28.8617,662439.0],["2023-05-01",28.8995,29.2496,28.4358,28.5589,655455.0],["2023-05-02",28.2371,28.2371,27.2719,27.7167,492280.0],["2023-05-03",27.7072,28.2466,27.5842,27.764,604731.0],["2023-05-04",27.4328,27.8018,26.9502,27.4612,1007998.0],["2023-05-05",29.1455,30.5744,28.8617,29.0982,1790194.0],["2023-05-08",29.0036,29.0604,27.7072,28.1803,1046147.0],["2023-05-09",27.9816,28.1983,27.5463,27.5463,701674.0],["2023-05-10",27.8397,28.1236,27.5558,27.5558,824025.0],["2023-05-11",27.2719,27.3098,26.5527,26.7988,495300.0],["2023-05-12",26.9407,27.0732,26.3114,26.742,655568.0],["2023-05-15",26.6852,26.9502,26.5338,26.7325,382136.0],["2023-05-16",26.6852,26.6852,25.9755,26.2215,756506.0],["2023-05-17",26.4069,26.7966,25.8461,26.673,534631.0],["2023-05-18",26.6921,27.2149,26.4544,27.1198,498705.0],["2023-05-19",27.2624,27.2624,26.8774,27.0913,429504.0],["2023-05-22",27.2339,27.3575,26.8917,27.1293,366473.0],["2023-05-23",26.8917,27.2149,26.5685,26.8061,586077.0],["2023-05-24",26.6065,26.6065,25.8746,26.1692,383058.0],["2023-05-25",25.9221,26.0504,25.694,25.808,497797.0],["2023-05-26",25.7225,25.9601,25.5704,25.77,430967.0],["2023-05-30",25.8175,26.4164,25.7985,25.9791,350141.0],["2023-05-31",25.9126,26.231,25.3803,26.0172,532096.0],["2023-06-01",25.9696,26.4544,25.789,26.2833,283248.0],["2023-06-02",26.7396,27.2149,26.6445,27.1008,382744.0],["2023-06-05",26.9392,27.4763,26.7301,27.1293,397946.0],["2023-06-06",27.1388,27.7472,27.058,27.7187,450996.0],["2023-06-07",28.0324,28.3746,27.6997,27.7662,587706.0],["2023-06-08",27.6331,27.6331,26.8746,27.4335,429506.0],["2023-06-09",27.348,27.405,26.9392,27.0533,468235.0],["2023-06-12",26.9962,27.1864,26.6731,26.7586,346095.0],["2023-06-13",26.7491,27.462,26.7063,27.1293,569960.0],["2023-06-14",27.7377,28.2225,27.348,27.405,860047.0],["2023-06-15",27.2529,27.5381,26.9867,27.5381,652144.0],["2023-06-16",27.7662,27.9943,27.3147,27.7662,1693376.0],["2023-06-20",27.7472,28.4411,27.6141,28.3365,673430.0],["2023-06-21",28.3366,28.8308,27.9848,28.8023,933224.0],["2023-06-22",28.8784,28.9259,28.4221,28.7263,506399.0],["2023-06-23",28.4411,28.6122,27.9064,27.9943,1290193.0],["2023-06-26",27.9468,28.7073,27.8755,28.4126,482412.0],["2023-06-27",28.4221,29.8004,28.1654,29.6674,690894.0],["2023-06-28",29.5248,30.1712,29.4867,30.1236,429114.0],["2023-06-29",30.0191,30.675,30.0191,30.5799,893049.0],["2023-06-30",30.8366,30.8366,30.2757,30.2852,361208.0],["2023-07-03",29.8765,30.1997,29.5248,29.6008,208492.0],["2023-07-05",29.4677,29.7529,28.8879,28.9639,974635.0],["2023-07-06",28.6692,28.7358,27.8518,28.194,478919.0],["2023-07-07",28.2035,28.5172,28.0799,28.1559,470057.0],["2023-07-10",28.0894,29.0827,27.9848,28.8689,654089.0],["2023-07-11",29.002,29.2586,28.8023,28.9354,488982.0],["2023-07-12",29.2396,29.3061,28.8594,28.9924,553685.0],["2023-07-13",29.154,29.5248,28.6122,28.6693,578234.0],["2023-07-14",28.7073,28.8879,28.1274,28.327,501963.0],["2023-07-17",28.213,28.6883,28.1084,28.5172,583134.0],["2023-07-18",28.4696,28.9449,28.3556,28.6312,439227.0],["2023-07-19",28.6693,29.0685,28.3461,28.6312,624050.0],["2023-07-20",30.0191,31.8537,29.7529,30.3708,1017481.0],["2023-07-21",30.5324,30.6797,29.7244,29.7719,611232.0],["2023-07-24",29.7814,30.0523,29.6578,29.981,571650.0],["2023-07-25",29.8575,30.6559,29.6103,30.2187,536198.0],["2023-07-26",30.2472,30.7795,29.5628,29.6293,603090.0],["2023-07-27",29.7054,29.7054,28.6597,28.9449,703444.0],["2023-07-28",29.2396,29.3251,28.5362,28.5457,605453.0],["2023-07-31",28.5837,28.7928,28.251,28.5267,572801.0],["2023-08-01",28.4126,28.6407,28.0609,28.4411,424083.0],["2023-08-02",28.2035,28.9069,27.9373,28.8594,393865.0],["2023-08-03",28.7358,29.5961,28.4886,28.9354,617097.0],["2023-08-04",29.8004,30.3993,28.0744,28.4696,871194.0],["2023-08-07",28.4981,28.7738,28.251,28.7168,416444.0],["2023-08-08",28.4696,28.5552,27.8898,28.1369,501006.0],["2023-08-09",28.251,28.251,27.4905,27.6141,308394.0],["2023-08-10",27.6141,27.9848,27.2624,27.4335,442533.0],["2023-08-11",27.462,27.7282,27.2909,27.5476,316052.0],["2023-08-14",27.3423,27.476,26.9891,27.2468,611906.0],["2023-08-15",27.2087,27.4569,26.9795,27.1227,286728.0],["2023-08-16",27.1132,27.5237,27.0559,27.1609,369687.0],["2023-08-17",27.1227,27.1227,26.5595,26.7695,332018.0],["2023-08-18",26.5595,27.1418,26.5595,26.9986,380074.0],["2023-08-21",27.1036,27.3805,26.8745,27.2278,253796.0],["2023-08-22",27.3901,27.3901,26.8268,26.9413,318223.0],["2023-08-23",27.0368,27.2278,26.9604,27.18,246570.0],["2023-08-24",27.1132,27.2468,26.5308,26.5595,428695.0],["2023-08-25",26.7409,27.2421,26.569,26.9891,296566.0],["2023-08-28",27.0082,27.7051,27.0082,27.6287,599534.0],["2023-08-29",27.6574,28.087,27.3185,27.9151,336116.0],["2023-08-30",27.8101,28.4211,27.8101,28.0774,284980.0],["2023-08-31",28.1252,28.3734,27.8388,27.8865,397506.0],["2023-09-01",28.087,28.2111,27.686,27.7433,253955.0],["2023-09-05",27.2755,27.4401,25.7957,26.4831,799826.0],["2023-09-06",26.6168,26.8554,26.1585,26.3494,371341.0],["2023-09-07",26.2349,26.4067,25.9485,26.0248,575849.0],["2023-09-08",25.9867,25.9867,25.4807,25.6048,483466.0],["2023-09-11",25.6621,25.7002,25.199,25.2611,364061.0],["2023-09-12",25.137,25.4425,24.927,25.1274,449104.0],["2023-09-13",25.1561,25.2897,24.7742,25.0892,385306.0],["2023-09-14",25.3948,25.7384,25.0415,25.1561,463617.0],["2023-09-15",24.9556,25.0129,24.4305,24.6978,1769837.0],["2023-09-18",25.0702,25.0845,24.6119,24.946,351708.0],["2023-09-19",25.0033,25.1656,24.8124,24.8792,422979.0],["2023-09-20",25.1561,25.1943,24.7074,24.7265,421012.0],["2023-09-21",24.5642,24.8124,24.4401,24.5451,494727.0],["2023-09-22",24.631,25.0033,24.5737,24.8124,441802.0],["2023-09-25",24.6501,25.137,24.6501,24.9079,293955.0],["2023-09-26",24.7742,24.927,24.1441,24.335,445399.0],["2023-09-27",24.526,24.7265,23.9914,24.23,351755.0],["2023-09-28",24.2969,24.7456,24.2969,24.6024,551821.0],["2023-09-29",24.7456,24.9079,24.0773,24.125,600369.0],["2023-10-02",24.0391,24.1632,23.7718,23.8768,726635.0],["2023-10-03",23.7527,23.7766,23.3135,23.5522,630123.0],["2023-10-04",23.5522,23.8959,23.1274,23.3613,632301.0],["2023-10-05",23.3804,23.6477,23.1035,23.3422,514301.0],["2023-10-06",23.1512,23.2133,22.693,22.9507,471277.0],["2023-10-09",22.7694,23.1035,22.6071,23.0176,442705.0],["2023-10-10",23.0176,23.4376,22.9317,23.2276,508357.0],["2023-10-11",23.1799,23.218,22.2347,22.693,649676.0],["2023-10-12",22.7121,22.841,21.9674,21.9961,419667.0],["2023-10-13",21.9961,22.3397,21.786,22.1202,377158.0],["2023-10-16",22.3684,22.8457,22.0916,22.4829,474171.0],["2023-10-17",22.3111,23.1512,22.2061,22.9412,527746.0],["2023-10-18",22.7312,23.0033,22.5307,22.6739,543391.0],["2023-10-19",22.693,23.1894,22.4543,22.8362,556127.0],["2023-10-20",22.9794,22.9794,22.3588,22.4448,570207.0],["2023-10-23",22.3397,22.7216,22.1297,22.2156,579731.0],["2023-10-24",22.1679,22.5975,22.0056,22.4161,501393.0],["2023-10-25",22.187,22.5116,21.9865,22.1393,333944.0],["2023-10-26",22.1965,22.4591,21.7812,21.891,433696.0],["2023-10-27",21.9006,21.9388,21.4996,21.5855,443922.0],["2023-10-30",21.8719,22.1106,21.2323,21.2418,1086879.0],["2023-10-31",21.4041,21.9197,21.2132,21.7001,1759947.0],["2023-11-01",21.5951,21.9674,21.3564,21.5378,567306.0],["2023-11-02",21.7956,22.2061,21.6428,21.9579,979353.0],["2023-11-03",22.3397,23.0367,20.5258,21.2991,972731.0],["2023-11-06",21.1082,21.2275,20.3158,20.5163,698784.0],["2023-11-07",20.5831,21.0461,20.5831,20.9554,814049.0],["2023-11-08",20.8218,21.4041,20.7215,21.3278,768102.0],["2023-11-09",21.471,21.6619,20.9268,20.9936,484045.0],["2023-11-10",21.07,21.2991,20.8122,20.9173,749901.0],["2023-11-13",20.8122,21.2037,20.5831,20.8791,574547.0],["2023-11-14",21.7,22.3241,21.7,22.2473,540942.0],["2023-11-15",22.1897,22.8234,22.1897,22.2665,457224.0],["2023-11-16",22.2185,22.4586,21.9209,22.1801,439460.0],["2023-11-17",22.4778,22.6218,22.1609,22.2953,637979.0],["2023-11-20",22.1705,22.6506,22.1321,22.4394,337656.0],["2023-11-21",22.3529,22.5162,22.1897,22.2377,557918.0],["2023-11-22",22.4298,22.6794,22.3817,22.6602,321617.0],["2023-11-24",22.6506,22.929,22.5642,22.6602,161327.0],["2023-11-27",22.5066,22.641,22.3941,22.4874,328631.0],["2023-11-28",22.4778,22.4778,21.9257,21.9689,894664.0],["2023-11-29",22.1609,22.3625,21.8632,21.9113,627291.0],["2023-11-30",21.7768,21.8825,21.3736,21.7,557522.0],["2023-12-01",21.7672,22.5738,21.7672,22.5162,646322.0],["2023-12-04",22.449,22.9675,22.449,22.9194,600011.0],["2023-12-05",22.7946,22.8426,22.3241,22.3529,590881.0],["2023-12-06",22.5354,22.881,22.2953,22.3721,438891.0],["2023-12-07",22.3721,22.6698,22.1047,22.6506,320328.0],["2023-12-08",22.5738,22.7562,22.2953,22.545,375116.0],["2023-12-11",22.6026,22.9723,22.497,22.8426,394962.0],["2023-12-12",22.6602,23.1787,22.6602,23.0443,547171.0],["2023-12-13",23.0635,23.8988,22.8714,23.774,621760.0],["2023-12-14",24.0044,24.5277,23.5964,23.9468,773820.0],["2023-12-15",24.014,24.0477,22.689,22.737,1482281.0],["2023-12-18",22.8906,22.9194,22.5354,22.7754,551134.0],["2023-12-19",23.0059,23.5754,23.0059,23.1691,421165.0],["2023-12-20",23.1499,23.6204,22.7754,22.8138,518295.0],["2023-12-21",22.9578,23.1595,22.7697,23.0443,332382.0],["2023-12-22",23.2075,23.5052,23.1115,23.2555,272455.0],["2023-12-26",23.3611,23.6012,23.1403,23.3899,330581.0],["2023-12-27",23.4379,23.6204,22.9771,22.9867,570042.0],["2023-12-28",22.9483,23.1259,22.7754,22.929,535755.0],["2023-12-29",22.9002,22.9483,22.5258,22.5642,588024.0],["2024-01-02",22.5354,23.1883,22.3721,22.9675,1322544.0],["2024-01-03",22.9867,22.9867,22.1484,22.5642,910554.0],["2024-01-04",22.833,26.2129,22.5258,25.1087,3272156.0],["2024-01-05",25.1279,26.2609,25.1279,25.8,1446233.0],["2024-01-08",25.8576,26.0016,25.2047,25.752,931528.0],["2024-01-09",25.4831,25.6752,25.1663,25.1855,523720.0],["2024-01-10",24.9934,25.4927,24.9454,25.4735,584286.0],["2024-01-11",25.3487,25.704,25.2047,25.6848,623982.0],["2024-01-12",25.9632,26.1072,25.1471,25.3583,354345.0],["2024-01-16",25.0606,25.4063,24.811,25.3391,560452.0],["2024-01-17",25.0126,25.4831,24.7918,24.907,411282.0],["2024-01-18",25.0702,25.3631,24.9838,25.2719,537222.0],["2024-01-19",25.3775,25.7712,25.2911,25.7136,553482.0],["2024-01-22",25.9536,26.2609,25.5695,25.6271,544771.0],["2024-01-23",25.848,25.8864,25.099,25.4255,756574.0],["2024-01-24",25.5791,25.6175,24.7823,24.8782,431001.0],["2024-01-25",25.1087,25.3487,24.811,25.2719,308954.0],["2024-01-26",25.3967,25.6656,25.2623,25.2815,344349.0],["2024-01-29",25.1951,25.6079,24.9454,25.5983,318729.0],["2024-01-30",25.7712,25.8192,25.5023,25.5503,264572.0],["2024-01-31",25.6175,25.7328,24.9166,24.955,472653.0],["2024-02-01",24.955,25.8096,24.859,25.7808,436036.0],["2024-02-02",25.4255,25.6656,25.0894,25.3487,274484.0],["2024-02-05",25.0414,25.3391,24.8878,25.099,341557.0],["2024-02-06",25.0414,25.4879,24.9551,25.1951,338567.0],["2024-02-07",25.2911,25.3967,24.8398,24.9454,329395.0],["2024-02-08",24.8686,25.2863,24.667,25.1759,411501.0],["2024-02-09",25.2911,25.4447,24.8206,25.3487,351483.0],["2024-02-12",25.1567,26.0592,25.099,25.7904,477797.0],["2024-02-13",25.1471,25.6175,24.8494,25.0414,569438.0],["2024-02-14",25.3103,25.7712,25.0894,25.7424,393716.0],["2024-02-15",25.9824,26.2993,25.7904,26.0976,490486.0],["2024-02-16",25.896,26.5393,25.7328,26.0688,567410.0],["2024-02-20",25.6944,25.9536,25.5887,25.8192,453482.0],["2024-02-21",25.7712,25.9152,25.4543,25.6367,322040.0],["2024-02-22",25.5407,25.6944,24.8494,24.9166,1355826.0],["2024-02-23",26.5585,27.6243,26.2417,27.3651,1562765.0],["2024-02-26",27.0674,27.2883,26.3377,26.8562,722970.0],["2024-02-27",26.9714,27.0962,26.6027,26.8082,478589.0],["2024-02-28",26.7314,27.029,26.0112,26.0208,551979.0],["2024-02-29",26.4308,26.4308,26.1221,26.2668,447278.0],["2024-03-01",26.3536,26.4308,26.0498,26.1703,536762.0],["2024-03-04",26.1318,26.7588,25.9774,26.4501,558716.0],["2024-03-05",26.4694,27.135,26.4694,26.9227,489308.0],["2024-03-06",27.0481,27.2218,26.8311,27.1543,456902.0],["2024-03-07",27.4051,27.9645,27.2218,27.2797,555312.0],["2024-03-08",27.4629,27.5883,27.0964,27.299,431653.0],["2024-03-11",27.2218,27.516,26.9035,27.4919,301890.0],["2024-03-12",27.3954,27.6366,27.1928,27.6076,334494.0],["2024-03-13",27.5883,27.926,27.4436,27.5787,354426.0],["2024-03-14",27.3086,27.4822,26.9517,27.2121,368569.0],["2024-03-15",26.9806,27.5594,26.9806,27.4629,1336509.0],["2024-03-18",27.1543,27.6655,27.106,27.5112,443144.0],["2024-03-19",27.6269,28.1382,27.6269,28.0417,394583.0],["2024-03-20",27.8391,28.2636,27.7813,27.9356,399217.0],["2024-03-21",28.0996,28.3793,27.8729,28.1285,376666.0],["2024-03-22",28.2057,28.2829,27.6173,27.7427,246994.0],["2024-03-25",27.9935,28.2057,27.8295,27.8295,365855.0],["2024-03-26",27.8681,28.061,27.6076,27.733,292135.0],["2024-03-27",28.061,28.5047,28.0225,28.4083,439483.0],["2024-03-28",28.717,29.2186,28.6543,29.0835,463400.0],["2024-04-01",29.0256,29.0256,28.3203,28.6784,371818.0],["2024-04-02",28.3407,28.3407,27.8102,28.1961,605981.0],["2024-04-03",28.061,28.4758,28.0031,28.4179,432105.0],["2024-04-04",28.7652,28.8231,28.3022,28.4565,737099.0],["2024-04-05",28.3311,29.1703,28.3311,29.0932,465985.0],["2024-04-08",29.1125,29.1317,28.6687,28.688,427160.0],["2024-04-09",28.7073,28.8231,28.1961,28.2057,502197.0],["2024-04-10",27.733,27.9742,27.2218,27.7041,693981.0],["2024-04-11",27.7041,27.762,26.9903,27.2314,584633.0],["2024-04-12",27.0481,27.3375,27.0289,27.0674,372019.0],["2024-04-15",27.1639,27.4822,26.3247,26.6141,790688.0],["2024-04-16",26.5755,26.6237,26.1028,26.3247,438615.0],["2024-04-17",26.4694,26.5464,25.6301,25.688,585077.0],["2024-04-18",25.6109,25.8231,25.3118,25.4951,550307.0],["2024-04-19",25.5144,26.2186,25.5144,26.1028,691288.0],["2024-04-22",26.3343,26.508,26.1173,26.3633,552232.0],["2024-04-23",26.3826,27.2218,26.3826,27.1735,320397.0],["2024-04-24",26.9517,27.3134,26.7298,26.7395,524567.0],["2024-04-25",26.6623,26.7925,26.2572,26.4211,382432.0],["2024-04-26",26.2572,26.5658,26.0642,26.4404,327098.0],["2024-04-29",26.5176,26.9999,26.5176,26.9999,280264.0],["2024-04-30",26.9131,27.5498,26.7105,27.3665,520474.0],["2024-05-01",27.2797,27.6655,26.9806,26.9903,414904.0],["2024-05-02",27.1543,27.4533,26.8263,27.4436,669031.0],["2024-05-03",27.9838,30.6751,27.4632,30.3182,1993546.0],["2024-05-06",30.6462,31.2153,30.1446,30.9742,997299.0],["2024-05-07",31.2346,31.6301,30.979,31.5723,594608.0],["2024-05-08",31.3504,31.688,30.8295,31.6784,729286.0],["2024-05-09",31.8327,32.151,31.6012,32.0546,869003.0],["2024-05-10",32.0546,32.4404,31.6977,32.4018,514333.0],["2024-05-13",32.5176,32.8166,32.016,32.5176,508083.0],["2024-05-14",32.9517,33.0867,32.643,32.8745,492072.0],["2024-05-15",33.1407,33.9637,33.0706,33.8088,645323.0],["2024-05-16",33.5958,33.7943,32.9568,33.1311,451028.0],["2024-05-17",33.0923,33.0923,32.6663,32.8697,444268.0],["2024-05-20",32.8503,33.0923,32.5211,32.7341,378905.0],["2024-05-21",32.7051,33.2376,32.5986,33.1504,564212.0],["2024-05-22",32.86,33.3053,32.797,32.9277,663935.0],["2024-05-23",32.8309,33.1214,31.8531,31.9789,870742.0],["2024-05-24",32.221,32.2694,31.7466,31.8821,594259.0],["2024-05-28",31.9305,32.3468,31.824,32.1919,366897.0],["2024-05-29",31.824,32.3662,31.7175,32.3372,362449.0],["2024-05-30",32.5017,32.9374,32.3856,32.8309,496060.0],["2024-05-31",33.0246,33.4602,32.7148,33.4506,468431.0],["2024-06-03",33.3053,33.5086,32.6179,33.1698,423408.0],["2024-06-04",32.9277,33.1601,32.6373,33.0052,275383.0],["2024-06-05",33.1601,33.6732,32.9955,33.3344,525882.0],["2024-06-06",33.1117,33.3731,32.4146,32.434,538231.0],["2024-06-07",32.3275,32.5502,31.7659,32.3953,587712.0],["2024-06-10",31.9112,32.221,31.795,32.2113,371215.0],["2024-06-11",31.9596,32.25,31.7756,32.0951,345510.0],["2024-06-12",32.889,33.1892,32.7438,32.7535,331092.0],["2024-06-13",32.6179,32.7535,32.0564,32.6567,275125.0],["2024-06-14",32.221,32.7728,31.9886,32.7438,400268.0],["2024-06-17",32.4824,33.165,32.434,33.1311,320931.0],["2024-06-18",33.1601,33.1988,32.676,32.9955,345338.0],["2024-06-20",32.8116,33.4012,32.5141,32.6567,298170.0],["2024-06-21",32.6567,33.4118,32.6567,32.9084,1322008.0],["2024-06-24",33.0827,33.9056,32.9326,33.5087,621823.0],["2024-06-25",33.286,33.6829,32.9568,33.4312,537241.0],["2024-06-26",33.1698,33.2957,32.5598,32.7825,680057.0],["2024-06-27",32.889,33.9927,32.6179,33.9734,657249.0],["2024-06-28",34.1864,34.6511,33.102,33.9443,3435144.0],["2024-07-01",34.0315,34.5252,33.7797,34.4381,1308358.0],["2024-07-02",34.4962,35.2804,34.38,35.0093,765893.0],["2024-07-03",35.0771,35.2804,34.8641,35.1449,401638.0],["2024-07-05",35.1546,35.1546,34.6995,34.9706,585851.0],["2024-07-08",35.232,35.445,34.5252,34.7382,561223.0],["2024-07-09",34.6414,34.806,34.4333,34.4865,408873.0],["2024-07-10",34.6608,34.8451,34.4575,34.7092,300359.0],["2024-07-11",35.3579,35.871,35.0965,35.8226,583301.0],["2024-07-12",36.1324,36.6068,35.9097,36.297,449783.0],["2024-07-15",35.8904,37.3233,35.5128,36.4229,932820.0],["2024-07-16",36.7908,37.7009,36.5197,37.3426,777424.0],["2024-07-17",37.1393,38.1753,37.1151,37.9913,940487.0],["2024-07-18",37.604,38.4367,36.6504,36.965,847322.0],["2024-07-19",37.149,37.3136,36.7133,36.8682,555861.0],["2024-07-22",37.0328,37.3233,36.6165,37.149,607511.0],["2024-07-23",37.3039,37.7493,37.0522,37.362,693398.0],["2024-07-24",37.5169,38.315,37.333,37.6331,973899.0],["2024-07-25",37.8751,38.9208,37.2555,37.3426,1067606.0],["2024-07-26",37.7299,38.3717,37.5847,38.0204,816054.0],["2024-07-29",38.1753,38.6884,38.001,38.0978,660336.0],["2024-07-30",38.0785,38.9305,38.0785,38.4948,572249.0],["2024-07-31",38.611,39.2112,38.1365,38.4948,658644.0],["2024-08-01",38.427,38.7223,37.9139,37.9332,1183229.0],["2024-08-02",34.6414,35.7403,32.5889,33.0923,2367259.0],["2024-08-05",31.4755,31.5626,29.9942,31.5239,1334969.0],["2024-08-06",31.3787,32.0806,30.8655,31.8628,923260.0],["2024-08-07",32.221,32.5308,31.0301,31.0882,836096.0],["2024-08-08",31.4755,32.1338,31.2818,31.5723,1038247.0],["2024-08-09",31.4271,31.6788,30.9236,31.6401,610673.0],["2024-08-12",31.7853,31.8627,31.1657,31.6497,415215.0],["2024-08-13",31.9596,32.0854,31.4561,31.9886,601254.0],["2024-08-14",32.1878,32.1878,31.0799,31.0994,640756.0],["2024-08-15",32.149,32.5766,31.4978,32.285,733547.0],["2024-08-16",32.3531,32.6155,31.8185,32.0907,475977.0],["2024-08-19",32.0809,32.6641,32.0809,32.5669,447517.0],["2024-08-20",32.5183,32.596,31.8963,32.0421,576467.0],["2024-08-21",32.2364,33.461,32.0566,33.1403,704756.0],["2024-08-22",33.286,33.6651,33.1791,33.3638,391357.0],["2024-08-23",33.7137,34.6709,33.3055,34.5786,478464.0],["2024-08-26",35.0451,35.3658,34.7438,34.7438,608712.0],["2024-08-27",34.4911,34.8799,34.3551,34.3842,424298.0],["2024-08-28",34.4037,34.8993,34.3804,34.7438,606523.0],["2024-08-29",34.8702,35.1909,34.3356,34.9771,515087.0],["2024-08-30",34.8604,35.1909,34.5009,35.0548,435088.0],["2024-09-03",34.6855,35.2006,34.0732,34.2773,500353.0],["2024-09-04",34.0927,34.53,33.84,34.4425,330681.0],["2024-09-05",34.4911,34.598,34.1607,34.1801,611135.0],["2024-09-06",34.1899,34.4814,32.7029,32.7904,771902.0],["2024-09-09",32.8001,32.975,32.1927,32.7904,628833.0],["2024-09-10",32.7612,32.839,32.3628,32.6835,418635.0],["2024-09-11",32.4794,33.0236,32.0421,32.9556,366521.0],["2024-09-12",33.1403,33.7817,32.8195,33.6845,389009.0],["2024-09-13",33.9566,34.3356,33.8594,34.2385,471731.0],["2024-09-16",34.5786,34.7607,34.1024,34.3065,379190.0],["2024-09-17",34.6466,34.8507,33.8886,33.9275,466758.0],["2024-09-18",33.8303,35.22,33.6874,34.3065,462403.0],["2024-09-19",35.1326,35.1326,34.2433,34.3648,402237.0],["2024-09-20",34.3551,34.5106,33.7234,34.0149,1858749.0],["2024-09-23",34.151,34.3405,33.7914,34.0732,253448.0],["2024-09-24",34.0344,34.53,34.0064,34.3842,357997.0],["2024-09-25",34.5009,34.5009,33.84,34.0441,479794.0],["2024-09-26",34.2482,34.2482,33.461,33.4804,509380.0],["2024-09-27",34.0052,34.0052,33.1403,33.6942,526593.0],["2024-09-30",33.6165,33.908,33.2666,33.8886,666640.0],["2024-10-01",33.6845,33.7039,32.839,33.1014,438656.0],["2024-10-02",32.7612,33.116,32.6641,32.9556,294983.0],["2024-10-03",32.7418,32.8779,32.3919,32.528,272731.0],["2024-10-04",32.9556,33.0042,32.46,32.7126,295829.0],["2024-10-07",32.3822,32.4405,31.9983,32.2267,533850.0],["2024-10-08",32.4114,32.6252,31.9546,32.4211,790020.0],["2024-10-09",32.3628,33.0625,32.1004,32.7224,468758.0],["2024-10-10",32.149,32.4697,32.0907,32.2073,514401.0],["2024-10-11",32.3045,32.7903,32.2607,32.7515,483279.0],["2024-10-14",32.8293,33.0431,32.4697,32.9459,370008.0],["2024-10-15",32.9459,33.4221,32.8196,32.839,363022.0],["2024-10-16",33.15,33.8983,33.15,33.3832,450552.0],["2024-10-17",33.3249,33.4999,33.1694,33.3249,240308.0],["2024-10-18",33.3735,33.5484,33.2278,33.2666,260180.0],["2024-10-21",33.3152,33.3298,32.0712,32.1587,384833.0],["2024-10-22",32.0323,32.1587,31.8428,31.9838,197518.0],["2024-10-23",31.8866,31.974,31.4492,31.8088,370400.0],["2024-10-24",31.7991,32.0178,31.4784,31.6242,411056.0],["2024-10-25",31.2549,31.6533,30.7495,30.8467,588057.0],["2024-10-28",31.2743,31.5853,31.0605,31.2549,483844.0],["2024-10-29",31.4298,32.46,31.3423,32.2073,757091.0],["2024-10-30",32.1781,32.5863,31.906,31.9254,534575.0],["2024-10-31",31.7505,31.8914,31.0508,31.1771,947095.0],["2024-11-01",33.3346,35.9975,33.3152,34.9382,1546539.0],["2024-11-04",35.1812,35.9586,34.9479,35.4824,955647.0],["2024-11-05",35.22,36.3231,35.0062,36.1627,821813.0],["2024-11-06",36.4446,37.4845,36.4446,37.2512,1092836.0],["2024-11-07",37.4164,37.5622,36.7944,37.4845,618917.0],["2024-11-08",37.6011,38.3202,37.5476,38.1648,704783.0],["2024-11-11",38.6798,39.8266,38.6142,39.0686,746067.0],["2024-11-12",39.0977,39.3407,37.4553,38.087,651633.0],["2024-11-13",38.7159,38.7159,37.2242,37.2437,516073.0],["2024-11-14",37.3314,37.3704,36.0688,36.3077,735945.0],["2024-11-15",36.6489,36.6489,35.9372,36.5124,786248.0],["2024-11-18",19.6899,19.7581,18.9653,19.2173,1084517.0],["2024-11-19",19.0021,19.5901,18.9916,19.4326,1047640.0],["2024-11-20",19.3906,20.1362,19.3906,19.9997,1300629.0],["2024-11-21",19.9419,20.6035,19.7442,20.5142,1811757.0],["2024-11-22",20.6087,20.866,20.5195,20.8293,1878810.0],["2024-11-25",20.53,20.866,20.2832,20.32,2208599.0],["2024-11-26",19.8405,20.8253,19.665,20.8058,2438914.0],["2024-11-27",20.0843,20.445,19.4993,19.8405,2540310.0],["2024-11-29",19.938,20.6693,19.8747,20.5815,1201407.0],["2024-12-02",20.562,20.7716,19.938,20.5035,5169737.0],["2024-12-03",20.562,20.7668,19.9868,20.055,1936510.0],["2024-12-04",19.8893,20.055,19.3238,20.0063,1832519.0],["2024-12-05",20.0258,20.2598,19.587,19.938,1814332.0],["2024-12-06",20.0258,20.0258,19.2556,19.3238,1263406.0],["2024-12-09",19.2946,19.743,19.2849,19.5578,1111238.0],["2024-12-10",19.626,19.7528,19.2604,19.4116,1764207.0],["2024-12-11",19.509,19.5285,19.0508,19.1873,1135769.0],["2024-12-12",19.1873,19.47,19.0313,19.3433,1342819.0],["2024-12-13",19.2068,19.3628,18.7193,18.9923,893374.0],["2024-12-16",19.0411,19.4408,18.9094,19.1386,1088737.0],["2024-12-17",18.8948,19.0801,18.5731,18.6413,805581.0],["2024-12-18",18.7193,18.8782,17.6079,17.8224,1082278.0],["2024-12-19",17.8711,18.1051,17.5689,17.8029,889212.0],["2024-12-20",17.7249,18.6023,17.6859,18.5828,4051979.0],["2024-12-23",18.5146,18.6218,18.2123,18.5633,845415.0],["2024-12-24",18.5536,18.6511,18.3878,18.6511,361884.0],["2024-12-26",18.6608,18.9338,18.5268,18.9143,646698.0],["2024-12-27",18.7193,18.9143,18.3781,18.5146,984797.0],["2024-12-30",18.4366,18.4561,18.0076,18.3293,975573.0],["2024-12-31",18.3683,18.6041,18.2855,18.3781,871835.0],["2025-01-02",18.5,18.7876,18.1051,18.3196,946125.0],["2025-01-03",18.1343,18.1782,17.642,17.9394,1021052.0],["2025-01-06",17.9589,18.4317,17.9491,17.9491,1028747.0],["2025-01-07",18.0953,18.3196,17.9101,18.1733,1423354.0],["2025-01-08",18.1831,18.4561,17.9979,18.2611,1142142.0],["2025-01-10",17.9199,18.1538,17.8126,17.8126,683770.0],["2025-01-13",17.7054,18.3488,17.681,18.3293,593512.0],["2025-01-14",18.2806,18.4658,18.1246,18.4463,695051.0],["2025-01-15",18.8948,18.9567,18.5146,18.7876,767806.0],["2025-01-16",18.6998,18.7973,18.4658,18.6998,594059.0],["2025-01-17",18.9338,19.0021,18.5243,18.5926,545589.0],["2025-01-21",18.7583,18.9387,18.6901,18.8461,744659.0],["2025-01-22",18.7291,18.8266,18.4463,18.8168,506770.0],["2025-01-23",18.7973,19.0801,18.5536,18.7973,883604.0],["2025-01-24",18.7583,19.2653,18.6755,19.1776,838082.0],["2025-01-27",19.0703,20.0502,19.0703,19.8698,1100588.0],["2025-01-28",20.0453,20.3085,19.6992,19.86,757884.0],["2025-01-29",19.7235,19.86,19.0996,19.1093,662995.0],["2025-01-30",19.1678,19.4798,19.1288,19.3336,746101.0],["2025-01-31",19.2166,19.3599,18.9923,19.1776,693590.0],["2025-02-03",18.9436,19.8399,18.8071,19.6748,892212.0],["2025-02-04",19.548,19.821,19.4993,19.6845,694594.0],["2025-02-05",19.8015,19.86,19.548,19.782,689988.0],["2025-02-06",19.7235,19.7235,18.7778,19.0508,1048978.0],["2025-02-07",19.0996,19.3969,18.3001,18.3586,850725.0],["2025-02-10",18.4756,18.5926,18.1538,18.2611,615941.0],["2025-02-11",18.1831,18.5438,18.1831,18.5048,940317.0],["2025-02-12",18.3001,18.3293,17.7541,17.7834,523879.0],["2025-02-13",17.9101,18.3781,17.9101,18.2806,657050.0],["2025-02-14",18.2806,18.4073,18.0856,18.1831,492206.0],["2025-02-18",18.1246,18.7291,18.1169,18.6511,720825.0],["2025-02-19",18.4171,19.0508,18.4171,18.7681,692637.0],["2025-02-20",18.6023,18.9046,18.5341,18.5828,985414.0],["2025-02-21",17.9686,17.9686,15.7944,17.2374,3100538.0],["2025-02-24",17.7346,18.1928,17.4665,18.0661,1225852.0],["2025-02-25",18.0466,18.7973,17.9101,18.6901,1697441.0],["2025-02-26",18.5731,18.9132,17.9832,18.0369,1064639.0],["2025-02-27",17.8516,18.2903,17.8516,17.9979,937645.0],["2025-02-28",17.8809,17.9394,16.8279,17.7346,2143734.0],["2025-03-03",17.7762,17.9719,17.3995,17.5218,1266560.0],["2025-03-04",17.3457,17.649,16.9348,17.287,1123093.0],["2025-03-05",17.2283,17.8202,17.199,17.649,1144462.0],["2025-03-06",17.4436,17.786,17.3849,17.7762,1047761.0],["2025-03-07",17.6881,17.9132,17.5023,17.512,893575.0],["2025-03-10",17.1696,17.6099,16.9348,17.0229,1445570.0],["2025-03-11",17.1794,17.2381,16.6022,16.612,897008.0],["2025-03-12",16.6707,16.8761,16.2207,16.4261,925316.0],["2025-03-13",16.4359,16.5435,16.0592,16.2207,763658.0],["2025-03-14",16.3185,16.6364,16.2304,16.4065,1079619.0],["2025-03-17",16.3087,16.837,16.2989,16.8272,1080720.0],["2025-03-18",16.8174,17.062,16.4652,16.5435,756074.0],["2025-03-19",16.5435,16.7783,16.3478,16.612,904843.0],["2025-03-20",16.5044,16.656,16.3968,16.4652,840269.0],["2025-03-21",16.2794,16.5533,16.113,16.2011,2448652.0],["2025-03-24",16.3674,16.5533,16.2549,16.4946,592837.0],["2025-03-25",16.5924,16.8125,16.5924,16.7,795675.0],["2025-03-26",16.8566,16.8566,16.4457,16.5924,548404.0],["2025-03-27",16.5533,16.8174,16.4848,16.6609,486965.0],["2025-03-28",16.7392,16.7685,16.3087,16.4359,465656.0],["2025-03-31",16.408,16.475,16.2304,16.3381,1250978.0],["2025-04-01",16.338,16.4114,16.0886,16.1424,785115.0],["2025-04-02",15.9272,16.4848,15.8685,16.3185,798862.0],["2025-04-03",15.7315,16.0739,15.5701,15.8293,1178378.0],["2025-04-04",15.3499,15.7217,15.0613,15.4673,1585101.0],["2025-04-07",15.1543,15.9663,14.6602,15.3206,1433998.0],["2025-04-08",15.8391,15.9663,15.1298,15.4086,924381.0],["2025-04-09",15.1641,16.837,15.1543,16.6218,925624.0],["2025-04-10",16.3283,16.4163,15.663,16.0641,826661.0],["2025-04-11",16.0348,16.387,15.6337,16.0739,785932.0],["2025-04-14",16.4946,16.4946,15.9859,16.2794,1401528.0],["2025-04-15",16.1522,16.3625,15.7511,15.9467,698781.0],["2025-04-16",16.3087,16.3087,15.8,15.9761,691438.0],["2025-04-17",15.9272,16.1033,15.6631,16.0054,522825.0],["2025-04-21",15.9076,15.9076,14.8119,15.1249,906026.0],["2025-04-22",15.301,15.6141,15.0858,15.5358,713569.0],["2025-04-23",15.8978,16.3723,15.8782,15.9565,590189.0],["2025-04-24",15.9565,16.3478,15.9467,16.2207,833359.0],["2025-04-25",16.6316,17.3653,16.475,16.974,1250997.0],["2025-04-28",16.9446,17.9122,16.9446,17.7273,1817320.0],["2025-04-29",17.649,18.2018,17.5854,18.011,1176292.0],["2025-04-30",17.6881,18.011,17.3457,17.8447,1082781.0],["2025-05-01",17.9425,18.1284,17.6737,17.8447,1338912.0],["2025-05-02",16.1277,16.3381,13.726,13.9509,4344695.0],["2025-05-05",13.902,14.8119,13.902,14.4401,3465306.0],["2025-05-06",14.3325,14.5966,14.0047,14.1368,2478799.0],["2025-05-07",14.4597,14.8314,14.352,14.6945,2065213.0],["2025-05-08",14.6945,14.9782,14.3618,14.3716,2040368.0],["2025-05-09",14.3716,14.6945,14.352,14.5966,1817471.0],["2025-05-12",14.8119,15.1249,14.6798,14.9097,912195.0],["2025-05-13",14.8412,14.939,14.6798,14.7532,841521.0],["2025-05-14",14.6847,14.7336,14.4988,14.5477,1026320.0],["2025-05-15",14.5502,14.9726,14.4716,14.9628,852894.0],["2025-05-16",15.0316,15.1446,14.8498,15.0807,1031066.0],["2025-05-19",14.953,15.0954,14.8498,14.9333,896429.0],["2025-05-20",14.9137,14.9972,14.772,14.8547,810406.0],["2025-05-21",14.6975,14.786,14.4912,14.4912,1428159.0],["2025-05-22",14.3635,14.5305,14.0295,14.2358,1737557.0],["2025-05-23",14.0688,14.4028,14.0196,14.1375,1298359.0],["2025-05-27",14.3684,14.6582,14.1179,14.6484,3797439.0],["2025-05-28",14.5895,14.7368,14.3537,14.4028,1415826.0],["2025-05-29",14.4126,14.9039,14.3635,14.9039,1804388.0],["2025-05-30",14.8351,15.2297,14.5895,15.0217,1458596.0],["2025-06-02",14.9628,15.0709,14.7712,14.8744,800689.0],["2025-06-03",14.8744,15.1888,14.6975,15.0414,938239.0],["2025-06-04",15.1003,15.2281,14.9628,14.9726,900791.0],["2025-06-05",15.0414,15.0807,14.8744,15.0709,714634.0],["2025-06-06",15.2379,15.3263,15.1053,15.1691,620376.0],["2025-06-09",15.2575,15.3361,14.8793,15.2182,910337.0],["2025-06-10",15.3656,15.3656,15.0267,15.1396,814286.0],["2025-06-11",15.12,15.346,14.7319,14.8646,1569262.0],["2025-06-12",14.9432,15.0414,14.7368,14.9333,1448399.0],["2025-06-13",14.2653,14.9775,13.8821,14.7958,1417294.0],["2025-06-16",14.9137,14.9923,14.4519,14.9432,1223325.0],["2025-06-17",14.7761,14.8547,14.4617,14.4716,1498298.0],["2025-06-18",14.5109,14.8203,14.3733,14.6582,1685815.0],["2025-06-20",14.6288,14.7958,14.5126,14.5796,1974051.0],["2025-06-23",14.4814,14.6877,14.2653,14.6288,1085089.0],["2025-06-24",14.7074,14.8842,14.5305,14.8253,1162129.0],["2025-06-25",14.8842,14.8842,14.614,14.6484,1287889.0],["2025-06-26",14.8154,15.0316,14.6387,14.7467,1480889.0],["2025-06-27",14.9137,15.1003,14.7761,15.0021,3252857.0],["2025-06-30",15.0414,15.1986,14.8302,14.9137,1143686.0],["2025-07-01",14.7368,15.0905,14.5895,14.9824,968343.0],["2025-07-02",14.9824,14.9824,14.7368,14.8646,1091100.0],["2025-07-03",14.8449,14.9628,14.781,14.8744,378267.0],["2025-07-07",14.8154,14.8989,14.5256,14.56,830076.0],["2025-07-08",14.5207,14.9923,14.5207,14.5796,958007.0],["2025-07-09",14.5895,14.6533,14.226,14.2849,946556.0],["2025-07-10",14.2554,14.5698,14.1326,14.3537,1300357.0],["2025-07-11",14.226,14.5747,14.1867,14.4814,905485.0],["2025-07-14",14.4028,14.6779,14.3635,14.6681,892039.0],["2025-07-15",14.7467,14.8056,14.2653,14.3439,1163049.0],["2025-07-16",14.3439,14.3979,14.1081,14.2947,1084796.0],["2025-07-17",14.2947,14.5895,14.2554,14.5109,1071182.0],["2025-07-18",14.5207,14.6681,14.0688,14.1277,828252.0],["2025-07-21",14.2161,14.2751,14.0491,14.2554,842608.0],["2025-07-22",14.3439,14.6091,14.1394,14.1474,666692.0],["2025-07-23",14.2947,14.4814,14.1474,14.4814,858377.0],["2025-07-24",14.4224,14.5206,13.8624,13.8919,807196.0],["2025-07-25",13.9116,14.0098,13.7544,14.0098,765705.0],["2025-07-28",13.9116,14.0786,13.7839,13.9017,748781.0],["2025-07-29",13.9214,14.0982,13.7642,14.0,973796.0],["2025-07-30",13.9509,14.2947,13.9116,14.226,776297.0],["2025-07-31",14.1277,14.786,14.0393,14.5305,1635392.0],["2025-08-01",14.8989,14.8989,12.1235,12.3495,2860683.0],["2025-08-04",12.3298,12.4182,11.6323,11.76,2556100.0],["2025-08-05",11.8681,12.1137,11.5193,11.5635,1896346.0],["2025-08-06",11.5046,11.8582,11.4456,11.7403,1506862.0],["2025-08-07",11.8877,11.9172,11.534,11.6912,1335460.0],["2025-08-08",11.6912,11.9467,11.5242,11.8582,1213158.0],["2025-08-11",11.9074,11.9909,11.7895,11.8582,1510915.0],["2025-08-12",11.927,12.2512,11.8877,12.1825,1118772.0],["2025-08-13",12.3133,12.6737,12.2639,12.5108,992851.0],["2025-08-14",12.3923,12.5404,12.2837,12.4417,977904.0],["2025-08-15",12.5601,12.6194,12.3725,12.5503,1069744.0],["2025-08-18",12.5711,12.9452,12.5711,12.7873,1051568.0],["2025-08-19",12.7774,12.8366,12.6342,12.728,868305.0],["2025-08-20",12.8169,12.9156,12.649,12.7675,782145.0],["2025-08-21",12.8662,13.0045,12.7724,12.8268,709168.0],["2025-08-22",12.9057,13.3205,12.7971,13.2513,985367.0],["2025-08-25",13.2316,13.2415,12.9551,13.0144,831561.0],["2025-08-26",13.0045,13.123,12.6194,12.6786,916847.0],["2025-08-27",12.6589,12.9749,12.6391,12.886,802351.0],["2025-08-28",12.9354,12.9578,12.728,12.8761,912663.0],["2025-08-29",12.9452,12.9709,12.7576,12.8465,582797.0],["2025-09-02",12.7576,12.9008,12.7181,12.8564,765271.0],["2025-09-03",12.728,12.8169,12.5404,12.7576,972025.0],["2025-09-04",12.8268,12.8564,12.6786,12.8465,861815.0],["2025-09-05",12.8268,13.2217,12.8169,12.9354,833956.0],["2025-09-08",13.0242,13.1032,12.8416,13.0835,1068067.0],["2025-09-09",13.1526,13.1526,12.728,12.7576,816790.0],["2025-09-10",12.5898,12.7675,12.0961,12.3034,1149558.0],["2025-09-11",12.3232,12.6885,12.2837,12.649,1168751.0],["2025-09-12",12.57,12.6836,12.3429,12.3528,489917.0],["2025-09-15",12.3824,12.4812,12.0506,12.0862,690115.0],["2025-09-16",12.1257,12.2047,11.9084,11.9776,815993.0],["2025-09-17",12.0269,12.5256,12.022,12.1158,1047639.0],["2025-09-18",12.2047,12.5009,12.175,12.4713,1182519.0],["2025-09-19",12.5009,12.5009,12.1899,12.1948,2355341.0],["2025-09-22",12.2343,12.5848,12.1948,12.5108,1057539.0],["2025-09-23",12.5009,12.8268,12.3429,12.3923,1016568.0],["2025-09-24",12.3627,12.5355,12.3034,12.5108,807631.0],["2025-09-25",12.5009,12.5552,12.1257,12.254,942936.0],["2025-09-26",12.2837,12.491,12.254,12.4811,809918.0],["2025-09-29",12.5009,12.5108,12.2244,12.3429,796576.0],["2025-09-30",12.333,12.6786,12.2738,12.6786,1086270.0],["2025-10-01",12.57,12.7873,12.5601,12.7576,1213193.0],["2025-10-02",12.7774,12.8317,12.5996,12.7873,1483033.0],["2025-10-03",12.886,13.36,12.7428,12.7675,1719121.0],["2025-10-06",12.807,12.9601,12.6638,12.8465,1432711.0],["2025-10-07",12.8169,12.9946,12.7576,12.8761,1748093.0],["2025-10-08",14.145,15.1571,14.061,14.061,3882155.0],["2025-10-09",14.0413,14.0561,13.4093,13.4686,1786198.0],["2025-10-10",13.5871,13.5871,13.1131,13.1526,1183995.0],["2025-10-13",13.2711,13.3191,13.0144,13.0242,727187.0],["2025-10-14",12.9255,13.355,12.807,13.2513,917331.0],["2025-10-15",13.36,13.4883,13.215,13.4291,652519.0],["2025-10-16",13.4044,13.4982,13.1625,13.1921,773573.0],["2025-10-17",13.1427,13.3106,13.0835,13.2217,963884.0],["2025-10-20",13.3501,13.6363,13.2513,13.6167,746026.0],["2025-10-21",13.4982,13.7352,13.4686,13.6364,832318.0],["2025-10-22",13.7648,14.1697,13.6957,14.1104,875692.0],["2025-10-23",14.1203,14.2536,13.8932,14.0907,1719794.0],["2025-10-24",14.1795,14.2635,13.982,14.1104,654537.0],["2025-10-27",14.061,14.219,14.0018,14.0314,544347.0],["2025-10-28",14.1302,14.1795,13.7648,14.0413,736448.0],["2025-10-29",14.0709,14.4856,13.9426,14.1005,1294862.0],["2025-10-30",13.8636,14.3474,13.8636,14.0215,2003788.0],["2025-10-31",14.4066,14.4066,12.7083,13.6562,2521717.0],["2025-11-03",13.592,13.592,13.0144,13.2513,1478861.0],["2025-11-04",13.1526,13.6562,13.044,13.202,1600203.0],["2025-11-05",13.0539,13.4044,12.9749,13.3007,1037647.0],["2025-11-06",13.1427,13.3205,12.9601,13.1526,906886.0],["2025-11-07",13.1329,13.3402,13.0539,13.1625,1061476.0],["2025-11-10",13.0341,13.2365,12.886,13.1921,1277045.0],["2025-11-11",13.2415,13.4785,13.1526,13.2711,706967.0],["2025-11-12",13.3033,13.5316,13.2537,13.3529,773592.0],["2025-11-13",13.3133,13.3777,13.0355,13.1942,987885.0],["2025-11-14",13.1545,13.2091,12.8371,12.9958,974274.0],["2025-11-17",12.9859,13.0752,12.5692,12.6387,1047580.0],["2025-11-18",12.5891,12.728,12.5047,12.6982,670786.0],["2025-11-19",12.6783,12.8916,12.5444,12.7081,838307.0],["2025-11-20",12.8172,13.1248,12.7379,12.8966,801932.0],["2025-11-21",13.0256,13.8192,12.8611,13.5414,1082285.0],["2025-11-24",13.5563,13.968,13.4918,13.8986,1108783.0],["2025-11-25",15.7835,16.8549,15.0594,15.4462,3702798.0],["2025-11-26",15.466,15.6396,15.2874,15.2874,1884291.0],["2025-11-28",15.3172,15.4462,15.1089,15.3668,517344.0],["2025-12-01",15.2775,15.3767,15.089,15.2081,1856784.0],["2025-12-02",15.3172,15.4263,14.9055,15.0394,1111465.0],["2025-12-03",15.0196,15.1981,14.8807,14.9501,1131837.0],["2025-12-04",14.9997,15.0593,14.8708,14.9105,908429.0],["2025-12-05",15.0097,15.0295,14.7269,14.7914,684427.0],["2025-12-08",14.8013,14.8608,14.6669,14.7914,935248.0],["2025-12-09",14.7517,14.9105,14.6426,14.7517,1260782.0],["2025-12-10",14.8311,15.1981,14.6624,15.0692,1207172.0],["2025-12-11",15.0989,15.337,15.0692,15.3172,1032398.0],["2025-12-12",15.337,15.3569,15.0593,15.2973,876515.0],["2025-12-15",15.347,15.6743,15.1287,15.5156,1758624.0],["2025-12-16",15.5354,15.595,15.0791,15.1485,1066782.0],["2025-12-17",15.1287,15.2874,14.8311,14.8906,1429987.0],["2025-12-18",14.9105,14.9849,14.6823,14.9105,742087.0],["2025-12-19",14.8013,14.9501,14.8013,14.8906,2792781.0],["2025-12-22",14.8608,15.0543,14.6277,14.7716,1381597.0],["2025-12-23",14.7418,14.7716,14.593,14.7021,1176319.0],["2025-12-24",14.7517,14.7716,14.6128,14.722,461231.0],["2025-12-26",14.7071,14.7815,14.6228,14.6525,616044.0],["2025-12-29",14.6228,14.8013,14.6128,14.7716,998983.0],["2025-12-30",14.722,14.8807,14.6228,14.8311,643972.0],["2025-12-31",14.9501,14.9501,14.6327,14.7319,1011934.0],["2026-01-02",14.7815,14.8093,14.6228,14.7021,617561.0],["2026-01-05",14.5335,15.0658,14.5335,15.0295,555255.0],["2026-01-06",14.9501,15.342,14.9277,15.2577,690772.0],["2026-01-07",15.2279,15.2775,14.9749,15.0791,447242.0],["2026-01-08",15.0593,15.2229,15.0097,15.1386,606178.0],["2026-01-09",15.2279,15.2279,15.0097,15.0989,308084.0],["2026-01-12",15.0097,15.0841,14.8212,15.0295,459921.0],["2026-01-13",15.0394,15.0394,14.7914,14.7914,531924.0],["2026-01-14",14.6724,14.9799,14.6525,14.9601,458260.0],["2026-01-15",14.97,15.347,14.9005,15.2973,632705.0],["2026-01-16",15.1089,15.2775,14.9501,15.2378,596072.0],["2026-01-20",14.9898,15.2081,14.9303,15.0791,389406.0],["2026-01-21",15.1882,15.3073,15.0444,15.2081,594860.0],["2026-01-22",15.2577,15.3569,15.089,15.1585,733602.0],["2026-01-23",15.0791,15.1773,14.97,15.0295,495325.0],["2026-01-26",15.0196,15.1783,14.9997,15.0493,385535.0],["2026-01-27",15.0196,15.0543,14.7021,14.8311,694102.0],["2026-01-28",14.841,14.9005,14.6277,14.6327,553780.0],["2026-01-29",14.6525,14.9154,14.6525,14.8807,690635.0],["2026-01-30",14.8509,15.0295,14.6624,14.9303,647082.0],["2026-02-02",14.9303,15.1138,14.9055,14.9601,551449.0],["2026-02-03",15.0097,15.337,14.841,14.9601,615834.0],["2026-02-04",15.0295,15.3668,15.0295,15.1684,681845.0],["2026-02-05",15.1585,15.466,15.1585,15.347,1002266.0],["2026-02-06",15.3668,15.6049,15.3668,15.5652,753277.0],["2026-02-09",15.4958,15.585,15.3817,15.5156,590389.0],["2026-02-10",15.6049,15.7934,15.5156,15.7735,540636.0],["2026-02-11",15.8331,16.2795,15.7686,16.1009,1267059.0],["2026-02-12",16.0116,16.2993,16.0116,16.1604,1446354.0],["2026-02-13",16.2596,16.3886,16.1555,16.2497,1000484.0],["2026-02-17",16.3291,16.4531,16.1704,16.2497,1021854.0],["2026-02-18",16.2596,16.3936,16.1207,16.1902,1322360.0],["2026-02-19",16.1009,16.21,15.9124,15.9521,1276394.0],["2026-02-20",15.4958,15.4958,14.4144,14.8906,3067342.0],["2026-02-23",14.9898,15.1089,14.5583,14.6624,2.0],["2026-02-24",14.6823,14.8311,14.6029,14.7021,2.0],["2026-02-25",14.7716,14.9154,14.6823,14.7815,2.0],["2026-02-26",14.841,14.97,14.6922,14.8013,785038.0],["2026-02-27",14.6525,14.9601,14.6128,14.8509,916343.0],["2026-03-02",14.7438,14.958,14.7239,14.9431,900576.0],["2026-03-03",16.2083,16.2232,16.1435,16.1983,10628865.0],["2026-03-04",16.1883,16.2381,16.1634,16.1883,5428628.0],["2026-03-05",16.1784,16.2182,16.1584,16.1883,3654389.0],["2026-03-06",16.1784,16.1883,16.1485,16.1883,3746337.0],["2026-03-09",16.1485,16.1983,16.1485,16.1883,1573413.0],["2026-03-10",16.1784,16.2182,16.1784,16.1983,1258627.0],["2026-03-11",16.1883,16.1983,16.1385,16.1385,19190654.0],["2026-03-12",16.1485,16.2083,16.1485,16.1784,3549919.0],["2026-03-13",16.2083,16.2083,16.1784,16.1883,2687369.0],["2026-03-16",16.1983,16.2083,16.1834,16.1883,2113855.0],["2026-03-17",16.1983,16.2083,16.1883,16.1983,2849080.0],["2026-03-18",16.1883,16.2083,16.1883,16.1883,3984932.0],["2026-03-19",16.1883,16.2182,16.1883,16.2083,5768077.0],["2026-03-20",16.2083,16.2083,16.1883,16.1883,6152591.0],["2026-03-23",16.2282,16.2282,16.1983,16.2083,2083370.0],["2026-03-24",16.2182,16.2182,16.1983,16.2083,1876717.0],["2026-03-25",16.2182,16.2381,16.2083,16.2282,1651522.0],["2026-03-26",16.2381,16.2581,16.2282,16.2282,1074780.0],["2026-03-27",16.2282,16.2381,16.2182,16.2282,822975.0],["2026-03-30",16.278,16.278,16.2083,16.2282,1430558.0],["2026-03-31",16.278,16.278,16.2182,16.2282,924424.0],["2026-04-01",16.2282,16.2481,16.2282,16.2282,0.0],["2026-04-02",16.2282,16.2979,16.2282,16.288,980471.0],["2026-04-06",16.278,16.3278,16.2581,16.3178,1024793.0],["2026-04-07",16.3178,16.3178,16.278,16.288,1014896.0],["2026-04-08",16.3378,16.3477,16.268,16.288,0.0],["2026-04-09",16.288,16.3079,16.288,16.3079,882360.0],["2026-04-10",16.3178,16.3278,16.3079,16.3079,1230165.0],["2026-04-13",16.3178,16.3278,16.3029,16.3278,920194.0],["2026-04-14",16.3278,16.3378,16.3178,16.3178,968094.0],["2026-04-15",16.3178,16.3378,16.3079,16.3178,4301329.0],["2026-04-16",16.3278,16.3378,16.3079,16.3278,2387958.0],["2026-04-17",16.3178,16.3577,16.3079,16.3278,2136884.0],["2026-04-20",16.3178,16.3677,16.3178,16.3477,1539228.0],["2026-04-21",16.3876,16.3975,16.3477,16.3577,823456.0],["2026-04-22",16.3677,16.3677,16.3378,16.3677,1167086.0],["2026-04-23",16.3577,16.3776,16.3477,16.3677,554883.0],["2026-04-24",16.3477,16.4075,16.3278,16.3876,1376820.0],["2026-04-27",16.3876,16.4075,16.3776,16.3876,987527.0],["2026-04-28",16.4075,16.4573,16.3876,16.3876,1504312.0],["2026-04-29",16.3975,16.4274,16.3876,16.4274,4330445.0],["2026-04-30",16.3975,16.4125,16.3477,16.3477,1671700.0],["2026-05-01",16.3876,16.3975,16.3578,16.3776,1658249.0],["2026-05-04",16.3776,16.3876,16.3776,16.3776,1195982.0],["2026-05-05",16.3776,16.395,16.3776,16.3776,765649.0],["2026-05-06",16.3776,16.3876,16.3677,16.3677,956202.0],["2026-05-07",16.3677,16.3876,16.3677,16.3776,1583916.0],["2026-05-08",16.3876,16.3876,16.3477,16.3477,2018271.0],["2026-05-11",16.3677,16.3776,16.3577,16.3776,1128101.0],["2026-05-12",16.3677,16.3975,16.3677,16.3876,1237041.0],["2026-05-13",16.3826,16.4224,16.3677,16.4075,1654070.0],["2026-05-14",16.44,16.48,16.43,16.46,1754331.0],["2026-05-15",16.48,16.51,16.46,16.5,1603538.0],["2026-05-18",16.51,16.52,16.48,16.48,1003202.0],["2026-05-19",16.52,16.52,16.49,16.51,887552.0],["2026-05-20",16.51,16.57,16.5,16.52,4507349.0],["2026-05-21",16.54,16.56,16.52,16.54,5785264.0],["2026-05-22",16.545,16.56,16.505,16.52,2778226.0],["2026-05-26",16.52,16.55,16.52,16.54,1954607.0],["2026-05-27",16.505,16.56,16.505,16.51,1003954.0],["2026-05-28",16.52,16.52,16.5,16.51,1267330.0],["2026-05-29",16.5,16.53,16.495,16.5,1260845.0],["2026-06-01",16.5,16.54,16.49,16.51,1759231.0],["2026-06-02",16.51,16.54,16.49,16.49,835617.0],["2026-06-03",16.46,16.52,16.46,16.49,1438696.0],["2026-06-04",16.56,16.56,16.49,16.49,824768.0],["2026-06-05",16.52,16.56,16.51,16.54,465582.0],["2026-06-08",16.56,16.6,16.558,16.57,1634687.0],["2026-06-09",16.59,16.675,16.59,16.63,1418725.0],["2026-06-10",16.65,16.65,16.59,16.6,651882.0],["2026-06-11",16.65,16.68,16.615,16.66,1565728.0],["2026-06-12",16.66,16.68,16.64,16.66,962353.0],["2026-06-15",16.64,16.7,16.639,16.65,1223608.0],["2026-06-16",16.67,16.67,16.6,16.61,952057.0],["2026-06-17",16.61,16.61,16.53,16.55,1117123.0],["2026-06-18",16.61,16.61,16.51,16.54,1746832.0],["2026-06-22",16.61,16.61,16.525,16.55,728761.0],["2026-06-23",16.58,16.58,16.524,16.56,731678.0],["2026-06-24",16.62,16.62,16.535,16.57,1110071.0],["2026-06-25",16.54,16.56,16.53,16.55,8569855.0],["2026-06-26",16.58,16.58,16.5,16.5,12955435.0],["2026-06-29",16.53,16.56,16.515,16.53,3731665.0],["2026-06-30",16.53,16.56,16.51,16.51,27813184.0]]}