{"t":"STLA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-06-09",1.5283,1.5283,1.5283,1.5283,0.0],["2010-06-10",1.5283,1.5283,1.5283,1.5283,0.0],["2010-06-11",1.5283,1.5283,1.5283,1.5283,0.0],["2010-06-14",1.5283,1.5283,1.5283,1.5283,0.0],["2010-06-15",1.5283,1.5283,1.5283,1.5283,0.0],["2010-06-16",1.5283,1.5283,1.5283,1.5283,0.0],["2010-06-17",1.7099,1.7099,1.7099,1.7099,353.0],["2010-06-18",1.7099,1.7099,1.7099,1.7099,0.0],["2010-06-21",1.7099,1.7099,1.7099,1.7099,0.0],["2010-06-22",1.7099,1.7099,1.7099,1.7099,0.0],["2010-06-23",1.7099,1.7099,1.7099,1.7099,0.0],["2010-06-24",1.7099,1.7099,1.7099,1.7099,0.0],["2010-06-25",1.7099,1.7099,1.7099,1.7099,0.0],["2010-06-28",1.7099,1.7099,1.7099,1.7099,0.0],["2010-06-29",1.7099,1.7099,1.7099,1.7099,0.0],["2010-06-30",1.7099,1.7099,1.7099,1.7099,0.0],["2010-07-01",1.7099,1.7099,1.7099,1.7099,0.0],["2010-07-02",1.7099,1.7099,1.7099,1.7099,0.0],["2010-07-06",1.7099,1.7099,1.7099,1.7099,0.0],["2010-07-07",1.7099,1.7099,1.7099,1.7099,0.0],["2010-07-08",1.7099,1.7099,1.7099,1.7099,0.0],["2010-07-09",1.7099,1.7099,1.7099,1.7099,0.0],["2010-07-12",1.7099,1.7099,1.7099,1.7099,0.0],["2010-07-13",1.7099,1.7099,1.7099,1.7099,0.0],["2010-07-14",1.7099,1.7099,1.7099,1.7099,0.0],["2010-07-15",1.7099,1.7099,1.7099,1.7099,0.0],["2010-07-16",1.7099,1.7099,1.7099,1.7099,0.0],["2010-07-19",1.7099,1.7099,1.7099,1.7099,0.0],["2010-07-20",1.7099,1.7099,1.7099,1.7099,0.0],["2010-07-21",1.7099,1.7099,1.7099,1.7099,0.0],["2010-07-22",1.7099,1.7099,1.7099,1.7099,0.0],["2010-07-23",1.7099,1.7099,1.7099,1.7099,0.0],["2010-07-26",1.7099,1.7099,1.7099,1.7099,0.0],["2010-07-27",1.7099,1.7099,1.7099,1.7099,0.0],["2010-07-28",1.7099,1.7099,1.7099,1.7099,0.0],["2010-07-29",1.7099,1.7099,1.7099,1.7099,0.0],["2010-07-30",1.7099,1.7099,1.7099,1.7099,0.0],["2010-08-02",1.7099,1.7099,1.7099,1.7099,0.0],["2010-08-03",1.7099,1.7099,1.7099,1.7099,0.0],["2010-08-04",1.7099,1.7099,1.7099,1.7099,0.0],["2010-08-05",1.7099,1.7099,1.7099,1.7099,0.0],["2010-08-06",1.7099,1.7099,1.7099,1.7099,0.0],["2010-08-09",1.9898,1.9898,1.9898,1.9898,707.0],["2010-08-10",1.9898,1.9898,1.9898,1.9898,0.0],["2010-08-11",1.9898,1.9898,1.9898,1.9898,0.0],["2010-08-12",1.9898,1.9898,1.9898,1.9898,0.0],["2010-08-13",1.9898,1.9898,1.9898,1.9898,0.0],["2010-08-16",1.9898,1.9898,1.9898,1.9898,0.0],["2010-08-17",1.9051,1.9051,1.9051,1.9051,353.0],["2010-08-18",1.899,1.899,1.899,1.899,353.0],["2010-08-19",1.899,1.899,1.899,1.899,0.0],["2010-08-20",1.899,1.899,1.899,1.899,0.0],["2010-08-23",1.899,1.899,1.899,1.899,0.0],["2010-08-24",1.899,1.899,1.899,1.899,0.0],["2010-08-25",1.899,1.899,1.899,1.899,0.0],["2010-08-26",1.899,1.899,1.899,1.899,0.0],["2010-08-27",1.8158,1.8158,1.8158,1.8158,353.0],["2010-08-30",1.8158,1.8158,1.8158,1.8158,0.0],["2010-08-31",1.8158,1.8158,1.8158,1.8158,0.0],["2010-09-01",1.8158,1.8158,1.8158,1.8158,0.0],["2010-09-02",1.8158,1.8158,1.8158,1.8158,0.0],["2010-09-03",1.8158,1.8158,1.8158,1.8158,0.0],["2010-09-07",1.8158,1.8158,1.8158,1.8158,0.0],["2010-09-08",1.8158,1.8158,1.8158,1.8158,0.0],["2010-09-09",1.8158,1.8158,1.8158,1.8158,0.0],["2010-09-10",1.8158,1.8158,1.8158,1.8158,0.0],["2010-09-13",1.8158,1.8158,1.8158,1.8158,0.0],["2010-09-14",1.8158,1.8158,1.8158,1.8158,0.0],["2010-09-15",1.8158,1.8158,1.8158,1.8158,0.0],["2010-09-16",1.8158,1.8158,1.8158,1.8158,0.0],["2010-09-17",1.8158,1.8158,1.8158,1.8158,0.0],["2010-09-20",2.1366,2.1366,2.1366,2.1366,5301.0],["2010-09-21",2.1366,2.1366,2.1366,2.1366,0.0],["2010-09-22",2.1366,2.1366,2.1366,2.1366,0.0],["2010-09-23",2.1366,2.1366,2.1366,2.1366,0.0],["2010-09-24",2.1366,2.1366,2.1366,2.1366,0.0],["2010-09-27",2.1366,2.1366,2.1366,2.1366,0.0],["2010-09-28",2.1366,2.1366,2.1366,2.1366,0.0],["2010-09-29",2.1366,2.1366,2.1366,2.1366,0.0],["2010-09-30",2.1366,2.1366,2.1366,2.1366,0.0],["2010-10-01",2.1366,2.1366,2.1366,2.1366,0.0],["2010-10-04",2.1366,2.1366,2.1366,2.1366,0.0],["2010-10-05",2.1366,2.1366,2.1366,2.1366,0.0],["2010-10-06",2.1366,2.1366,2.1366,2.1366,0.0],["2010-10-07",2.1366,2.1366,2.1366,2.1366,0.0],["2010-10-08",2.353,2.353,2.353,2.353,707.0],["2010-10-11",2.353,2.353,2.353,2.353,0.0],["2010-10-12",2.4498,2.4498,2.4498,2.4498,6714.0],["2010-10-13",2.4498,2.4498,2.4498,2.4498,0.0],["2010-10-14",2.4498,2.4498,2.4498,2.4498,0.0],["2010-10-15",2.4498,2.4498,2.4498,2.4498,0.0],["2010-10-18",2.4498,2.4498,2.4498,2.4498,0.0],["2010-10-19",2.4498,2.4498,2.4498,2.4498,0.0],["2010-10-20",2.4498,2.4498,2.4498,2.4498,0.0],["2010-10-21",2.589,2.589,2.589,2.589,1060.0],["2010-10-22",2.589,2.589,2.589,2.589,0.0],["2010-10-25",2.589,2.589,2.589,2.589,0.0],["2010-10-26",2.589,2.589,2.589,2.589,0.0],["2010-10-27",2.589,2.589,2.589,2.589,0.0],["2010-10-28",2.589,2.589,2.589,2.589,0.0],["2010-10-29",2.589,2.589,2.589,2.589,0.0],["2010-11-01",2.589,2.589,2.589,2.589,0.0],["2010-11-02",2.589,2.589,2.589,2.589,0.0],["2010-11-03",2.589,2.589,2.589,2.589,0.0],["2010-11-04",2.589,2.589,2.589,2.589,0.0],["2010-11-05",2.589,2.589,2.589,2.589,0.0],["2010-11-08",2.589,2.589,2.589,2.589,0.0],["2010-11-09",2.7767,2.7767,2.7767,2.7767,18023.0],["2010-11-10",2.7494,2.7494,2.7494,2.7494,3534.0],["2010-11-11",2.7494,2.7494,2.7494,2.7494,0.0],["2010-11-12",2.7494,2.7494,2.7494,2.7494,0.0],["2010-11-15",2.7661,2.7661,2.7661,2.7661,353.0],["2010-11-16",2.7585,2.7585,2.6632,2.6632,1414.0],["2010-11-17",2.6632,2.6632,2.6632,2.6632,0.0],["2010-11-18",2.6632,2.6632,2.6632,2.6632,0.0],["2010-11-19",2.6632,2.6632,2.6632,2.6632,0.0],["2010-11-22",2.8674,2.8674,2.7918,2.7918,21203.0],["2010-11-23",2.7343,2.7343,2.7343,2.7343,1060.0],["2010-11-24",2.7343,2.7343,2.7343,2.7343,0.0],["2010-11-26",2.7343,2.7343,2.7343,2.7343,0.0],["2010-11-29",2.7343,2.7343,2.7343,2.7343,0.0],["2010-11-30",2.7343,2.7343,2.7343,2.7343,0.0],["2010-12-01",2.7343,2.7343,2.7343,2.7343,0.0],["2010-12-02",2.7343,2.7343,2.7343,2.7343,0.0],["2010-12-03",2.7343,2.7343,2.7343,2.7343,0.0],["2010-12-06",2.7343,2.7343,2.7343,2.7343,0.0],["2010-12-07",2.7343,2.7343,2.7343,2.7343,0.0],["2010-12-08",2.9507,2.9507,2.9507,2.9507,707.0],["2010-12-09",2.9507,2.9507,2.9507,2.9507,0.0],["2010-12-10",2.9507,2.9507,2.9507,2.9507,0.0],["2010-12-13",2.9355,2.9582,2.9355,2.9355,7068.0],["2010-12-14",2.937,2.937,2.937,2.937,1414.0],["2010-12-15",2.937,2.937,2.937,2.937,0.0],["2010-12-16",2.937,2.937,2.937,2.937,0.0],["2010-12-17",2.937,2.937,2.937,2.937,0.0],["2010-12-20",2.8917,2.8917,2.8917,2.8917,141356.0],["2010-12-21",2.9961,2.9961,2.9961,2.9961,141356.0],["2010-12-22",2.9961,2.9961,2.9961,2.9961,0.0],["2010-12-23",2.9961,2.9961,2.9961,2.9961,0.0],["2010-12-27",2.9961,2.9961,2.9961,2.9961,0.0],["2010-12-28",3.049,3.049,3.049,3.049,1767.0],["2010-12-29",3.049,3.049,3.049,3.049,0.0],["2010-12-30",3.049,3.049,3.049,3.049,0.0],["2010-12-31",3.102,3.102,3.102,3.102,1060.0],["2011-01-03",3.3122,3.3122,3.2948,3.2948,920.0],["2011-01-04",3.5249,3.5249,3.4621,3.504,11043.0],["2011-01-05",3.5214,3.5214,3.5214,3.5214,5061.0],["2011-01-06",3.4342,3.4517,3.3994,3.3994,347385.0],["2011-01-07",3.4342,3.4342,3.3924,3.3924,3988.0],["2011-01-10",3.4517,3.4517,3.4342,3.4342,8896.0],["2011-01-11",3.5423,3.5563,3.5423,3.5563,3681.0],["2011-01-12",3.6434,3.6469,3.6016,3.6016,1227.0],["2011-01-13",3.6295,3.6469,3.5737,3.6469,5828.0],["2011-01-14",3.7306,3.748,3.7306,3.748,3681.0],["2011-01-18",3.6748,3.7132,3.6748,3.7132,2761.0],["2011-01-19",3.6609,3.6609,3.6016,3.6016,2147.0],["2011-01-20",3.4517,3.4517,3.4273,3.4273,3221.0],["2011-01-21",3.4273,3.4273,3.4273,3.4273,0.0],["2011-01-24",3.3297,3.3889,3.3297,3.3541,2454.0],["2011-01-25",3.4238,3.4238,3.4238,3.4238,307.0],["2011-01-26",3.4238,3.4238,3.4238,3.4238,0.0],["2011-01-27",3.5388,3.5388,3.5388,3.5388,460.0],["2011-01-28",3.5388,3.5388,3.5388,3.5388,0.0],["2011-01-31",3.4098,3.4098,3.4098,3.4098,1687.0],["2011-02-01",3.5493,3.5493,3.5493,3.5493,307.0],["2011-02-02",3.4342,3.4342,3.4342,3.4342,307.0],["2011-02-03",3.3541,3.4168,3.3541,3.4168,2454.0],["2011-02-04",3.3157,3.361,3.3157,3.3157,57974.0],["2011-02-07",3.3157,3.3157,3.3157,3.3157,0.0],["2011-02-08",3.3157,3.3157,3.3157,3.3157,0.0],["2011-02-09",3.3157,3.3157,3.3157,3.3157,0.0],["2011-02-10",3.3541,3.3819,3.3541,3.3819,920.0],["2011-02-11",3.3819,3.3819,3.361,3.3819,762254.0],["2011-02-14",3.3819,3.3819,3.3122,3.3122,1074.0],["2011-02-15",3.3122,3.3122,3.3122,3.3122,0.0],["2011-02-16",3.3541,3.3541,3.3541,3.3541,4755.0],["2011-02-17",3.4342,3.4342,3.4342,3.4342,767.0],["2011-02-18",3.4342,3.4342,3.4342,3.4342,0.0],["2011-02-22",3.1553,3.3122,3.1553,3.3122,45091.0],["2011-02-23",3.232,3.232,3.232,3.232,3834.0],["2011-02-24",3.232,3.232,3.232,3.232,0.0],["2011-02-25",3.232,3.232,3.232,3.232,0.0],["2011-02-28",3.2878,3.2878,3.2774,3.2774,1074.0],["2011-03-01",3.2774,3.2774,3.2774,3.2774,0.0],["2011-03-02",3.2076,3.2076,3.1449,3.1449,5215.0],["2011-03-03",3.1553,3.1553,3.1518,3.1518,2147.0],["2011-03-04",3.1518,3.1518,3.1518,3.1518,0.0],["2011-03-07",3.1518,3.1518,3.1518,3.1518,0.0],["2011-03-08",3.1518,3.1518,3.1518,3.1518,0.0],["2011-03-09",3.1518,3.1518,3.1518,3.1518,0.0],["2011-03-10",3.1518,3.1518,3.1518,3.1518,0.0],["2011-03-11",3.1135,3.1135,3.1135,3.1135,460.0],["2011-03-14",3.1135,3.1135,3.1135,3.1135,0.0],["2011-03-15",2.8311,2.8311,2.8311,2.8311,153.0],["2011-03-16",2.8903,2.9217,2.8903,2.9217,1380.0],["2011-03-17",2.9217,2.9217,2.9217,2.9217,0.0],["2011-03-18",2.9217,2.9217,2.9217,2.9217,0.0],["2011-03-21",2.9531,2.9531,2.9531,2.9531,613.0],["2011-03-22",2.9531,2.9531,2.9531,2.9531,0.0],["2011-03-23",2.9531,2.9531,2.9531,2.9531,0.0],["2011-03-24",2.9531,2.9531,2.9531,2.9531,0.0],["2011-03-25",2.9531,2.9531,2.9531,2.9531,0.0],["2011-03-28",2.9531,2.9531,2.9531,2.9531,0.0],["2011-03-29",3.1728,3.1728,3.1728,3.1728,4294.0],["2011-03-30",3.1728,3.1728,3.1728,3.1728,0.0],["2011-03-31",3.1728,3.1728,3.1728,3.1728,0.0],["2011-04-01",3.1728,3.1728,3.1728,3.1728,0.0],["2011-04-04",3.1728,3.1728,3.1728,3.1728,0.0],["2011-04-05",3.1728,3.1728,3.1728,3.1728,0.0],["2011-04-06",3.1728,3.1728,3.1728,3.1728,0.0],["2011-04-07",3.1728,3.1728,3.1728,3.1728,0.0],["2011-04-08",3.1728,3.1728,3.1728,3.1728,0.0],["2011-04-11",3.2634,3.2634,3.2425,3.2425,4294.0],["2011-04-12",3.2425,3.2425,3.2425,3.2425,0.0],["2011-04-13",3.2425,3.2425,3.2425,3.2425,0.0],["2011-04-14",3.2425,3.2425,3.2425,3.2425,0.0],["2011-04-15",3.2774,3.2774,3.2774,3.2774,460.0],["2011-04-18",3.1728,3.1728,3.0751,3.0751,2454.0],["2011-04-19",3.0751,3.0751,3.0751,3.0751,0.0],["2011-04-20",3.0751,3.0751,3.0751,3.0751,0.0],["2011-04-21",3.0751,3.0751,3.0751,3.0751,0.0],["2011-04-25",3.5214,3.5214,3.5214,3.5214,767.0],["2011-04-26",3.5214,3.5214,3.5214,3.5214,0.0],["2011-04-27",3.5214,3.5214,3.5214,3.5214,0.0],["2011-04-28",3.7655,3.7655,3.7655,3.7655,307.0],["2011-04-29",3.7655,3.7655,3.7655,3.7655,0.0],["2011-05-02",3.8352,3.8352,3.8352,3.8352,153.0],["2011-05-03",3.8352,3.8352,3.8352,3.8352,0.0],["2011-05-04",3.7794,3.7794,3.6783,3.6783,920.0],["2011-05-05",3.6783,3.6783,3.6783,3.6783,0.0],["2011-05-06",3.6783,3.6783,3.6783,3.6783,0.0],["2011-05-09",3.6783,3.6783,3.6783,3.6783,0.0],["2011-05-10",3.6783,3.6783,3.6783,3.6783,0.0],["2011-05-11",3.6713,3.6713,3.6713,3.6713,153.0],["2011-05-12",3.5354,3.5354,3.4865,3.4865,8896.0],["2011-05-13",3.5214,3.5214,3.5214,3.5214,307.0],["2011-05-16",3.5214,3.5214,3.5214,3.5214,0.0],["2011-05-17",3.3819,3.3819,3.3819,3.3819,460.0],["2011-05-18",3.3819,3.3819,3.3819,3.3819,0.0],["2011-05-19",3.3819,3.3819,3.3819,3.3819,0.0],["2011-05-20",3.4691,3.4691,3.4691,3.4691,307.0],["2011-05-23",3.2913,3.3122,3.239,3.3122,2761.0],["2011-05-24",3.3122,3.3122,3.3122,3.3122,0.0],["2011-05-25",3.4517,3.4517,3.4517,3.4517,307.0],["2011-05-26",3.4517,3.4517,3.4517,3.4517,0.0],["2011-05-27",3.626,3.626,3.626,3.626,460.0],["2011-05-31",3.7899,3.7899,3.7899,3.7899,1534.0],["2011-06-01",3.6957,3.6957,3.6957,3.6957,307.0],["2011-06-02",3.6957,3.6957,3.6957,3.6957,0.0],["2011-06-03",3.8038,3.8038,3.8038,3.8038,460.0],["2011-06-06",3.8038,3.8038,3.8038,3.8038,0.0],["2011-06-07",3.7655,3.7655,3.7655,3.7655,307.0],["2011-06-08",3.7655,3.7655,3.7655,3.7655,0.0],["2011-06-09",3.7655,3.7655,3.7655,3.7655,0.0],["2011-06-10",3.7655,3.7655,3.7655,3.7655,0.0],["2011-06-13",3.7655,3.7655,3.7655,3.7655,0.0],["2011-06-14",3.7655,3.7655,3.7655,3.7655,0.0],["2011-06-15",3.7655,3.7655,3.7655,3.7655,0.0],["2011-06-16",3.7655,3.7655,3.7655,3.7655,0.0],["2011-06-17",3.7655,3.7655,3.7655,3.7655,0.0],["2011-06-20",3.4168,3.4168,3.4168,3.4168,460.0],["2011-06-21",3.4168,3.4168,3.4168,3.4168,0.0],["2011-06-22",3.626,3.626,3.626,3.626,33128.0],["2011-06-23",3.626,3.626,3.626,3.626,0.0],["2011-06-24",3.4691,3.4691,3.4691,3.4691,767.0],["2011-06-27",3.4691,3.4691,3.4691,3.4691,0.0],["2011-06-28",3.4691,3.4691,3.4691,3.4691,0.0],["2011-06-29",3.4691,3.4691,3.4691,3.4691,0.0],["2011-06-30",3.4691,3.4691,3.4691,3.4691,0.0],["2011-07-01",3.7724,3.7724,3.7724,3.7724,920.0],["2011-07-05",3.9224,3.9224,3.9224,3.9224,153.0],["2011-07-06",3.8526,3.8526,3.7655,3.7655,3374.0],["2011-07-07",3.7655,3.7655,3.7655,3.7655,0.0],["2011-07-08",3.7655,3.7655,3.7655,3.7655,0.0],["2011-07-11",3.361,3.361,3.361,3.361,613.0],["2011-07-12",3.4168,3.4168,3.4168,3.4168,767.0],["2011-07-13",3.4168,3.4168,3.4168,3.4168,0.0],["2011-07-14",3.4168,3.4168,3.4168,3.4168,0.0],["2011-07-15",3.4168,3.4168,3.4168,3.4168,0.0],["2011-07-18",3.3994,3.3994,3.3994,3.3994,307.0],["2011-07-19",3.3994,3.3994,3.3994,3.3994,920.0],["2011-07-20",3.3994,3.3994,3.3994,3.3994,0.0],["2011-07-21",3.3994,3.3994,3.3994,3.3994,0.0],["2011-07-22",3.6853,3.6853,3.6853,3.6853,307.0],["2011-07-25",3.6853,3.6853,3.6853,3.6853,0.0],["2011-07-26",3.6504,3.6504,3.6504,3.6504,767.0],["2011-07-27",3.6504,3.6504,3.6504,3.6504,0.0],["2011-07-28",3.6504,3.6504,3.6504,3.6504,0.0],["2011-07-29",3.6504,3.6504,3.6504,3.6504,0.0],["2011-08-01",3.6504,3.6504,3.6504,3.6504,0.0],["2011-08-02",3.1065,3.1065,3.1065,3.1065,3067.0],["2011-08-03",3.0891,3.0891,2.9461,2.9461,1994.0],["2011-08-04",2.9461,2.9461,2.9461,2.9461,0.0],["2011-08-05",2.859,2.859,2.859,2.859,767.0],["2011-08-08",2.5382,2.5382,2.5382,2.5382,460.0],["2011-08-09",2.5591,2.5975,2.5591,2.5975,7669.0],["2011-08-10",2.4231,2.4231,2.3709,2.3709,4755.0],["2011-08-11",2.3709,2.3709,2.3709,2.3709,0.0],["2011-08-12",2.3709,2.3709,2.3709,2.3709,0.0],["2011-08-15",2.3709,2.3709,2.3709,2.3709,0.0],["2011-08-16",2.3709,2.3709,2.3709,2.3709,0.0],["2011-08-17",2.3709,2.3709,2.3709,2.3709,0.0],["2011-08-18",2.2488,2.2488,2.1861,2.1861,2914.0],["2011-08-19",2.1198,2.1268,2.1198,2.1268,8435.0],["2011-08-22",2.0919,2.0919,2.0815,2.0815,613.0],["2011-08-23",1.9943,1.9943,1.9943,1.9943,153.0],["2011-08-24",1.9943,1.9943,1.9943,1.9943,0.0],["2011-08-25",1.9943,1.9943,1.9943,1.9943,0.0],["2011-08-26",1.9943,1.9943,1.9943,1.9943,0.0],["2011-08-29",2.1268,2.1268,2.1268,2.1268,767.0],["2011-08-30",2.085,2.085,2.085,2.085,25613.0],["2011-08-31",2.1791,2.1791,2.1791,2.1791,153.0],["2011-09-01",2.0919,2.1442,2.0919,2.1442,5368.0],["2011-09-02",2.0431,2.0431,1.9873,1.9873,1687.0],["2011-09-06",1.9873,1.9873,1.9873,1.9873,0.0],["2011-09-07",1.956,1.9699,1.9525,1.9699,2454.0],["2011-09-08",1.9699,1.9699,1.9699,1.9699,0.0],["2011-09-09",1.9699,1.9699,1.9699,1.9699,0.0],["2011-09-12",1.7956,1.7956,1.7607,1.7607,3221.0],["2011-09-13",1.7607,1.7607,1.7607,1.7607,0.0],["2011-09-14",1.7607,1.7607,1.7607,1.7607,0.0],["2011-09-15",1.9804,1.9804,1.9804,1.9804,460.0],["2011-09-16",1.9804,1.9804,1.9804,1.9804,0.0],["2011-09-19",1.9176,1.9455,1.9176,1.9455,1074.0],["2011-09-20",2.0919,2.0919,2.0919,2.0919,767.0],["2011-09-21",1.9769,1.9804,1.9769,1.9804,1840.0],["2011-09-22",1.9804,1.9804,1.9804,1.9804,0.0],["2011-09-23",1.9804,1.9804,1.9804,1.9804,0.0],["2011-09-26",1.9804,1.9804,1.9804,1.9804,0.0],["2011-09-27",1.9699,1.9699,1.9699,1.9699,613.0],["2011-09-28",1.9873,1.9873,1.9873,1.9873,307.0],["2011-09-29",2.0222,2.0222,2.0222,2.0222,767.0],["2011-09-30",1.9211,1.9211,1.9211,1.9211,307.0],["2011-10-03",1.9211,1.9211,1.9211,1.9211,0.0],["2011-10-04",1.7014,1.7014,1.6561,1.6561,2301.0],["2011-10-05",1.6561,1.6561,1.6561,1.6561,0.0],["2011-10-06",1.6561,1.6561,1.6561,1.6561,0.0],["2011-10-07",1.9525,1.9525,1.9525,1.9525,153.0],["2011-10-10",1.9525,1.9525,1.9525,1.9525,0.0],["2011-10-11",2.0919,2.0919,2.0919,2.0919,307.0],["2011-10-12",2.3011,2.3011,2.3011,2.3011,153.0],["2011-10-13",2.3011,2.3011,2.3011,2.3011,0.0],["2011-10-14",2.3883,2.3883,2.3883,2.3883,1534.0],["2011-10-17",2.343,2.343,2.343,2.343,153.0],["2011-10-18",2.2453,2.2453,2.2453,2.2453,4448.0],["2011-10-19",2.2453,2.2453,2.2453,2.2453,0.0],["2011-10-20",2.2384,2.2384,2.2384,2.2384,307.0],["2011-10-21",2.2384,2.2384,2.2384,2.2384,0.0],["2011-10-24",2.2384,2.2384,2.2384,2.2384,0.0],["2011-10-25",2.336,2.336,2.336,2.336,153.0],["2011-10-26",2.336,2.336,2.336,2.336,0.0],["2011-10-27",2.5347,2.5556,2.4929,2.4929,13650.0],["2011-10-28",2.3918,2.4406,2.3918,2.4406,1687.0],["2011-10-31",2.4406,2.4406,2.4406,2.4406,0.0],["2011-11-01",2.4406,2.4406,2.4406,2.4406,0.0],["2011-11-02",2.4406,2.4406,2.4406,2.4406,0.0],["2011-11-03",2.4406,2.4406,2.4406,2.4406,0.0],["2011-11-04",2.4406,2.4406,2.4406,2.4406,0.0],["2011-11-07",2.0571,2.0571,2.0571,2.0571,2147.0],["2011-11-08",2.0919,2.0919,2.0919,2.0919,2301.0],["2011-11-09",1.9699,1.9734,1.9699,1.9734,920.0],["2011-11-10",1.9734,1.9734,1.9734,1.9734,0.0],["2011-11-11",1.9734,1.9734,1.9734,1.9734,0.0],["2011-11-14",1.9699,1.9699,1.9699,1.9699,153.0],["2011-11-15",1.8897,1.8897,1.8897,1.8897,920.0],["2011-11-16",1.8897,1.8897,1.8897,1.8897,0.0],["2011-11-17",1.8897,1.8897,1.8897,1.8897,0.0],["2011-11-18",1.8304,1.8304,1.8304,1.8304,767.0],["2011-11-21",1.7363,1.7363,1.7363,1.7363,1534.0],["2011-11-22",1.7363,1.7363,1.7363,1.7363,0.0],["2011-11-23",1.6491,1.6491,1.5341,1.5689,4448.0],["2011-11-25",1.5689,1.5689,1.5689,1.5689,0.0],["2011-11-28",1.5689,1.5689,1.5689,1.5689,0.0],["2011-11-29",1.5689,1.5689,1.5689,1.5689,0.0],["2011-11-30",1.5689,1.5689,1.5689,1.5689,0.0],["2011-12-01",1.7956,1.7956,1.7851,1.7851,307.0],["2011-12-02",1.7886,1.7886,1.7886,1.7886,613.0],["2011-12-05",1.8304,1.8304,1.8304,1.8304,307.0],["2011-12-06",1.8304,1.8304,1.8304,1.8304,0.0],["2011-12-07",1.7886,1.7921,1.7886,1.7921,1074.0],["2011-12-08",1.7398,1.7398,1.7398,1.7398,307.0],["2011-12-09",1.7398,1.7398,1.7398,1.7398,0.0],["2011-12-12",1.7398,1.7398,1.7398,1.7398,0.0],["2011-12-13",1.7398,1.7398,1.7398,1.7398,0.0],["2011-12-14",1.7398,1.7398,1.7398,1.7398,0.0],["2011-12-15",1.7398,1.7398,1.7398,1.7398,0.0],["2011-12-16",1.7398,1.7398,1.7398,1.7398,0.0],["2011-12-19",1.5689,1.5689,1.5689,1.5689,153.0],["2011-12-20",1.5829,1.5829,1.5829,1.5829,8129.0],["2011-12-21",1.6143,1.6143,1.6143,1.6143,6442.0],["2011-12-22",1.6143,1.6143,1.6143,1.6143,0.0],["2011-12-23",1.6038,1.6387,1.6038,1.6387,1534.0],["2011-12-27",1.6038,1.6038,1.6038,1.6038,6135.0],["2011-12-28",1.6212,1.6212,1.6212,1.6212,767.0],["2011-12-29",1.6003,1.6003,1.5724,1.5724,1534.0],["2011-12-30",1.5724,1.5724,1.5724,1.5724,0.0],["2012-01-03",1.5724,1.5724,1.5724,1.5724,0.0],["2012-01-04",1.6735,1.6735,1.6735,1.6735,307.0],["2012-01-05",1.6735,1.6735,1.6735,1.6735,0.0],["2012-01-06",1.6735,1.6735,1.6735,1.6735,0.0],["2012-01-09",1.7154,1.7154,1.6875,1.6875,3067.0],["2012-01-10",1.6875,1.6875,1.6875,1.6875,0.0],["2012-01-11",1.7293,1.7293,1.7293,1.7293,1534.0],["2012-01-12",1.7154,1.7154,1.7154,1.7154,307.0],["2012-01-13",1.7084,1.7084,1.7084,1.7084,1534.0],["2012-01-17",1.7084,1.7084,1.7084,1.7084,0.0],["2012-01-18",1.7084,1.7084,1.7084,1.7084,0.0],["2012-01-19",1.9176,1.9176,1.9176,1.9176,307.0],["2012-01-20",1.9176,1.9176,1.9176,1.9176,0.0],["2012-01-23",2.0815,2.0815,2.0815,2.0815,1074.0],["2012-01-24",2.0815,2.0815,2.0815,2.0815,0.0],["2012-01-25",2.0815,2.0815,2.0815,2.0815,0.0],["2012-01-26",2.1686,2.1686,2.1686,2.1686,767.0],["2012-01-27",2.0675,2.0675,2.0675,2.0675,307.0],["2012-01-30",2.0222,2.0222,2.0222,2.0222,230363.0],["2012-01-31",2.0222,2.0222,2.0222,2.0222,0.0],["2012-02-01",2.2628,2.2628,2.2628,2.2628,2454.0],["2012-02-02",2.2628,2.2628,2.2628,2.2628,0.0],["2012-02-03",2.1617,2.1617,2.1617,2.1617,307.0],["2012-02-06",2.0954,2.0954,2.0954,2.0954,767.0],["2012-02-07",2.0815,2.1686,2.0815,2.1686,28374.0],["2012-02-08",2.1791,2.1791,2.1791,2.1791,31288.0],["2012-02-09",2.1791,2.1791,2.1791,2.1791,0.0],["2012-02-10",2.1512,2.1512,2.1512,2.1512,4755.0],["2012-02-13",2.1512,2.1512,2.1512,2.1512,0.0],["2012-02-14",2.0919,2.0919,2.0919,2.0919,3067.0],["2012-02-15",2.1163,2.1163,2.1163,2.1163,460.0],["2012-02-16",2.0361,2.0361,2.0361,2.0361,6135.0],["2012-02-17",2.1896,2.1896,2.1896,2.1896,41410.0],["2012-02-21",2.1896,2.1896,2.1896,2.1896,0.0],["2012-02-22",2.1896,2.1896,2.1896,2.1896,0.0],["2012-02-23",2.1338,2.1338,2.1198,2.1198,920.0],["2012-02-24",2.1198,2.1198,2.1198,2.1198,0.0],["2012-02-27",2.071,2.071,2.071,2.071,1534.0],["2012-02-28",2.071,2.071,2.071,2.071,0.0],["2012-02-29",2.064,2.064,2.0396,2.0396,10429.0],["2012-03-01",2.0396,2.0396,2.0396,2.0396,0.0],["2012-03-02",2.0396,2.0396,2.0396,2.0396,0.0],["2012-03-05",2.1617,2.1617,2.1617,2.1617,307.0],["2012-03-06",2.0257,2.0257,2.0257,2.0257,2301.0],["2012-03-07",2.0257,2.0257,2.0257,2.0257,0.0],["2012-03-08",2.1617,2.1617,2.1617,2.1617,460.0],["2012-03-09",2.1268,2.1268,2.0919,2.0919,307.0],["2012-03-12",2.1233,2.1373,2.1233,2.1233,1074.0],["2012-03-13",2.1233,2.1233,2.1233,2.1233,0.0],["2012-03-14",2.1233,2.1233,2.1233,2.1233,0.0],["2012-03-15",2.1233,2.1233,2.1233,2.1233,0.0],["2012-03-16",2.1233,2.1233,2.1233,2.1233,0.0],["2012-03-19",2.1233,2.1233,2.1233,2.1233,0.0],["2012-03-20",2.1617,2.1617,2.1268,2.1268,34508.0],["2012-03-21",2.1268,2.1268,2.1268,2.1268,0.0],["2012-03-22",2.0675,2.0675,2.0396,2.0396,156438.0],["2012-03-23",2.0396,2.0396,2.0396,2.0396,0.0],["2012-03-26",2.1268,2.1512,2.1024,2.1268,5981.0],["2012-03-27",2.1861,2.1861,2.1547,2.1721,47698.0],["2012-03-28",2.1721,2.1721,2.1721,2.1721,0.0],["2012-03-29",2.1721,2.1721,2.1721,2.1721,0.0],["2012-03-30",2.0884,2.0884,2.0884,2.0884,153.0],["2012-04-02",1.9699,1.9699,1.9699,1.9699,1534.0],["2012-04-03",1.9838,2.0117,1.9838,2.0117,1074.0],["2012-04-04",1.9211,1.9211,1.9211,1.9211,307.0],["2012-04-05",1.82,1.82,1.82,1.82,460.0],["2012-04-09",1.9071,1.9211,1.9071,1.9071,337876.0],["2012-04-10",1.9071,1.9071,1.9071,1.9071,0.0],["2012-04-11",1.8897,1.8897,1.8897,1.8897,18098.0],["2012-04-12",1.8862,1.8862,1.8862,1.8862,767.0],["2012-04-13",1.8862,1.8862,1.827,1.8374,5981.0],["2012-04-16",1.8479,1.8548,1.8479,1.8548,1840.0],["2012-04-17",1.8548,1.8548,1.8548,1.8548,0.0],["2012-04-18",1.8514,1.8514,1.8514,1.8514,307.0],["2012-04-19",1.8514,1.8514,1.8514,1.8514,0.0],["2012-04-20",1.8514,1.8514,1.8514,1.8514,0.0],["2012-04-23",1.6561,1.6735,1.6561,1.6631,87728.0],["2012-04-24",1.7398,1.7398,1.691,1.691,2301.0],["2012-04-25",1.691,1.691,1.691,1.691,0.0],["2012-04-26",1.7084,1.7084,1.7084,1.7084,307.0],["2012-04-27",1.7293,1.7781,1.7293,1.7781,2454.0],["2012-04-30",1.7781,1.7781,1.7781,1.7781,0.0],["2012-05-01",1.7014,1.7258,1.7014,1.7258,7975.0],["2012-05-02",1.6561,1.6561,1.6456,1.6456,613.0],["2012-05-03",1.6456,1.6456,1.6456,1.6456,0.0],["2012-05-04",1.5689,1.5689,1.5689,1.5689,460.0],["2012-05-07",1.5724,1.6317,1.5724,1.6317,3681.0],["2012-05-08",1.5759,1.5759,1.5027,1.5027,1994.0],["2012-05-09",1.5166,1.548,1.4957,1.548,4294.0],["2012-05-10",1.548,1.548,1.548,1.548,0.0],["2012-05-11",1.6212,1.6422,1.6212,1.6387,4908.0],["2012-05-14",1.5515,1.562,1.5515,1.562,2607.0],["2012-05-15",1.5445,1.5445,1.5445,1.5445,1534.0],["2012-05-16",1.5341,1.5341,1.4853,1.4853,8282.0],["2012-05-17",1.4853,1.4853,1.4853,1.4853,0.0],["2012-05-18",1.4853,1.4853,1.4853,1.4853,0.0],["2012-05-21",1.5515,1.5968,1.5515,1.5655,2301.0],["2012-05-22",1.7224,1.7224,1.7224,1.7224,307.0],["2012-05-23",1.7224,1.7224,1.7224,1.7224,0.0],["2012-05-24",1.7224,1.7224,1.7224,1.7224,0.0],["2012-05-25",1.7224,1.7224,1.7224,1.7224,0.0],["2012-05-29",1.7433,1.7433,1.7433,1.7433,613.0],["2012-05-30",1.7293,1.7293,1.7293,1.7293,307.0],["2012-05-31",1.7293,1.7293,1.7293,1.7293,0.0],["2012-06-01",1.7293,1.7293,1.7293,1.7293,0.0],["2012-06-04",1.7293,1.7293,1.7293,1.7293,0.0],["2012-06-05",1.7293,1.7293,1.7293,1.7293,0.0],["2012-06-06",1.7293,1.7293,1.7293,1.7293,0.0],["2012-06-07",1.7293,1.7293,1.7293,1.7293,0.0],["2012-06-08",1.6317,1.6317,1.6317,1.6317,17178.0],["2012-06-11",1.6282,1.6282,1.6282,1.6282,460.0],["2012-06-12",1.6282,1.6282,1.6282,1.6282,0.0],["2012-06-13",1.4818,1.5306,1.4818,1.5271,35889.0],["2012-06-14",1.5166,1.5166,1.5166,1.5166,7669.0],["2012-06-15",1.5166,1.5166,1.5166,1.5166,0.0],["2012-06-18",1.6003,1.6003,1.5968,1.5968,44478.0],["2012-06-19",1.6317,1.6317,1.6317,1.6317,460.0],["2012-06-20",1.6317,1.6317,1.6317,1.6317,0.0],["2012-06-21",1.6317,1.6317,1.6317,1.6317,0.0],["2012-06-22",1.6317,1.6317,1.6317,1.6317,0.0],["2012-06-25",1.6735,1.6735,1.6735,1.6735,1074.0],["2012-06-26",1.5968,1.5968,1.5829,1.5829,12270.0],["2012-06-27",1.5829,1.5829,1.5829,1.5829,0.0],["2012-06-28",1.6108,1.6282,1.6108,1.6282,13343.0],["2012-06-29",1.7572,1.7607,1.7502,1.7502,16104.0],["2012-07-02",1.7468,1.7468,1.7189,1.7189,8129.0],["2012-07-03",1.8095,1.813,1.8095,1.813,27607.0],["2012-07-05",1.8339,1.8653,1.7991,1.8653,19171.0],["2012-07-06",1.7537,1.7537,1.7433,1.7433,12270.0],["2012-07-09",1.7433,1.7433,1.7433,1.7433,153.0],["2012-07-10",1.8095,1.8095,1.7781,1.7781,33742.0],["2012-07-11",1.7572,1.7607,1.7572,1.7607,19938.0],["2012-07-12",1.7607,1.7607,1.7607,1.7607,12270.0],["2012-07-13",1.7607,1.7607,1.7607,1.7607,0.0],["2012-07-16",1.7398,1.7398,1.7398,1.7398,3067.0],["2012-07-17",1.7398,1.7398,1.7398,1.7398,0.0],["2012-07-18",1.7258,1.7258,1.7258,1.7258,76686.0],["2012-07-19",1.7816,1.7816,1.7816,1.7816,153.0],["2012-07-20",1.7363,1.7363,1.7363,1.7363,10736.0],["2012-07-23",1.6212,1.6212,1.6212,1.6212,12270.0],["2012-07-24",1.6212,1.6212,1.6212,1.6212,0.0],["2012-07-25",1.6212,1.6212,1.6212,1.6212,0.0],["2012-07-26",1.6212,1.6212,1.6212,1.6212,0.0],["2012-07-27",1.6212,1.6212,1.6212,1.6212,0.0],["2012-07-30",1.6212,1.6212,1.6212,1.6212,0.0],["2012-07-31",1.691,1.7851,1.691,1.7851,1840.0],["2012-08-01",1.7363,1.7363,1.7363,1.7363,153.0],["2012-08-02",1.7363,1.7363,1.7363,1.7363,0.0],["2012-08-03",1.7363,1.7363,1.7363,1.7363,0.0],["2012-08-06",1.7363,1.7363,1.7363,1.7363,0.0],["2012-08-07",1.7363,1.7363,1.7363,1.7363,0.0],["2012-08-08",1.7363,1.7363,1.7363,1.7363,0.0],["2012-08-09",1.7363,1.7363,1.7363,1.7363,0.0],["2012-08-10",1.7677,1.7677,1.7677,1.7677,307.0],["2012-08-13",1.7677,1.7677,1.7677,1.7677,0.0],["2012-08-14",1.7677,1.7677,1.7677,1.7677,0.0],["2012-08-15",1.7677,1.7677,1.7677,1.7677,0.0],["2012-08-16",1.7677,1.7677,1.7677,1.7677,0.0],["2012-08-17",1.7677,1.7677,1.7677,1.7677,0.0],["2012-08-20",1.7677,1.7677,1.7677,1.7677,0.0],["2012-08-21",1.7677,1.7677,1.7677,1.7677,0.0],["2012-08-22",1.7677,1.7677,1.7677,1.7677,0.0],["2012-08-23",1.7677,1.7677,1.7677,1.7677,0.0],["2012-08-24",1.7677,1.7677,1.7677,1.7677,0.0],["2012-08-27",1.7677,1.7677,1.7677,1.7677,0.0],["2012-08-28",1.7677,1.7677,1.7677,1.7677,0.0],["2012-08-29",1.7677,1.7677,1.7677,1.7677,0.0],["2012-08-30",1.7677,1.7677,1.7677,1.7677,0.0],["2012-08-31",1.7677,1.7677,1.7677,1.7677,0.0],["2012-09-04",1.8304,1.8304,1.8304,1.8304,1534.0],["2012-09-05",1.8792,1.8792,1.8514,1.8514,767.0],["2012-09-06",1.8514,1.8514,1.8514,1.8514,0.0],["2012-09-07",1.8514,1.8514,1.8514,1.8514,0.0],["2012-09-10",2.0605,2.0919,1.9873,1.9873,16411.0],["2012-09-11",1.9873,1.9873,1.9873,1.9873,0.0],["2012-09-12",1.9873,1.9873,1.9873,1.9873,0.0],["2012-09-13",1.9873,1.9873,1.9873,1.9873,0.0],["2012-09-14",1.9873,1.9873,1.9873,1.9873,0.0],["2012-09-17",1.9873,1.9873,1.9873,1.9873,0.0],["2012-09-18",2.0675,2.0675,2.0675,2.0675,4601.0],["2012-09-19",2.0989,2.0989,2.0989,2.0989,3067.0],["2012-09-20",2.0327,2.0327,2.0327,2.0327,3067.0],["2012-09-21",2.0396,2.0396,2.0396,2.0396,1534.0],["2012-09-24",2.0396,2.0396,2.0396,2.0396,0.0],["2012-09-25",2.0257,2.0257,2.0257,2.0257,3067.0],["2012-09-26",1.9699,1.9699,1.9699,1.9699,153.0],["2012-09-27",1.9699,1.9699,1.9699,1.9699,0.0],["2012-09-28",1.9699,1.9699,1.9699,1.9699,0.0],["2012-10-01",1.9699,1.9699,1.9699,1.9699,0.0],["2012-10-02",1.935,1.935,1.935,1.935,15797.0],["2012-10-03",1.935,1.935,1.935,1.935,0.0],["2012-10-04",1.935,1.935,1.935,1.935,0.0],["2012-10-05",1.935,1.935,1.935,1.935,0.0],["2012-10-08",1.935,1.935,1.935,1.935,767.0],["2012-10-09",1.935,1.935,1.935,1.935,0.0],["2012-10-10",1.935,1.935,1.935,1.935,0.0],["2012-10-11",1.9699,1.9699,1.9699,1.9699,460.0],["2012-10-12",1.9699,1.9699,1.9699,1.9699,0.0],["2012-10-15",1.9699,1.9699,1.9699,1.9699,0.0],["2012-10-16",1.9699,1.9699,1.9699,1.9699,0.0],["2012-10-17",1.9699,1.9699,1.9699,1.9699,0.0],["2012-10-18",1.9699,1.9699,1.9699,1.9699,0.0],["2012-10-19",1.9699,1.9699,1.9699,1.9699,0.0],["2012-10-22",1.9699,1.9699,1.9699,1.9699,0.0],["2012-10-23",1.9699,1.9699,1.9699,1.9699,0.0],["2012-10-24",1.8967,1.8967,1.8967,1.8967,767.0],["2012-10-25",1.8967,1.8967,1.8967,1.8967,0.0],["2012-10-26",1.8514,1.8514,1.8514,1.8514,307.0],["2012-10-31",1.7258,1.7258,1.7154,1.7154,2761.0],["2012-11-01",1.691,1.691,1.691,1.691,17944.0],["2012-11-02",1.6526,1.6526,1.6526,1.6526,767.0],["2012-11-05",1.6317,1.6317,1.6317,1.6317,44478.0],["2012-11-06",1.6735,1.6735,1.6735,1.6735,76686.0],["2012-11-07",1.6212,1.6212,1.6212,1.6212,460.0],["2012-11-08",1.6212,1.6212,1.6212,1.6212,0.0],["2012-11-09",1.5341,1.555,1.5341,1.555,230823.0],["2012-11-12",1.555,1.555,1.555,1.555,0.0],["2012-11-13",1.555,1.555,1.555,1.555,0.0],["2012-11-14",1.555,1.555,1.555,1.555,0.0],["2012-11-15",1.555,1.555,1.555,1.555,0.0],["2012-11-16",1.4992,1.4992,1.4992,1.4992,613.0],["2012-11-19",1.4992,1.4992,1.4992,1.4992,0.0],["2012-11-20",1.4992,1.4992,1.4992,1.4992,0.0],["2012-11-21",1.4992,1.4992,1.4992,1.4992,0.0],["2012-11-23",1.4992,1.4992,1.4992,1.4992,0.0],["2012-11-26",1.4992,1.4992,1.4992,1.4992,0.0],["2012-11-27",1.5376,1.5376,1.5376,1.5376,767.0],["2012-11-28",1.5376,1.5376,1.5376,1.5376,0.0],["2012-11-29",1.5376,1.5376,1.5376,1.5376,0.0],["2012-11-30",1.5376,1.5376,1.5376,1.5376,0.0],["2012-12-03",1.5376,1.5376,1.5376,1.5376,0.0],["2012-12-04",1.5376,1.5376,1.5376,1.5376,0.0],["2012-12-05",1.6212,1.6212,1.6212,1.6212,3067.0],["2012-12-06",1.5689,1.5689,1.5689,1.5689,1687.0],["2012-12-07",1.5689,1.5689,1.5689,1.5689,3834.0],["2012-12-10",1.5759,1.5759,1.5759,1.5759,153.0],["2012-12-11",1.5759,1.5759,1.5759,1.5759,0.0],["2012-12-12",1.5759,1.5759,1.5759,1.5759,0.0],["2012-12-13",1.5759,1.5759,1.5759,1.5759,0.0],["2012-12-14",1.5759,1.5759,1.5759,1.5759,0.0],["2012-12-17",1.6735,1.6735,1.6735,1.6735,3834.0],["2012-12-18",1.7398,1.7398,1.7398,1.7398,77452.0],["2012-12-19",1.7607,1.7607,1.7607,1.7607,307.0],["2012-12-20",1.7607,1.7607,1.7607,1.7607,0.0],["2012-12-21",1.7607,1.7607,1.7607,1.7607,0.0],["2012-12-24",1.7607,1.7607,1.7607,1.7607,0.0],["2012-12-26",1.7607,1.7607,1.7607,1.7607,0.0],["2012-12-27",1.7607,1.7607,1.7607,1.7607,0.0],["2012-12-28",1.7607,1.7781,1.7607,1.7781,46932.0],["2012-12-31",1.7607,1.7607,1.7607,1.7607,767.0],["2013-01-02",1.7607,1.7607,1.7607,1.7607,0.0],["2013-01-03",1.7607,1.7607,1.7607,1.7607,0.0],["2013-01-04",1.8409,1.8409,1.8409,1.8409,116562.0],["2013-01-07",1.8479,1.8479,1.8479,1.8479,307.0],["2013-01-08",1.8479,1.8479,1.8479,1.8479,0.0],["2013-01-09",1.8479,1.8479,1.8479,1.8479,0.0],["2013-01-10",1.8479,1.8479,1.8479,1.8479,0.0],["2013-01-11",1.9002,1.9002,1.9002,1.9002,307.0],["2013-01-14",1.9804,2.0222,1.9804,2.0222,2607.0],["2013-01-15",2.0327,2.0327,2.0327,2.0327,92636.0],["2013-01-16",2.0327,2.0327,2.0327,2.0327,0.0],["2013-01-17",2.0327,2.0327,2.0327,2.0327,0.0],["2013-01-18",2.0327,2.0327,2.0327,2.0327,0.0],["2013-01-22",2.0327,2.0327,2.0327,2.0327,0.0],["2013-01-23",2.0327,2.0327,2.0327,2.0327,0.0],["2013-01-24",2.1233,2.1233,2.1233,2.1233,1534.0],["2013-01-25",2.1651,2.1651,2.1651,2.1651,16104.0],["2013-01-28",2.2593,2.2593,2.207,2.214,2147.0],["2013-01-29",2.2349,2.2349,2.2349,2.2349,4755.0],["2013-01-30",2.1617,2.1617,2.1442,2.1442,613.0],["2013-01-31",2.1442,2.1442,2.1442,2.1442,0.0],["2013-02-01",2.1268,2.193,2.1268,2.1617,7208.0],["2013-02-04",2.0501,2.0501,2.0048,2.0048,3067.0],["2013-02-05",1.9978,2.0222,1.9978,2.0222,17331.0],["2013-02-06",1.9699,1.9943,1.9699,1.9943,9202.0],["2013-02-07",2.0954,2.0954,2.0431,2.0431,7975.0],["2013-02-08",2.0431,2.0431,2.0431,2.0431,0.0],["2013-02-11",2.0745,2.0989,2.0745,2.0989,1074.0],["2013-02-12",2.0989,2.0989,2.0989,2.0989,0.0],["2013-02-13",2.1268,2.1268,2.1268,2.1268,1534.0],["2013-02-14",2.0571,2.0571,2.0571,2.0571,307.0],["2013-02-15",2.0571,2.0571,2.0571,2.0571,0.0],["2013-02-19",2.0571,2.0571,2.0571,2.0571,0.0],["2013-02-20",2.0187,2.0187,2.0187,2.0187,1534.0],["2013-02-21",2.0187,2.0187,2.0187,2.0187,0.0],["2013-02-22",2.0187,2.0187,2.0187,2.0187,0.0],["2013-02-25",2.0187,2.0187,2.0187,2.0187,0.0],["2013-02-26",1.8479,1.8479,1.8479,1.8479,153.0],["2013-02-27",1.8514,1.8514,1.8514,1.8514,1534.0],["2013-02-28",1.8409,1.8409,1.8409,1.8409,460.0],["2013-03-01",1.8409,1.8409,1.8409,1.8409,0.0],["2013-03-04",1.7607,1.7607,1.7607,1.7607,7669.0],["2013-03-05",1.9002,1.9002,1.9002,1.9002,920.0],["2013-03-06",1.8897,1.8897,1.8897,1.8897,767.0],["2013-03-07",1.8897,1.8897,1.8897,1.8897,0.0],["2013-03-08",1.9873,1.9873,1.9873,1.9873,613.0],["2013-03-11",2.0536,2.0536,2.0536,2.0536,153.0],["2013-03-12",2.0222,2.0222,2.0187,2.0187,3988.0],["2013-03-13",2.0048,2.0048,2.0048,2.0048,3988.0],["2013-03-14",2.0048,2.0048,2.0048,2.0048,0.0],["2013-03-15",2.0117,2.0117,2.0117,2.0117,307.0],["2013-03-18",2.0048,2.0048,2.0048,2.0048,460.0],["2013-03-19",2.0048,2.0048,2.0048,2.0048,0.0],["2013-03-20",2.0048,2.0048,2.0048,2.0048,0.0],["2013-03-21",2.0048,2.0048,2.0048,2.0048,0.0],["2013-03-22",2.0048,2.0048,2.0048,2.0048,0.0],["2013-03-25",2.0048,2.0048,2.0048,2.0048,0.0],["2013-03-26",2.0048,2.0048,2.0048,2.0048,0.0],["2013-03-27",2.0048,2.0048,2.0048,2.0048,0.0],["2013-03-28",1.8479,1.8479,1.8479,1.8479,153.0],["2013-04-01",1.8479,1.8479,1.8479,1.8479,0.0],["2013-04-02",1.8479,1.8479,1.8479,1.8479,0.0],["2013-04-03",1.8444,1.8444,1.8444,1.8444,6135.0],["2013-04-04",1.8444,1.8444,1.8444,1.8444,0.0],["2013-04-05",1.8444,1.8444,1.8444,1.8444,0.0],["2013-04-08",1.813,1.813,1.7851,1.7851,30367.0],["2013-04-09",1.8235,1.8235,1.8235,1.8235,767.0],["2013-04-10",1.9455,1.9455,1.9455,1.9455,1534.0],["2013-04-11",1.9455,1.9455,1.9455,1.9455,0.0],["2013-04-12",1.9525,1.9525,1.9455,1.9455,1074.0],["2013-04-15",1.9455,1.9455,1.9455,1.9455,0.0],["2013-04-16",1.9455,1.9455,1.9455,1.9455,0.0],["2013-04-17",1.9455,1.9455,1.9455,1.9455,0.0],["2013-04-18",1.9455,1.9455,1.9455,1.9455,0.0],["2013-04-19",1.9455,1.9455,1.9455,1.9455,0.0],["2013-04-22",1.9106,1.9246,1.9106,1.9176,4755.0],["2013-04-23",1.9176,1.9176,1.9176,1.9176,0.0],["2013-04-24",2.0815,2.1198,2.0815,2.1198,12270.0],["2013-04-25",2.2035,2.214,2.2035,2.214,15797.0],["2013-04-26",2.214,2.214,2.214,2.214,0.0],["2013-04-29",2.214,2.214,2.214,2.214,0.0],["2013-04-30",2.214,2.214,2.214,2.214,0.0],["2013-05-01",2.214,2.214,2.214,2.214,0.0],["2013-05-02",2.0396,2.0396,2.0396,2.0396,307.0],["2013-05-03",2.0396,2.0396,2.0396,2.0396,0.0],["2013-05-06",2.0396,2.0396,2.0396,2.0396,0.0],["2013-05-07",2.0396,2.0396,2.0396,2.0396,0.0],["2013-05-08",2.0396,2.0396,2.0396,2.0396,0.0],["2013-05-09",2.1547,2.1547,2.1547,2.1547,1534.0],["2013-05-10",2.1547,2.1547,2.1547,2.1547,0.0],["2013-05-13",2.1547,2.1547,2.1547,2.1547,0.0],["2013-05-14",2.1547,2.1547,2.1547,2.1547,0.0],["2013-05-15",2.1547,2.1547,2.1547,2.1547,0.0],["2013-05-16",2.1547,2.1547,2.1547,2.1547,0.0],["2013-05-17",2.1547,2.1547,2.1547,2.1547,0.0],["2013-05-20",2.1547,2.1547,2.1547,2.1547,0.0],["2013-05-21",2.1547,2.1547,2.1547,2.1547,0.0],["2013-05-22",2.4545,2.4545,2.4057,2.4057,6442.0],["2013-05-23",2.3186,2.336,2.3186,2.336,767.0],["2013-05-24",2.336,2.336,2.336,2.336,0.0],["2013-05-28",2.6567,2.6567,2.6254,2.6254,1534.0],["2013-05-29",2.58,2.58,2.58,2.58,4601.0],["2013-05-30",2.6812,2.6812,2.6812,2.6812,153.0],["2013-05-31",2.7613,2.7718,2.7613,2.7718,5828.0],["2013-06-03",2.8241,2.8241,2.8241,2.8241,6288.0],["2013-06-04",2.8415,2.859,2.8415,2.859,920.0],["2013-06-05",2.8415,2.8415,2.8415,2.8415,153.0],["2013-06-06",2.6846,2.6846,2.6846,2.6846,4601.0],["2013-06-07",2.6846,2.6846,2.6846,2.6846,0.0],["2013-06-10",2.6463,2.6463,2.6463,2.6463,1534.0],["2013-06-11",2.6463,2.6463,2.6463,2.6463,0.0],["2013-06-12",2.6463,2.6463,2.6463,2.6463,0.0],["2013-06-13",2.6044,2.6044,2.6044,2.6044,767.0],["2013-06-14",2.58,2.58,2.58,2.58,767.0],["2013-06-17",2.58,2.58,2.58,2.58,0.0],["2013-06-18",2.58,2.58,2.58,2.58,0.0],["2013-06-19",2.58,2.58,2.58,2.58,307.0],["2013-06-20",2.58,2.58,2.58,2.58,0.0],["2013-06-21",2.58,2.58,2.58,2.58,0.0],["2013-06-24",2.58,2.58,2.58,2.58,0.0],["2013-06-25",2.58,2.58,2.58,2.58,0.0],["2013-06-26",2.58,2.58,2.58,2.58,0.0],["2013-06-27",2.58,2.58,2.58,2.58,0.0],["2013-06-28",2.58,2.58,2.58,2.58,0.0],["2013-07-01",2.58,2.58,2.58,2.58,0.0],["2013-07-02",2.58,2.58,2.58,2.58,0.0],["2013-07-03",2.58,2.58,2.58,2.58,0.0],["2013-07-05",2.58,2.58,2.58,2.58,0.0],["2013-07-08",2.4754,2.4754,2.4754,2.4754,8435.0],["2013-07-09",2.5103,2.5103,2.4894,2.4894,34969.0],["2013-07-10",2.5696,2.6393,2.5696,2.6393,1074.0],["2013-07-11",2.6184,2.6184,2.6184,2.6184,1534.0],["2013-07-12",2.6184,2.6184,2.6184,2.6184,0.0],["2013-07-15",2.6846,2.6916,1.9838,2.6916,2454.0],["2013-07-16",2.6846,2.6846,2.6846,2.6846,6135.0],["2013-07-17",2.6846,2.6846,2.6846,2.6846,0.0],["2013-07-18",2.6846,2.6846,2.6846,2.6846,0.0],["2013-07-19",2.6846,2.6846,2.6846,2.6846,0.0],["2013-07-22",2.7021,2.7021,2.7021,2.7021,307.0],["2013-07-23",2.7021,2.7021,2.7021,2.7021,0.0],["2013-07-24",2.852,2.852,2.852,2.852,1227.0],["2013-07-25",2.852,2.852,2.852,2.852,0.0],["2013-07-26",2.852,2.852,2.852,2.852,0.0],["2013-07-29",2.852,2.852,2.852,2.852,0.0],["2013-07-30",2.8067,2.8067,2.8067,2.8067,3067.0],["2013-07-31",2.8067,2.8067,2.8067,2.8067,0.0],["2013-08-01",2.8067,2.8067,2.8067,2.8067,0.0],["2013-08-02",2.8067,2.8067,2.8067,2.8067,0.0],["2013-08-05",2.8032,2.8032,2.8032,2.8032,460.0],["2013-08-06",2.8032,2.8032,2.8032,2.8032,0.0],["2013-08-07",2.7892,2.7892,2.7892,2.7892,767.0],["2013-08-08",2.7892,2.7892,2.7892,2.7892,0.0],["2013-08-09",2.7892,2.7892,2.7892,2.7892,0.0],["2013-08-12",2.8729,2.8729,2.8729,2.8729,153.0],["2013-08-13",2.8729,2.8729,2.8729,2.8729,0.0],["2013-08-14",2.8729,2.8729,2.8729,2.8729,0.0],["2013-08-15",2.9148,2.9148,2.9148,2.9148,307.0],["2013-08-16",2.9148,2.9148,2.9148,2.9148,0.0],["2013-08-19",2.9148,2.9148,2.9148,2.9148,0.0],["2013-08-20",2.859,2.859,2.859,2.859,1534.0],["2013-08-21",2.859,2.859,2.859,2.859,0.0],["2013-08-22",2.859,2.859,2.859,2.859,0.0],["2013-08-23",2.859,2.859,2.859,2.859,0.0],["2013-08-26",2.859,2.859,2.859,2.859,0.0],["2013-08-27",2.859,2.859,2.859,2.859,0.0],["2013-08-28",2.6184,2.6184,2.6184,2.6184,3067.0],["2013-08-29",2.6184,2.6184,2.6184,2.6184,0.0],["2013-08-30",2.6184,2.6184,2.6184,2.6184,0.0],["2013-09-03",2.6184,2.6184,2.6184,2.6184,0.0],["2013-09-04",2.6184,2.6184,2.6184,2.6184,0.0],["2013-09-05",2.6184,2.6184,2.6184,2.6184,0.0],["2013-09-06",2.6184,2.6184,2.6184,2.6184,0.0],["2013-09-09",2.8485,2.8485,2.6742,2.6742,1687.0],["2013-09-10",2.8241,2.8241,2.8067,2.8067,1074.0],["2013-09-11",2.8415,2.8415,2.8415,2.8415,153.0],["2013-09-12",2.8799,2.8799,2.8799,2.8799,30674.0],["2013-09-13",2.8764,2.8764,2.8764,2.8764,307.0],["2013-09-16",2.8764,2.8764,2.8764,2.8764,0.0],["2013-09-17",2.8764,2.8764,2.8764,2.8764,0.0],["2013-09-18",2.8764,2.8764,2.8764,2.8764,3067.0],["2013-09-19",2.9287,2.9287,2.9287,2.9287,767.0],["2013-09-20",2.9078,2.9287,2.9078,2.9287,1074.0],["2013-09-23",2.9287,2.9287,2.9287,2.9287,0.0],["2013-09-24",2.9287,2.9287,2.9287,2.9287,0.0],["2013-09-25",2.9287,2.9287,2.9287,2.9287,0.0],["2013-09-26",2.8311,2.8311,2.8311,2.8311,460.0],["2013-09-27",2.838,2.838,2.8102,2.8102,4294.0],["2013-09-30",2.8102,2.8102,2.8102,2.8102,0.0],["2013-10-01",2.8102,2.8102,2.8102,2.8102,0.0],["2013-10-02",2.8102,2.8102,2.8102,2.8102,0.0],["2013-10-03",2.8102,2.8102,2.8102,2.8102,0.0],["2013-10-04",2.8869,2.9113,2.8869,2.9113,3374.0],["2013-10-07",2.9461,2.9984,2.9461,2.9984,613.0],["2013-10-08",2.9984,2.9984,2.9984,2.9984,0.0],["2013-10-09",2.9566,2.9566,2.9357,2.9566,1429418.0],["2013-10-10",3.0159,3.0159,3.0159,3.0159,153.0],["2013-10-11",3.0159,3.0159,3.0159,3.0159,0.0],["2013-10-14",3.0159,3.0159,3.0159,3.0159,0.0],["2013-10-15",3.0159,3.0159,3.0159,3.0159,0.0],["2013-10-16",3.0159,3.0159,3.0159,3.0159,0.0],["2013-10-17",2.8938,2.8938,2.8938,2.8938,460.0],["2013-10-18",2.8938,2.8938,2.8938,2.8938,0.0],["2013-10-21",2.845,2.845,2.845,2.845,767.0],["2013-10-22",2.9671,2.9671,2.9671,2.9671,3067.0],["2013-10-23",2.9671,2.9671,2.9671,2.9671,0.0],["2013-10-24",2.9287,2.9287,2.9287,2.9287,307.0],["2013-10-25",2.9008,2.9008,2.8938,2.8938,460.0],["2013-10-28",2.7613,2.7613,2.7613,2.7613,460.0],["2013-10-29",2.7613,2.7613,2.7613,2.7613,0.0],["2013-10-30",2.7613,2.7613,2.7613,2.7613,0.0],["2013-10-31",2.7021,2.7021,2.7021,2.7021,153.0],["2013-11-01",2.6498,2.6498,2.6498,2.6498,1534.0],["2013-11-04",2.7021,2.7021,2.7021,2.7021,307.0],["2013-11-05",2.6777,2.6777,2.6358,2.6358,460.0],["2013-11-06",2.6358,2.6358,2.6358,2.6358,0.0],["2013-11-07",2.6358,2.6358,2.6358,2.6358,0.0],["2013-11-08",2.6358,2.6358,2.6358,2.6358,0.0],["2013-11-11",2.6358,2.6358,2.6358,2.6358,0.0],["2013-11-12",2.6358,2.6358,2.6358,2.6358,0.0],["2013-11-13",2.6358,2.6358,2.6358,2.6358,0.0],["2013-11-14",2.6358,2.6358,2.6358,2.6358,0.0],["2013-11-15",2.6358,2.6358,2.6358,2.6358,0.0],["2013-11-18",2.6358,2.6358,2.6358,2.6358,0.0],["2013-11-19",2.6358,2.6358,2.6358,2.6358,0.0],["2013-11-20",2.6358,2.6358,2.6358,2.6358,0.0],["2013-11-21",2.6358,2.6358,2.6358,2.6358,0.0],["2013-11-22",2.6358,2.6358,2.6358,2.6358,0.0],["2013-11-25",2.7823,2.7823,2.7404,2.7404,8896.0],["2013-11-26",2.6846,2.6846,2.6846,2.6846,307.0],["2013-11-27",2.6846,2.6846,2.6846,2.6846,0.0],["2013-11-29",2.6846,2.6846,2.6846,2.6846,0.0],["2013-12-02",2.6846,2.6846,2.6846,2.6846,0.0],["2013-12-03",2.6567,2.6637,2.6149,2.6149,3528.0],["2013-12-04",2.6498,2.7195,2.6498,2.6916,230670.0],["2013-12-05",2.6149,2.6149,2.58,2.6114,234658.0],["2013-12-06",2.5905,2.6149,2.5905,2.6149,6288.0],["2013-12-09",2.6149,2.6149,2.5731,2.5731,1074.0],["2013-12-10",2.5731,2.5731,2.5731,2.5731,0.0],["2013-12-11",2.5731,2.5905,2.5731,2.5905,1994.0],["2013-12-12",2.5347,2.5347,2.5347,2.5347,153.0],["2013-12-13",2.5103,2.5103,2.5103,2.5103,3834.0],["2013-12-16",2.5731,2.5731,2.5731,2.5731,613.0],["2013-12-17",2.6254,2.6254,2.6254,2.6254,153.0],["2013-12-18",2.6254,2.6254,2.6254,2.6254,0.0],["2013-12-19",2.6254,2.6254,2.6254,2.6254,0.0],["2013-12-20",2.6951,2.6951,2.6846,2.6846,1227.0],["2013-12-23",2.6846,2.6846,2.6846,2.6846,0.0],["2013-12-24",2.7753,2.7753,2.7753,2.7753,1534.0],["2013-12-26",2.7753,2.7753,2.7753,2.7753,0.0],["2013-12-27",2.8171,2.8311,2.8171,2.8311,1074.0],["2013-12-30",2.8311,2.8311,2.8311,2.8311,0.0],["2013-12-31",2.8311,2.8311,2.8311,2.8311,0.0],["2014-01-02",3.2774,3.3157,3.239,3.3122,56287.0],["2014-01-03",3.2878,3.2878,3.1762,3.2599,13957.0],["2014-01-06",3.2425,3.2634,3.2425,3.2425,9509.0],["2014-01-07",3.2111,3.2111,3.1658,3.1728,704740.0],["2014-01-08",3.1658,3.1658,3.103,3.1065,19478.0],["2014-01-09",3.1832,3.2251,3.1762,3.2251,100765.0],["2014-01-10",3.2076,3.2076,3.2006,3.2006,1994.0],["2014-01-13",3.2251,3.2599,3.2251,3.2425,17638.0],["2014-01-14",3.232,3.2774,3.232,3.2774,4908.0],["2014-01-15",3.2878,3.3366,3.2878,3.3366,23159.0],["2014-01-16",3.3366,3.3366,3.3366,3.3366,0.0],["2014-01-17",3.5388,3.5388,3.504,3.504,1227.0],["2014-01-21",3.5388,3.5563,3.504,3.5563,4601.0],["2014-01-22",3.5563,3.5563,3.5563,3.5563,0.0],["2014-01-23",3.6155,3.6539,3.6155,3.6295,11503.0],["2014-01-24",3.4831,3.5458,3.4831,3.5144,767.0],["2014-01-27",3.6086,3.6155,3.5772,3.6016,13650.0],["2014-01-28",3.5911,3.5946,3.5911,3.5911,1380.0],["2014-01-29",3.4168,3.5354,3.3645,3.5354,123464.0],["2014-01-30",3.5354,3.5354,3.5354,3.5354,0.0],["2014-01-31",3.4621,3.5005,3.4377,3.49,1687.0],["2014-02-03",3.4412,3.4412,3.3994,3.3994,1227.0],["2014-02-04",3.3994,3.3994,3.3994,3.3994,0.0],["2014-02-05",3.3959,3.3959,3.3959,3.3959,767.0],["2014-02-06",3.4517,3.4517,3.4517,3.4517,460.0],["2014-02-07",3.5005,3.5005,3.5005,3.5005,4294.0],["2014-02-10",3.4656,3.4691,3.4656,3.4691,4141.0],["2014-02-11",3.4517,3.4517,3.4517,3.4517,307.0],["2014-02-12",3.4691,3.4691,3.4691,3.4691,3067.0],["2014-02-13",3.4691,3.4691,3.4691,3.4691,0.0],["2014-02-14",3.4691,3.4691,3.4691,3.4691,0.0],["2014-02-18",3.5772,3.5772,3.5772,3.5772,1840.0],["2014-02-19",3.5772,3.5772,3.5772,3.5772,0.0],["2014-02-20",3.5807,3.6609,3.5563,3.6609,5368.0],["2014-02-21",3.6678,3.6748,3.6678,3.6748,2761.0],["2014-02-24",3.6504,3.6504,3.6504,3.6504,153.0],["2014-02-25",3.6434,3.6434,3.6434,3.6434,153.0],["2014-02-26",3.6888,3.7097,3.6609,3.7097,2761.0],["2014-02-27",3.6295,3.6783,3.6295,3.6748,78833.0],["2014-02-28",3.619,3.6957,3.619,3.6957,98771.0],["2014-03-03",3.6155,3.6155,3.5807,3.5807,1687.0],["2014-03-04",3.6957,3.6957,3.6888,3.6888,1227.0],["2014-03-05",3.8352,3.8352,3.8352,3.8352,307.0],["2014-03-06",3.9712,3.9712,3.9712,3.9712,307.0],["2014-03-07",3.891,3.891,3.891,3.891,307.0],["2014-03-10",3.891,3.891,3.8875,3.8875,920.0],["2014-03-11",3.8422,3.8422,3.7934,3.8038,2914.0],["2014-03-12",3.7655,3.7655,3.7655,3.7655,153.0],["2014-03-13",3.8736,3.8736,3.8317,3.8317,198769.0],["2014-03-14",3.7829,3.7829,3.7306,3.7306,1380.0],["2014-03-17",3.8317,3.9119,3.8317,3.9119,1227.0],["2014-03-18",3.9119,3.9119,3.9119,3.9119,460.0],["2014-03-19",3.9119,3.9119,3.9119,3.9119,0.0],["2014-03-20",3.7899,3.8387,3.7899,3.8387,5215.0],["2014-03-21",3.8526,3.8526,3.8352,3.8526,2454.0],["2014-03-24",3.8352,3.8352,3.8352,3.8352,307.0],["2014-03-25",3.8213,3.8213,3.769,3.769,15490.0],["2014-03-26",3.769,3.769,3.769,3.769,0.0],["2014-03-27",3.8352,3.8352,3.8352,3.8352,460.0],["2014-03-28",3.9293,3.9398,3.9293,3.9398,31748.0],["2014-03-31",4.0409,4.0793,4.0409,4.0653,3681.0],["2014-04-01",4.2187,4.2187,4.2152,4.2152,1534.0],["2014-04-02",4.1455,4.1455,4.1176,4.1176,1687.0],["2014-04-03",4.1455,4.1455,4.1455,4.1455,613.0],["2014-04-04",4.1455,4.1455,4.1455,4.1455,0.0],["2014-04-07",4.2152,4.2152,4.1699,4.1699,1534.0],["2014-04-08",4.1839,4.1839,4.1839,4.1839,153.0],["2014-04-09",4.3024,4.3024,4.264,4.2919,29140.0],["2014-04-10",4.2919,4.2919,4.2919,4.2919,0.0],["2014-04-11",4.1839,4.1839,4.1839,4.1839,153.0],["2014-04-14",4.1839,4.2222,4.1839,4.2222,1227.0],["2014-04-15",4.0932,4.0932,4.0165,4.0165,84507.0],["2014-04-16",4.1455,4.1455,4.1455,4.1455,307.0],["2014-04-17",4.2013,4.2013,4.2013,4.2013,307.0],["2014-04-21",4.2536,4.2536,4.2536,4.2536,1534.0],["2014-04-22",4.2536,4.2536,4.2536,4.2536,0.0],["2014-04-23",4.2536,4.2536,4.2536,4.2536,0.0],["2014-04-24",4.3059,4.3059,4.2501,4.2501,3374.0],["2014-04-25",4.149,4.149,4.149,4.149,613.0],["2014-04-28",4.1176,4.1176,4.1176,4.1176,2607.0],["2014-04-29",4.2292,4.2292,4.2292,4.2292,153.0],["2014-04-30",4.2187,4.2187,4.2187,4.2187,1074.0],["2014-05-01",4.1943,4.1943,4.1873,4.1873,307.0],["2014-05-02",4.2327,4.2327,4.2327,4.2327,767.0],["2014-05-05",4.1839,4.1908,4.1839,4.1908,2607.0],["2014-05-06",4.149,4.2187,4.027,4.027,106440.0],["2014-05-07",3.7759,3.7759,3.6365,3.6818,75765.0],["2014-05-08",3.6678,3.6853,3.5667,3.5667,6135.0],["2014-05-09",3.5667,3.5667,3.5667,3.5667,0.0],["2014-05-12",3.6121,3.619,3.6016,3.619,5215.0],["2014-05-13",3.504,3.504,3.4482,3.4831,19938.0],["2014-05-14",3.5667,3.5667,3.5667,3.5667,1534.0],["2014-05-15",3.4342,3.4342,3.4342,3.4342,307.0],["2014-05-16",3.4342,3.4342,3.4342,3.4342,307.0],["2014-05-19",3.4865,3.4935,3.4865,3.4935,3988.0],["2014-05-20",3.5284,3.5284,3.5284,3.5284,153.0],["2014-05-21",3.5284,3.5528,3.5284,3.5528,30828.0],["2014-05-22",3.4796,3.4796,3.4796,3.4796,307.0],["2014-05-23",3.5354,3.5354,3.5354,3.5354,1074.0],["2014-05-27",3.6748,3.6853,3.6748,3.6853,1074.0],["2014-05-28",3.6783,3.6783,3.6783,3.6783,1840.0],["2014-05-29",3.6121,3.6121,3.6121,3.6121,1380.0],["2014-05-30",3.6121,3.6121,3.6121,3.6121,0.0],["2014-06-02",3.6121,3.6121,3.6121,3.6121,0.0],["2014-06-03",3.633,3.633,3.6121,3.6121,1840.0],["2014-06-04",3.5388,3.5877,3.5388,3.5598,63189.0],["2014-06-05",3.619,3.619,3.619,3.619,307.0],["2014-06-06",3.6957,3.6957,3.6644,3.6957,5521.0],["2014-06-09",3.748,3.748,3.7306,3.7306,13190.0],["2014-06-10",3.7411,3.7829,3.7341,3.7655,126991.0],["2014-06-11",3.7201,3.7236,3.7201,3.7236,92023.0],["2014-06-12",3.6923,3.6923,3.6609,3.6609,16104.0],["2014-06-13",3.6609,3.6609,3.6609,3.6609,0.0],["2014-06-16",3.6609,3.6609,3.6609,3.6609,0.0],["2014-06-17",3.5911,3.6016,3.5807,3.6016,143249.0],["2014-06-18",3.5946,3.626,3.5667,3.619,41870.0],["2014-06-19",3.6155,3.6155,3.6155,3.6155,1227.0],["2014-06-20",3.6155,3.6155,3.6155,3.6155,0.0],["2014-06-23",3.5772,3.5772,3.5388,3.5563,13803.0],["2014-06-24",3.6016,3.6016,3.6016,3.6016,13343.0],["2014-06-25",3.6016,3.6016,3.6016,3.6016,0.0],["2014-06-26",3.5284,3.5284,3.5075,3.511,19938.0],["2014-06-27",3.5214,3.5214,3.5214,3.5214,460.0],["2014-06-30",3.4308,3.4656,3.4238,3.4552,1074.0],["2014-07-01",3.5772,3.5772,3.5772,3.5772,307.0],["2014-07-02",3.5772,3.5772,3.5423,3.5423,3988.0],["2014-07-03",3.6574,3.6609,3.6574,3.6609,920.0],["2014-07-07",3.5807,3.5807,3.5807,3.5807,1227.0],["2014-07-08",3.5179,3.5179,3.5179,3.5179,307.0],["2014-07-09",3.5179,3.5179,3.5179,3.5179,0.0],["2014-07-10",3.5144,3.5144,3.5144,3.5144,920.0],["2014-07-11",3.497,3.5075,3.497,3.5075,7055.0],["2014-07-14",3.5946,3.5946,3.5737,3.5737,3681.0],["2014-07-15",3.5737,3.5737,3.5737,3.5737,0.0],["2014-07-16",3.5702,3.6051,3.5702,3.6051,1380.0],["2014-07-17",3.633,3.633,3.633,3.633,307.0],["2014-07-18",3.6923,3.6923,3.6923,3.6923,1534.0],["2014-07-21",3.6504,3.6504,3.6504,3.6504,4908.0],["2014-07-22",3.5946,3.619,3.5946,3.619,7669.0],["2014-07-23",3.5772,3.5772,3.5772,3.5772,460.0],["2014-07-24",3.6051,3.6748,3.6051,3.6609,6748.0],["2014-07-25",3.6644,3.6678,3.6644,3.6678,1227.0],["2014-07-28",3.5598,3.5807,3.5493,3.5702,2301.0],["2014-07-29",3.5807,3.5807,3.5667,3.5667,613.0],["2014-07-30",3.5214,3.5214,3.4552,3.4656,7055.0],["2014-07-31",3.368,3.368,3.3331,3.361,185272.0],["2014-08-01",3.3331,3.3471,3.3331,3.3471,1534.0],["2014-08-04",3.3471,3.3471,3.3471,3.3471,0.0],["2014-08-05",3.3471,3.3471,3.3471,3.3471,0.0],["2014-08-06",3.0298,3.0368,3.0193,3.0193,2761.0],["2014-08-07",3.1379,3.1379,3.0368,3.0577,3988.0],["2014-08-08",3.1832,3.1972,3.1623,3.1972,93403.0],["2014-08-11",3.2495,3.2739,3.2495,3.2739,2147.0],["2014-08-12",3.2948,3.2948,3.2948,3.2948,307.0],["2014-08-13",3.361,3.361,3.361,3.361,767.0],["2014-08-14",3.3959,3.4064,3.3959,3.4064,613.0],["2014-08-15",3.4203,3.4203,3.4133,3.4133,767.0],["2014-08-18",3.4482,3.4587,3.4482,3.4587,1227.0],["2014-08-19",3.3401,3.3401,3.3401,3.3401,613.0],["2014-08-20",3.3401,3.3401,3.3401,3.3401,0.0],["2014-08-21",3.375,3.3819,3.375,3.3819,767.0],["2014-08-22",3.3541,3.3541,3.3541,3.3541,307.0],["2014-08-25",3.3541,3.3541,3.3541,3.3541,0.0],["2014-08-26",3.4412,3.4517,3.4342,3.4342,3067.0],["2014-08-27",3.4552,3.497,3.4552,3.497,3067.0],["2014-08-28",3.4342,3.4342,3.4342,3.4342,767.0],["2014-08-29",3.4342,3.4342,3.4342,3.4342,0.0],["2014-09-02",3.4342,3.4342,3.4342,3.4342,0.0],["2014-09-03",3.49,3.49,3.4761,3.4831,16871.0],["2014-09-04",3.4831,3.4831,3.4831,3.4831,0.0],["2014-09-05",3.4691,3.4761,3.4691,3.4761,920.0],["2014-09-08",3.4133,3.4133,3.4064,3.4064,3528.0],["2014-09-09",3.4726,3.4726,3.4726,3.4726,1380.0],["2014-09-10",3.5284,3.5284,3.5075,3.5075,1840.0],["2014-09-11",3.5737,3.6051,3.5737,3.6051,3067.0],["2014-09-12",3.5214,3.5598,3.5214,3.5563,1227.0],["2014-09-15",3.497,3.497,3.497,3.497,307.0],["2014-09-16",3.5493,3.5493,3.5493,3.5493,1227.0],["2014-09-17",3.5493,3.5493,3.5493,3.5493,0.0],["2014-09-18",3.5493,3.5493,3.5493,3.5493,0.0],["2014-09-19",3.497,3.497,3.497,3.497,153.0],["2014-09-22",3.504,3.504,3.504,3.504,1074.0],["2014-09-23",3.504,3.504,3.504,3.504,0.0],["2014-09-24",3.504,3.504,3.504,3.504,0.0],["2014-09-25",3.6051,3.6051,3.6051,3.6051,767.0],["2014-09-26",3.5842,3.5911,3.5423,3.5423,3067.0],["2014-09-29",3.4935,3.4935,3.4935,3.4935,1227.0],["2014-09-30",3.4935,3.4935,3.4935,3.4935,0.0],["2014-10-01",3.4935,3.4935,3.4935,3.4935,0.0],["2014-10-02",3.2425,3.2774,3.2425,3.2774,2301.0],["2014-10-03",3.246,3.2599,3.246,3.2599,767.0],["2014-10-06",3.2251,3.2251,3.2251,3.2251,920.0],["2014-10-07",3.2251,3.2251,3.2251,3.2251,0.0],["2014-10-08",3.2111,3.2251,3.2111,3.2251,1380.0],["2014-10-09",3.1449,3.1449,3.11,3.11,7208.0],["2014-10-10",3.1065,3.1065,3.0333,3.0333,79600.0],["2014-10-13",3.1379,3.3297,3.0786,3.11,8976807.0],["2014-10-14",3.1379,3.1658,3.0961,3.1205,3787344.0],["2014-10-15",3.1135,3.1344,2.9775,3.0542,4502360.0],["2014-10-16",3.0089,3.103,2.9845,3.0472,1175436.0],["2014-10-17",3.1902,3.2111,3.1553,3.1728,4884561.0],["2014-10-20",3.1623,3.246,3.1484,3.246,1719289.0],["2014-10-21",3.2634,3.3052,3.2495,3.2948,2201028.0],["2014-10-22",3.3192,3.3297,3.2774,3.2808,1326659.0],["2014-10-23",3.3297,3.4064,3.3122,3.3575,2549947.0],["2014-10-24",3.3506,3.3575,3.3018,3.3122,2703931.0],["2014-10-27",3.2564,3.3018,3.1867,3.2216,5433629.0],["2014-10-28",3.3087,3.4168,3.3087,3.3889,3122634.0],["2014-10-29",3.9537,4.0304,3.7376,3.7829,22958571.0],["2014-10-30",3.769,3.8108,3.7271,3.7794,4623830.0],["2014-10-31",3.8561,4.2187,3.8352,3.9956,10506376.0],["2014-11-03",3.9328,3.9398,3.8631,3.9154,3618330.0],["2014-11-04",3.8491,3.8736,3.8317,3.8526,2143360.0],["2014-11-05",3.8666,3.9259,3.8422,3.884,1611163.0],["2014-11-06",3.877,3.891,3.8178,3.8282,1129578.0],["2014-11-07",3.8038,3.8247,3.7515,3.8143,1113167.0],["2014-11-10",3.8108,3.884,3.7934,3.8526,1385554.0],["2014-11-11",3.9398,4.013,3.9049,3.9816,3986113.0],["2014-11-12",4.0653,4.1246,4.0479,4.0688,3184136.0],["2014-11-13",4.142,4.3163,4.1316,4.2989,6986971.0],["2014-11-14",4.2501,4.3582,4.2396,4.3233,4603432.0],["2014-11-17",4.3442,4.3791,4.3233,4.3686,2333847.0],["2014-11-18",4.4349,4.4802,4.407,4.4663,2819266.0],["2014-11-19",4.3163,4.3233,4.2048,4.264,4715393.0],["2014-11-20",4.2431,4.2919,4.2292,4.2606,1916064.0],["2014-11-21",4.2745,4.3024,4.2431,4.2745,2279094.0],["2014-11-24",4.393,4.4035,4.3407,4.3861,1755025.0],["2014-11-25",4.4035,4.4175,4.3582,4.4105,972219.0],["2014-11-26",4.3512,4.3896,4.3408,4.3896,1674352.0],["2014-11-28",4.3861,4.3861,4.3373,4.3442,849829.0],["2014-12-01",4.414,4.4802,4.407,4.4314,1976953.0],["2014-12-02",4.5569,4.5743,4.5046,4.5639,4147153.0],["2014-12-03",4.6929,4.7312,4.672,4.7278,2928773.0],["2014-12-04",4.6755,4.6789,4.5674,4.6092,4268009.0],["2014-12-05",4.7208,4.7975,4.6999,4.7452,6127940.0],["2014-12-08",4.7452,4.7626,4.6197,4.6266,5902484.0],["2014-12-09",4.6022,4.6022,4.3896,4.4175,14756441.0],["2014-12-10",4.3791,4.3826,3.9747,3.9991,70939627.0],["2014-12-11",3.9328,4.006,3.8631,3.898,191207522.0],["2014-12-12",3.9224,4.0304,3.9049,3.9607,55936259.0],["2014-12-15",4.0653,4.0793,3.9084,3.9781,20734231.0],["2014-12-16",3.9677,4.0444,3.9537,4.006,22248617.0],["2014-12-17",3.9921,4.006,3.9154,3.9921,19573519.0],["2014-12-18",4.0583,4.0688,3.9537,4.0235,25894246.0],["2014-12-19",4.0165,4.0618,3.9816,4.0618,10437359.0],["2014-12-22",4.027,4.0793,3.9921,4.0688,8313324.0],["2014-12-23",4.0549,4.142,4.0409,4.1176,7864407.0],["2014-12-24",4.135,4.1664,4.1106,4.142,2332774.0],["2014-12-26",4.1525,4.2048,4.1385,4.142,3576153.0],["2014-12-29",4.0897,4.156,4.0793,4.1002,4780729.0],["2014-12-30",4.1037,4.1176,4.0618,4.1072,4181355.0],["2014-12-31",4.1316,4.1316,4.0304,4.0374,5211548.0],["2015-01-02",4.0409,4.0827,4.0165,4.0758,5343907.0],["2015-01-05",4.013,4.0235,3.8805,3.9224,8484793.0],["2015-01-06",4.006,4.0758,3.9398,4.0409,12225359.0],["2015-01-07",4.0549,4.0618,3.9677,4.0374,9599340.0],["2015-01-08",4.0583,4.1106,4.0479,4.0758,15527744.0],["2015-01-09",4.149,4.1734,4.0618,4.1316,8808406.0],["2015-01-12",4.1908,4.2431,4.1281,4.2013,10074023.0],["2015-01-13",4.285,4.3094,4.1594,4.2222,12127968.0],["2015-01-14",4.2013,4.2396,4.1385,4.2048,7697846.0],["2015-01-15",4.2362,4.2396,4.1141,4.1176,6817803.0],["2015-01-16",4.1839,4.2571,4.1769,4.2187,11336114.0],["2015-01-20",4.3338,4.3407,4.2222,4.3373,15028061.0],["2015-01-21",4.2571,4.3303,4.2501,4.3094,9062695.0],["2015-01-22",4.3791,4.4558,4.3442,4.4314,5233787.0],["2015-01-23",4.5011,4.529,4.4732,4.4976,9137386.0],["2015-01-26",4.6894,4.7278,4.6266,4.7243,14368259.0],["2015-01-27",4.6092,4.6336,4.5569,4.6022,11850060.0],["2015-01-28",4.5465,4.6894,4.4802,4.5011,14426080.0],["2015-01-29",4.6092,4.6685,4.5743,4.6476,10249940.0],["2015-01-30",4.6092,4.6511,4.5883,4.6057,3820166.0],["2015-02-02",4.6266,4.7208,4.6057,4.7068,7903823.0],["2015-02-03",4.8149,4.8637,4.787,4.8637,15164562.0],["2015-02-04",4.8498,4.9718,4.8184,4.8672,11823067.0],["2015-02-05",4.9474,4.9474,4.8672,4.9056,7703367.0],["2015-02-06",4.8498,4.8498,4.7312,4.7417,11157436.0],["2015-02-09",4.6127,4.6824,4.6092,4.6406,5096980.0],["2015-02-10",4.7975,4.8393,4.7487,4.8184,11229214.0],["2015-02-11",4.8114,4.8707,4.7452,4.801,7600302.0],["2015-02-12",5.0067,5.0729,4.9718,5.045,13789437.0],["2015-02-13",5.0555,5.0938,5.0241,5.066,6580231.0],["2015-02-17",5.0381,5.059,4.9892,5.0346,3962034.0],["2015-02-18",5.0764,5.1427,5.059,5.1252,7143716.0],["2015-02-19",5.195,5.303,5.1845,5.2647,13065679.0],["2015-02-20",5.2612,5.4181,5.2263,5.4041,8212712.0],["2015-02-23",5.4216,5.4564,5.3693,5.4251,7919314.0],["2015-02-24",5.4076,5.4286,5.3518,5.4076,6280851.0],["2015-02-25",5.2786,5.317,5.2542,5.2961,7453066.0],["2015-02-26",5.3274,5.4181,5.3135,5.3937,8445223.0],["2015-02-27",5.3797,5.4286,5.3449,5.3728,5173972.0],["2015-03-02",5.3728,5.5262,5.3728,5.5192,6748786.0],["2015-03-03",5.4286,5.4286,5.2926,5.3379,10916644.0],["2015-03-04",5.3135,5.432,5.2682,5.4041,7793396.0],["2015-03-05",5.4041,5.4495,5.3763,5.4355,6751393.0],["2015-03-06",5.3588,5.3658,5.2961,5.3065,5008485.0],["2015-03-09",5.3309,5.3937,5.3065,5.3832,5839142.0],["2015-03-10",5.2961,5.3309,5.2542,5.2612,5827946.0],["2015-03-11",5.2891,5.4111,5.2786,5.4041,6031776.0],["2015-03-12",5.4704,5.5366,5.4564,5.5366,12858628.0],["2015-03-13",5.6099,5.7842,5.5924,5.7214,15203518.0],["2015-03-16",5.9446,5.955,5.7912,5.8295,13649256.0],["2015-03-17",5.7075,5.7981,5.6726,5.7249,12514923.0],["2015-03-18",5.5471,5.6831,5.5053,5.6691,14306911.0],["2015-03-19",5.6831,5.69,5.5994,5.6691,8972819.0],["2015-03-20",5.7493,5.7563,5.6622,5.711,6369806.0],["2015-03-23",5.7075,5.7249,5.6691,5.6726,4898364.0],["2015-03-24",5.8225,5.8295,5.7493,5.7737,11015415.0],["2015-03-25",5.7807,5.7981,5.6831,5.69,5595436.0],["2015-03-26",5.5645,5.69,5.5192,5.6064,9974639.0],["2015-03-27",5.697,5.7493,5.6761,5.7249,7286811.0],["2015-03-30",5.7807,5.7981,5.7563,5.7702,6071499.0],["2015-03-31",5.6587,5.6935,5.6308,5.6866,4756496.0],["2015-04-01",5.7354,5.7354,5.6412,5.704,6957370.0],["2015-04-02",5.819,5.8504,5.7702,5.819,5794971.0],["2015-04-06",5.8295,5.8609,5.7633,5.826,2768654.0],["2015-04-07",5.711,5.7772,5.6831,5.704,11959107.0],["2015-04-08",5.7598,5.8051,5.7354,5.7842,8380194.0],["2015-04-09",5.8783,5.8992,5.7877,5.8225,5514456.0],["2015-04-10",5.7633,5.7772,5.7214,5.7458,2893651.0],["2015-04-13",5.7493,5.7946,5.704,5.7319,3121254.0],["2015-04-14",5.7319,5.7528,5.6831,5.697,3626305.0],["2015-04-15",5.7528,5.7702,5.6796,5.7493,6505693.0],["2015-04-16",5.7354,5.7458,5.5959,5.6796,24478325.0],["2015-04-17",5.6761,5.6796,5.5889,5.6482,6526091.0],["2015-04-20",5.6203,5.6552,5.5854,5.5854,5286393.0],["2015-04-21",5.7005,5.7179,5.6273,5.6726,5070140.0],["2015-04-22",5.7005,5.7075,5.6343,5.6796,5928711.0],["2015-04-23",5.575,5.6308,5.5366,5.6064,10255768.0],["2015-04-24",5.6796,5.6796,5.6273,5.6447,2545653.0],["2015-04-27",5.7354,5.833,5.7284,5.7633,5908159.0],["2015-04-28",5.7179,5.7249,5.6482,5.6726,8471603.0],["2015-04-29",5.7354,5.7667,5.3274,5.3588,20975330.0],["2015-04-30",5.2786,5.2856,5.0904,5.1427,17397797.0],["2015-05-01",5.1461,5.2054,5.0206,5.1078,11690554.0],["2015-05-04",5.2228,5.2298,5.1357,5.1601,7936951.0],["2015-05-05",5.2333,5.2507,5.1008,5.1252,9245973.0],["2015-05-06",5.1357,5.1531,4.9474,4.9962,14601076.0],["2015-05-07",5.1113,5.1775,5.0973,5.1705,14438350.0],["2015-05-08",5.2263,5.317,5.2124,5.2751,5765064.0],["2015-05-11",5.2089,5.2542,5.195,5.2228,6347414.0],["2015-05-12",5.2751,5.2751,5.1427,5.1601,9030947.0],["2015-05-13",5.2786,5.3135,5.2263,5.2438,5603411.0],["2015-05-14",5.31,5.3518,5.2961,5.3379,7216568.0],["2015-05-15",5.4111,5.4286,5.3658,5.3867,4394847.0],["2015-05-18",5.3693,5.4495,5.3484,5.3937,7440796.0],["2015-05-19",5.4146,5.4495,5.3937,5.439,5049128.0],["2015-05-20",5.4495,5.5157,5.432,5.4913,8168388.0],["2015-05-21",5.4983,5.5436,5.4843,5.5331,7310277.0],["2015-05-22",5.5157,5.568,5.5122,5.5576,8762701.0],["2015-05-26",5.5053,5.5053,5.4286,5.4878,15486027.0],["2015-05-27",5.5297,5.6064,5.5227,5.5994,15031282.0],["2015-05-28",5.5854,5.6343,5.5471,5.6273,6903844.0],["2015-05-29",5.6517,5.6656,5.5645,5.5889,8831565.0],["2015-06-01",5.5959,5.6796,5.5506,5.6796,8939845.0],["2015-06-02",5.6517,5.6552,5.6029,5.6343,7153379.0],["2015-06-03",5.6343,5.7075,5.6343,5.6866,7759654.0],["2015-06-04",5.6622,5.7423,5.5959,5.6064,4310340.0],["2015-06-05",5.4948,5.5366,5.3518,5.4564,18854055.0],["2015-06-08",5.4286,5.4495,5.3937,5.4355,7546775.0],["2015-06-09",5.439,5.4495,5.303,5.3309,11327678.0],["2015-06-10",5.4111,5.5053,5.4007,5.4774,6503085.0],["2015-06-11",5.5541,5.5959,5.4739,5.5262,8038790.0],["2015-06-12",5.4774,5.5715,5.4564,5.5506,7911645.0],["2015-06-15",5.4111,5.4564,5.3867,5.4076,7978208.0],["2015-06-16",5.4181,5.446,5.3588,5.4041,4762938.0],["2015-06-17",5.3693,5.3763,5.2403,5.2961,6633297.0],["2015-06-18",5.2961,5.4181,5.2856,5.3763,10776616.0],["2015-06-19",5.3553,5.3588,5.2717,5.2961,9835071.0],["2015-06-22",5.4739,5.5262,5.4286,5.4286,17499482.0],["2015-06-23",5.5053,5.5192,5.4355,5.5053,13824252.0],["2015-06-24",5.4216,5.4564,5.3797,5.3937,8221608.0],["2015-06-25",5.4146,5.4146,5.3484,5.3658,8185873.0],["2015-06-26",5.4599,5.4809,5.4286,5.4355,6201251.0],["2015-06-29",5.181,5.195,5.0625,5.066,10834130.0],["2015-06-30",5.2194,5.2263,5.045,5.066,13202946.0],["2015-07-01",5.1427,5.1601,5.0694,5.1008,7540794.0],["2015-07-02",5.0485,5.0555,4.93,4.9823,6552931.0],["2015-07-06",4.8463,4.9753,4.8184,4.8986,8421144.0],["2015-07-07",4.8602,4.923,4.7278,4.923,8784020.0],["2015-07-08",4.7696,4.8219,4.6371,4.7487,14302003.0],["2015-07-09",4.9335,4.9404,4.8498,4.8602,11644543.0],["2015-07-10",5.059,5.0799,4.9788,5.045,7315492.0],["2015-07-13",5.0799,5.1113,5.0346,5.0869,7742323.0],["2015-07-14",5.0346,5.0973,5.0276,5.066,5356023.0],["2015-07-15",5.1601,5.2054,5.1427,5.1705,4620609.0],["2015-07-16",5.2891,5.3309,5.2821,5.3065,7630363.0],["2015-07-17",5.3274,5.4251,5.2996,5.3972,8096764.0],["2015-07-20",5.4355,5.4495,5.3693,5.3937,8247988.0],["2015-07-21",5.3867,5.4216,5.3797,5.4146,3014815.0],["2015-07-22",5.317,5.4286,5.31,5.4076,4479815.0],["2015-07-23",5.4286,5.4739,5.4007,5.4181,10083839.0],["2015-07-24",5.4181,5.4181,5.2647,5.2821,8059188.0],["2015-07-27",5.0694,5.1392,4.9718,5.0241,12688079.0],["2015-07-28",5.1531,5.2194,5.1252,5.2054,7546469.0],["2015-07-29",5.0799,5.1008,5.0206,5.0625,9881849.0],["2015-07-30",5.317,5.4564,5.2438,5.432,16929249.0],["2015-07-31",5.4878,5.5576,5.4704,5.5087,11355438.0],["2015-08-03",5.6133,5.697,5.5854,5.6273,8972666.0],["2015-08-04",5.6587,5.711,5.6168,5.6447,4827507.0],["2015-08-05",5.6656,5.69,5.6133,5.6447,4219391.0],["2015-08-06",5.6656,5.6726,5.5994,5.6587,3926452.0],["2015-08-07",5.6273,5.7144,5.6168,5.7005,4984559.0],["2015-08-10",5.6935,5.7946,5.69,5.7737,7329295.0],["2015-08-11",5.6866,5.7284,5.6377,5.704,5444672.0],["2015-08-12",5.446,5.4495,5.324,5.3623,21136216.0],["2015-08-13",5.446,5.4634,5.3972,5.453,11370009.0],["2015-08-14",5.4425,5.453,5.3972,5.4355,5659238.0],["2015-08-17",5.3518,5.3902,5.3379,5.3902,6582072.0],["2015-08-18",5.3449,5.3623,5.3135,5.3414,2573259.0],["2015-08-19",5.2333,5.317,5.2089,5.2612,4346842.0],["2015-08-20",5.2054,5.2124,5.0904,5.0973,3766639.0],["2015-08-21",5.2019,5.2403,5.066,5.0799,9781238.0],["2015-08-24",4.8533,5.0381,4.3791,4.7905,10901614.0],["2015-08-25",5.0485,5.0904,4.8847,4.8951,8088329.0],["2015-08-26",5.0799,5.0834,4.8742,5.0381,9055640.0],["2015-08-27",5.0067,5.0938,4.8951,5.0206,8557491.0],["2015-08-28",4.9509,5.0206,4.9265,4.9997,3568484.0],["2015-08-31",4.9195,4.9718,4.8602,4.9265,8412095.0],["2015-09-01",4.7522,4.8184,4.7208,4.7591,8618992.0],["2015-09-02",4.8184,4.8324,4.7382,4.8114,3683359.0],["2015-09-03",4.8428,4.9056,4.8184,4.8358,8519608.0],["2015-09-04",4.7138,4.7661,4.6999,4.7417,7018105.0],["2015-09-08",5.0276,5.0904,5.0032,5.0764,13267975.0],["2015-09-09",5.1705,5.174,5.0102,5.0241,7051387.0],["2015-09-10",5.0485,5.1182,5.0311,5.0869,3583514.0],["2015-09-11",5.0764,5.0938,5.0346,5.0799,3820626.0],["2015-09-14",5.0032,5.0241,4.9718,4.9962,2465286.0],["2015-09-15",5.1496,5.181,5.1148,5.1671,5115691.0],["2015-09-16",5.1427,5.2054,5.1078,5.1915,3234749.0],["2015-09-17",5.2019,5.3449,5.195,5.2717,5996654.0],["2015-09-18",5.1113,5.1252,5.0311,5.059,8113328.0],["2015-09-21",4.9788,5.0241,4.8777,4.9265,7642786.0],["2015-09-22",4.6999,4.7382,4.6022,4.6476,20582087.0],["2015-09-23",4.801,4.8358,4.7034,4.7696,17054093.0],["2015-09-24",4.5743,4.6127,4.4419,4.5674,20778862.0],["2015-09-25",4.5848,4.5988,4.4802,4.5255,7653522.0],["2015-09-28",4.3756,4.4,4.2815,4.3059,10309908.0],["2015-09-29",4.3407,4.393,4.1839,4.2571,18721389.0],["2015-09-30",4.4802,4.6127,4.4732,4.6057,9877862.0],["2015-10-01",4.6824,4.7243,4.5883,4.7138,11568778.0],["2015-10-02",4.6929,4.8986,4.6685,4.8916,10257455.0],["2015-10-05",4.8812,4.9927,4.8812,4.9579,7331749.0],["2015-10-06",4.9753,5.0137,4.9369,4.9683,7400920.0],["2015-10-07",5.1427,5.188,5.0625,5.1671,10628460.0],["2015-10-08",5.2438,5.4425,5.2333,5.4041,11545925.0],["2015-10-09",5.4739,5.5053,5.4286,5.4634,8030968.0],["2015-10-12",5.5785,5.5785,5.4634,5.5471,10589810.0],["2015-10-13",5.4564,5.5645,5.439,5.4808,11488718.0],["2015-10-14",5.582,5.5854,5.4843,5.5122,11179215.0],["2015-10-15",5.5854,5.7005,5.561,5.69,10139206.0],["2015-10-16",5.697,5.7144,5.6203,5.6552,10711127.0],["2015-10-19",5.7633,5.7702,5.6866,5.7423,11108818.0],["2015-10-20",5.6377,5.6587,5.5157,5.5576,15727587.0],["2015-10-21",5.6831,5.6935,5.2647,5.2996,37501366.0],["2015-10-22",5.2821,5.3518,5.2612,5.3135,18143027.0],["2015-10-23",5.4146,5.4251,5.3274,5.3588,10595945.0],["2015-10-26",5.3449,5.3553,5.2926,5.3518,6959518.0],["2015-10-27",5.3937,5.3972,5.2612,5.3728,13410764.0],["2015-10-28",5.3658,5.3658,5.0032,5.1322,26323378.0],["2015-10-29",5.0241,5.0938,5.0102,5.0764,13733917.0],["2015-10-30",5.1392,5.181,5.0973,5.1043,12486857.0],["2015-11-02",5.1601,5.2089,5.1217,5.1915,5596969.0],["2015-11-03",5.0973,5.1496,5.0904,5.1078,7834653.0],["2015-11-04",5.0067,5.0346,4.9369,4.9718,9280022.0],["2015-11-05",5.0171,5.0276,4.9544,4.9858,5711538.0],["2015-11-06",4.9858,5.0311,4.9614,5.0276,3003618.0],["2015-11-09",5.0032,5.0137,4.9056,4.9544,3861269.0],["2015-11-10",4.9195,4.9369,4.8812,4.8986,7307977.0],["2015-11-11",4.916,4.923,4.8358,4.8637,8152284.0],["2015-11-12",4.7696,4.794,4.7173,4.7278,8617919.0],["2015-11-13",4.8045,4.8079,4.7034,4.7138,7519475.0],["2015-11-16",4.665,4.7173,4.5883,4.7138,7285431.0],["2015-11-17",4.7173,4.7626,4.6755,4.6894,4915388.0],["2015-11-18",4.7034,4.7417,4.6545,4.6824,7691098.0],["2015-11-19",4.8045,4.8289,4.7731,4.8254,5442065.0],["2015-11-20",4.8777,4.9195,4.8428,4.8951,8525129.0],["2015-11-23",4.9021,4.9509,4.8742,4.8916,4720454.0],["2015-11-24",4.8463,4.8742,4.8254,4.8498,3135057.0],["2015-11-25",4.8602,4.9125,4.8463,4.8847,5110016.0],["2015-11-27",4.9718,5.0137,4.9509,5.0032,3196099.0],["2015-11-30",5.0206,5.0276,4.9474,4.9683,4210802.0],["2015-12-01",4.9997,4.9997,4.9091,4.9648,17656841.0],["2015-12-02",4.8847,4.9091,4.8219,4.8428,5198205.0],["2015-12-03",4.9335,4.9439,4.8149,4.8289,7217641.0],["2015-12-04",4.8324,4.8986,4.8254,4.8951,5301117.0],["2015-12-07",4.923,4.9439,4.8777,4.8916,6276556.0],["2015-12-08",4.8219,4.8672,4.7835,4.8184,5229032.0],["2015-12-09",4.8533,4.8812,4.7905,4.8149,5996501.0],["2015-12-10",4.8079,4.8393,4.7801,4.8114,3595631.0],["2015-12-11",4.7696,4.7975,4.7278,4.7417,3518485.0],["2015-12-14",4.658,4.672,4.5221,4.5639,10615577.0],["2015-12-15",4.6964,4.7626,4.6789,4.7068,6703541.0],["2015-12-16",4.7522,4.7905,4.7034,4.7801,4624444.0],["2015-12-17",4.8742,4.8812,4.8079,4.8149,7567787.0],["2015-12-18",4.794,4.8393,4.7661,4.7835,4618309.0],["2015-12-21",4.8951,4.9056,4.8149,4.8672,5100967.0],["2015-12-22",4.8219,4.8289,4.7626,4.7766,5519977.0],["2015-12-23",4.9195,4.9858,4.8986,4.9579,7404140.0],["2015-12-24",4.9509,4.9788,4.9265,4.9579,2526788.0],["2015-12-28",5.0241,5.0381,4.9614,4.9858,2730925.0],["2015-12-29",5.0171,5.0415,4.9614,5.0102,2262530.0],["2015-12-30",4.9091,4.9579,4.8951,4.9335,4344388.0],["2015-12-31",4.8881,4.9195,4.8742,4.8777,3472014.0],["2016-01-04",4.7275,4.839,4.648,4.7753,12591661.0],["2016-01-05",4.8124,4.839,4.6904,4.8124,7397529.0],["2016-01-06",4.5471,4.5684,4.4729,4.5312,13306754.0],["2016-01-07",4.3774,4.4304,4.3137,4.3827,10865733.0],["2016-01-08",4.4039,4.4145,4.2129,4.2394,13147632.0],["2016-01-11",4.2872,4.3296,4.2182,4.3031,11243308.0],["2016-01-12",4.388,4.4092,4.2659,4.3455,8051778.0],["2016-01-13",4.3349,4.3667,4.1227,4.1704,11143011.0],["2016-01-14",4.0272,4.0431,3.8892,3.9953,19013065.0],["2016-01-15",3.8096,3.8945,3.7937,3.8945,9047479.0],["2016-01-19",3.8096,3.8521,3.7247,3.7778,8106164.0],["2016-01-20",3.6823,3.7088,3.5019,3.6558,9691032.0],["2016-01-21",3.7407,3.8096,3.6664,3.7672,7448586.0],["2016-01-22",3.8998,3.9423,3.8362,3.868,6573160.0],["2016-01-25",3.8202,3.8255,3.7566,3.7672,9475505.0],["2016-01-26",3.9794,4.0749,3.9317,4.0378,8183051.0],["2016-01-27",3.8998,4.0431,3.8945,3.9529,5971481.0],["2016-01-28",3.8415,3.868,3.7247,3.7672,7012487.0],["2016-01-29",3.6451,3.7353,3.6186,3.7353,6533001.0],["2016-02-01",3.6292,3.7407,3.6027,3.7194,5946155.0],["2016-02-02",3.7353,3.7513,3.5549,3.5656,12829891.0],["2016-02-03",3.5974,3.6027,3.4488,3.539,16846497.0],["2016-02-04",3.3905,3.5496,3.3799,3.5284,7771876.0],["2016-02-05",3.5656,3.6133,3.4807,3.4913,8753148.0],["2016-02-08",3.2737,3.279,3.1676,3.226,8233099.0],["2016-02-09",3.0721,3.2154,3.0668,3.1199,9120128.0],["2016-02-10",3.2684,3.348,3.2313,3.279,6756600.0],["2016-02-11",3.1676,3.2366,3.1411,3.1782,6166222.0],["2016-02-12",3.2472,3.2631,3.1782,3.2419,4766409.0],["2016-02-16",3.3268,3.3533,3.2684,3.3427,4127699.0],["2016-02-17",3.3958,3.5019,3.3852,3.4754,7782975.0],["2016-02-18",3.5284,3.539,3.4117,3.417,3454178.0],["2016-02-19",3.3852,3.3852,3.3215,3.3586,2647971.0],["2016-02-22",3.4647,3.486,3.4435,3.4647,4636750.0],["2016-02-23",3.4329,3.4435,3.3427,3.348,5267488.0],["2016-02-24",3.2366,3.3003,3.1676,3.295,3989665.0],["2016-02-25",3.348,3.3958,3.3109,3.3958,5422675.0],["2016-02-26",3.5496,3.5656,3.5178,3.5549,7935135.0],["2016-02-29",3.6398,3.6664,3.608,3.6345,6536936.0],["2016-03-01",3.7778,3.9211,3.7247,3.8945,6784146.0],["2016-03-02",3.8468,3.9635,3.8468,3.9635,5397248.0],["2016-03-03",4.0378,4.1015,4.0219,4.0749,5886522.0],["2016-03-04",4.0537,4.1227,4.0166,4.1068,6623510.0],["2016-03-07",4.0325,4.0908,4.0219,4.0696,3267711.0],["2016-03-08",4.0219,4.0272,3.8733,3.8786,5774420.0],["2016-03-09",3.8945,3.937,3.8468,3.9264,5280706.0],["2016-03-10",3.937,3.9529,3.8096,3.8574,5293622.0],["2016-03-11",3.9847,4.0431,3.9847,4.0325,2640605.0],["2016-03-14",4.0855,4.1333,4.059,4.1227,3147840.0],["2016-03-15",4.0378,4.0484,3.9953,4.0325,2931607.0],["2016-03-16",4.0431,4.1863,4.0431,4.1545,3716322.0],["2016-03-17",4.1333,4.181,4.0961,4.1545,1502935.0],["2016-03-18",4.2076,4.2925,4.2076,4.2819,5622159.0],["2016-03-21",4.2553,4.2765,4.2076,4.2394,3321795.0],["2016-03-22",4.1917,4.2447,4.1704,4.2341,1873750.0],["2016-03-23",4.2341,4.2394,4.1121,4.1227,4828161.0],["2016-03-24",4.0166,4.0431,3.9847,4.0431,4154539.0],["2016-03-28",4.0272,4.1015,4.0166,4.0643,2638890.0],["2016-03-29",4.0537,4.1545,4.0325,4.1492,4301553.0],["2016-03-30",4.2819,4.388,4.2765,4.3243,6925913.0],["2016-03-31",4.319,4.3561,4.2659,4.2765,3762030.0],["2016-04-01",4.1174,4.1174,4.0325,4.1015,4921495.0],["2016-04-04",4.1015,4.1333,4.0696,4.0802,3387280.0],["2016-04-05",3.8415,3.9211,3.8202,3.9051,7431432.0],["2016-04-06",3.799,3.8733,3.7566,3.8521,8357713.0],["2016-04-07",3.7407,3.7619,3.6611,3.6717,6385987.0],["2016-04-08",3.8362,3.868,3.8096,3.8255,5314508.0],["2016-04-11",3.9317,3.9847,3.9051,3.9104,3098700.0],["2016-04-12",3.8892,3.8998,3.8043,3.8839,4332227.0],["2016-04-13",3.9953,4.059,3.99,4.0484,4302159.0],["2016-04-14",4.059,4.0696,4.0006,4.0219,6539156.0],["2016-04-15",4.0378,4.0537,3.9688,3.99,5913664.0],["2016-04-18",4.0325,4.1651,4.0272,4.1174,4266540.0],["2016-04-19",4.2023,4.2872,4.2023,4.2659,8723684.0],["2016-04-20",4.3296,4.3827,4.319,4.3349,14461880.0],["2016-04-21",4.4304,4.4463,4.3296,4.3455,6744290.0],["2016-04-22",4.25,4.2978,4.2076,4.25,10015835.0],["2016-04-25",4.2872,4.3455,4.2765,4.3402,6520489.0],["2016-04-26",4.2765,4.2765,4.1704,4.2659,7726873.0],["2016-04-27",4.2712,4.3508,4.2606,4.3349,6165112.0],["2016-04-28",4.2925,4.4782,4.2819,4.3827,7889326.0],["2016-04-29",4.3137,4.3402,4.25,4.2925,8132096.0],["2016-05-02",4.3992,4.4152,4.3353,4.3779,5719085.0],["2016-05-03",4.3406,4.3459,4.2286,4.2446,10804245.0],["2016-05-04",4.2286,4.2659,4.1646,4.1753,7099184.0],["2016-05-05",4.1006,4.1113,4.0473,4.0793,10899424.0],["2016-05-06",4.0526,4.1433,4.0473,4.1166,3553156.0],["2016-05-09",4.0633,4.0793,3.994,4.0473,5236864.0],["2016-05-10",4.1006,4.17,4.1006,4.17,3292819.0],["2016-05-11",4.074,4.1166,4.042,4.0526,3419524.0],["2016-05-12",4.1166,4.1433,4.0366,4.0633,4229049.0],["2016-05-13",4.0953,4.138,4.058,4.0793,4030458.0],["2016-05-16",4.058,4.0846,3.9993,4.01,6820674.0],["2016-05-17",3.8767,3.914,3.7327,3.7434,12692367.0],["2016-05-18",3.77,3.8233,3.7274,3.7594,8813815.0],["2016-05-19",3.8073,3.8287,3.626,3.6367,11576020.0],["2016-05-20",3.706,3.7754,3.706,3.754,6920672.0],["2016-05-23",3.5941,3.6367,3.5354,3.5621,13694761.0],["2016-05-24",3.6687,3.7167,3.6527,3.6954,8039831.0],["2016-05-25",3.786,3.8127,3.7594,3.8073,6840352.0],["2016-05-26",3.818,3.834,3.7434,3.7807,4279851.0],["2016-05-27",3.6954,3.7167,3.674,3.69,4553341.0],["2016-05-31",3.8447,3.8553,3.7914,3.8233,7928186.0],["2016-06-01",3.77,3.7754,3.69,3.754,7599878.0],["2016-06-02",3.7754,3.8127,3.7594,3.802,3092722.0],["2016-06-03",3.7434,3.7434,3.674,3.7327,4244310.0],["2016-06-06",3.7114,3.754,3.7007,3.738,3458680.0],["2016-06-07",3.786,3.9087,3.786,3.882,4939981.0],["2016-06-08",3.9353,3.9567,3.8607,3.8767,3266213.0],["2016-06-09",3.7807,3.8447,3.77,3.8127,4436776.0],["2016-06-10",3.706,3.7274,3.6314,3.6634,6785032.0],["2016-06-13",3.5141,3.6047,3.5087,3.5407,5802016.0],["2016-06-14",3.5141,3.5461,3.4607,3.5141,8362918.0],["2016-06-15",3.4607,3.5514,3.4501,3.4981,5940668.0],["2016-06-16",3.3861,3.5034,3.3594,3.4981,5521498.0],["2016-06-17",3.5887,3.61,3.5247,3.6047,4885665.0],["2016-06-20",3.7647,3.7967,3.7487,3.754,5638966.0],["2016-06-21",3.7914,3.8073,3.7434,3.7647,2544538.0],["2016-06-22",3.7807,3.7967,3.6794,3.69,4606854.0],["2016-06-23",3.7914,3.8393,3.754,3.834,3908371.0],["2016-06-24",3.4021,3.4927,3.3434,3.3648,13907810.0],["2016-06-27",3.2208,3.2208,3.1195,3.1781,6433331.0],["2016-06-28",3.2314,3.2848,3.1941,3.2314,5504229.0],["2016-06-29",3.2208,3.2314,3.1461,3.1995,5570594.0],["2016-06-30",3.2368,3.2901,3.1835,3.2634,5739768.0],["2016-07-01",3.3488,3.3861,3.3008,3.3274,4779642.0],["2016-07-05",3.1355,3.1408,3.0075,3.0288,7859111.0],["2016-07-06",2.9595,3.0501,2.9062,3.0395,6944568.0],["2016-07-07",3.0928,3.1195,3.0182,3.0501,4752133.0],["2016-07-08",3.2101,3.2794,3.1995,3.2634,9842714.0],["2016-07-11",3.3221,3.4127,3.3221,3.4074,6890854.0],["2016-07-12",3.5781,3.5941,3.5247,3.5407,6006932.0],["2016-07-13",3.5194,3.5194,3.4554,3.4981,3340107.0],["2016-07-14",3.5834,3.61,3.5674,3.6047,6634332.0],["2016-07-15",3.5994,3.6047,3.5674,3.5994,3541409.0],["2016-07-18",3.5994,3.6847,3.4927,3.5887,18718275.0],["2016-07-19",3.4767,3.5247,3.4714,3.4981,7855396.0],["2016-07-20",3.6314,3.674,3.61,3.6634,10201544.0],["2016-07-21",3.7007,3.754,3.6634,3.6847,5801313.0],["2016-07-22",3.6634,3.6794,3.6367,3.658,2532490.0],["2016-07-25",3.61,3.6847,3.61,3.6687,4800224.0],["2016-07-26",3.69,3.7434,3.69,3.7327,6574192.0],["2016-07-27",3.77,3.7807,3.5194,3.5727,21663308.0],["2016-07-28",3.5194,3.5247,3.3754,3.4021,9719423.0],["2016-07-29",3.4287,3.4447,3.4021,3.4181,5075822.0],["2016-08-01",3.4181,3.4181,3.3594,3.3754,3005574.0],["2016-08-02",3.3328,3.3328,3.2048,3.2421,7217254.0],["2016-08-03",3.4554,3.5514,3.4341,3.5301,10212186.0],["2016-08-04",3.4661,3.4927,3.4447,3.4714,5109356.0],["2016-08-05",3.5514,3.6047,3.5354,3.5994,2524257.0],["2016-08-08",3.6207,3.626,3.5781,3.61,4438784.0],["2016-08-09",3.6207,3.6794,3.6207,3.6634,4289891.0],["2016-08-10",3.6794,3.706,3.6687,3.6794,3024952.0],["2016-08-11",3.6634,3.7167,3.6527,3.6847,3080975.0],["2016-08-12",3.674,3.706,3.6474,3.674,5590874.0],["2016-08-15",3.6794,3.722,3.674,3.7114,2629978.0],["2016-08-16",3.674,3.706,3.6314,3.6314,4385271.0],["2016-08-17",3.6047,3.642,3.5727,3.626,3154668.0],["2016-08-18",3.5941,3.6527,3.5834,3.6314,2591324.0],["2016-08-19",3.5194,3.5781,3.5087,3.5727,5535353.0],["2016-08-22",3.5087,3.5887,3.4981,3.5781,3121737.0],["2016-08-23",3.5941,3.658,3.5887,3.6474,3847027.0],["2016-08-24",3.6634,3.706,3.658,3.6634,3191515.0],["2016-08-25",3.69,3.7007,3.658,3.69,3637392.0],["2016-08-26",3.69,3.7274,3.6314,3.6687,3040112.0],["2016-08-29",3.61,3.6527,3.5994,3.6474,3563096.0],["2016-08-30",3.674,3.722,3.6687,3.7114,3378862.0],["2016-08-31",3.7114,3.7434,3.6527,3.6687,5055742.0],["2016-09-01",3.6367,3.6794,3.5834,3.6314,5148010.0],["2016-09-02",3.5461,3.5941,3.4981,3.5781,5894283.0],["2016-09-06",3.61,3.6527,3.5834,3.6314,3066216.0],["2016-09-07",3.6634,3.7114,3.6634,3.7007,3184788.0],["2016-09-08",3.642,3.6687,3.61,3.6474,3479262.0],["2016-09-09",3.6047,3.626,3.5514,3.5567,3048244.0],["2016-09-12",3.4821,3.5941,3.4767,3.5781,4499928.0],["2016-09-13",3.5141,3.5247,3.4661,3.4767,3650745.0],["2016-09-14",3.4234,3.4554,3.4021,3.4074,3634179.0],["2016-09-15",3.4021,3.5034,3.3808,3.4767,6398592.0],["2016-09-16",3.3861,3.4074,3.3701,3.3861,6048799.0],["2016-09-19",3.4767,3.5247,3.4661,3.4927,5619187.0],["2016-09-20",3.4394,3.4501,3.3488,3.3648,7200086.0],["2016-09-21",3.3754,3.4181,3.3594,3.4181,5830027.0],["2016-09-22",3.4874,3.5087,3.4607,3.4874,5515675.0],["2016-09-23",3.4234,3.4607,3.4127,3.4287,5110460.0],["2016-09-26",3.3434,3.3541,3.3008,3.3008,5306542.0],["2016-09-27",3.2368,3.2848,3.2261,3.2474,7858007.0],["2016-09-28",3.3061,3.3221,3.2634,3.3221,9800948.0],["2016-09-29",3.3381,3.3648,3.2688,3.2741,7036233.0],["2016-09-30",3.2741,3.4394,3.2741,3.4127,7714033.0],["2016-10-03",3.3968,3.4447,3.3861,3.4447,4775024.0],["2016-10-04",3.4447,3.4554,3.3914,3.4181,5841674.0],["2016-10-05",3.4554,3.5354,3.4501,3.5087,5700612.0],["2016-10-06",3.5247,3.5354,3.4554,3.4767,4376235.0],["2016-10-07",3.4767,3.4767,3.4341,3.4501,3909074.0],["2016-10-10",3.5034,3.5354,3.5034,3.5034,3366613.0],["2016-10-11",3.5354,3.5461,3.4554,3.4661,4887271.0],["2016-10-12",3.4021,3.4234,3.3808,3.3914,5235258.0],["2016-10-13",3.3381,3.3488,3.2741,3.2848,12480824.0],["2016-10-14",3.3541,3.3914,3.3488,3.3594,4640287.0],["2016-10-17",3.3648,3.3861,3.3434,3.3488,3298642.0],["2016-10-18",3.3701,3.3701,3.3328,3.3434,3931965.0],["2016-10-19",3.3488,3.3861,3.3434,3.3808,7323979.0],["2016-10-20",3.3648,3.4021,3.3488,3.3914,2577168.0],["2016-10-21",3.3648,3.3754,3.3488,3.3594,2062316.0],["2016-10-24",3.3968,3.4714,3.3861,3.4714,9814401.0],["2016-10-25",3.5034,3.5141,3.4181,3.4874,19468363.0],["2016-10-26",3.5354,3.7114,3.5247,3.706,22306972.0],["2016-10-27",3.722,3.8927,3.706,3.8393,19048490.0],["2016-10-28",3.818,3.882,3.8127,3.834,12448696.0],["2016-10-31",3.8447,3.9193,3.8447,3.9033,10955347.0],["2016-11-01",3.9673,3.978,3.802,3.8607,14995644.0],["2016-11-02",3.738,3.738,3.5781,3.6154,13701287.0],["2016-11-03",3.674,3.6954,3.5994,3.6207,7047277.0],["2016-11-04",3.6154,3.658,3.5781,3.5994,6057734.0],["2016-11-07",3.7434,3.8447,3.7274,3.8393,12431126.0],["2016-11-08",3.7487,3.7914,3.7114,3.7807,6828003.0],["2016-11-09",3.6527,3.7007,3.5887,3.69,12018382.0],["2016-11-10",3.7914,4.074,3.7914,4.0473,35997316.0],["2016-11-11",4.09,4.154,4.042,4.0793,21772844.0],["2016-11-14",3.9833,4.0313,3.6634,3.7647,26430400.0],["2016-11-15",3.9087,4.1006,3.8393,4.01,12284241.0],["2016-11-16",3.9833,4.058,3.962,4.0313,10387886.0],["2016-11-17",3.9727,3.9993,3.8927,3.9833,8592734.0],["2016-11-18",3.978,4.0046,3.9567,3.962,8198262.0],["2016-11-21",3.978,4.0366,3.9727,4.0206,6479816.0],["2016-11-22",4.074,4.0953,4.01,4.0473,5710150.0],["2016-11-23",4.026,4.074,4.0206,4.0633,9347642.0],["2016-11-25",4.1113,4.122,4.074,4.106,3303963.0],["2016-11-28",4.1753,4.1966,4.0686,4.0793,11863565.0],["2016-11-29",4.09,4.106,3.9887,4.026,19344168.0],["2016-11-30",4.0846,4.122,4.0633,4.0846,12712548.0],["2016-12-01",4.1166,4.1593,4.0526,4.1273,17186673.0],["2016-12-02",4.1273,4.17,4.042,4.0686,14974258.0],["2016-12-05",4.2713,4.3673,4.2553,4.3246,17280547.0],["2016-12-06",4.3886,4.4206,4.3566,4.4099,13685122.0],["2016-12-07",4.4792,4.5646,4.4526,4.5166,16149641.0],["2016-12-08",4.5219,4.5379,4.4792,4.5059,12525201.0],["2016-12-09",4.5112,4.5326,4.4472,4.4846,13591148.0],["2016-12-12",4.6499,4.6552,4.5006,4.5219,17199122.0],["2016-12-13",4.5432,4.6445,4.5432,4.6072,7776984.0],["2016-12-14",4.6072,4.6285,4.5219,4.5326,7060931.0],["2016-12-15",4.5912,4.6872,4.5699,4.6552,8796446.0],["2016-12-16",4.6765,4.7352,4.6552,4.6925,11666882.0],["2016-12-19",4.7672,4.7779,4.7032,4.7245,6980109.0],["2016-12-20",4.7725,4.8472,4.7565,4.8418,6567666.0],["2016-12-21",4.8365,4.8632,4.8205,4.8258,3858573.0],["2016-12-22",4.8152,4.8258,4.6819,4.7085,6493671.0],["2016-12-23",4.7778,4.8365,4.7512,4.8205,5968378.0],["2016-12-27",4.8525,4.8792,4.8418,4.8525,3182078.0],["2016-12-28",4.8312,4.8472,4.7938,4.7938,3897428.0],["2016-12-29",4.8365,4.8578,4.7992,4.8312,3905359.0],["2016-12-30",4.8952,4.9058,4.8312,4.8632,4966788.0],["2017-01-03",5.1351,5.1405,5.0445,5.0925,8844035.0],["2017-01-04",5.0551,5.1671,5.0498,5.1618,7717246.0],["2017-01-05",5.2364,5.2844,5.2044,5.2311,6932620.0],["2017-01-06",5.4657,5.6257,5.4444,5.5564,17872405.0],["2017-01-09",5.6364,5.6897,5.5564,5.6364,9401858.0],["2017-01-10",5.6204,5.791,5.6097,5.7643,13592855.0],["2017-01-11",5.759,5.9243,5.7324,5.9137,12504218.0],["2017-01-12",6.0256,6.0363,4.8258,5.3058,96219444.0],["2017-01-13",5.1884,5.2418,5.0658,5.1884,32521769.0],["2017-01-17",5.1298,5.1458,5.0445,5.0605,10996410.0],["2017-01-18",5.0605,5.2684,5.0498,5.1565,10580252.0],["2017-01-19",5.2684,5.3324,5.2578,5.3004,12291470.0],["2017-01-20",5.3804,5.3964,5.3164,5.3378,7946560.0],["2017-01-23",5.4551,5.4871,5.4231,5.4817,11850513.0],["2017-01-24",5.711,5.8603,5.7004,5.8017,16190504.0],["2017-01-25",5.9243,5.9457,5.7643,5.855,13859818.0],["2017-01-26",5.9083,5.935,5.7697,5.8977,13058024.0],["2017-01-27",5.967,5.9723,5.887,5.9083,5901010.0],["2017-01-30",5.807,5.8177,5.7057,5.7643,7010129.0],["2017-01-31",5.8763,5.887,5.7377,5.8603,7161432.0],["2017-02-01",5.887,5.9083,5.759,5.855,9197142.0],["2017-02-02",5.8283,5.8603,5.791,5.8123,23880341.0],["2017-02-03",5.871,5.8923,5.8177,5.8817,7185427.0],["2017-02-06",5.759,5.807,5.6524,5.743,9242924.0],["2017-02-07",5.583,5.599,5.4337,5.4764,16723327.0],["2017-02-08",5.5351,5.679,5.5031,5.647,13958712.0],["2017-02-09",5.6524,5.8177,5.6524,5.7643,6829007.0],["2017-02-10",5.727,5.7963,5.727,5.7324,11273012.0],["2017-02-13",5.8443,5.8763,5.823,5.8337,16536984.0],["2017-02-14",6.0256,6.127,6.015,6.0896,20849265.0],["2017-02-15",6.063,6.2016,6.0576,6.1429,7173178.0],["2017-02-16",6.1589,6.1909,6.111,6.1589,4397118.0],["2017-02-17",5.9883,6.0683,5.9776,6.0523,9263808.0],["2017-02-21",6.1003,6.1429,6.0576,6.095,4663781.0],["2017-02-22",6.031,6.1003,6.031,6.0683,4626532.0],["2017-02-23",6.031,6.0416,5.8603,5.8923,10003756.0],["2017-02-24",5.7324,5.775,5.695,5.7537,5276020.0],["2017-02-27",5.839,5.919,5.8177,5.903,3966402.0],["2017-02-28",5.8923,5.9083,5.8123,5.8497,3793614.0],["2017-03-01",5.8817,5.951,5.8657,5.887,5643384.0],["2017-03-02",5.8817,5.9137,5.8497,5.855,3493217.0],["2017-03-03",5.935,6.0043,5.8817,5.983,5078433.0],["2017-03-06",5.951,5.9563,5.8603,5.887,2897745.0],["2017-03-07",5.8923,5.8977,5.8337,5.839,2203479.0],["2017-03-08",5.9137,5.919,5.8497,5.855,2528273.0],["2017-03-09",5.8283,5.8497,5.775,5.807,5873902.0],["2017-03-10",5.807,5.839,5.7643,5.8177,6649492.0],["2017-03-13",5.855,5.9456,5.8497,5.9243,3402857.0],["2017-03-14",6.0203,6.0256,5.8817,5.8977,12108441.0],["2017-03-15",5.9456,6.0843,5.935,6.0363,9478965.0],["2017-03-16",6.1643,6.1749,6.1056,6.1749,5719688.0],["2017-03-17",6.1429,6.1643,6.111,6.1163,5088874.0],["2017-03-20",6.0843,6.0896,5.999,6.0256,6012554.0],["2017-03-21",6.0683,6.0736,5.7004,5.7057,14333506.0],["2017-03-22",5.775,5.855,5.743,5.8497,9468824.0],["2017-03-23",5.6844,5.7643,5.6524,5.7537,8395950.0],["2017-03-24",5.7324,5.7963,5.7217,5.7643,5183552.0],["2017-03-27",5.727,5.823,5.7004,5.8177,4434166.0],["2017-03-28",5.8443,5.967,5.8177,5.935,7969652.0],["2017-03-29",5.8923,5.935,5.8817,5.903,3469021.0],["2017-03-30",5.8443,5.8923,5.8337,5.855,15581678.0],["2017-03-31",5.8497,5.8657,5.8177,5.8283,17251230.0],["2017-04-03",5.8337,5.8337,5.4764,5.5511,15755772.0],["2017-04-04",5.4817,5.567,5.4337,5.5404,5896693.0],["2017-04-05",5.5457,5.5617,5.3911,5.3911,5955126.0],["2017-04-06",5.4924,5.5191,5.4604,5.4764,6024803.0],["2017-04-07",5.4551,5.4711,5.3911,5.3964,6744571.0],["2017-04-10",5.3964,5.4391,5.3591,5.3804,4037385.0],["2017-04-11",5.4764,5.4924,5.3644,5.4337,6176708.0],["2017-04-12",5.3964,5.4071,5.3378,5.3591,3851545.0],["2017-04-13",5.2311,5.2578,5.1511,5.1724,5451820.0],["2017-04-17",5.1831,5.2311,5.1724,5.2151,3406371.0],["2017-04-18",5.1565,5.1991,5.1191,5.1938,5152227.0],["2017-04-19",5.3164,5.3751,5.3111,5.3164,7610822.0],["2017-04-20",5.4071,5.5084,5.4071,5.4497,8238623.0],["2017-04-21",5.3751,5.3964,5.3378,5.3804,5331842.0],["2017-04-24",5.5937,5.6417,5.5777,5.631,7060228.0],["2017-04-25",5.6577,5.679,5.615,5.6204,6472286.0],["2017-04-26",5.983,6.2123,5.951,6.2123,23821306.0],["2017-04-27",6.0683,6.079,5.9563,6.0096,9337702.0],["2017-04-28",6.047,6.0843,6.0256,6.063,7184825.0],["2017-05-01",6.0736,6.1323,6.0523,6.0843,4083067.0],["2017-05-02",5.919,5.9297,5.743,5.823,9897733.0],["2017-05-03",5.791,5.8817,5.775,5.8763,7055008.0],["2017-05-04",5.9723,5.999,5.9403,5.9723,4509968.0],["2017-05-05",5.999,6.0683,5.9936,6.063,3574842.0],["2017-05-08",5.9083,5.9723,5.903,5.9723,5218892.0],["2017-05-09",5.8977,5.9457,5.8657,5.8657,5951612.0],["2017-05-10",5.9243,5.935,5.8923,5.903,6566863.0],["2017-05-11",5.7857,5.8123,5.7377,5.7963,5102428.0],["2017-05-12",5.839,5.8603,5.791,5.7963,8221254.0],["2017-05-15",5.9456,5.967,5.9243,5.9403,5593686.0],["2017-05-16",5.9883,6.015,5.8017,5.8283,13481712.0],["2017-05-17",5.871,5.887,5.6204,5.647,12423797.0],["2017-05-18",5.4444,5.6257,5.4177,5.583,10237286.0],["2017-05-19",5.7377,5.823,5.5404,5.599,18449002.0],["2017-05-22",5.711,5.7803,5.7004,5.7377,5804827.0],["2017-05-23",5.807,5.8337,5.4444,5.5031,26401786.0],["2017-05-24",5.647,5.6844,5.567,5.631,16757965.0],["2017-05-25",5.647,5.679,5.583,5.6417,6780916.0],["2017-05-26",5.631,5.663,5.6097,5.6257,7574176.0],["2017-05-30",5.5191,5.5777,5.5084,5.5511,4736671.0],["2017-05-31",5.6684,5.679,5.5884,5.6364,8269446.0],["2017-06-01",5.6897,5.951,5.647,5.9403,18455729.0],["2017-06-02",5.9403,5.9403,5.8177,5.887,4871709.0],["2017-06-05",5.8337,5.8657,5.807,5.8283,2543634.0],["2017-06-06",5.7217,5.8017,5.7057,5.775,3947628.0],["2017-06-07",5.855,5.9137,5.8123,5.8337,5947796.0],["2017-06-08",5.7004,5.791,5.695,5.791,6806718.0],["2017-06-09",5.7857,5.8123,5.7057,5.7377,7621364.0],["2017-06-12",5.7803,5.8657,5.7697,5.8603,7790237.0],["2017-06-13",5.9563,6.015,5.759,5.8657,14165034.0],["2017-06-14",5.8817,5.8817,5.7643,5.807,7920355.0],["2017-06-15",5.6737,5.727,5.663,5.695,6295883.0],["2017-06-16",5.647,5.6737,5.5777,5.6577,7876179.0],["2017-06-19",5.6524,5.679,5.631,5.6524,4377038.0],["2017-06-20",5.6364,5.6897,5.6204,5.6364,5124617.0],["2017-06-21",5.6684,5.7217,5.6417,5.711,4396717.0],["2017-06-22",5.791,5.8603,5.775,5.8123,4154150.0],["2017-06-23",5.7963,5.823,5.7483,5.7803,3462294.0],["2017-06-26",5.791,5.8443,5.759,5.791,3824638.0],["2017-06-27",5.7377,5.791,5.711,5.7217,3037100.0],["2017-06-28",5.7324,5.8497,5.7324,5.8443,2170949.0],["2017-06-29",5.727,5.7377,5.615,5.6897,5139275.0],["2017-06-30",5.6524,5.695,5.615,5.6684,5064276.0],["2017-07-03",5.8838,5.9534,5.8463,5.9266,3938000.0],["2017-07-05",5.9266,5.9427,5.8088,5.8677,4585200.0],["2017-07-06",5.8891,5.9641,5.8784,5.9159,4199000.0],["2017-07-07",5.9373,5.9641,5.8998,5.9373,3242600.0],["2017-07-10",5.932,6.0176,5.9266,5.9962,3942900.0],["2017-07-11",6.1086,6.1889,6.0872,6.1782,5387600.0],["2017-07-12",6.1086,6.1782,6.1033,6.1354,5068000.0],["2017-07-13",6.1889,6.4352,6.1889,6.3817,8385700.0],["2017-07-14",6.3549,6.4299,6.3281,6.4191,3887600.0],["2017-07-17",6.3817,6.4459,6.371,6.4138,3791900.0],["2017-07-18",6.3656,6.4138,6.3549,6.4084,2869100.0],["2017-07-19",6.3549,6.462,6.3549,6.4513,6434900.0],["2017-07-20",6.462,6.462,6.3977,6.4031,2937800.0],["2017-07-21",6.2478,6.3067,6.205,6.2907,5192400.0],["2017-07-24",6.2264,6.2907,6.205,6.2907,3155500.0],["2017-07-25",6.3228,6.3335,6.2639,6.2746,3078900.0],["2017-07-26",6.2746,6.371,6.2639,6.371,3664300.0],["2017-07-27",6.387,6.3924,6.2425,6.3335,5745000.0],["2017-07-28",6.3335,6.4566,6.3014,6.3924,6526400.0],["2017-07-31",6.3924,6.4834,6.3763,6.4727,6004900.0],["2017-08-01",6.5155,6.5155,6.4459,6.4727,9454500.0],["2017-08-02",6.4191,6.4245,6.3549,6.4191,3632300.0],["2017-08-03",6.4352,6.4566,6.3924,6.3924,2662000.0],["2017-08-04",6.4299,6.478,6.4031,6.462,2346200.0],["2017-08-07",6.4513,6.4887,6.4406,6.4834,2355200.0],["2017-08-08",6.4352,6.4566,6.3388,6.3603,3633900.0],["2017-08-09",6.2907,6.3067,6.2585,6.3014,5783600.0],["2017-08-10",6.2746,6.296,6.2264,6.2318,3654100.0],["2017-08-11",6.2211,6.2371,6.1782,6.2157,3056200.0],["2017-08-14",6.6279,6.8046,6.6119,6.7457,12616200.0],["2017-08-15",6.7457,6.9117,6.735,6.7832,5896900.0],["2017-08-16",6.8528,6.8796,6.8153,6.8421,3575300.0],["2017-08-17",6.7725,6.7886,6.6815,6.6815,3817800.0],["2017-08-18",6.6975,6.7618,6.6761,6.7297,4946800.0],["2017-08-21",7.0241,7.265,7.0188,7.1954,14693100.0],["2017-08-22",7.1366,7.2543,7.1258,7.2115,5099600.0],["2017-08-23",7.5113,7.7308,7.4845,7.7201,16505900.0],["2017-08-24",8.0413,8.0628,7.854,7.9182,16854900.0],["2017-08-25",7.9075,7.9824,7.87,7.9503,7230600.0],["2017-08-28",7.9289,8.0146,7.9182,7.9824,4979300.0],["2017-08-29",7.8432,7.945,7.8325,7.9343,3960700.0],["2017-08-30",7.9021,7.9343,7.8647,7.9236,3205100.0],["2017-08-31",8.0735,8.127,7.9985,8.1002,6150600.0],["2017-09-01",8.3037,8.5821,8.2608,8.491,9520900.0],["2017-09-05",8.4214,8.4696,8.2608,8.3144,5369400.0],["2017-09-06",8.7909,8.8123,8.6838,8.7748,6077700.0],["2017-09-07",8.7052,8.7855,8.6195,8.7694,7214400.0],["2017-09-08",8.7534,8.7587,8.6784,8.732,3859900.0],["2017-09-11",8.6731,8.7802,8.6731,8.7534,3083500.0],["2017-09-12",8.7748,8.7962,8.7159,8.7641,4077600.0],["2017-09-13",8.7802,8.7962,8.732,8.7641,2737000.0],["2017-09-14",8.8551,8.9782,8.8551,8.9461,2907000.0],["2017-09-15",8.9301,8.9568,8.8819,8.9193,3523500.0],["2017-09-18",9.0157,9.0264,8.9729,9.005,3241300.0],["2017-09-19",9.0478,9.2085,9.0211,9.1442,5114900.0],["2017-09-20",9.1924,9.2673,9.1603,9.1977,3877100.0],["2017-09-21",9.2245,9.3102,9.187,9.2995,3227600.0],["2017-09-22",9.5672,9.6903,9.5297,9.61,6548400.0],["2017-09-25",9.5083,9.5457,9.2941,9.3744,4873300.0],["2017-09-26",9.2781,9.3637,9.2566,9.3423,4117000.0],["2017-09-27",9.4065,9.4547,9.3423,9.4226,4081700.0],["2017-09-28",9.3958,9.4226,9.3637,9.4172,3894700.0],["2017-09-29",9.5725,9.6153,9.5243,9.5886,3809800.0],["2017-10-02",9.535,9.6368,9.519,9.61,2976500.0],["2017-10-03",9.6153,9.6314,9.5511,9.6153,2739500.0],["2017-10-04",9.5725,9.5993,9.5297,9.5779,2819900.0],["2017-10-05",9.5029,9.5404,9.4494,9.4815,3252000.0],["2017-10-06",9.3905,9.4226,9.353,9.4226,3330600.0],["2017-10-09",9.519,9.5511,9.4654,9.4976,3489100.0],["2017-10-10",9.5564,9.5618,9.4494,9.5297,2647900.0],["2017-10-11",9.5725,9.6207,9.5618,9.6153,1738300.0],["2017-10-12",9.5136,9.5243,9.4012,9.4226,2940200.0],["2017-10-13",9.5136,9.5725,9.4868,9.5029,1759800.0],["2017-10-16",9.5136,9.5297,9.428,9.4601,2038500.0],["2017-10-17",9.3637,9.3798,9.2566,9.2834,2324300.0],["2017-10-18",9.3584,9.4226,9.3155,9.3744,2178100.0],["2017-10-19",9.0371,9.0371,8.8283,8.8498,6776200.0],["2017-10-20",8.9408,9.005,8.9193,8.9515,3754900.0],["2017-10-23",8.8712,8.9301,8.839,8.8605,2856100.0],["2017-10-24",9.1496,9.5243,9.1389,9.3423,8852300.0],["2017-10-25",9.2085,9.2727,9.0585,9.1496,4682700.0],["2017-10-26",9.2513,9.3423,9.2299,9.2459,2949000.0],["2017-10-27",9.2192,9.2192,9.1389,9.1817,2173300.0],["2017-10-30",9.2138,9.2566,9.1977,9.2352,2418100.0],["2017-10-31",9.2192,9.3316,9.2192,9.2888,3085100.0],["2017-11-01",9.444,9.4547,9.3744,9.4119,2322800.0],["2017-11-02",9.4708,9.5886,9.4601,9.5618,4008900.0],["2017-11-03",9.7974,9.8134,9.6903,9.7171,3989600.0],["2017-11-06",9.6903,9.7278,9.6475,9.7064,1336700.0],["2017-11-07",9.6689,9.7171,9.5297,9.5672,1800900.0],["2017-11-08",9.3691,9.4065,9.262,9.3637,2704800.0],["2017-11-09",9.1817,9.2085,9.0746,9.1603,3365400.0],["2017-11-10",9.1496,9.2834,9.1496,9.2459,2770300.0],["2017-11-13",9.1442,9.2673,9.1281,9.2673,2488000.0],["2017-11-14",9.3744,9.3905,9.2888,9.3691,3207600.0],["2017-11-15",9.2459,9.2834,9.1603,9.2406,2239100.0],["2017-11-16",9.4012,9.4333,9.3476,9.4012,1816000.0],["2017-11-17",9.3637,9.3744,9.2941,9.2941,1222000.0],["2017-11-20",9.3369,9.444,9.3369,9.3851,2877300.0],["2017-11-21",9.5297,9.6207,9.5243,9.5886,1433100.0],["2017-11-22",9.5136,9.5511,9.4012,9.4226,1316000.0],["2017-11-24",9.444,9.4654,9.3851,9.4226,586300.0],["2017-11-27",9.3637,9.3691,9.2727,9.3048,1777900.0],["2017-11-28",9.262,9.2781,9.171,9.2673,2500600.0],["2017-11-29",9.2834,9.2834,9.0907,9.1281,4879000.0],["2017-11-30",9.2192,9.2727,9.1228,9.1549,3616600.0],["2017-12-01",9.1549,9.1763,8.9889,9.1496,4373900.0],["2017-12-04",9.2888,9.3316,9.1924,9.1977,2734100.0],["2017-12-05",9.2513,9.3209,9.1817,9.2031,3302100.0],["2017-12-06",9.0746,9.1174,9.0157,9.0746,2390000.0],["2017-12-07",9.0425,9.187,9.0264,9.1549,2132500.0],["2017-12-08",9.3262,9.4387,9.3048,9.428,2595000.0],["2017-12-11",9.5564,9.61,9.5243,9.5779,2484800.0],["2017-12-12",9.4868,9.5511,9.4601,9.519,1512800.0],["2017-12-13",9.5832,9.6153,9.4815,9.5029,2086500.0],["2017-12-14",9.5243,9.5779,9.3744,9.3851,1383800.0],["2017-12-15",9.4601,9.4815,9.4119,9.428,2101400.0],["2017-12-18",9.6368,9.7652,9.6368,9.7438,3077300.0],["2017-12-19",9.7652,9.8027,9.7385,9.7492,2859700.0],["2017-12-20",9.8509,9.8723,9.7867,9.8241,4343500.0],["2017-12-21",9.8241,9.8884,9.8134,9.8509,2038900.0],["2017-12-22",9.8348,9.8884,9.7813,9.8723,2068900.0],["2017-12-26",9.8723,9.9366,9.8616,9.9044,1698200.0],["2017-12-27",9.8402,9.8777,9.7813,9.8348,1603600.0],["2017-12-28",9.7278,9.8295,9.6903,9.8188,2147500.0],["2017-12-29",9.6475,9.6742,9.5457,9.5511,3689900.0],["2018-01-02",9.5779,9.867,9.5564,9.867,3728600.0],["2018-01-03",9.8723,10.3381,9.8563,10.2738,10660800.0],["2018-01-04",10.8467,11.1144,10.8306,11.0555,13554900.0],["2018-01-05",11.2536,11.714,11.2482,11.6551,14644400.0],["2018-01-08",11.4624,11.6551,11.4196,11.5534,5554400.0],["2018-01-09",12.1691,12.1851,11.7354,11.7622,6578300.0],["2018-01-10",11.805,11.9603,11.5373,11.6979,16859100.0],["2018-01-11",11.9335,12.5492,11.9335,12.5385,17742000.0],["2018-01-12",12.7312,12.7419,12.3886,12.5224,6616400.0],["2018-01-16",12.4368,12.5224,12.0513,12.1584,7631900.0],["2018-01-17",12.1958,12.4153,12.1209,12.3779,5429300.0],["2018-01-18",12.5117,12.6295,12.4528,12.5278,4453900.0],["2018-01-19",12.7687,12.8222,12.6777,12.8115,5896300.0],["2018-01-22",12.8758,12.9882,12.7955,12.9507,5391700.0],["2018-01-23",13.0043,13.0043,12.8062,12.8972,5881200.0],["2018-01-24",13.0203,13.0739,12.8008,12.9293,6577400.0],["2018-01-25",13.3308,13.3576,12.9454,13.0257,11832400.0],["2018-01-26",13.122,13.288,13.106,13.2827,4986700.0],["2018-01-29",13.1649,13.1916,13.0739,13.0953,5190300.0],["2018-01-30",12.9936,13.0685,12.8972,12.9721,4837700.0],["2018-01-31",13.031,13.0953,12.8597,12.94,3223800.0],["2018-02-01",12.7152,12.9454,12.6402,12.8597,4680900.0],["2018-02-02",12.7205,12.7741,11.0716,11.9389,8182900.0],["2018-02-05",12.2547,12.2869,11.2643,11.3981,10686100.0],["2018-02-06",11.4784,12.3136,11.4088,12.2119,11468200.0],["2018-02-07",11.971,12.4314,11.9656,12.2066,6674100.0],["2018-02-08",12.2066,12.2173,11.4999,11.4999,6186200.0],["2018-02-09",11.6283,11.7033,10.9645,11.5213,11234100.0],["2018-02-12",11.5641,11.789,11.5106,11.6712,3667800.0],["2018-02-13",11.5427,11.5855,11.4249,11.532,4072500.0],["2018-02-14",11.3071,11.9817,11.3018,11.9603,5105300.0],["2018-02-15",12.0459,12.062,11.7675,11.987,2708000.0],["2018-02-16",12.0566,12.1423,11.9121,11.987,3640500.0],["2018-02-20",11.7247,11.9549,11.7194,11.8318,3489000.0],["2018-02-21",11.9067,12.0299,11.7729,11.7783,2860600.0],["2018-02-22",11.7783,11.7997,11.5962,11.6551,3510900.0],["2018-02-23",11.6605,11.7568,11.5587,11.6872,2946700.0],["2018-02-26",11.6658,11.6819,11.4838,11.6498,2762700.0],["2018-02-27",11.623,11.7461,11.4677,11.4784,4407900.0],["2018-02-28",11.5962,11.6283,11.3446,11.3446,3768000.0],["2018-03-01",11.2268,11.3285,10.8628,11.0234,6851300.0],["2018-03-02",10.7129,10.761,10.5576,10.7343,7062400.0],["2018-03-05",10.5148,10.8574,10.4987,10.8306,4614500.0],["2018-03-06",11.2911,11.4784,11.2804,11.3874,6031800.0],["2018-03-07",11.2643,11.5266,11.2375,11.5106,4506400.0],["2018-03-08",11.5266,11.548,11.3232,11.4035,2819100.0],["2018-03-09",11.3071,11.3874,11.2696,11.3232,3831100.0],["2018-03-12",11.3232,11.3928,11.2857,11.3446,2244300.0],["2018-03-13",11.4196,11.457,11.2857,11.3125,2507200.0],["2018-03-14",11.4249,11.4303,11.184,11.2322,2637800.0],["2018-03-15",11.2429,11.3553,11.2,11.3178,2863900.0],["2018-03-16",11.3125,11.3446,11.2482,11.2857,3177300.0],["2018-03-19",11.2804,11.2804,11.018,11.1144,4427400.0],["2018-03-20",11.2,11.3607,11.2,11.2964,2288100.0],["2018-03-21",11.5106,11.6551,11.4891,11.5266,4621900.0],["2018-03-22",11.3339,11.3339,10.9645,11.002,5902900.0],["2018-03-23",11.1358,11.1572,10.8199,10.8467,5609600.0],["2018-03-26",11.2108,11.2322,10.9056,11.1786,3996300.0],["2018-03-27",11.2268,11.2322,10.8039,10.9002,3832400.0],["2018-03-28",10.8895,10.9645,10.6433,10.6754,8377700.0],["2018-03-29",10.9002,11.0609,10.8574,10.9859,5246300.0],["2018-04-02",10.9377,10.9752,10.488,10.6807,3198900.0],["2018-04-03",11.0716,11.7087,11.0501,11.6658,9516600.0],["2018-04-04",11.275,11.9389,11.2643,11.896,8059300.0],["2018-04-05",12.1048,12.2119,11.9924,12.0888,5012800.0],["2018-04-06",12.0566,12.1744,11.7943,11.9442,3850400.0],["2018-04-09",12.1477,12.2922,12.0727,12.1048,3361000.0],["2018-04-10",12.41,12.4582,12.319,12.3511,5746000.0],["2018-04-11",12.2976,12.4475,12.2173,12.2387,3091000.0],["2018-04-12",12.3618,12.5599,12.3618,12.501,3992900.0],["2018-04-13",12.5867,12.6295,12.4368,12.5331,3048100.0],["2018-04-16",12.592,12.6241,12.4957,12.5813,3185700.0],["2018-04-17",13.0096,13.0203,12.8704,12.9454,3415700.0],["2018-04-18",12.9828,13.0685,12.8704,13.0043,2685300.0],["2018-04-19",12.924,12.9721,12.7045,12.758,3942400.0],["2018-04-20",12.7152,12.7526,12.5545,12.6402,4292900.0],["2018-04-23",12.7741,12.8758,12.6937,12.8222,3085900.0],["2018-04-24",12.9025,12.9507,12.6723,12.7045,4355100.0],["2018-04-25",12.4421,12.6241,12.3511,12.5706,5886700.0],["2018-04-26",12.9454,12.9668,12.5492,12.5813,7121200.0],["2018-04-27",12.4046,12.4368,12.0245,12.0513,9623000.0],["2018-04-30",11.9978,12.0941,11.6551,11.6872,6828500.0],["2018-05-01",11.8479,11.88,11.5266,11.7301,4851100.0],["2018-05-02",12.2387,12.2869,12.0888,12.1155,8549600.0],["2018-05-03",11.987,12.0888,11.8532,12.0406,4244500.0],["2018-05-04",12.1798,12.3404,12.1423,12.2708,4029800.0],["2018-05-07",12.2762,12.2976,12.2012,12.228,2018900.0],["2018-05-08",12.0245,12.1744,12.0192,12.1477,2696100.0],["2018-05-09",12.1477,12.1477,11.8907,11.9549,3546800.0],["2018-05-10",11.896,12.0513,11.8746,12.0513,2853800.0],["2018-05-11",12.0727,12.1798,12.0299,12.153,2392000.0],["2018-05-14",12.1048,12.1905,12.0727,12.0727,3129900.0],["2018-05-15",11.9817,12.0192,11.8907,11.9817,1907500.0],["2018-05-16",11.8371,11.971,11.7997,11.9282,4592500.0],["2018-05-17",11.88,11.9656,11.8425,11.8746,3047200.0],["2018-05-18",11.7568,11.789,11.4838,11.7033,4160500.0],["2018-05-21",12.0781,12.1102,11.9282,11.9603,2377700.0],["2018-05-22",12.1958,12.2654,12.0995,12.1102,3743400.0],["2018-05-23",11.9924,12.0352,11.896,12.0299,3528300.0],["2018-05-24",11.7783,11.9228,11.623,11.9174,4057800.0],["2018-05-25",11.6283,11.7247,11.5587,11.6819,3879600.0],["2018-05-29",11.2322,11.5373,11.1572,11.2,6953700.0],["2018-05-30",11.5641,11.9817,11.5106,11.8907,7774300.0],["2018-05-31",12.1102,12.4689,12.0299,12.4368,10365800.0],["2018-06-01",12.2066,12.2066,11.4249,11.5373,13196300.0],["2018-06-04",11.2322,11.2696,11.0876,11.1465,7932600.0],["2018-06-05",11.2804,11.3392,11.1786,11.2322,3354200.0],["2018-06-06",11.1626,11.3392,11.1358,11.3339,4126400.0],["2018-06-07",11.6283,11.6765,11.3821,11.4517,6419300.0],["2018-06-08",11.3339,11.3607,11.2268,11.3232,3508800.0],["2018-06-11",11.3714,11.5213,11.366,11.3981,2944900.0],["2018-06-12",11.4142,11.441,11.2911,11.3018,3461500.0],["2018-06-13",11.3285,11.3446,11.1679,11.2322,5186100.0],["2018-06-14",11.4088,11.4891,11.2964,11.366,2739200.0],["2018-06-15",11.2911,11.2911,11.1144,11.1626,4390200.0],["2018-06-18",11.0608,11.2108,11.0448,11.1519,3886900.0],["2018-06-19",10.9913,11.0555,10.8842,11.0501,3529400.0],["2018-06-20",11.0127,11.0287,10.8949,10.9002,4407400.0],["2018-06-21",10.5951,10.6218,10.231,10.2578,11669900.0],["2018-06-22",10.5041,10.5148,10.1614,10.2631,5207800.0],["2018-06-25",10.1828,10.2096,9.9955,10.2042,5004500.0],["2018-06-26",10.2792,10.3434,10.1507,10.2738,3490300.0],["2018-06-27",10.3595,10.4238,10.1454,10.1507,3062400.0],["2018-06-28",9.8134,9.9955,9.7974,9.9847,3721900.0],["2018-06-29",10.2364,10.2685,10.1132,10.1132,5019600.0],["2018-07-02",10.1882,10.2524,10.1079,10.2203,2907300.0],["2018-07-03",10.2042,10.2792,10.0972,10.1186,1527400.0],["2018-07-05",10.7932,10.8253,10.6325,10.7236,4858800.0],["2018-07-06",10.5897,10.7396,10.4934,10.7075,3049600.0],["2018-07-09",10.7289,10.8574,10.7236,10.8306,3090000.0],["2018-07-10",10.8895,10.9377,10.7771,10.8467,3592900.0],["2018-07-11",10.4934,10.579,10.3327,10.3381,3351400.0],["2018-07-12",10.2471,10.397,10.215,10.397,2427800.0],["2018-07-13",10.397,10.4184,10.3274,10.4023,1420600.0],["2018-07-16",10.4238,10.4238,10.3274,10.4023,1226400.0],["2018-07-17",10.306,10.7503,10.3006,10.5308,8906100.0],["2018-07-18",10.4023,10.4934,10.322,10.4023,3716800.0],["2018-07-19",10.4505,10.4773,10.3595,10.4559,2195600.0],["2018-07-20",10.2417,10.3542,10.1935,10.3434,3442300.0],["2018-07-23",9.9955,10.1775,9.9794,10.1614,5660900.0],["2018-07-24",10.3595,10.4345,10.2953,10.322,3447400.0],["2018-07-25",9.4226,9.4387,8.7052,9.1014,45688700.0],["2018-07-26",9.1389,9.1977,8.8979,8.9675,10615400.0],["2018-07-27",8.8819,9.0585,8.8551,9.0532,4939900.0],["2018-07-30",9.1924,9.2834,9.1496,9.171,4756500.0],["2018-07-31",9.1656,9.2245,9.0639,9.0907,4199400.0],["2018-08-01",9.0425,9.0585,8.8016,8.8872,6874800.0],["2018-08-02",8.7855,9.2352,8.7373,9.2299,10463800.0],["2018-08-03",9.0639,9.08,8.9889,9.0532,5672400.0],["2018-08-06",9.005,9.0532,8.9408,9.005,3029000.0],["2018-08-07",9.0585,9.0853,8.9568,8.9729,2030200.0],["2018-08-08",9.1228,9.1763,9.0264,9.0478,9671800.0],["2018-08-09",9.0371,9.0425,8.8926,8.9193,2333700.0],["2018-08-10",8.6302,8.7106,8.5928,8.641,6093000.0],["2018-08-13",8.6142,8.6624,8.5232,8.6142,4348900.0],["2018-08-14",8.5446,8.5928,8.5178,8.5499,2977800.0],["2018-08-15",8.4429,8.4429,8.2662,8.3572,3442100.0],["2018-08-16",8.2983,8.4054,8.293,8.3572,3290000.0],["2018-08-17",8.2234,8.4803,8.2073,8.4429,3180500.0],["2018-08-20",8.5981,8.7427,8.5714,8.7373,4141700.0],["2018-08-21",8.8444,8.9247,8.8176,8.8658,5214400.0],["2018-08-22",8.8712,8.9301,8.748,8.8069,6827200.0],["2018-08-23",8.7159,8.7855,8.6838,8.732,5345700.0],["2018-08-24",8.9675,9.0532,8.9301,9.005,11193600.0],["2018-08-27",9.1014,9.4761,9.0907,9.4387,12893100.0],["2018-08-28",9.5725,9.626,9.3691,9.428,5705700.0],["2018-08-29",9.2673,9.3958,9.2459,9.3691,2770400.0],["2018-08-30",9.4065,9.4065,9.2085,9.2406,4720200.0],["2018-08-31",9.1121,9.1924,9.0425,9.1603,7329200.0],["2018-09-04",8.9943,9.3155,8.9675,9.2459,9743100.0],["2018-09-05",9.171,9.1763,9.0585,9.08,3584900.0],["2018-09-06",8.9943,9.0746,8.9193,8.9836,2835800.0],["2018-09-07",8.8979,8.9729,8.8444,8.8658,2460800.0],["2018-09-10",8.9729,9.0746,8.9729,9.0425,2930800.0],["2018-09-11",8.9622,9.2085,8.9247,9.1067,5751300.0],["2018-09-12",9.3691,9.428,9.2888,9.3476,4775400.0],["2018-09-13",9.3798,9.428,9.3262,9.3476,1970200.0],["2018-09-14",9.3048,9.3851,9.2888,9.3691,4037400.0],["2018-09-17",9.3958,9.428,9.3369,9.3423,2222500.0],["2018-09-18",9.353,9.4708,9.3102,9.428,3471200.0],["2018-09-19",9.535,9.6742,9.535,9.6368,4613600.0],["2018-09-20",9.792,9.9044,9.7652,9.8188,5165300.0],["2018-09-21",9.7813,9.8295,9.7171,9.792,4232500.0],["2018-09-24",9.7867,9.8134,9.701,9.8027,2855800.0],["2018-09-25",9.7278,9.7867,9.6207,9.6314,3558900.0],["2018-09-26",9.6849,9.8563,9.6689,9.7652,3947600.0],["2018-09-27",9.6849,9.7171,9.5832,9.5886,1701200.0],["2018-09-28",9.4012,9.4815,9.3637,9.3744,3241500.0],["2018-10-01",9.7117,9.7385,9.5564,9.6314,3504500.0],["2018-10-02",9.4761,9.7652,9.4761,9.5725,3915600.0],["2018-10-03",9.6153,9.6421,9.4494,9.4761,2575600.0],["2018-10-04",9.5136,9.5136,9.3316,9.4172,2597900.0],["2018-10-05",9.3851,9.3958,9.2513,9.3048,3872900.0],["2018-10-08",9.0318,9.2138,9.0157,9.187,3401100.0],["2018-10-09",9.1817,9.2888,9.005,9.1014,6180000.0],["2018-10-10",9.0478,9.0478,8.6142,8.6195,8873600.0],["2018-10-11",8.748,8.8765,8.6195,8.657,5129400.0],["2018-10-12",8.823,8.823,8.5339,8.6463,2917000.0],["2018-10-15",8.6517,8.7373,8.641,8.6838,2351400.0],["2018-10-16",9.0532,9.0585,8.9354,9.0157,3742600.0],["2018-10-17",8.7159,8.7694,8.491,8.6035,4977200.0],["2018-10-18",8.5339,8.5928,8.2823,8.293,4626700.0],["2018-10-19",8.1538,8.3733,8.1323,8.3037,5100000.0],["2018-10-22",8.5821,8.6517,8.4268,8.6142,7924500.0],["2018-10-23",8.4643,8.9301,8.4161,8.8765,6251200.0],["2018-10-24",8.5285,8.5606,8.1538,8.1591,11275200.0],["2018-10-25",8.4857,8.6891,8.4536,8.6142,7317300.0],["2018-10-26",8.3358,8.6463,8.3304,8.5767,6374100.0],["2018-10-29",8.7694,8.8551,8.4161,8.5714,7396400.0],["2018-10-30",8.5499,8.6731,8.2073,8.2341,12764700.0],["2018-10-31",8.1484,8.218,8.0146,8.0895,12498200.0],["2018-11-01",8.293,8.4161,8.218,8.4,8216500.0],["2018-11-02",8.7266,8.7802,8.5714,8.657,4653200.0],["2018-11-05",8.7641,8.8337,8.6784,8.748,4706400.0],["2018-11-06",8.7213,8.7909,8.6838,8.7802,3358500.0],["2018-11-07",8.9729,9.0478,8.914,9.0371,4976900.0],["2018-11-08",8.9943,9.0693,8.8605,8.8872,3067700.0],["2018-11-09",8.748,8.7587,8.6088,8.7052,2496000.0],["2018-11-12",8.566,8.5981,8.4375,8.4482,4164300.0],["2018-11-13",8.6838,8.9408,8.6731,8.7641,4430500.0],["2018-11-14",8.9461,8.9675,8.748,8.8444,3248700.0],["2018-11-15",8.6998,8.8872,8.6088,8.8765,2577000.0],["2018-11-16",8.7909,8.8498,8.748,8.8069,2564300.0],["2018-11-19",8.8016,8.8872,8.7641,8.7909,3260000.0],["2018-11-20",8.6249,8.6731,8.3947,8.4696,5504500.0],["2018-11-21",8.475,8.6945,8.4696,8.6677,3243900.0],["2018-11-23",8.475,8.5821,8.4643,8.5499,1914800.0],["2018-11-26",8.9086,9.1442,8.8819,9.1281,7294500.0],["2018-11-27",9.0425,9.0693,8.9033,8.9408,6281800.0],["2018-11-28",8.8551,9.1067,8.7534,9.0907,4007300.0],["2018-11-29",8.9515,9.0746,8.9193,9.0318,2770000.0],["2018-11-30",8.8658,8.9301,8.823,8.8819,4224100.0],["2018-12-03",9.1228,9.2727,9.0853,9.2406,8985500.0],["2018-12-04",9.1389,9.1496,8.8123,8.8283,6323800.0],["2018-12-06",8.5392,8.5714,8.384,8.566,7546800.0],["2018-12-07",8.4589,8.5446,8.1966,8.2127,5014900.0],["2018-12-10",8.1859,8.2394,8.0735,8.2073,3566800.0],["2018-12-11",8.3893,8.4268,8.218,8.2608,4618700.0],["2018-12-12",8.5446,8.5874,8.475,8.4857,2860300.0],["2018-12-13",8.5874,8.5928,8.3733,8.384,3989700.0],["2018-12-14",8.3786,8.4803,8.2501,8.2823,3767600.0],["2018-12-17",8.3251,8.3893,8.2019,8.2662,3735600.0],["2018-12-18",8.475,8.5018,8.2769,8.3358,3547600.0],["2018-12-19",8.5339,8.6784,8.2983,8.3679,4172800.0],["2018-12-20",8.3304,8.3626,8.1698,8.218,4275300.0],["2018-12-21",8.1216,8.1377,7.8807,7.9075,4877000.0],["2018-12-24",7.8165,7.8914,7.6077,7.6077,3277100.0],["2018-12-26",7.6826,7.8968,7.5274,7.8861,4515200.0],["2018-12-27",7.704,7.8754,7.5541,7.8754,5561300.0],["2018-12-28",7.8165,7.8647,7.688,7.7201,5293900.0],["2018-12-31",7.8165,7.9021,7.5381,7.7415,4306200.0],["2019-01-02",7.5113,7.7148,7.5006,7.6719,5193200.0],["2019-01-03",7.6987,7.7148,7.5274,7.5541,3522700.0],["2019-01-04",7.8807,8.0574,7.8379,8.0253,13734800.0],["2019-01-07",8.0574,8.1752,8.0039,8.127,3399400.0],["2019-01-08",8.3679,8.384,8.1859,8.2127,3505100.0],["2019-01-09",8.4643,8.5499,8.4,8.4429,4199500.0],["2019-01-10",8.4696,8.6035,8.4107,8.5714,5255600.0],["2019-01-11",8.7694,8.8123,8.6945,8.7052,6081300.0],["2019-01-14",8.6088,8.7159,8.5981,8.6517,2480300.0],["2019-01-15",8.7641,8.8444,8.7266,8.8016,5674500.0],["2019-01-16",8.8712,8.9515,8.839,8.8444,5205600.0],["2019-01-17",8.8979,8.9408,8.8283,8.8979,3037300.0],["2019-01-18",8.9997,9.0371,8.9568,8.9836,8993800.0],["2019-01-22",8.8872,8.9193,8.7802,8.8337,4980100.0],["2019-01-23",8.7855,8.823,8.641,8.7159,2813500.0],["2019-01-24",8.7373,8.8765,8.6998,8.8283,1648300.0],["2019-01-25",8.9301,9.0104,8.9193,8.9622,2708600.0],["2019-01-28",8.8444,8.9247,8.7909,8.9193,1359600.0],["2019-01-29",8.9033,8.9408,8.8658,8.9301,2132900.0],["2019-01-30",8.9836,9.1603,8.9247,9.1389,4833900.0],["2019-01-31",8.9889,9.2352,8.9782,9.2138,5642000.0],["2019-02-01",9.1656,9.2781,9.1335,9.187,3370900.0],["2019-02-04",9.0425,9.1656,9.0211,9.1656,2486700.0],["2019-02-05",9.2192,9.3316,9.2085,9.2727,4453200.0],["2019-02-06",9.2459,9.3476,9.2459,9.2888,5072200.0],["2019-02-07",8.2287,8.2662,8.1216,8.1538,21526600.0],["2019-02-08",8.0413,8.052,7.779,7.9931,9202900.0],["2019-02-11",7.961,7.9664,7.7576,7.7951,5873300.0],["2019-02-12",7.8486,7.8861,7.7897,7.87,4355300.0],["2019-02-13",7.961,7.9985,7.854,7.854,4842100.0],["2019-02-14",7.8272,7.8754,7.7844,7.854,3751900.0],["2019-02-15",7.9128,7.9236,7.8379,7.9021,4751200.0],["2019-02-19",7.8325,7.9824,7.8218,7.9396,3280400.0],["2019-02-20",8.0039,8.1216,7.9985,8.052,3359000.0],["2019-02-21",7.9717,7.9985,7.8861,7.9182,2715000.0],["2019-02-22",7.9771,7.9985,7.8647,7.9182,4431400.0],["2019-02-25",8.0574,8.0788,7.9931,8.0092,3358200.0],["2019-02-26",8.0092,8.052,7.8807,7.8861,5246400.0],["2019-02-27",7.9664,7.9717,7.8807,7.9396,8913900.0],["2019-02-28",7.9182,7.9343,7.8647,7.8861,4601900.0],["2019-03-01",8.0092,8.0199,7.854,7.9021,3940200.0],["2019-03-04",7.8272,8.1056,7.6719,7.7576,6467700.0],["2019-03-05",7.8432,7.8647,7.7897,7.8486,3610500.0],["2019-03-06",8.1216,8.1859,8.0681,8.1216,8089800.0],["2019-03-07",7.9503,7.961,7.8272,7.8593,4706000.0],["2019-03-08",7.6023,7.7415,7.5809,7.6987,5408700.0],["2019-03-11",7.6987,7.7844,7.6933,7.7094,3242000.0],["2019-03-12",7.7469,7.7844,7.704,7.7576,1851500.0],["2019-03-13",7.779,7.7951,7.597,7.688,4393800.0],["2019-03-14",7.6773,7.6933,7.5756,7.5863,3261300.0],["2019-03-15",7.6719,7.6933,7.6237,7.6773,4750700.0],["2019-03-18",7.7362,7.7844,7.6933,7.779,2212700.0],["2019-03-19",8.1538,8.1698,8.052,8.0895,7890400.0],["2019-03-20",8.0199,8.0253,7.8647,7.945,6116400.0],["2019-03-21",8.0039,8.036,7.9396,8.0306,3418500.0],["2019-03-22",7.8272,8.293,7.688,7.7629,8581300.0],["2019-03-25",7.8593,7.9557,7.8111,7.9128,3483400.0],["2019-03-26",7.9075,7.9664,7.8754,7.945,2206800.0],["2019-03-27",8.1645,8.1859,8.0199,8.0895,5247000.0],["2019-03-28",7.9932,8.0467,7.9075,7.9236,2713000.0],["2019-03-29",7.9717,8.0039,7.9343,7.9503,2032700.0],["2019-04-01",8.0681,8.1752,8.0681,8.1591,4878700.0],["2019-04-02",8.2715,8.3251,8.1859,8.2555,4521400.0],["2019-04-03",8.2662,8.309,8.1912,8.2287,3208200.0],["2019-04-04",8.2234,8.2608,8.1698,8.218,2830200.0],["2019-04-05",8.2501,8.2876,8.2019,8.2662,2829000.0],["2019-04-08",8.4322,8.4803,8.4161,8.4482,3036300.0],["2019-04-09",8.3519,8.3786,8.293,8.3144,3622700.0],["2019-04-10",8.3304,8.4214,8.309,8.4054,2006100.0],["2019-04-11",8.4161,8.4375,8.3465,8.384,1396200.0],["2019-04-12",8.6195,8.6998,8.566,8.6035,3502100.0],["2019-04-15",8.6302,8.6731,8.5767,8.6624,2397900.0],["2019-04-16",8.7427,8.8176,8.7266,8.8016,2683600.0],["2019-04-17",8.8337,8.9354,8.823,8.914,3505200.0],["2019-04-18",8.8658,8.8979,8.8123,8.823,2637300.0],["2019-04-22",8.8337,8.8605,8.7855,8.8444,1619700.0],["2019-04-23",8.8343,8.8399,8.7783,8.7951,2219500.0],["2019-04-24",8.7167,8.7279,8.6382,8.655,1977600.0],["2019-04-25",8.6102,8.6214,8.5374,8.6102,2193800.0],["2019-04-26",8.627,8.7055,8.599,8.6943,3094500.0],["2019-04-29",8.6102,8.7223,8.6102,8.6943,1996900.0],["2019-04-30",8.6494,8.6999,8.5822,8.6326,2905800.0],["2019-05-01",8.6999,8.7111,8.4198,8.459,3262100.0],["2019-05-02",8.4926,8.5598,8.3974,8.4254,5519000.0],["2019-05-03",8.8119,8.98,8.7951,8.8847,7402900.0],["2019-05-06",8.5878,8.7951,8.5766,8.7839,3684200.0],["2019-05-07",8.655,8.6607,8.5038,8.5318,3728800.0],["2019-05-08",8.515,8.5766,8.4814,8.5038,1790900.0],["2019-05-09",8.2293,8.3133,8.1733,8.2685,6344000.0],["2019-05-10",8.1677,8.2685,8.0892,8.2461,4477600.0],["2019-05-13",7.9996,8.1061,7.9772,8.0332,3530600.0],["2019-05-14",8.0724,8.1677,8.022,8.1117,2892700.0],["2019-05-15",7.938,8.2965,7.91,8.2629,6649800.0],["2019-05-16",8.2013,8.3525,8.1733,8.2965,7314900.0],["2019-05-17",8.2461,8.403,8.2349,8.3077,6371900.0],["2019-05-20",8.2028,8.3208,8.1593,8.3021,4897900.0],["2019-05-21",8.24,8.2835,8.1842,8.2338,3815100.0],["2019-05-22",8.209,8.2338,8.0848,8.091,3364300.0],["2019-05-23",7.9171,7.9544,7.8302,7.9047,5029000.0],["2019-05-24",8.0103,8.0289,7.9606,7.9792,3965400.0],["2019-05-28",8.625,8.6871,8.4884,8.5567,9642600.0],["2019-05-29",8.3953,8.4512,8.3394,8.4139,3854600.0],["2019-05-30",8.2897,8.358,8.2649,8.3208,2504200.0],["2019-05-31",7.9047,7.9917,7.8116,7.8364,5583200.0],["2019-06-03",7.8364,8.0165,7.8364,7.9606,5427600.0],["2019-06-04",8.209,8.3083,8.1779,8.2773,4101900.0],["2019-06-05",8.1904,8.3083,8.091,8.1904,4385900.0],["2019-06-06",8.1779,8.2959,8.1159,8.2587,5435600.0],["2019-06-07",8.2028,8.2835,8.1717,8.1966,3431800.0],["2019-06-10",8.3704,8.4139,8.3083,8.3394,2827800.0],["2019-06-11",8.4512,8.4946,8.3953,8.4015,3281500.0],["2019-06-12",8.327,8.327,8.2463,8.2649,1614100.0],["2019-06-13",8.3394,8.3642,8.2525,8.3021,2730800.0],["2019-06-14",8.2711,8.2773,8.2152,8.24,1808500.0],["2019-06-17",8.358,8.3953,8.3083,8.3146,2228400.0],["2019-06-18",8.3518,8.4325,8.3332,8.3829,2129000.0],["2019-06-19",8.4636,8.5443,8.445,8.4698,2602900.0],["2019-06-20",8.6561,8.6933,8.6064,8.6933,2613800.0],["2019-06-21",8.6747,8.7182,8.5878,8.6312,1744300.0],["2019-06-24",8.6561,8.7244,8.6437,8.6871,1175000.0],["2019-06-25",8.6188,8.6312,8.5319,8.5505,1691800.0],["2019-06-26",8.5257,8.6064,8.5257,8.5754,3006800.0],["2019-06-27",8.6126,8.6623,8.5878,8.6375,2092600.0],["2019-06-28",8.6437,8.6809,8.5816,8.5816,2733700.0],["2019-07-01",8.7244,8.7554,8.6064,8.6375,2812600.0],["2019-07-02",8.6437,8.6933,8.6002,8.6871,4016800.0],["2019-07-03",8.8672,8.9231,8.8237,8.8672,1775700.0],["2019-07-05",8.7927,8.8424,8.7368,8.7679,1248400.0],["2019-07-08",8.7989,8.8113,8.6809,8.6995,1838500.0],["2019-07-09",8.6561,8.6747,8.6312,8.6499,2241100.0],["2019-07-10",8.7554,8.7616,8.6437,8.6995,2331000.0],["2019-07-11",8.6623,8.6871,8.6126,8.6623,2339700.0],["2019-07-12",8.7927,8.8299,8.7554,8.7741,2299700.0],["2019-07-15",8.8796,8.8983,8.7679,8.8051,2603200.0],["2019-07-16",8.4139,8.5195,8.358,8.4636,5313200.0],["2019-07-17",8.5257,8.5381,8.4387,8.4512,2285100.0],["2019-07-18",8.5071,8.5319,8.4574,8.4822,3056800.0],["2019-07-19",8.4077,8.445,8.3021,8.3021,3371600.0],["2019-07-22",8.3767,8.3891,8.2835,8.2835,3303800.0],["2019-07-23",8.5629,8.6126,8.5071,8.6002,3948400.0],["2019-07-24",8.7492,8.7803,8.712,8.7679,2660000.0],["2019-07-25",8.6188,8.6312,8.4946,8.5319,3228200.0],["2019-07-26",8.5257,8.5381,8.4698,8.5071,4281400.0],["2019-07-29",8.4387,8.5319,8.4139,8.4698,4253900.0],["2019-07-30",8.091,8.1283,7.9234,8.0538,8026900.0],["2019-07-31",8.4325,8.4574,8.0848,8.1904,6723700.0],["2019-08-01",8.24,8.3208,7.9917,8.0724,4108400.0],["2019-08-02",8.0538,8.1345,8.0227,8.0662,3628100.0],["2019-08-05",8.1159,8.1283,8.0103,8.0475,3644400.0],["2019-08-06",8.2959,8.3083,8.1593,8.2711,4300400.0],["2019-08-07",8.1593,8.24,8.1221,8.209,4658600.0],["2019-08-08",8.2214,8.2649,8.1717,8.209,2394000.0],["2019-08-09",8.1096,8.1345,8.0538,8.1159,3218700.0],["2019-08-12",8.06,8.1096,8.0475,8.0662,2048000.0],["2019-08-13",8.0848,8.2587,8.06,8.1469,2359400.0],["2019-08-14",7.9606,7.9792,7.7557,7.7743,4083100.0],["2019-08-15",7.7867,7.793,7.5694,7.6377,2941400.0],["2019-08-16",7.5632,7.6998,7.5197,7.6812,2911200.0],["2019-08-19",7.8116,7.824,7.706,7.7433,1705300.0],["2019-08-20",7.6812,7.7433,7.6626,7.675,1344400.0],["2019-08-21",8.0041,8.0103,7.8861,7.8985,3017900.0],["2019-08-22",8.0165,8.0351,7.9047,7.9296,2354300.0],["2019-08-23",7.8426,7.9171,7.6936,7.7184,3320700.0],["2019-08-26",7.9047,7.9234,7.8426,7.8861,2613400.0],["2019-08-27",8.0165,8.0289,7.9234,7.9544,2055300.0],["2019-08-28",7.9234,8.0662,7.9047,8.0538,1361100.0],["2019-08-29",8.1096,8.1345,8.0289,8.1096,1401800.0],["2019-08-30",8.1593,8.1717,8.0413,8.1593,1725300.0],["2019-09-03",8.1531,8.2028,8.0972,8.1966,1927700.0],["2019-09-04",8.3642,8.4325,8.3083,8.4263,2630500.0],["2019-09-05",8.5878,8.6561,8.5878,8.6437,3156000.0],["2019-09-06",8.6933,8.7058,8.6126,8.6188,1844500.0],["2019-09-09",8.7306,8.7554,8.7058,8.7306,3231700.0],["2019-09-10",8.5878,8.6623,8.5629,8.6312,3764800.0],["2019-09-11",8.5443,8.5754,8.4015,8.5381,4553700.0],["2019-09-12",8.5443,8.743,8.5008,8.6375,4423800.0],["2019-09-13",8.7058,8.7368,8.6002,8.6188,2759700.0],["2019-09-16",8.6375,8.6561,8.5443,8.5505,1758500.0],["2019-09-17",8.4884,8.5443,8.4698,8.5133,2051200.0],["2019-09-18",8.5505,8.5629,8.3891,8.5133,4341200.0],["2019-09-19",8.5257,8.5443,8.4574,8.4636,1109100.0],["2019-09-20",8.4636,8.4636,8.3642,8.3891,2709200.0],["2019-09-23",8.24,8.358,8.2214,8.3208,1337300.0],["2019-09-24",8.2587,8.2773,8.0413,8.0724,5319800.0],["2019-09-25",7.9855,8.0786,7.9358,8.06,1796700.0],["2019-09-26",8.0351,8.0972,8.0103,8.06,1560900.0],["2019-09-27",8.06,8.0786,7.9544,8.0041,1608200.0],["2019-09-30",8.0041,8.06,7.9792,8.0413,1234700.0],["2019-10-01",8.0475,8.0786,7.9047,7.9047,2938000.0],["2019-10-02",7.8488,7.8613,7.7371,7.7557,4833400.0],["2019-10-03",7.675,7.7495,7.6315,7.7495,2908800.0],["2019-10-04",7.6936,7.7309,7.6439,7.7184,2005700.0],["2019-10-07",7.6688,7.7805,7.6563,7.7184,1511600.0],["2019-10-08",7.6688,7.6812,7.6067,7.6191,4127400.0],["2019-10-09",7.7247,7.7495,7.6688,7.706,3228700.0],["2019-10-10",7.8551,8.0103,7.8488,7.9171,5106400.0],["2019-10-11",8.1593,8.1904,8.0724,8.0724,6133800.0],["2019-10-14",8.1904,8.2152,8.1159,8.1345,4622500.0],["2019-10-15",8.1717,8.3208,8.1531,8.2587,8499800.0],["2019-10-16",8.3953,8.4077,8.3332,8.3642,10555600.0],["2019-10-17",8.4698,8.476,8.1283,8.1593,8102800.0],["2019-10-18",8.2711,8.2773,8.1593,8.209,7715900.0],["2019-10-21",8.4139,8.4325,8.2214,8.2773,7349800.0],["2019-10-22",8.2152,8.2959,8.1779,8.1966,8371600.0],["2019-10-23",8.1966,8.2152,8.1345,8.1345,4938200.0],["2019-10-24",8.1779,8.1966,8.1034,8.1779,4485300.0],["2019-10-25",8.1655,8.1904,8.1159,8.1531,6338000.0],["2019-10-28",8.2276,8.2463,8.1717,8.2152,9285800.0],["2019-10-29",8.1779,8.9355,8.06,8.8362,35258600.0],["2019-10-30",8.9045,9.4882,8.7679,9.3019,42702100.0],["2019-10-31",9.5751,9.7303,9.3453,9.513,21862800.0],["2019-11-01",9.8297,9.8359,9.6061,9.7738,11370500.0],["2019-11-04",10.0408,10.0594,9.9415,10.0532,14055500.0],["2019-11-05",9.9228,9.9849,9.8483,9.8545,6124000.0],["2019-11-06",9.9042,9.9601,9.8297,9.8607,5526800.0],["2019-11-07",9.929,10.0035,9.8918,9.9415,3170400.0],["2019-11-08",9.9911,10.0719,9.8918,10.0532,3753900.0],["2019-11-11",9.9663,10.0532,9.9477,10.0036,5325100.0],["2019-11-12",10.0843,10.0905,9.9228,9.9725,4734600.0],["2019-11-13",9.9104,9.9601,9.8607,9.8731,2624700.0],["2019-11-14",9.9104,9.9663,9.8856,9.9228,2290700.0],["2019-11-15",9.9663,9.9911,9.9104,9.9539,1966100.0],["2019-11-18",9.7117,9.749,9.6372,9.7179,2679100.0],["2019-11-19",9.7427,9.7738,9.6434,9.6744,1854400.0],["2019-11-20",9.5937,9.6496,9.2398,9.3143,8458400.0],["2019-11-21",9.4012,9.4136,9.2025,9.2646,4592300.0],["2019-11-22",9.2584,9.2957,9.128,9.1901,3659800.0],["2019-11-25",9.2584,9.2957,9.246,9.2708,1745700.0],["2019-11-26",9.3143,9.3205,9.2646,9.2957,1832000.0],["2019-11-27",9.2957,9.3205,9.2646,9.2895,1299800.0],["2019-11-29",9.1963,9.2211,9.1342,9.1591,1531100.0],["2019-12-02",9.1777,9.2025,9.1094,9.1466,1959300.0],["2019-12-03",9.0473,9.1653,9.0224,9.1591,2864600.0],["2019-12-04",9.1839,9.3329,9.0535,9.0721,3716900.0],["2019-12-05",9.1032,9.1839,9.1032,9.1777,1642800.0],["2019-12-06",9.1591,9.1715,9.0721,9.0845,2279200.0],["2019-12-09",9.0162,9.0535,8.9976,9.01,1692500.0],["2019-12-10",8.979,9.0287,8.9417,8.9479,1740600.0],["2019-12-11",8.9293,8.9479,8.8362,8.8983,9931600.0],["2019-12-12",8.9976,9.1963,8.9976,9.128,7216300.0],["2019-12-13",9.2708,9.3453,9.1777,9.2149,3970700.0],["2019-12-16",9.3081,9.4074,9.3019,9.3764,4459300.0],["2019-12-17",9.4199,9.5813,9.4074,9.5192,3196800.0],["2019-12-18",9.4261,9.4944,9.395,9.4323,4886600.0],["2019-12-19",9.4136,9.4447,9.3515,9.4012,3867800.0],["2019-12-20",9.4074,9.4074,9.2832,9.2895,3895400.0],["2019-12-23",9.3081,9.3453,9.2708,9.3019,3081800.0],["2019-12-24",9.2832,9.2957,9.1528,9.1839,954900.0],["2019-12-26",9.1901,9.246,9.1839,9.2149,1228700.0],["2019-12-27",9.277,9.3143,9.2274,9.2336,1933900.0],["2019-12-30",9.2274,9.2584,9.1156,9.1218,1664200.0],["2019-12-31",9.097,9.1528,9.0907,9.1218,1477200.0],["2020-01-02",9.3019,9.3764,9.2584,9.364,3387500.0],["2020-01-03",9.0907,9.1094,8.9976,8.9976,2643100.0],["2020-01-06",8.8983,8.979,8.8983,8.9728,1713200.0],["2020-01-07",8.979,9.0038,8.7989,8.8113,7549800.0],["2020-01-08",8.861,8.9045,8.8113,8.8486,2056500.0],["2020-01-09",8.9293,8.9293,8.8175,8.8486,1818700.0],["2020-01-10",8.9045,8.9169,8.7803,8.7865,3207800.0],["2020-01-13",8.8237,8.8486,8.7803,8.8424,2558900.0],["2020-01-14",8.7927,8.8113,8.7182,8.7306,2715000.0],["2020-01-15",8.6375,8.6561,8.5629,8.5754,3019200.0],["2020-01-16",8.5878,8.6375,8.5629,8.625,3522200.0],["2020-01-17",8.6126,8.6188,8.5133,8.5381,1947900.0],["2020-01-21",8.5629,8.5754,8.4574,8.476,3950700.0],["2020-01-22",8.445,8.445,8.3518,8.358,4326200.0],["2020-01-23",8.2897,8.3518,8.2214,8.3332,3706000.0],["2020-01-24",8.3767,8.3953,8.24,8.2897,3287900.0],["2020-01-27",8.0848,8.1531,8.0662,8.1159,2655500.0],["2020-01-28",8.1966,8.2525,8.1593,8.2463,3364500.0],["2020-01-29",8.2587,8.3083,8.2214,8.2214,4073300.0],["2020-01-30",8.1842,8.2463,8.1096,8.2338,5356500.0],["2020-01-31",8.1221,8.1221,8.0351,8.0848,3521800.0],["2020-02-03",8.091,8.1779,7.9917,7.9979,3539900.0],["2020-02-04",8.3146,8.3146,8.1904,8.2028,4352400.0],["2020-02-05",8.3953,8.4698,8.3332,8.4574,4169400.0],["2020-02-06",8.6499,8.6499,8.4015,8.4946,3555000.0],["2020-02-07",8.2463,8.3208,8.1842,8.1904,3497700.0],["2020-02-10",8.1407,8.1779,8.091,8.1531,2420600.0],["2020-02-11",8.1842,8.2897,8.1779,8.2711,3663600.0],["2020-02-12",8.445,8.5381,8.4263,8.476,2651600.0],["2020-02-13",8.358,8.3891,8.3208,8.3456,1495800.0],["2020-02-14",8.3208,8.327,8.2214,8.24,1346500.0],["2020-02-18",8.1904,8.2214,8.1531,8.1779,2076800.0],["2020-02-19",8.209,8.24,8.1966,8.2028,1683500.0],["2020-02-20",8.24,8.2959,8.2152,8.2587,1655200.0],["2020-02-21",8.1904,8.1966,8.0972,8.1345,1983900.0],["2020-02-24",7.6129,7.675,7.5632,7.5818,9285600.0],["2020-02-25",7.6563,7.6688,7.4142,7.4266,7677600.0],["2020-02-26",7.9855,8.0103,7.7619,7.7619,10291200.0],["2020-02-27",7.793,7.9917,7.675,7.675,10290400.0],["2020-02-28",7.5818,7.7867,7.5322,7.7247,11497100.0],["2020-03-02",7.5508,7.6874,7.4018,7.6626,6096600.0],["2020-03-03",7.6936,7.8054,7.4018,7.4514,6979100.0],["2020-03-04",7.5818,7.6998,7.5135,7.6874,4578200.0],["2020-03-05",7.5259,7.5943,7.3645,7.3955,4189200.0],["2020-03-06",7.3521,7.439,7.2714,7.3459,5354500.0],["2020-03-09",6.7001,6.8305,6.4827,6.5448,5678400.0],["2020-03-10",6.7435,6.8429,6.5386,6.8305,3545300.0],["2020-03-11",6.6442,6.7001,6.4952,6.5821,7516400.0],["2020-03-12",6.1785,6.2033,5.3402,5.5824,8770300.0],["2020-03-13",6.1412,6.2282,5.75,6.2282,4629600.0],["2020-03-16",4.9117,5.2595,4.7503,4.8807,5292500.0],["2020-03-17",4.6385,4.7627,4.415,4.7255,3599300.0],["2020-03-18",4.1542,4.3218,3.912,4.2908,4682200.0],["2020-03-19",3.8375,4.0424,3.7257,4.0176,5885300.0],["2020-03-20",4.1107,4.2659,3.912,3.9431,4656600.0],["2020-03-23",3.881,4.0051,3.8685,3.9431,5535900.0],["2020-03-24",4.2287,4.5081,4.1355,4.3529,5751500.0],["2020-03-25",4.5267,4.7565,4.2349,4.6137,11274400.0],["2020-03-26",4.5764,4.8,4.5454,4.8,4114800.0],["2020-03-27",4.5081,4.5516,4.3839,4.4212,5164800.0],["2020-03-30",4.3467,4.4088,4.2722,4.328,3731100.0],["2020-03-31",4.3405,4.5081,4.3343,4.4647,3423700.0],["2020-04-01",4.3094,4.3715,4.2101,4.2349,2440500.0],["2020-04-02",4.1728,4.2597,4.1418,4.2287,2838900.0],["2020-04-03",4.2908,4.2908,4.1293,4.1666,1910500.0],["2020-04-06",4.3218,4.5267,4.3032,4.5019,3663900.0],["2020-04-07",4.8745,4.9117,4.6323,4.7317,3968100.0],["2020-04-08",4.8062,4.8869,4.7503,4.8807,2275700.0],["2020-04-09",5.0856,5.1415,4.9925,5.098,2863400.0],["2020-04-13",5.185,5.185,4.9242,4.9987,1476800.0],["2020-04-14",5.2408,5.2719,5.0794,5.185,2311400.0],["2020-04-15",4.8869,4.9179,4.7813,4.8,2193400.0],["2020-04-16",4.8621,4.8683,4.7317,4.7689,1568400.0],["2020-04-17",4.98,5.0297,4.8993,4.9987,3651500.0],["2020-04-20",4.9676,5.0235,4.9242,4.9304,1772100.0],["2020-04-21",4.8248,5.0297,4.7813,4.8,2917400.0],["2020-04-22",4.9055,4.9179,4.8248,4.8496,2328500.0],["2020-04-23",4.9179,5.067,4.8869,4.9304,1990800.0],["2020-04-24",5.0297,5.0359,4.9055,4.9676,1929900.0],["2020-04-27",5.098,5.2098,5.0732,5.2036,1837600.0],["2020-04-28",5.4147,5.4271,5.2222,5.2657,1798100.0],["2020-04-29",5.483,5.5575,5.4768,5.5451,2244300.0],["2020-04-30",5.4582,5.5451,5.3464,5.3464,1955600.0],["2020-05-01",5.2346,5.2843,5.1229,5.2408,1508400.0],["2020-05-04",5.1229,5.2284,5.098,5.1539,1866100.0],["2020-05-05",5.2595,5.2719,5.067,5.1104,2273800.0],["2020-05-06",5.1663,5.185,5.0608,5.0608,1224800.0],["2020-05-07",5.0918,5.1291,5.0546,5.0856,1126200.0],["2020-05-08",5.1601,5.2719,5.1477,5.2719,1376200.0],["2020-05-11",5.185,5.185,5.0856,5.1601,1641600.0],["2020-05-12",5.1539,5.1663,5.067,5.0794,1659300.0],["2020-05-13",5.0297,5.0794,4.8683,4.8993,2311600.0],["2020-05-14",4.7565,4.8745,4.6634,4.8434,2820900.0],["2020-05-15",4.8559,4.8993,4.7875,4.8559,2530200.0],["2020-05-18",5.1663,5.3154,5.1477,5.2595,4032300.0],["2020-05-19",5.0856,5.1042,4.949,4.9676,5991900.0],["2020-05-20",4.9552,5.0235,4.9117,4.9552,4254400.0],["2020-05-21",5.0546,5.1539,4.9738,4.9987,3876100.0],["2020-05-22",5.0918,5.1042,4.9676,5.0421,3028700.0],["2020-05-26",5.4333,5.4644,5.3402,5.3526,5107300.0],["2020-05-27",5.6569,5.6755,5.5016,5.5886,4122000.0],["2020-05-28",5.6445,5.6817,5.5637,5.5699,2892900.0],["2020-05-29",5.4892,5.5451,5.3899,5.4892,3478300.0],["2020-06-01",5.5824,5.7314,5.5637,5.7252,1993200.0],["2020-06-02",5.7873,5.8618,5.7376,5.7997,2821200.0],["2020-06-03",6.017,6.1536,6.0108,6.104,3507500.0],["2020-06-04",6.0667,6.2095,6.0357,6.135,2886300.0],["2020-06-05",6.5448,6.5635,6.4455,6.4579,4561900.0],["2020-06-08",6.7063,6.756,6.52,6.6877,4963700.0],["2020-06-09",6.3399,6.402,6.2965,6.3213,2611500.0],["2020-06-10",6.2468,6.3089,6.0108,6.0791,6612800.0],["2020-06-11",5.6817,5.7873,5.4333,5.4706,6719500.0],["2020-06-12",5.8059,5.868,5.6569,5.7997,5124900.0],["2020-06-15",5.632,5.8866,5.6134,5.8432,4459500.0],["2020-06-16",6.0046,6.0108,5.7749,5.8742,3241300.0],["2020-06-17",5.9177,5.9363,5.7873,5.7935,2471800.0],["2020-06-18",5.7624,5.8866,5.7562,5.8059,2687900.0],["2020-06-19",5.8928,5.8991,5.75,5.7562,2731700.0],["2020-06-22",6.017,6.0419,5.9425,5.9922,3814100.0],["2020-06-23",6.3337,6.402,6.2778,6.3275,5729000.0],["2020-06-24",6.2157,6.2406,5.9922,6.0419,4697500.0],["2020-06-25",6.1102,6.2095,6.0419,6.2033,4503700.0],["2020-06-26",6.1226,6.1474,5.9611,6.0046,2803400.0],["2020-06-29",6.1288,6.2033,6.0667,6.1599,2636900.0],["2020-06-30",6.1661,6.3586,6.135,6.3586,5379600.0],["2020-07-01",6.1661,6.2344,6.0978,6.1474,5502300.0],["2020-07-02",6.3337,6.371,6.1723,6.1785,3557500.0],["2020-07-06",6.3648,6.402,6.2654,6.3586,4081000.0],["2020-07-07",6.3523,6.3648,6.2406,6.2654,2596100.0],["2020-07-08",6.1661,6.2406,6.1474,6.1971,2979800.0],["2020-07-09",6.2095,6.2157,6.0357,6.0729,2991500.0],["2020-07-10",6.1288,6.3027,6.1226,6.2778,2469100.0],["2020-07-13",6.3772,6.4331,6.2219,6.253,3065300.0],["2020-07-14",6.2468,6.3958,6.2406,6.3834,2348200.0],["2020-07-15",6.4765,6.4952,6.371,6.4765,3998800.0],["2020-07-16",6.4393,6.52,6.4331,6.52,3381800.0],["2020-07-17",6.5511,6.5759,6.4765,6.5138,1862800.0],["2020-07-20",6.5138,6.5697,6.4952,6.5386,1339800.0],["2020-07-21",6.6007,6.638,6.5076,6.5138,2016900.0],["2020-07-22",6.52,6.6131,6.5076,6.6007,2588100.0],["2020-07-23",6.6628,6.669,6.5324,6.5511,2030200.0],["2020-07-24",6.5324,6.5635,6.4952,6.5262,1858200.0],["2020-07-27",6.5697,6.6815,6.5573,6.6566,2014800.0],["2020-07-28",6.756,6.7932,6.7249,6.7435,3130100.0],["2020-07-29",6.7063,6.7932,6.6752,6.787,2577300.0],["2020-07-30",6.4331,6.5324,6.3834,6.52,2764400.0],["2020-07-31",6.6007,6.6007,6.253,6.3027,3191300.0],["2020-08-03",6.5262,6.6069,6.489,6.5635,3489800.0],["2020-08-04",6.7994,6.8864,6.7622,6.8615,2999200.0],["2020-08-05",6.9236,6.9733,6.8926,6.9236,2837400.0],["2020-08-06",6.8926,6.905,6.8243,6.8864,2023000.0],["2020-08-07",6.7684,6.8243,6.7373,6.8243,1700300.0],["2020-08-10",6.8305,6.9795,6.8305,6.9733,2509000.0],["2020-08-11",7.2155,7.3086,7.1472,7.1534,2686600.0],["2020-08-12",7.3707,7.3707,7.2155,7.2341,1946600.0],["2020-08-13",7.1906,7.2341,7.1285,7.1596,1379600.0],["2020-08-14",7.0602,7.1347,7.0478,7.0975,1312500.0],["2020-08-17",7.1472,7.1658,7.0975,7.1285,1536600.0],["2020-08-18",7.1658,7.1782,7.0664,7.0664,1330700.0],["2020-08-19",7.1223,7.1347,7.0106,7.0292,1622300.0],["2020-08-20",6.9298,6.9919,6.9236,6.9671,1519900.0],["2020-08-21",6.7994,6.8429,6.7808,6.8243,1413700.0],["2020-08-24",6.9671,7.0664,6.9547,7.023,1657400.0],["2020-08-25",7.0913,7.0975,6.9174,6.9671,2363500.0],["2020-08-26",7.023,7.0602,6.9857,7.0106,5759900.0],["2020-08-27",7.0416,7.0478,6.8864,6.9423,2481100.0],["2020-08-28",6.9236,6.9609,6.8988,6.9609,1769700.0],["2020-08-31",6.9733,6.9795,6.8367,6.8491,1586100.0],["2020-09-01",6.7187,6.7808,6.669,6.7622,1658800.0],["2020-09-02",6.7311,6.8243,6.7249,6.8181,2076500.0],["2020-09-03",6.9609,6.9981,6.7311,6.756,3471500.0],["2020-09-04",6.9981,7.0727,6.8367,7.0106,2966300.0],["2020-09-08",6.9547,7.0975,6.9236,6.9298,3119800.0],["2020-09-09",7.0478,7.0664,7.0043,7.0292,2986300.0],["2020-09-10",7.3645,7.408,7.1782,7.2217,3543200.0],["2020-09-11",7.2465,7.3086,7.2093,7.2962,1912100.0],["2020-09-14",7.3645,7.4142,7.3148,7.408,2518900.0],["2020-09-15",8.1655,8.1655,7.9544,7.9544,4620900.0],["2020-09-16",7.8861,7.9606,7.8364,7.8551,2539300.0],["2020-09-17",7.8178,7.9358,7.8054,7.8861,2643900.0],["2020-09-18",7.6812,7.6998,7.5694,7.6129,3424600.0],["2020-09-21",7.3459,7.3707,7.1782,7.3459,3499900.0],["2020-09-22",7.5011,7.5259,7.3831,7.4514,2969000.0],["2020-09-23",7.6191,7.6626,7.4204,7.4266,2365800.0],["2020-09-24",7.5322,7.6067,7.4576,7.5322,2946100.0],["2020-09-25",7.3459,7.439,7.321,7.439,2231800.0],["2020-09-28",7.6936,7.7309,7.6501,7.6812,1907400.0],["2020-09-29",7.6067,7.6315,7.5197,7.5508,2118000.0],["2020-09-30",7.557,7.6874,7.5508,7.588,1705800.0],["2020-10-01",7.5943,7.6129,7.4949,7.5943,2285300.0],["2020-10-02",7.4018,7.5943,7.3955,7.5756,2222500.0],["2020-10-05",7.6626,7.7371,7.6377,7.706,1267800.0],["2020-10-06",7.7681,7.8675,7.6501,7.6563,3316200.0],["2020-10-07",7.7433,7.8488,7.7371,7.8178,1433300.0],["2020-10-08",7.7495,7.8488,7.7495,7.8302,1750600.0],["2020-10-09",7.7681,7.7805,7.6812,7.7557,1420800.0],["2020-10-12",7.8178,7.8426,7.7557,7.7681,1341800.0],["2020-10-13",7.6501,7.6501,7.5632,7.6005,2311200.0],["2020-10-14",7.7371,7.7619,7.6688,7.675,1407800.0],["2020-10-15",7.4328,7.6439,7.408,7.6439,2165700.0],["2020-10-16",7.8116,7.9171,7.7743,7.8178,1911100.0],["2020-10-19",7.8426,7.9234,7.7433,7.7681,2532800.0],["2020-10-20",7.8861,7.9606,7.8551,7.8675,1623600.0],["2020-10-21",7.9482,7.9792,7.8675,7.8923,1557400.0],["2020-10-22",8.0041,8.1096,7.9917,8.0848,1901200.0],["2020-10-23",8.1779,8.1904,8.091,8.1842,2142200.0],["2020-10-26",8.358,8.3642,8.1469,8.2338,3769300.0],["2020-10-27",8.0972,8.1345,7.973,8.0165,2586000.0],["2020-10-28",7.7992,7.8551,7.6191,7.6253,3737900.0],["2020-10-29",7.6067,7.7805,7.5818,7.706,2488100.0],["2020-10-30",7.6439,7.6626,7.5197,7.6315,2698000.0],["2020-11-02",7.8178,7.8799,7.7557,7.8364,2760900.0],["2020-11-03",7.9606,8.0972,7.942,8.0475,3395600.0],["2020-11-04",8.1034,8.1345,8.0227,8.0289,2509600.0],["2020-11-05",8.3456,8.445,8.2897,8.3953,3249900.0],["2020-11-06",8.358,8.3891,8.2587,8.2835,1875100.0],["2020-11-09",8.9045,8.9169,8.6561,8.6623,4171300.0],["2020-11-10",8.8299,9.01,8.7989,8.9293,3007100.0],["2020-11-11",9.0224,9.0287,8.9231,8.979,2055000.0],["2020-11-12",8.8175,8.861,8.712,8.7616,1868200.0],["2020-11-13",8.9603,9.0473,8.9541,9.0473,1682300.0],["2020-11-16",9.2274,9.3081,9.1715,9.246,2337800.0],["2020-11-17",9.3391,9.4012,9.2832,9.364,2757400.0],["2020-11-18",9.3143,9.3826,9.2336,9.2336,1833400.0],["2020-11-19",9.4633,9.5937,9.4385,9.5875,2446300.0],["2020-11-20",9.4882,9.5254,9.4633,9.4944,1406500.0],["2020-11-23",9.4944,9.5503,9.4323,9.4633,2147000.0],["2020-11-24",9.5565,9.7552,9.5192,9.7241,5323000.0],["2020-11-25",9.6869,9.8111,9.6372,9.7986,1694100.0],["2020-11-27",9.8173,9.8669,9.7862,9.8235,1082100.0],["2020-11-30",9.8731,9.8731,9.6248,9.6248,2592800.0],["2020-12-01",9.8297,9.9601,9.7986,9.9415,1805900.0],["2020-12-02",9.8048,9.9601,9.7924,9.9166,1537500.0],["2020-12-03",10.0035,10.0346,9.8731,9.8856,2087300.0],["2020-12-04",10.2085,10.2395,10.165,10.1774,3025100.0],["2020-12-07",10.1339,10.1526,10.0843,10.1153,2416200.0],["2020-12-08",10.0905,10.1526,10.0346,10.0532,1825500.0],["2020-12-09",10.401,10.432,10.2395,10.283,3484000.0],["2020-12-10",10.283,10.432,10.2706,10.3823,5641900.0],["2020-12-11",10.3078,10.3327,10.2023,10.3264,2209300.0],["2020-12-14",10.5314,10.5562,10.4072,10.4134,3417500.0],["2020-12-15",10.5997,10.7425,10.5686,10.7114,1932900.0],["2020-12-16",10.7984,10.9164,10.786,10.8977,1935400.0],["2020-12-17",10.9847,11.0219,10.935,10.9784,1574800.0],["2020-12-18",11.0592,11.0592,10.9784,11.0281,2134800.0],["2020-12-21",10.699,10.9164,10.6804,10.8915,2218300.0],["2020-12-22",11.053,11.0716,10.9847,11.0468,1273400.0],["2020-12-23",11.1523,11.1709,11.0654,11.0654,1360200.0],["2020-12-24",11.0343,11.0592,10.9164,10.9784,678400.0],["2020-12-28",11.2517,11.3076,11.1585,11.1772,1642900.0],["2020-12-29",11.2455,11.2579,11.1026,11.1647,1668100.0],["2020-12-30",11.2206,12.1086,11.1647,11.2517,9158100.0],["2020-12-31",11.1834,11.2641,11.1709,11.233,2551400.0],["2021-01-04",11.5,11.5249,11.2206,11.2951,3672900.0],["2021-01-05",11.233,11.4814,11.2268,11.4504,2675700.0],["2021-01-06",11.0095,11.2206,11.0033,11.1523,4253200.0],["2021-01-07",11.3262,11.3634,11.2144,11.2951,3129300.0],["2021-01-08",11.0219,11.0778,10.8605,11.0033,3725000.0],["2021-01-11",10.7549,10.966,10.7052,10.9412,4155400.0],["2021-01-12",10.8853,11.1523,10.8232,11.1026,4153500.0],["2021-01-13",11.0902,11.1213,11.0095,11.0654,4190400.0],["2021-01-14",11.4396,11.4609,11.2905,11.3757,4088000.0],["2021-01-15",11.0632,11.0845,10.7863,10.8147,4463900.0],["2021-01-19",12.1923,12.2207,11.8515,11.9864,5723400.0],["2021-01-20",12.1284,12.1639,11.9367,12.1071,3780500.0],["2021-01-21",11.9722,12.0361,11.7165,11.9012,4654000.0],["2021-01-22",11.61,11.61,11.4538,11.468,2813600.0],["2021-01-25",11.0632,11.0775,10.7721,10.9851,3653500.0],["2021-01-26",11.1556,11.1911,11.0561,11.0846,2719900.0],["2021-01-27",10.6798,10.7579,10.5662,10.6514,3010800.0],["2021-01-28",10.8218,11.0846,10.7721,11.0064,4296400.0],["2021-01-29",10.8999,10.9425,10.694,10.8147,2520500.0],["2021-02-01",10.8573,10.9354,10.7863,10.9283,3215800.0],["2021-02-02",11.1059,11.2905,10.9993,11.255,2745100.0],["2021-02-03",11.0988,11.2266,11.0917,11.2124,3392800.0],["2021-02-04",11.0988,11.2124,11.0846,11.184,3109800.0],["2021-02-05",11.468,11.5177,11.3544,11.4822,3482600.0],["2021-02-08",11.681,11.7378,11.6171,11.7094,2158200.0],["2021-02-09",11.5745,11.6313,11.5319,11.61,1847900.0],["2021-02-10",11.5816,11.5887,11.3189,11.4254,2001600.0],["2021-02-11",11.3899,11.4112,11.2408,11.397,1287300.0],["2021-02-12",11.3402,11.5177,11.3402,11.5035,1305600.0],["2021-02-16",11.5106,11.6455,11.4822,11.5958,1911700.0],["2021-02-17",11.2905,11.3544,11.2408,11.3544,1994700.0],["2021-02-18",11.4964,11.5248,11.3473,11.4467,2023300.0],["2021-02-19",11.4254,11.5603,11.4183,11.5461,2055200.0],["2021-02-22",11.2621,11.4822,11.2195,11.3118,3051400.0],["2021-02-23",11.4964,11.5177,11.2692,11.4964,3246600.0],["2021-02-24",11.6029,11.8586,11.5603,11.8444,2075900.0],["2021-02-25",11.8444,11.8799,11.539,11.5887,2157400.0],["2021-02-26",11.681,11.7094,11.4822,11.6313,2814400.0],["2021-03-01",11.7875,12.0006,11.7662,11.9864,3961800.0],["2021-03-02",11.9935,12.2065,11.9012,12.0716,5049100.0],["2021-03-03",12.0148,12.0645,11.7165,11.7449,3698500.0],["2021-03-04",11.8515,11.958,11.397,11.5674,2805400.0],["2021-03-05",11.887,11.9012,11.5532,11.8799,4183700.0],["2021-03-08",12.0645,12.3059,12.0219,12.1497,3591500.0],["2021-03-09",12.384,12.5047,12.313,12.4692,4089800.0],["2021-03-10",12.6468,12.8314,12.5686,12.8314,3408400.0],["2021-03-11",13.0018,13.0373,12.8598,13.0018,4068600.0],["2021-03-12",12.9166,13.1509,12.9166,13.1438,5921200.0],["2021-03-15",12.8266,12.8408,12.6122,12.7479,5831200.0],["2021-03-16",12.6836,12.7122,12.4764,12.505,2865200.0],["2021-03-17",12.6122,12.8623,12.6122,12.8623,4501400.0],["2021-03-18",12.9337,13.1695,12.9052,12.9838,3938300.0],["2021-03-19",12.7051,12.7051,12.5264,12.6122,2509600.0],["2021-03-22",12.6479,12.6551,12.4836,12.555,2419900.0],["2021-03-23",12.1477,12.162,11.8476,11.8762,3051700.0],["2021-03-24",12.0334,12.1191,11.769,11.7761,2831000.0],["2021-03-25",11.9834,12.2549,11.9333,12.2477,6309800.0],["2021-03-26",12.1977,12.4621,12.1906,12.455,2844000.0],["2021-03-29",12.3907,12.4764,12.2978,12.3907,2203100.0],["2021-03-30",12.4978,12.7908,12.4907,12.7765,3449500.0],["2021-03-31",12.6836,12.7694,12.5979,12.7122,2610300.0],["2021-04-01",12.7122,12.8051,12.6336,12.798,2099300.0],["2021-04-05",12.9695,13.1553,12.9623,13.0909,1939300.0],["2021-04-06",12.898,13.0409,12.898,12.9909,2763500.0],["2021-04-07",12.9552,13.0481,12.9337,12.9909,1745100.0],["2021-04-08",12.7194,12.7551,12.6122,12.7194,1885900.0],["2021-04-09",12.6336,12.6836,12.5336,12.6836,2851000.0],["2021-04-12",12.7908,12.8051,12.6765,12.7122,1094900.0],["2021-04-13",12.948,12.9552,12.8337,12.9266,3520300.0],["2021-04-14",12.8266,12.898,12.7408,12.7765,2763900.0],["2021-04-15",12.898,12.9409,12.8123,12.8766,2812400.0],["2021-04-16",13.0052,13.1481,12.9838,13.1124,2211000.0],["2021-04-19",13.1511,13.1584,12.9321,13.0051,1901000.0],["2021-04-20",12.7424,12.7643,12.4213,12.5234,4580900.0],["2021-04-21",12.3264,12.757,12.2461,12.7351,2825600.0],["2021-04-22",12.5307,12.6475,12.465,12.5526,2427400.0],["2021-04-23",12.5672,12.7351,12.5526,12.6913,1565200.0],["2021-04-26",12.5891,12.684,12.5891,12.6402,1549200.0],["2021-04-27",12.5818,12.6913,12.5526,12.684,1761400.0],["2021-04-28",12.6694,12.7497,12.6548,12.7351,1968300.0],["2021-04-29",12.4213,12.4431,12.1512,12.268,3052000.0],["2021-04-30",12.1877,12.2242,12.0491,12.0928,1615000.0],["2021-05-03",12.3629,12.3775,12.2899,12.3556,1691800.0],["2021-05-04",12.2315,12.2972,12.071,12.2315,2482000.0],["2021-05-05",12.954,13.0927,12.8299,13.0927,7003700.0],["2021-05-06",13.1803,13.224,13.0124,13.2167,3243100.0],["2021-05-07",13.1948,13.3554,13.1365,13.3481,3600500.0],["2021-05-10",13.3554,13.4503,13.2532,13.2532,2584600.0],["2021-05-11",12.9467,13.1438,12.8956,13.1,3181200.0],["2021-05-12",12.9248,13.0489,12.7716,12.8008,2682000.0],["2021-05-13",12.8737,13.027,12.8081,12.9832,2600200.0],["2021-05-14",13.1292,13.2605,13.0635,13.2459,1642200.0],["2021-05-17",13.3189,13.443,13.2678,13.4284,2924500.0],["2021-05-18",13.4284,13.4722,13.3335,13.3554,2675000.0],["2021-05-19",13.0635,13.2459,12.9759,13.1875,3063900.0],["2021-05-20",13.3189,13.4211,13.2897,13.3919,2689400.0],["2021-05-21",13.6619,13.7057,13.5525,13.64,2788700.0],["2021-05-24",13.6838,13.7787,13.6035,13.713,2130600.0],["2021-05-25",13.8955,13.9465,13.7276,13.7349,3797500.0],["2021-05-26",13.6838,13.8006,13.6692,13.7349,1768800.0],["2021-05-27",14.0268,14.3406,14.0122,14.2969,4158700.0],["2021-05-28",14.3187,14.3917,14.2531,14.2823,3100100.0],["2021-06-01",14.7128,14.7274,14.5158,14.5742,4652200.0],["2021-06-02",14.7128,14.7274,14.5596,14.6253,2378500.0],["2021-06-03",14.6472,14.8807,14.6034,14.8661,5453300.0],["2021-06-04",15.1945,15.3186,15.0923,15.2675,5473200.0],["2021-06-07",15.3405,15.5375,15.3332,15.4864,3373300.0],["2021-06-08",15.501,15.6105,15.4499,15.5156,3489300.0],["2021-06-09",15.3989,15.4353,15.2383,15.2529,2059800.0],["2021-06-10",15.2091,15.2821,14.961,14.9829,4190900.0],["2021-06-11",15.1726,15.2018,15.0777,15.1361,2994500.0],["2021-06-14",15.0048,15.0267,14.9099,14.9537,2920500.0],["2021-06-15",14.9464,15.0121,14.8588,14.9756,1985900.0],["2021-06-16",14.9172,14.9902,14.815,14.8953,2184500.0],["2021-06-17",14.9099,14.9464,14.5377,14.7274,3836000.0],["2021-06-18",14.3406,14.4136,14.1655,14.1728,3657600.0],["2021-06-21",14.6836,14.8442,14.6618,14.7931,2878000.0],["2021-06-22",14.8369,14.8734,14.7201,14.7785,1771400.0],["2021-06-23",14.9537,14.961,14.7347,14.742,1541800.0],["2021-06-24",14.8661,14.9172,14.7712,14.888,2044800.0],["2021-06-25",14.8296,14.9245,14.7931,14.8442,2978600.0],["2021-06-28",14.8807,14.888,14.6618,14.7128,2452600.0],["2021-06-29",14.6399,14.6982,14.5815,14.6107,1721100.0],["2021-06-30",14.3333,14.4136,14.2969,14.3844,2120400.0],["2021-07-01",14.4793,14.4939,14.3844,14.4793,2009300.0],["2021-07-02",14.4428,14.472,14.3552,14.4209,2912700.0],["2021-07-06",14.7274,14.7347,14.3771,14.4574,3037000.0],["2021-07-07",14.3479,14.4647,14.1582,14.3114,2629300.0],["2021-07-08",13.8736,13.9757,13.7495,13.859,5070100.0],["2021-07-09",14.2093,14.3771,14.1655,14.3114,3201300.0],["2021-07-12",14.202,14.3552,14.1363,14.3187,3105400.0],["2021-07-13",14.1363,14.1801,13.9538,13.9611,2173400.0],["2021-07-14",14.1363,14.1801,13.9465,14.0122,2680800.0],["2021-07-15",13.7203,13.8298,13.6546,13.7349,2431800.0],["2021-07-16",13.6619,13.6911,13.3335,13.3627,1886300.0],["2021-07-19",12.9832,13.0489,12.8226,13.027,3072300.0],["2021-07-20",12.8372,13.2021,12.8081,13.1,4554700.0],["2021-07-21",13.4868,13.567,13.4357,13.4941,3719900.0],["2021-07-22",13.5379,13.5525,13.3846,13.3919,3492900.0],["2021-07-23",13.6327,13.64,13.4722,13.516,3397500.0],["2021-07-26",13.6327,13.7495,13.6108,13.7203,2637600.0],["2021-07-27",13.6108,13.6254,13.4649,13.5962,1787100.0],["2021-07-28",13.64,13.7276,13.5379,13.6765,1701500.0],["2021-07-29",14.0852,14.2458,14.0633,14.2093,2741100.0],["2021-07-30",14.056,14.1363,13.9757,13.9903,2698600.0],["2021-08-02",14.1947,14.3625,14.0633,14.0706,3576400.0],["2021-08-03",14.7712,14.8296,14.5961,14.8077,3468700.0],["2021-08-04",15.1799,15.1872,14.9683,15.0121,3972700.0],["2021-08-05",14.9829,15.085,14.9683,15.0121,2183700.0],["2021-08-06",15.4572,15.4572,15.3259,15.3916,3054000.0],["2021-08-09",15.3405,15.4718,15.3332,15.4135,1799400.0],["2021-08-10",15.3332,15.4207,15.3186,15.3916,1744700.0],["2021-08-11",15.4645,15.574,15.3843,15.5594,2015200.0],["2021-08-12",15.8148,15.8732,15.72,15.8367,2083000.0],["2021-08-13",16.0192,16.0484,15.8951,15.9243,2443700.0],["2021-08-16",15.7638,15.8294,15.6908,15.8221,1597800.0],["2021-08-17",15.3843,15.4426,15.0631,15.2091,2826800.0],["2021-08-18",15.2748,15.3916,15.231,15.231,1435300.0],["2021-08-19",14.9026,14.9391,14.7128,14.8442,3314700.0],["2021-08-20",14.6253,14.7274,14.5815,14.7128,2378200.0],["2021-08-23",14.6618,14.8296,14.6618,14.7931,1014200.0],["2021-08-24",14.7128,14.9318,14.6909,14.8588,2090400.0],["2021-08-25",14.8661,14.8953,14.8077,14.8442,1599000.0],["2021-08-26",14.7347,14.7639,14.5669,14.6034,1269400.0],["2021-08-27",14.618,14.8734,14.618,14.8077,1949700.0],["2021-08-30",14.8004,14.8004,14.6034,14.6034,1347100.0],["2021-08-31",14.6034,14.6691,14.4647,14.6107,2974500.0],["2021-09-01",14.5085,14.7347,14.4939,14.6326,3080800.0],["2021-09-02",14.6909,14.8369,14.6763,14.7566,1441300.0],["2021-09-03",14.8807,14.9026,14.7712,14.8004,1673200.0],["2021-09-07",14.7712,14.8296,14.5012,14.5085,3133500.0],["2021-09-08",14.3771,14.4428,14.2166,14.2166,3215900.0],["2021-09-09",14.3625,14.4282,14.2896,14.3917,3635000.0],["2021-09-10",14.545,14.5815,14.3187,14.326,1103200.0],["2021-09-13",14.5304,14.5742,14.4282,14.5742,2325800.0],["2021-09-14",14.8223,14.8296,14.5815,14.6253,2071000.0],["2021-09-15",14.8734,15.1799,14.8004,15.1507,3461900.0],["2021-09-16",15.0777,15.1069,14.9172,15.034,2141000.0],["2021-09-17",14.6836,14.7274,14.4063,14.4355,3704500.0],["2021-09-20",13.7276,13.8298,13.5889,13.7787,3666600.0],["2021-09-21",13.7568,13.7933,13.6108,13.6984,1914400.0],["2021-09-22",14.0195,14.2312,14.0049,14.0925,1583200.0],["2021-09-23",14.2458,14.4355,14.2166,14.4136,2646400.0],["2021-09-24",14.4136,14.4282,14.3187,14.3917,2251100.0],["2021-09-27",14.3187,14.5523,14.3114,14.4063,2266900.0],["2021-09-28",14.4136,14.4501,13.8955,13.9028,5789800.0],["2021-09-29",14.1655,14.1947,14.0122,14.0633,2659700.0],["2021-09-30",14.0049,14.0633,13.8809,13.9392,3361900.0],["2021-10-01",13.9028,13.9392,13.6765,13.9101,2697400.0],["2021-10-04",13.8371,13.9028,13.6765,13.7057,2592200.0],["2021-10-05",13.8298,14.0487,13.7641,13.9392,1458100.0],["2021-10-06",13.5233,13.6035,13.3773,13.5379,2575300.0],["2021-10-07",13.8736,13.9976,13.8517,13.9174,1238700.0],["2021-10-08",14.0706,14.129,14.0122,14.0779,2280800.0],["2021-10-11",14.202,14.3114,14.0049,14.0195,2260700.0],["2021-10-12",14.1728,14.2531,14.0998,14.1436,2299700.0],["2021-10-13",14.4209,14.4355,14.1728,14.2969,2103000.0],["2021-10-14",14.3479,14.4939,14.2823,14.472,1816400.0],["2021-10-15",14.5815,14.6399,14.4793,14.5815,2309200.0],["2021-10-18",14.326,14.3479,14.2604,14.2896,2303900.0],["2021-10-19",14.2969,14.3479,14.1874,14.2166,3012300.0],["2021-10-20",14.0852,14.3041,14.0487,14.2896,3694100.0],["2021-10-21",14.4063,14.4428,14.2969,14.3552,1683600.0],["2021-10-22",14.3917,14.4282,14.2239,14.275,2825900.0],["2021-10-25",14.7931,14.9026,14.7055,14.8588,5741900.0],["2021-10-26",14.961,14.9902,14.7639,14.8077,2823400.0],["2021-10-27",14.7566,15.0048,14.7055,14.7858,4757600.0],["2021-10-28",14.8442,14.8953,14.5377,14.6253,3872300.0],["2021-10-29",14.4939,14.5961,14.4209,14.5523,2800200.0],["2021-11-01",14.6399,14.815,14.6107,14.8004,2055800.0],["2021-11-02",14.8077,14.8296,14.7201,14.815,1591700.0],["2021-11-03",14.7274,14.9537,14.6982,14.9537,1563700.0],["2021-11-04",14.961,15.0121,14.7493,14.8661,1818300.0],["2021-11-05",14.9537,14.9902,14.7858,14.9099,2205300.0],["2021-11-08",14.7931,14.9099,14.7858,14.8296,1258300.0],["2021-11-09",14.9245,14.9391,14.6982,14.7712,1950600.0],["2021-11-10",14.9026,15.1507,14.8588,14.961,3101300.0],["2021-11-11",14.9756,14.9902,14.8734,14.9537,2072800.0],["2021-11-12",14.9391,15.0048,14.9026,14.9391,1244100.0],["2021-11-15",15.0194,15.0413,14.8953,14.9537,1399200.0],["2021-11-16",14.9245,15.0412,14.9099,14.9245,2263700.0],["2021-11-17",14.8077,14.8588,14.7639,14.8077,1725200.0],["2021-11-18",14.888,14.9026,14.7785,14.888,2106600.0],["2021-11-19",14.4209,14.5158,14.3187,14.3406,2157700.0],["2021-11-22",14.2969,14.3771,14.1728,14.2093,2591700.0],["2021-11-23",14.1217,14.1801,13.9319,14.0414,2347800.0],["2021-11-24",13.5014,13.7641,13.4722,13.7057,1930200.0],["2021-11-26",13.0489,13.1,12.8008,12.954,2129200.0],["2021-11-29",12.9905,13.027,12.757,12.7935,2535800.0],["2021-11-30",12.7205,12.757,12.3629,12.5015,3556600.0],["2021-12-01",13.1219,13.2751,12.9029,12.9029,5127700.0],["2021-12-02",13.1657,13.3043,13.1292,13.2386,3416700.0],["2021-12-03",13.1146,13.1657,12.8883,12.9832,3762300.0],["2021-12-06",13.2751,13.5597,13.2021,13.443,3609800.0],["2021-12-07",13.7933,13.9465,13.6765,13.7057,4308500.0],["2021-12-08",13.7714,13.8663,13.6911,13.8298,2334600.0],["2021-12-09",13.6619,13.6619,13.4795,13.4941,1562200.0],["2021-12-10",13.6546,13.7495,13.5452,13.7349,2468000.0],["2021-12-13",13.6035,13.6327,13.4211,13.4576,2315700.0],["2021-12-14",13.4211,13.5597,13.3554,13.443,2694500.0],["2021-12-15",13.4941,13.6765,13.3335,13.6765,2461700.0],["2021-12-16",13.9247,13.9976,13.7787,13.8298,2036200.0],["2021-12-17",13.6035,13.6181,13.3481,13.3481,3732200.0],["2021-12-20",13.0927,13.1657,12.9686,13.1365,2675000.0],["2021-12-21",13.3335,13.4795,13.3043,13.4722,1597300.0],["2021-12-22",13.3627,13.6473,13.3554,13.6473,1817300.0],["2021-12-23",13.6108,13.7495,13.6035,13.7057,1546000.0],["2021-12-27",13.8225,13.983,13.8006,13.9465,1564500.0],["2021-12-28",13.9101,13.9757,13.8882,13.8955,1360900.0],["2021-12-29",13.7641,13.8444,13.7495,13.786,1493000.0],["2021-12-30",13.8298,13.8736,13.6911,13.6911,1452900.0],["2021-12-31",13.6838,13.7641,13.6473,13.6911,869400.0],["2022-01-03",14.1801,14.3625,14.1801,14.2604,3418400.0],["2022-01-04",14.5231,14.888,14.5231,14.8077,5776600.0],["2022-01-05",15.158,15.3551,14.8077,14.8588,8238600.0],["2022-01-06",15.2018,15.304,15.0194,15.231,5817400.0],["2022-01-07",14.9172,15.0194,14.7712,14.9172,4807800.0],["2022-01-10",14.9464,15.0194,14.7128,14.9902,3172400.0],["2022-01-11",14.8807,15.0777,14.7858,15.0704,2707800.0],["2022-01-12",15.2237,15.4426,15.2091,15.4135,3535700.0],["2022-01-13",15.7565,15.9973,15.7054,15.7565,4540700.0],["2022-01-14",15.6105,15.8951,15.5813,15.8805,3958300.0],["2022-01-18",15.8221,15.9389,15.7346,15.7565,4524000.0],["2022-01-19",15.99,15.99,15.647,15.6543,4066700.0],["2022-01-20",15.3624,15.5594,14.9756,15.0121,8798500.0],["2022-01-21",14.9683,15.0194,14.7201,14.7712,6406400.0],["2022-01-24",14.1071,14.2385,13.6619,14.2166,6586500.0],["2022-01-25",13.6619,13.8955,13.4722,13.7203,6370500.0],["2022-01-26",14.3114,14.5158,13.983,14.129,4680700.0],["2022-01-27",14.4136,14.4501,13.9976,14.1217,5736900.0],["2022-01-28",13.9392,14.0195,13.7568,14.0122,4881800.0],["2022-01-31",13.7933,14.0852,13.7349,14.0779,3232600.0],["2022-02-01",14.2166,14.3625,14.0487,14.326,3156000.0],["2022-02-02",14.4939,14.545,14.3771,14.5231,2932100.0],["2022-02-03",14.4647,14.5669,14.3406,14.3625,2875500.0],["2022-02-04",13.8006,13.9757,13.6327,13.8663,4555200.0],["2022-02-07",13.6838,13.7495,13.5816,13.6327,3765300.0],["2022-02-08",13.5889,13.786,13.5087,13.7641,2192300.0],["2022-02-09",14.1436,14.3771,14.1144,14.3406,3226100.0],["2022-02-10",13.9538,14.3041,13.9028,13.9392,3264200.0],["2022-02-11",14.0049,14.0706,13.516,13.64,5084300.0],["2022-02-14",13.5087,13.5743,13.3262,13.4284,3733800.0],["2022-02-15",13.859,14.2093,13.8298,14.1509,3296300.0],["2022-02-16",14.1436,14.399,14.1217,14.3552,2862900.0],["2022-02-17",13.9903,14.0414,13.7422,13.8006,5092400.0],["2022-02-18",13.8444,13.9465,13.6911,13.7933,2530900.0],["2022-02-22",13.4941,13.713,13.2751,13.4357,3449400.0],["2022-02-23",14.3917,14.4939,13.9538,13.9903,5473600.0],["2022-02-24",12.8737,13.443,12.8445,13.4211,8624400.0],["2022-02-25",13.6035,14.0049,13.5816,13.9757,4819000.0],["2022-02-28",13.0197,13.4941,12.9978,13.3408,6488700.0],["2022-03-01",12.9175,12.954,12.1658,12.2753,9598100.0],["2022-03-02",12.4067,12.6548,12.3702,12.5672,6477900.0],["2022-03-03",12.4869,12.5161,11.9834,12.0199,5804300.0],["2022-03-04",11.1587,11.2098,10.8157,10.9762,11139500.0],["2022-03-07",10.7062,10.8303,10.0421,10.064,8200100.0],["2022-03-08",10.5092,10.8595,10.137,10.4508,9830100.0],["2022-03-09",11.5382,11.852,11.3776,11.655,9340900.0],["2022-03-10",10.9544,11.1441,10.7427,10.9106,6728900.0],["2022-03-11",11.0054,11.0857,10.6332,10.6478,5814700.0],["2022-03-14",11.0857,11.3338,10.9762,11.0638,6297900.0],["2022-03-15",11.2463,11.4506,11.1076,11.3047,6631700.0],["2022-03-16",11.7936,12.2315,11.7717,12.1585,10093100.0],["2022-03-17",11.7206,11.9761,11.6696,11.9761,4505500.0],["2022-03-18",11.5017,11.9396,11.4798,11.8958,5562600.0],["2022-03-21",11.8593,11.9177,11.6915,11.8155,6803700.0],["2022-03-22",11.9615,12.1074,11.8666,11.9542,4053100.0],["2022-03-23",11.5893,11.7425,11.5309,11.5382,5711500.0],["2022-03-24",11.5455,11.6988,11.4725,11.6623,4878100.0],["2022-03-25",11.6185,11.6842,11.5017,11.5747,5781900.0],["2022-03-28",11.6623,11.7206,11.5455,11.6185,4013600.0],["2022-03-29",12.5453,12.6037,12.3483,12.465,6224600.0],["2022-03-30",12.341,12.3702,12.2169,12.2534,3463500.0],["2022-03-31",12.1147,12.1293,11.8666,11.8739,3879700.0],["2022-04-01",12.0053,12.0491,11.852,11.9323,3059600.0],["2022-04-04",11.8885,11.9907,11.8228,11.9323,2607800.0],["2022-04-05",11.5382,11.6039,11.3338,11.3484,5526600.0],["2022-04-06",10.8011,10.9908,10.7354,10.9033,6145500.0],["2022-04-07",10.9981,11.093,10.6916,10.9033,4008900.0],["2022-04-08",10.8668,10.9835,10.8303,10.8376,4036300.0],["2022-04-11",10.8814,11.1149,10.8595,11.0492,5270600.0],["2022-04-12",11.0857,11.1587,10.8376,10.8741,3302800.0],["2022-04-13",10.8084,11.1222,10.7938,11.1076,3931700.0],["2022-04-14",11.1076,11.1879,10.9325,10.9471,3808700.0],["2022-04-18",10.9471,11.0784,10.9033,11.02,4127700.0],["2022-04-19",11.1793,11.4237,11.1793,11.4079,4080600.0],["2022-04-20",11.5419,11.5735,11.337,11.3921,3588100.0],["2022-04-21",11.739,11.7863,11.3133,11.337,5362200.0],["2022-04-22",11.2897,11.3212,11.0374,11.0531,4058900.0],["2022-04-25",10.9428,11.0453,10.7614,11.0374,4887200.0],["2022-04-26",10.722,10.7378,10.3042,10.3121,6549900.0],["2022-04-27",10.383,10.5959,10.3278,10.4776,5316700.0],["2022-04-28",10.6747,10.8245,10.4146,10.7614,4603100.0],["2022-04-29",10.7457,10.9034,10.517,10.5407,4808300.0],["2022-05-02",10.4619,10.5722,10.2963,10.5643,6898600.0],["2022-05-03",10.7457,10.9034,10.6826,10.8245,5813900.0],["2022-05-04",10.7299,11.1241,10.6117,11.1241,6113700.0],["2022-05-05",10.8324,10.856,10.4303,10.5801,5799100.0],["2022-05-06",10.9349,11.1399,10.8245,10.9822,11020900.0],["2022-05-09",10.722,10.8087,10.4461,10.4855,6788000.0],["2022-05-10",10.8718,10.8718,10.5643,10.7614,8949500.0],["2022-05-11",10.9112,11.0531,10.6826,10.6984,6457200.0],["2022-05-12",10.6274,10.9664,10.5407,10.7772,8218100.0],["2022-05-13",11.1714,11.3606,11.1635,11.3291,6740300.0],["2022-05-16",11.2345,11.3291,11.132,11.2424,5484600.0],["2022-05-17",11.3922,11.5025,11.2897,11.4868,6301400.0],["2022-05-18",11.337,11.3606,10.9664,10.998,5219000.0],["2022-05-19",11.0453,11.3685,11.0453,11.2424,6002900.0],["2022-05-20",11.5577,11.5814,11.0531,11.4,6691100.0],["2022-05-23",11.4158,11.471,11.337,11.4395,4927200.0],["2022-05-24",11.2818,11.2975,11.1004,11.2345,4231000.0],["2022-05-25",11.0137,11.3843,11.0058,11.3133,5653900.0],["2022-05-26",11.3922,11.6917,11.3922,11.6602,5615900.0],["2022-05-27",11.6365,11.7154,11.5814,11.6681,4846300.0],["2022-05-31",11.7785,11.9598,11.6365,11.9046,7249500.0],["2022-06-01",12.1805,12.1963,11.8573,11.9834,5214100.0],["2022-06-02",12.0307,12.1805,11.9756,12.0938,5270500.0],["2022-06-03",11.7312,11.7706,11.6129,11.6602,3816000.0],["2022-06-06",11.8731,11.9361,11.7548,11.8336,4656200.0],["2022-06-07",11.6129,11.81,11.5892,11.7863,3122800.0],["2022-06-08",11.8494,11.9125,11.7154,11.7706,3378900.0],["2022-06-09",11.5814,11.6681,11.3448,11.3527,3754200.0],["2022-06-10",10.8797,10.9743,10.722,10.7536,4850500.0],["2022-06-13",10.3751,10.454,10.1702,10.249,6489200.0],["2022-06-14",10.3042,10.3673,10.115,10.2253,4477300.0],["2022-06-15",10.4934,10.722,10.3988,10.659,5719500.0],["2022-06-16",10.1307,10.1623,9.9021,10.0046,8865800.0],["2022-06-17",10.1386,10.2175,9.9967,10.1702,6075000.0],["2022-06-21",10.5486,10.6353,10.4855,10.5801,3980500.0],["2022-06-22",10.2726,10.517,10.249,10.3594,5666800.0],["2022-06-23",10.3042,10.3199,9.9967,10.1623,4562300.0],["2022-06-24",10.1307,10.4461,10.115,10.4461,4379100.0],["2022-06-27",10.3594,10.4146,10.2569,10.3199,4543000.0],["2022-06-28",10.4855,10.6038,10.1229,10.1229,7611900.0],["2022-06-29",10.1307,10.1386,9.9573,10.0046,7848300.0],["2022-06-30",9.7129,9.8311,9.5552,9.7444,8288000.0],["2022-07-01",9.571,9.7996,9.5,9.776,5891900.0],["2022-07-05",9.1216,9.2477,9.0428,9.232,6356100.0],["2022-07-06",9.0822,9.1453,8.9639,9.1216,5969200.0],["2022-07-07",9.5,9.705,9.4921,9.6892,5903800.0],["2022-07-08",9.9258,10.0125,9.8154,9.9415,6102600.0],["2022-07-11",9.8154,9.8154,9.6104,9.6104,6365000.0],["2022-07-12",9.5946,9.7996,9.5868,9.6735,4761100.0],["2022-07-13",9.4054,9.6262,9.366,9.6025,4769500.0],["2022-07-14",9.232,9.3187,9.0349,9.3108,8409600.0],["2022-07-15",9.4448,9.571,9.3424,9.5316,5304400.0],["2022-07-18",9.7681,9.8233,9.6104,9.6656,4206200.0],["2022-07-19",9.9809,10.3515,9.9652,10.2805,9584100.0],["2022-07-20",10.1307,10.2332,9.9888,10.0913,4275500.0],["2022-07-21",9.9573,10.2569,9.9415,10.249,5810000.0],["2022-07-22",10.1544,10.2411,10.0519,10.1307,4882100.0],["2022-07-25",10.3594,10.4303,10.2805,10.3121,3900300.0],["2022-07-26",10.1623,10.2569,10.1071,10.1307,2333400.0],["2022-07-27",10.2963,10.5643,10.249,10.5565,4741800.0],["2022-07-28",10.8718,11.0453,10.7772,11.0374,10024300.0],["2022-07-29",11.132,11.3448,11.0453,11.337,5678700.0],["2022-08-01",11.4158,11.5577,11.3685,11.5262,5850900.0],["2022-08-02",11.4316,11.5971,11.3685,11.471,6439900.0],["2022-08-03",11.3054,11.6365,11.3054,11.6129,5286700.0],["2022-08-04",11.5498,11.6523,11.4946,11.5183,4169000.0],["2022-08-05",11.4473,11.5971,11.4473,11.5262,2790100.0],["2022-08-08",11.7154,11.9283,11.7075,11.8967,6638100.0],["2022-08-09",11.7469,11.7548,11.5498,11.605,3693600.0],["2022-08-10",11.8652,11.9992,11.8415,11.8809,3911900.0],["2022-08-11",12.0071,12.0465,11.9361,11.9913,3711400.0],["2022-08-12",12.0386,12.1648,11.9834,12.1648,3454000.0],["2022-08-15",11.8336,12.0623,11.8258,12.0386,2562600.0],["2022-08-16",11.8888,12.0623,11.8809,12.0465,3373000.0],["2022-08-17",11.8179,11.9046,11.6917,11.8179,3782200.0],["2022-08-18",11.8573,11.9125,11.7863,11.8888,2069400.0],["2022-08-19",11.5577,11.5892,11.4158,11.4552,3612600.0],["2022-08-22",10.9034,10.9191,10.7536,10.7693,4895900.0],["2022-08-23",10.9428,11.1241,10.9349,11.0453,4307300.0],["2022-08-24",10.9507,11.1793,10.927,11.0926,2942800.0],["2022-08-25",11.0137,11.1872,10.9901,11.1793,3278500.0],["2022-08-26",11.1872,11.1951,10.722,10.7299,4909400.0],["2022-08-29",10.8166,10.9664,10.793,10.8876,4100200.0],["2022-08-30",10.927,10.9585,10.6511,10.7457,4333800.0],["2022-08-31",10.6432,10.6747,10.5328,10.5643,5344200.0],["2022-09-01",10.3988,10.4776,10.249,10.4619,7050200.0],["2022-09-02",10.6195,10.6984,10.2569,10.3199,10443800.0],["2022-09-06",10.115,10.1938,10.0125,10.0913,9013200.0],["2022-09-07",10.0755,10.4461,10.0677,10.4382,4712900.0],["2022-09-08",10.1465,10.3199,10.115,10.3042,4805600.0],["2022-09-09",10.4934,10.588,10.4855,10.5722,5564800.0],["2022-09-12",10.9112,11.0216,10.8797,10.9822,6654200.0],["2022-09-13",10.7457,10.9112,10.5407,10.5722,6322000.0],["2022-09-14",10.6984,10.8245,10.6038,10.7378,5110000.0],["2022-09-15",10.6747,10.8639,10.6511,10.6747,6613300.0],["2022-09-16",10.5959,10.6984,10.5407,10.6195,8519100.0],["2022-09-19",10.4224,10.7536,10.4067,10.7299,6686700.0],["2022-09-20",10.5013,10.5092,10.2884,10.3515,8259000.0],["2022-09-21",10.3515,10.5565,10.2411,10.249,8409300.0],["2022-09-22",10.2332,10.2726,10.044,10.0755,8155900.0],["2022-09-23",9.7208,9.7287,9.4606,9.5868,10713200.0],["2022-09-26",9.6892,9.8785,9.5946,9.6498,9796700.0],["2022-09-27",9.7917,9.8548,9.5868,9.705,8687900.0],["2022-09-28",9.6262,9.9731,9.571,9.9179,8361400.0],["2022-09-29",9.4606,9.5,9.2477,9.4448,8004500.0],["2022-09-30",9.3108,9.5079,9.2793,9.3345,11057100.0],["2022-10-03",9.5237,9.7602,9.4054,9.6419,10162400.0],["2022-10-04",9.9494,10.2017,9.9494,10.1544,7259200.0],["2022-10-05",9.7287,9.9494,9.6104,9.8942,6505000.0],["2022-10-06",9.7523,9.8154,9.6656,9.6892,7548400.0],["2022-10-07",9.5552,9.571,9.3424,9.4054,7648300.0],["2022-10-10",9.4606,9.4685,9.2635,9.3502,8447700.0],["2022-10-11",9.2635,9.5237,9.1926,9.3108,7033200.0],["2022-10-12",9.3108,9.3975,9.2477,9.2793,6275800.0],["2022-10-13",9.1768,9.7365,9.1216,9.6971,7599700.0],["2022-10-14",9.7444,9.776,9.5237,9.5394,6997100.0],["2022-10-17",9.8706,9.9652,9.839,9.91,6569100.0],["2022-10-18",10.2884,10.3199,10.0519,10.1859,9586100.0],["2022-10-19",10.0755,10.1229,9.8785,9.9809,5949400.0],["2022-10-20",10.1307,10.2648,10.0125,10.0598,5415300.0],["2022-10-21",9.9731,10.2884,9.9336,10.2805,5864300.0],["2022-10-24",10.4619,10.6038,10.3909,10.5722,7300000.0],["2022-10-25",10.5013,10.6668,10.5013,10.5959,5467600.0],["2022-10-26",10.6905,10.8639,10.6511,10.7378,5576600.0],["2022-10-27",10.6984,10.8245,10.659,10.6826,5364300.0],["2022-10-28",10.5643,10.7141,10.5565,10.6984,4822500.0],["2022-10-31",10.5407,10.6905,10.5328,10.659,6216300.0],["2022-11-01",10.9112,10.9349,10.6668,10.8245,8426300.0],["2022-11-02",10.7536,10.8797,10.5013,10.5407,12782000.0],["2022-11-03",10.1465,10.2963,10.0834,10.178,11610000.0],["2022-11-04",10.4934,10.7299,10.4382,10.6747,10135700.0],["2022-11-07",10.8403,10.9191,10.7378,10.8797,5769600.0],["2022-11-08",10.8245,10.9191,10.7614,10.8797,8459200.0],["2022-11-09",10.7536,10.9034,10.7063,10.7141,6302900.0],["2022-11-10",11.1951,11.4,11.1399,11.4,6825200.0],["2022-11-11",11.4946,11.7863,11.4473,11.7233,6892400.0],["2022-11-14",11.7233,11.8336,11.6602,11.6681,6028800.0],["2022-11-15",11.9204,11.9519,11.5656,11.7233,6897300.0],["2022-11-16",11.6602,11.7312,11.5971,11.6917,7224500.0],["2022-11-17",11.4473,11.6523,11.4395,11.6287,5956100.0],["2022-11-18",11.7548,11.8021,11.6523,11.7706,4804700.0],["2022-11-21",11.7075,11.7942,11.6602,11.7548,4242100.0],["2022-11-22",11.8415,11.9834,11.8336,11.9756,3668900.0],["2022-11-23",11.81,11.8888,11.7548,11.8573,4603600.0],["2022-11-25",11.8809,12.0229,11.8809,11.9913,2063900.0],["2022-11-28",11.9204,11.9992,11.8336,11.8573,3939200.0],["2022-11-29",11.8967,12.0544,11.8888,11.9913,4881800.0],["2022-11-30",12.1332,12.3224,12.0229,12.3146,7217300.0],["2022-12-01",12.4013,12.5117,12.3067,12.3934,5118500.0],["2022-12-02",12.1253,12.1805,12.0623,12.1175,4926300.0],["2022-12-05",12.1727,12.1963,11.9992,12.0229,5142200.0],["2022-12-06",12.0859,12.1332,11.8258,11.9598,4839200.0],["2022-12-07",11.9834,12.0623,11.9204,11.9913,4891400.0],["2022-12-08",11.8652,11.8652,11.6681,11.6996,5272800.0],["2022-12-09",11.3606,11.471,11.3054,11.3843,7766700.0],["2022-12-12",11.4395,11.5183,11.3685,11.4946,5608600.0],["2022-12-13",11.81,11.8179,11.4473,11.5419,8477700.0],["2022-12-14",11.6365,11.6996,11.4868,11.5971,6183300.0],["2022-12-15",11.4631,11.471,11.3133,11.3843,5446600.0],["2022-12-16",11.2739,11.3212,11.132,11.1478,5421900.0],["2022-12-19",11.2502,11.2818,11.1478,11.2029,3846300.0],["2022-12-20",11.0847,11.1399,11.0453,11.0926,4093300.0],["2022-12-21",11.2345,11.3527,11.2108,11.2975,4149400.0],["2022-12-22",11.0926,11.1004,10.8087,10.9428,5846500.0],["2022-12-23",11.0058,11.1004,10.9585,11.0768,4230700.0],["2022-12-27",11.0216,11.0768,10.998,11.0374,3001200.0],["2022-12-28",11.0689,11.1162,10.9112,10.9191,5638700.0],["2022-12-29",11.1478,11.3133,11.1399,11.3054,4721200.0],["2022-12-30",11.2266,11.2818,11.1635,11.1951,4211400.0],["2023-01-03",11.5577,11.6365,11.4237,11.5025,5361400.0],["2023-01-04",11.7863,11.9204,11.6917,11.8731,5575200.0],["2023-01-05",11.9046,12.015,11.8652,11.9598,4698900.0],["2023-01-06",11.8652,12.22,11.8336,12.1805,5227100.0],["2023-01-09",12.3303,12.4092,12.2751,12.3146,7173600.0],["2023-01-10",12.4407,12.5117,12.3619,12.5117,5060100.0],["2023-01-11",12.4722,12.4959,12.3619,12.4565,3526800.0],["2023-01-12",12.5511,12.6851,12.4407,12.6378,5612300.0],["2023-01-13",12.078,12.1648,12.0544,12.1569,4883000.0],["2023-01-17",12.1727,12.3146,12.1411,12.1805,4135100.0],["2023-01-18",12.354,12.3776,12.0386,12.0465,3995700.0],["2023-01-19",11.9046,11.9598,11.81,11.9283,4132300.0],["2023-01-20",11.8494,12.015,11.81,11.9834,4852700.0],["2023-01-23",11.9361,12.1017,11.9046,12.0465,4587000.0],["2023-01-24",11.9283,12.0386,11.8652,12.0071,3291200.0],["2023-01-25",11.8652,12.078,11.8415,12.0229,3917400.0],["2023-01-26",12.1096,12.1411,12.015,12.1332,4158500.0],["2023-01-27",12.0859,12.2988,12.078,12.2515,5385100.0],["2023-01-30",12.078,12.1096,11.8967,11.9046,6570400.0],["2023-01-31",12.0938,12.4013,12.078,12.3934,5840300.0],["2023-02-01",12.4486,12.7561,12.4407,12.6772,6263400.0],["2023-02-02",12.8743,13.1818,12.7876,13.0872,6898700.0],["2023-02-03",12.8822,13.0951,12.827,12.8743,5478000.0],["2023-02-06",12.7561,12.7876,12.6063,12.7482,4661200.0],["2023-02-07",12.7403,12.8585,12.6378,12.827,4834100.0],["2023-02-08",12.8507,12.9137,12.7403,12.7561,3724700.0],["2023-02-09",13.2449,13.3473,13.1897,13.2054,8500500.0],["2023-02-10",13.0714,13.0714,12.8901,12.9295,5102900.0],["2023-02-13",13.0241,13.1739,12.9847,13.1424,3231300.0],["2023-02-14",13.1345,13.3395,13.1187,13.2527,3981700.0],["2023-02-15",13.2527,13.4577,13.2527,13.4104,4086600.0],["2023-02-16",13.2685,13.505,13.2685,13.3552,4418800.0],["2023-02-17",13.3868,13.6312,13.3079,13.6312,6618000.0],["2023-02-21",13.3631,13.4025,13.1266,13.1345,6751000.0],["2023-02-22",13.5129,13.7967,13.5129,13.6154,9501200.0],["2023-02-23",14.1515,14.2934,13.9307,14.2067,11726400.0],["2023-02-24",13.7021,13.8598,13.6075,13.8519,8537000.0],["2023-02-27",13.8677,14.0017,13.844,13.8834,6180600.0],["2023-02-28",13.915,14.0017,13.7967,13.8125,5638200.0],["2023-03-01",14.4038,14.4747,14.3171,14.3959,8047800.0],["2023-03-02",14.2776,14.4905,14.2619,14.4668,4795200.0],["2023-03-03",14.7822,14.8689,14.7112,14.8453,7643900.0],["2023-03-06",14.8453,14.8453,14.6955,14.7034,4683300.0],["2023-03-07",14.8137,14.8374,14.5142,14.5299,4817400.0],["2023-03-08",14.5851,14.6482,14.4984,14.593,3559100.0],["2023-03-09",14.3801,14.4511,14.1515,14.1673,4756400.0],["2023-03-10",14.0963,14.1988,13.8361,13.8756,6964000.0],["2023-03-13",13.6233,13.7967,13.5208,13.6785,7881600.0],["2023-03-14",13.7888,13.8992,13.71,13.8204,8088600.0],["2023-03-15",13.1108,13.3158,13.0399,13.3,10241600.0],["2023-03-16",13.0399,13.4971,13.0083,13.4971,5687700.0],["2023-03-17",13.2843,13.2922,13.0399,13.237,6207800.0],["2023-03-20",13.3631,13.5129,13.3237,13.371,7153000.0],["2023-03-21",13.8204,13.8677,13.7337,13.7337,4637900.0],["2023-03-22",13.8283,13.9386,13.639,13.6469,3762500.0],["2023-03-23",13.844,13.9623,13.5444,13.6863,4240300.0],["2023-03-24",13.4735,13.6075,13.3631,13.5996,3944400.0],["2023-03-27",13.7967,13.915,13.7179,13.844,3274400.0],["2023-03-28",13.8834,13.9307,13.8361,13.8677,3194500.0],["2023-03-29",13.9465,14.0411,13.9307,14.0096,3195200.0],["2023-03-30",14.2303,14.2776,14.1673,14.1988,3584500.0],["2023-03-31",14.2619,14.4038,14.2461,14.3407,3713800.0],["2023-04-03",14.3801,14.459,14.2461,14.3249,4762100.0],["2023-04-04",14.4353,14.4353,14.0805,14.1751,4481500.0],["2023-04-05",14.0096,14.0175,13.8046,13.8598,3520700.0],["2023-04-06",13.8204,14.049,13.7731,13.915,3518800.0],["2023-04-10",13.915,14.0727,13.844,14.0648,2935100.0],["2023-04-11",14.3486,14.5063,14.3328,14.388,4457900.0],["2023-04-12",14.6482,14.6876,14.4668,14.5063,4679500.0],["2023-04-13",14.7507,14.8295,14.6245,14.7428,5999100.0],["2023-04-14",14.8768,14.9556,14.798,14.8689,4516100.0],["2023-04-17",14.7112,14.7507,14.6166,14.7191,6268200.0],["2023-04-18",14.7507,14.8295,14.7034,14.798,4595000.0],["2023-04-19",14.6639,14.6955,14.5299,14.593,5773800.0],["2023-04-20",13.8913,13.9781,13.7494,13.9623,10768900.0],["2023-04-21",13.8125,13.9386,13.6942,13.9386,7323900.0],["2023-04-24",14.1476,14.1992,14.0702,14.1218,7348700.0],["2023-04-25",14.0358,14.0444,13.795,13.8294,6544000.0],["2023-04-26",13.9584,13.9928,13.8122,13.8552,5396800.0],["2023-04-27",14.0186,14.1734,13.9412,14.1218,6470400.0],["2023-04-28",13.9584,14.3196,13.9498,14.3024,4615500.0],["2023-05-01",14.3282,14.526,14.2938,14.3196,3831600.0],["2023-05-02",14.1476,14.1734,13.8724,14.0444,6124900.0],["2023-05-03",13.6918,13.8638,13.6316,13.666,6815000.0],["2023-05-04",13.5456,13.7004,13.4424,13.6488,5655500.0],["2023-05-05",13.8638,14.0702,13.8122,14.0186,5411100.0],["2023-05-08",14.0788,14.1476,14.0186,14.1132,3359700.0],["2023-05-09",14.0014,14.1132,13.9756,14.0186,3941900.0],["2023-05-10",14.2164,14.225,13.9842,14.096,3158200.0],["2023-05-11",13.924,14.0358,13.8638,14.01,3712900.0],["2023-05-12",14.0702,14.0788,13.8724,13.9326,2846500.0],["2023-05-15",13.9756,13.9756,13.8208,13.8466,4624300.0],["2023-05-16",13.7004,13.7348,13.6058,13.623,5161500.0],["2023-05-17",13.9068,13.9498,13.7864,13.8724,3807300.0],["2023-05-18",13.9068,14.1648,13.8638,14.1476,5472300.0],["2023-05-19",14.397,14.4572,14.3196,14.4314,4055700.0],["2023-05-22",14.2508,14.2852,14.1734,14.225,3326100.0],["2023-05-23",14.053,14.1906,13.9756,13.9756,3045000.0],["2023-05-24",13.666,13.666,13.4596,13.537,4495100.0],["2023-05-25",13.3822,13.5026,13.322,13.4596,4729400.0],["2023-05-26",13.5112,13.7434,13.5112,13.6746,4336100.0],["2023-05-30",13.752,13.7692,13.494,13.537,3366700.0],["2023-05-31",13.2876,13.3048,12.9608,13.1586,5468000.0],["2023-06-01",13.1672,13.3822,13.1414,13.3134,4621300.0],["2023-06-02",13.5972,13.7262,13.5886,13.6488,4370500.0],["2023-06-05",13.6316,13.6574,13.494,13.5456,3139700.0],["2023-06-06",13.4166,13.666,13.408,13.623,3494700.0],["2023-06-07",13.7004,13.838,13.6918,13.795,4007100.0],["2023-06-08",14.0788,14.1906,14.0014,14.0444,4601700.0],["2023-06-09",13.9584,14.0272,13.9154,13.967,4144700.0],["2023-06-12",14.1132,14.2078,14.0874,14.139,3160500.0],["2023-06-13",14.3712,14.5174,14.3454,14.4572,4168400.0],["2023-06-14",14.6808,14.7668,14.5174,14.6034,3684600.0],["2023-06-15",14.5862,14.8012,14.569,14.7582,3486300.0],["2023-06-16",14.9475,14.9647,14.8787,14.9131,4580000.0],["2023-06-20",14.5002,14.5346,14.3798,14.5174,5324600.0],["2023-06-21",14.5432,14.5948,14.4572,14.4658,2629700.0],["2023-06-22",14.2938,14.4056,14.2766,14.3024,2709900.0],["2023-06-23",14.1476,14.225,14.1132,14.1562,3287400.0],["2023-06-26",14.2078,14.354,14.1992,14.2766,2751700.0],["2023-06-27",14.2852,14.5432,14.2594,14.5346,3335300.0],["2023-06-28",14.4916,14.5604,14.4572,14.5518,3297300.0],["2023-06-29",14.9991,15.1195,14.9561,15.0077,5635100.0],["2023-06-30",15.1109,15.1453,15.0249,15.0851,3502500.0],["2023-07-03",15.2915,15.3517,15.2743,15.3173,2141000.0],["2023-07-05",15.1195,15.1453,15.0593,15.0937,2977800.0],["2023-07-06",14.9475,14.9905,14.784,14.9303,3696900.0],["2023-07-07",15.1195,15.4119,15.1023,15.2571,5891600.0],["2023-07-10",15.3173,15.4033,15.2829,15.3947,2813000.0],["2023-07-11",15.4807,15.5065,15.4033,15.4807,2723500.0],["2023-07-12",15.8505,16.0569,15.8505,15.8935,6796100.0],["2023-07-13",16.2375,16.2977,16.1687,16.2633,4492700.0],["2023-07-14",16.1687,16.1945,16.0827,16.1343,3127000.0],["2023-07-17",16.1171,16.1343,15.9451,16.0483,3857600.0],["2023-07-18",15.9623,16.1257,15.9623,16.1171,2472800.0],["2023-07-19",15.9795,16.0311,15.9107,15.9537,2966000.0],["2023-07-20",15.9881,16.0655,15.8849,15.9107,2328200.0],["2023-07-21",15.9795,15.9967,15.7129,15.7817,4049800.0],["2023-07-24",15.9709,16.0397,15.9193,15.9193,2823700.0],["2023-07-25",15.9709,15.9795,15.8849,15.9193,3748800.0],["2023-07-26",16.1859,16.5815,16.1687,16.4869,8199100.0],["2023-07-27",16.9857,17.3298,16.9427,17.0287,9543000.0],["2023-07-28",17.4158,17.7598,17.4158,17.6738,10210400.0],["2023-07-31",17.8028,17.8114,17.5792,17.6738,4855500.0],["2023-08-01",17.2438,17.3728,17.218,17.304,6231200.0],["2023-08-02",17.0631,17.1234,16.8653,16.9169,5598800.0],["2023-08-03",16.8395,16.9341,16.7191,16.8309,5189700.0],["2023-08-04",16.9341,17.0287,16.6761,16.7105,6751600.0],["2023-08-07",16.8825,16.9255,16.7793,16.8395,5235300.0],["2023-08-08",16.4353,16.6417,16.3579,16.6331,6156200.0],["2023-08-09",16.5471,16.6159,16.3407,16.4439,6108000.0],["2023-08-10",16.6847,16.7535,16.0999,16.1429,13368500.0],["2023-08-11",15.9709,15.9881,15.7645,15.8333,10507700.0],["2023-08-14",15.7903,15.8677,15.7043,15.8333,6810400.0],["2023-08-15",15.7215,15.7387,15.5065,15.6011,5697900.0],["2023-08-16",15.5839,15.6871,15.4033,15.4119,5352200.0],["2023-08-17",15.4979,15.5151,15.2399,15.2657,6384100.0],["2023-08-18",15.1367,15.3345,15.1109,15.3259,7532600.0],["2023-08-21",15.6441,15.6613,15.5065,15.5925,6781500.0],["2023-08-22",15.7731,15.8333,15.5065,15.5581,6613500.0],["2023-08-23",15.4893,15.6785,15.4893,15.6527,3394600.0],["2023-08-24",15.5323,15.5839,15.3431,15.3603,3689600.0],["2023-08-25",15.5753,15.7129,15.3603,15.6355,5563200.0],["2023-08-28",15.7301,15.8161,15.6785,15.7387,3514600.0],["2023-08-29",15.8505,16.2375,15.8161,16.2117,4918100.0],["2023-08-30",16.1257,16.2117,16.0569,16.0999,4705000.0],["2023-08-31",16.0569,16.0655,15.8849,15.9537,8193700.0],["2023-09-01",15.8161,15.8247,15.4979,15.6785,7247500.0],["2023-09-05",15.5667,15.7817,15.4721,15.7043,7280800.0],["2023-09-06",15.6871,15.7903,15.4635,15.6183,6687400.0],["2023-09-07",15.6183,15.6957,15.5151,15.5581,5817900.0],["2023-09-08",15.5753,15.7215,15.5409,15.6785,5532200.0],["2023-09-11",15.9451,16.1601,15.8763,16.0741,5437500.0],["2023-09-12",16.3407,16.5643,16.3407,16.3665,7252000.0],["2023-09-13",16.4439,16.5127,16.2375,16.2977,5073200.0],["2023-09-14",16.2031,16.2461,16.0225,16.2031,5007200.0],["2023-09-15",16.2719,16.5987,16.2547,16.5557,12395100.0],["2023-09-18",16.2977,16.3837,16.1429,16.2891,6028800.0],["2023-09-19",16.5901,16.7191,16.5385,16.6331,5405200.0],["2023-09-20",17.0459,17.2008,16.9083,16.9169,7769300.0],["2023-09-21",16.6331,16.7449,16.5471,16.6245,8057000.0],["2023-09-22",16.7363,16.8739,16.5987,16.6417,8424200.0],["2023-09-25",16.3321,16.5557,16.2117,16.5471,5700900.0],["2023-09-26",16.3493,16.4869,16.0483,16.2031,7266400.0],["2023-09-27",16.2031,16.2633,15.9881,16.1773,5251700.0],["2023-09-28",16.1859,16.6417,16.1429,16.5729,11694200.0],["2023-09-29",16.5815,16.7535,16.3923,16.4525,9225500.0],["2023-10-02",16.3923,16.4267,16.1601,16.2633,5722700.0],["2023-10-03",16.2117,16.2375,15.9795,16.0827,5975400.0],["2023-10-04",16.0483,16.1343,15.9193,16.1257,8234700.0],["2023-10-05",16.1429,16.2719,16.0483,16.2461,6730600.0],["2023-10-06",16.2203,16.8481,16.0655,16.7363,11286600.0],["2023-10-09",16.3407,16.4955,16.2719,16.4353,5905800.0],["2023-10-10",16.8309,16.9943,16.7879,16.8395,7018700.0],["2023-10-11",17.4416,17.562,17.2352,17.4158,9199300.0],["2023-10-12",17.2868,17.304,16.8997,17.0029,6309700.0],["2023-10-13",17.2266,17.2524,16.8739,16.9255,6696300.0],["2023-10-16",16.8223,17.0889,16.7621,17.0459,5078700.0],["2023-10-17",16.9685,17.4158,16.9599,17.2524,7107900.0],["2023-10-18",17.1664,17.175,16.9083,16.9513,7349000.0],["2023-10-19",16.4267,16.5471,16.1945,16.2977,9760400.0],["2023-10-20",16.1945,16.2633,16.0397,16.2375,8856500.0],["2023-10-23",16.3235,16.5385,16.2375,16.2891,7918200.0],["2023-10-24",16.1773,16.2203,16.0053,16.1343,6607600.0],["2023-10-25",16.1601,16.3493,16.0569,16.2461,8358600.0],["2023-10-26",16.0913,16.1859,15.8333,15.8935,8904500.0],["2023-10-27",16.0483,16.0569,15.4205,15.5151,12414800.0],["2023-10-30",15.8075,15.8419,15.3259,15.4807,11038800.0],["2023-10-31",15.8075,16.1429,15.7473,16.0655,9218600.0],["2023-11-01",16.1945,16.4095,16.1257,16.2891,11607600.0],["2023-11-02",16.8481,16.9083,16.6503,16.8653,8677500.0],["2023-11-03",17.0889,17.347,17.0889,17.2954,7237400.0],["2023-11-06",17.0631,17.132,16.7449,16.8137,5514300.0],["2023-11-07",16.6245,16.7019,16.5299,16.6589,3692700.0],["2023-11-08",16.9083,16.9685,16.7363,16.7449,5875200.0],["2023-11-09",16.8051,16.8223,16.4009,16.4095,5727700.0],["2023-11-10",16.5471,16.7449,16.4181,16.6675,5282800.0],["2023-11-13",16.7019,16.9857,16.6417,16.9255,5282000.0],["2023-11-14",17.3384,17.562,17.2954,17.4158,7639400.0],["2023-11-15",17.4932,17.6824,17.476,17.5878,7014800.0],["2023-11-16",17.4502,17.5534,17.1233,17.132,7150900.0],["2023-11-17",17.2954,17.4072,17.2352,17.3986,6255200.0],["2023-11-20",17.519,17.8372,17.4588,17.7254,4937300.0],["2023-11-21",17.5792,17.6394,17.3384,17.3556,4698900.0],["2023-11-22",17.476,17.4846,17.3126,17.3212,2941500.0],["2023-11-24",17.562,17.7254,17.562,17.5964,2645500.0],["2023-11-27",17.5534,17.6996,17.5534,17.562,4362100.0],["2023-11-28",17.5706,17.6996,17.5276,17.648,3673500.0],["2023-11-29",18.4822,18.7144,18.3532,18.551,10588000.0],["2023-11-30",18.8434,18.8606,18.6112,18.6284,7461800.0],["2023-12-01",18.7144,18.938,18.6542,18.9294,5451700.0],["2023-12-04",18.7316,18.9982,18.7316,18.9036,6692700.0],["2023-12-05",18.723,19.0154,18.7144,18.9122,4485200.0],["2023-12-06",19.5659,19.6949,19.3766,19.3853,7314000.0],["2023-12-07",19.368,19.4455,19.2562,19.3938,5362300.0],["2023-12-08",19.3508,19.5487,19.3508,19.4369,4611700.0],["2023-12-11",19.4369,19.4799,19.3164,19.3853,4836400.0],["2023-12-12",19.5917,19.6003,19.3508,19.4541,5038800.0],["2023-12-13",19.6691,19.7465,19.2476,19.7379,6310300.0],["2023-12-14",19.9185,20.2281,19.9013,20.2109,7329200.0],["2023-12-15",20.2109,20.3141,20.0991,20.1765,4752800.0],["2023-12-18",20.1937,20.3227,20.1249,20.1679,4118600.0],["2023-12-19",19.9787,20.1421,19.9701,20.0733,3769300.0],["2023-12-20",19.8841,20.0475,19.6691,19.6777,5328600.0],["2023-12-21",19.9701,20.1507,19.8669,20.1421,6859000.0],["2023-12-22",20.1937,20.2797,20.0389,20.0647,3781300.0],["2023-12-26",20.1163,20.2883,20.0647,20.1679,1880100.0],["2023-12-27",20.2023,20.3485,20.2023,20.2883,2034900.0],["2023-12-28",20.2281,20.2625,20.1421,20.1679,2247400.0],["2023-12-29",20.1765,20.2367,20.0475,20.0561,2116700.0],["2024-01-02",19.8755,19.9873,19.7809,19.8239,4421900.0],["2024-01-03",19.282,19.3078,19.0584,19.1358,5758900.0],["2024-01-04",19.2132,19.3594,19.1014,19.1014,3120100.0],["2024-01-05",19.1616,19.5315,19.1616,19.3078,3897800.0],["2024-01-08",19.2734,19.5745,19.2476,19.5659,3862200.0],["2024-01-09",19.3164,19.368,19.2046,19.2132,2962100.0],["2024-01-10",19.4541,19.6605,19.4283,19.6433,4105200.0],["2024-01-11",19.7465,19.7809,19.3766,19.5745,3350000.0],["2024-01-12",19.3508,19.4799,19.1186,19.1788,4461300.0],["2024-01-16",18.422,18.6972,18.3876,18.6972,8069500.0],["2024-01-17",18.3274,18.3618,18.2242,18.3532,7923000.0],["2024-01-18",18.5854,18.6284,18.3876,18.5424,3596700.0],["2024-01-19",18.4306,18.594,18.3618,18.594,6115700.0],["2024-01-22",18.4994,18.551,18.3274,18.3446,4131800.0],["2024-01-23",18.2844,18.3618,18.1726,18.336,3573300.0],["2024-01-24",18.3274,18.3618,18.0952,18.1382,5578000.0],["2024-01-25",18.0608,18.1898,17.9748,18.1898,6096600.0],["2024-01-26",18.25,18.336,18.1984,18.2414,3249400.0],["2024-01-29",18.0866,18.2844,17.9576,18.2844,4372300.0],["2024-01-30",18.5596,18.981,18.5596,18.809,8140400.0],["2024-01-31",19.0154,19.2046,18.8778,18.8864,7382500.0],["2024-02-01",19.3164,19.6433,19.2218,19.6433,7394100.0],["2024-02-02",19.8583,19.8927,19.6089,19.8497,7967000.0],["2024-02-05",19.5229,19.5229,19.2218,19.4111,7240000.0],["2024-02-06",19.6605,19.9099,19.6519,19.8067,4826300.0],["2024-02-07",20.3141,20.3399,20.0045,20.2195,8451800.0],["2024-02-08",20.5549,20.7355,20.4259,20.6839,7049300.0],["2024-02-09",20.8043,21.0021,20.7183,20.9935,5009500.0],["2024-02-12",21.0193,21.1397,20.9677,21.0709,6253600.0],["2024-02-13",20.7785,20.8559,20.4775,20.6323,6205300.0],["2024-02-14",20.6409,20.9763,20.5635,20.9763,6209100.0],["2024-02-15",21.8536,22.447,21.716,22.3524,10157400.0],["2024-02-16",22.189,22.1976,21.9396,22.0944,10527900.0],["2024-02-20",22.0428,22.0514,21.6815,21.845,6654900.0],["2024-02-21",21.8966,22.0428,21.8364,22.0428,3802400.0],["2024-02-22",22.6448,22.8254,22.533,22.6104,5943900.0],["2024-02-23",22.8942,22.9888,22.791,22.7996,4813700.0],["2024-02-26",22.619,22.7824,22.4986,22.5072,5628800.0],["2024-02-27",22.5932,22.6878,22.49,22.4986,4732000.0],["2024-02-28",22.7136,22.7566,22.4986,22.5158,6025700.0],["2024-02-29",22.6362,22.705,22.3954,22.5846,5198100.0],["2024-03-01",22.6362,22.8082,22.6104,22.7824,4741100.0],["2024-03-04",22.877,23.049,22.791,22.7996,5272800.0],["2024-03-05",23.006,23.178,22.877,23.0404,6204900.0],["2024-03-06",23.3156,23.5306,23.2984,23.3672,5674000.0],["2024-03-07",23.565,23.7542,23.5306,23.694,5587300.0],["2024-03-08",23.7456,23.8144,23.4446,23.479,4262500.0],["2024-03-11",23.7628,23.823,23.6596,23.7198,6262900.0],["2024-03-12",23.7972,24.2703,23.7026,24.2359,5011200.0],["2024-03-13",23.9262,24.0897,23.823,23.8746,3862400.0],["2024-03-14",23.909,23.9864,23.565,23.651,5042100.0],["2024-03-15",24.1757,24.5111,24.1499,24.5111,7000800.0],["2024-03-18",24.7605,24.7949,24.4423,24.4939,5287900.0],["2024-03-19",24.6917,24.8895,24.6745,24.7863,5662700.0],["2024-03-20",24.8035,25.2679,24.7777,25.2507,5975500.0],["2024-03-21",25.3023,25.3797,25.0099,25.1217,5183000.0],["2024-03-22",25.1217,25.1475,25.0099,25.0959,3413900.0],["2024-03-25",25.0099,25.3797,25.0099,25.2851,2745400.0],["2024-03-26",24.8121,24.8981,24.5627,24.6831,4799200.0],["2024-03-27",24.8895,24.9669,24.7261,24.9325,3411500.0],["2024-03-28",24.6401,24.7347,24.3305,24.3391,6241200.0],["2024-04-01",24.3391,24.5025,24.1843,24.2875,3151900.0],["2024-04-02",23.8316,23.8402,23.5306,23.6596,8629400.0],["2024-04-03",22.9974,23.3242,22.9544,23.264,5298300.0],["2024-04-04",23.4016,23.5478,22.8512,22.8598,5850700.0],["2024-04-05",22.877,23.049,22.7652,22.9114,5278200.0],["2024-04-08",23.1952,23.3242,23.1092,23.1522,2555100.0],["2024-04-09",23.7026,23.7026,23.264,23.436,4456000.0],["2024-04-10",23.221,23.3672,23.0404,23.178,4389400.0],["2024-04-11",23.4016,23.4016,23.0146,23.2382,5881300.0],["2024-04-12",22.576,22.576,22.1632,22.3094,6754300.0],["2024-04-15",23.2382,23.2554,22.4642,22.576,6527600.0],["2024-04-16",22.1718,22.3954,21.9998,22.189,4617600.0],["2024-04-17",22.4384,22.4384,22.0772,22.1804,3462800.0],["2024-04-18",22.1804,22.3352,22.0342,22.146,6328100.0],["2024-04-19",22.1976,22.3266,21.931,22.1632,5980400.0],["2024-04-22",22.6061,22.6612,22.3856,22.5877,7453700.0],["2024-04-23",22.9277,22.9921,22.7256,22.9369,5395600.0],["2024-04-24",22.9277,22.9737,22.7072,22.845,5338200.0],["2024-04-25",22.4958,22.6612,22.3764,22.6061,4610500.0],["2024-04-26",22.7072,22.9461,22.5693,22.7348,4322900.0],["2024-04-29",22.7164,23.0196,22.698,22.9002,3936500.0],["2024-04-30",20.9704,21.1634,20.272,20.4925,13373400.0],["2024-05-01",20.7774,20.8417,20.3455,20.6579,5640800.0],["2024-05-02",19.8125,19.9503,19.5552,19.8033,14592600.0],["2024-05-03",20.1158,20.272,20.0055,20.0882,9286100.0],["2024-05-06",20.0055,20.1709,19.9503,20.1617,5365400.0],["2024-05-07",20.0882,20.1066,19.8493,20.0147,4493300.0],["2024-05-08",19.4909,19.739,19.4174,19.7022,10884400.0],["2024-05-09",19.739,20.1158,19.693,19.9963,6564800.0],["2024-05-10",20.0882,20.1617,19.9228,20.1249,4624400.0],["2024-05-13",20.7315,20.9704,20.7131,20.8233,6453200.0],["2024-05-14",21.292,21.4758,21.2461,21.4299,7694400.0],["2024-05-15",21.2736,21.4115,21.145,21.2828,5853900.0],["2024-05-16",21.099,21.2185,20.9704,20.9796,4834000.0],["2024-05-17",20.7866,20.8969,20.6855,20.7498,5033200.0],["2024-05-20",20.7039,20.7223,20.5109,20.5293,4750000.0],["2024-05-21",20.4466,20.5109,20.2904,20.2995,7365800.0],["2024-05-22",20.2628,20.3914,20.2077,20.3087,5199400.0],["2024-05-23",20.4833,20.5017,20.0974,20.1433,4944400.0],["2024-05-24",20.3547,20.566,20.2904,20.5017,8235600.0],["2024-05-28",20.6579,20.7774,20.4741,20.612,7525800.0],["2024-05-29",20.1433,20.3731,20.0331,20.0514,6828400.0],["2024-05-30",20.4374,20.5017,20.3271,20.4466,5355100.0],["2024-05-31",20.3455,20.4925,20.0882,20.465,6816400.0],["2024-06-03",20.3639,20.4098,20.079,20.1985,4608000.0],["2024-06-04",20.0422,20.0882,19.8585,19.9503,3970900.0],["2024-06-05",20.3087,20.419,20.1249,20.3914,5556600.0],["2024-06-06",20.226,20.3731,20.1893,20.1893,3423500.0],["2024-06-07",19.9871,20.1617,19.9412,20.079,3978700.0],["2024-06-10",19.886,20.079,19.8309,20.0514,4775200.0],["2024-06-11",19.7757,19.8125,19.6195,19.7574,4760500.0],["2024-06-12",20.1066,20.1801,19.9595,19.9687,5286200.0],["2024-06-13",19.7114,19.7206,19.2519,19.3714,9211200.0],["2024-06-14",18.5627,18.6546,18.3698,18.5719,11407900.0],["2024-06-17",18.6914,18.9027,18.6179,18.8844,5535000.0],["2024-06-18",18.7833,18.9027,18.7098,18.7465,4383900.0],["2024-06-20",18.7833,18.9027,18.6914,18.8292,6481700.0],["2024-06-21",18.7465,18.8844,18.6638,18.8384,3822200.0],["2024-06-24",19.1233,19.2611,19.0038,19.0222,5100700.0],["2024-06-25",19.0314,19.0865,18.9027,18.9211,5837400.0],["2024-06-26",18.8568,19.0682,18.8292,19.0498,6272300.0],["2024-06-27",18.3606,18.4984,18.1584,18.1676,8013100.0],["2024-06-28",18.0389,18.2687,18.0022,18.2411,8359800.0],["2024-07-01",18.526,18.5444,18.3054,18.3238,5936200.0],["2024-07-02",17.8919,18.1033,17.8551,18.0665,6578600.0],["2024-07-03",18.1308,18.3054,18.1308,18.2595,5132500.0],["2024-07-05",18.2043,18.2411,17.8919,17.9746,6642500.0],["2024-07-08",18.0481,18.0573,17.8276,17.9011,6869900.0],["2024-07-09",17.8827,18.0389,17.8551,17.8735,5717700.0],["2024-07-10",18.1952,18.4708,18.186,18.4708,4900800.0],["2024-07-11",18.5076,18.6638,18.4617,18.6179,8472200.0],["2024-07-12",18.6454,18.7649,18.6087,18.6638,5323400.0],["2024-07-15",18.6454,18.7557,18.5811,18.5903,4467100.0],["2024-07-16",18.4249,18.5811,18.3606,18.5719,5703400.0],["2024-07-17",18.5168,18.7741,18.4708,18.6914,7044300.0],["2024-07-18",19.2979,19.3438,18.8017,18.8568,6327600.0],["2024-07-19",18.5903,18.6822,18.4617,18.5719,7659800.0],["2024-07-22",18.7925,19.0406,18.6454,19.0314,6611500.0],["2024-07-23",18.6087,18.6454,18.1952,18.4708,9692700.0],["2024-07-24",18.2043,18.2962,17.9654,18.0114,9057300.0],["2024-07-25",16.5135,16.8351,16.2378,16.6238,16457100.0],["2024-07-26",16.201,16.3021,16.0081,16.2286,12017100.0],["2024-07-29",15.5118,15.6313,15.3556,15.6129,13861800.0],["2024-07-30",15.5945,15.6405,15.2913,15.3924,9554900.0],["2024-07-31",15.2729,15.521,15.227,15.3372,9700100.0],["2024-08-01",15.2729,15.374,14.9053,14.9972,9718400.0],["2024-08-02",14.7859,14.8869,14.5377,14.8226,11846100.0],["2024-08-05",14.2713,14.5837,14.2529,14.4642,11632900.0],["2024-08-06",14.1058,14.4183,14.0507,14.308,8691300.0],["2024-08-07",14.4459,14.501,14.0783,14.1426,10214200.0],["2024-08-08",14.1977,14.3448,14.1334,14.2621,9259400.0],["2024-08-09",14.0875,14.1794,14.0415,14.0691,9604800.0],["2024-08-12",14.1518,14.1518,13.9588,13.9588,6479400.0],["2024-08-13",13.9404,14.2069,13.8945,14.1702,9174500.0],["2024-08-14",14.4091,14.4367,14.2713,14.308,5834000.0],["2024-08-15",14.5837,14.6388,14.5286,14.5561,5028900.0],["2024-08-16",14.5286,14.6205,14.501,14.6021,5004400.0],["2024-08-19",14.9053,15.0615,14.9053,14.9697,6491000.0],["2024-08-20",15.0524,15.1626,14.9697,14.9788,5704900.0],["2024-08-21",15.2361,15.2453,15.1443,15.2178,6150000.0],["2024-08-22",15.1626,15.1718,14.9605,14.9788,5306800.0],["2024-08-23",15.2086,15.4475,15.1902,15.4383,6475500.0],["2024-08-26",15.3924,15.4199,15.2821,15.3005,4261600.0],["2024-08-27",15.5486,15.5486,15.374,15.4199,5036900.0],["2024-08-28",15.3097,15.374,15.2545,15.3464,3945300.0],["2024-08-29",15.3832,15.5394,15.3189,15.3832,4874600.0],["2024-08-30",15.3832,15.4291,15.2637,15.4199,6507200.0],["2024-09-03",15.0248,15.0524,14.5653,14.6205,8913500.0],["2024-09-04",14.6388,14.8226,14.6388,14.7767,4952300.0],["2024-09-05",14.7859,14.8042,14.5194,14.5469,7340700.0],["2024-09-06",14.5469,14.6296,14.2437,14.2437,6651500.0],["2024-09-09",14.2253,14.3815,14.2069,14.2896,5468200.0],["2024-09-10",13.8853,13.9404,13.7015,13.9129,16087600.0],["2024-09-11",13.8577,13.9956,13.6647,13.9772,8636500.0],["2024-09-12",13.6923,13.821,13.5637,13.7842,11287300.0],["2024-09-13",13.8026,14.0048,13.7934,13.8485,13101900.0],["2024-09-16",13.8945,13.9864,13.8118,13.9588,10700600.0],["2024-09-17",14.0139,14.0875,13.8302,13.8761,11883400.0],["2024-09-18",14.0507,14.2437,13.9129,13.968,8489600.0],["2024-09-19",14.3356,14.3815,14.1334,14.1702,8234500.0],["2024-09-20",13.968,14.0048,13.775,13.7842,10152500.0],["2024-09-23",13.9312,14.3264,13.8945,14.1977,14950900.0],["2024-09-24",14.2804,14.4918,14.2345,14.2988,13345600.0],["2024-09-25",14.2529,14.2621,14.0048,14.0139,8291100.0],["2024-09-26",14.354,14.4734,14.3172,14.3723,5850100.0],["2024-09-27",14.8961,14.9697,14.7491,14.7583,7646300.0],["2024-09-30",12.8836,12.9663,12.6447,12.9112,33500100.0],["2024-10-01",12.7734,12.7917,12.5804,12.5988,13124200.0],["2024-10-02",12.6631,12.7274,12.5069,12.5253,8532200.0],["2024-10-03",11.9647,12.1485,11.9279,12.0198,10279200.0],["2024-10-04",12.3047,12.3782,12.1393,12.2404,11240100.0],["2024-10-07",12.1852,12.3507,12.1761,12.2679,6460000.0],["2024-10-08",12.2404,12.2404,12.0474,12.0933,7154400.0],["2024-10-09",12.1852,12.4793,12.1485,12.3139,9079000.0],["2024-10-10",12.2588,12.2863,12.1577,12.222,5539400.0],["2024-10-11",11.7441,11.9739,11.7074,11.9555,14645700.0],["2024-10-14",12.0015,12.1761,11.9647,12.1669,5936100.0],["2024-10-15",11.9463,12.0474,11.8452,11.8636,7912900.0],["2024-10-16",11.9279,12.0474,11.9279,11.9739,6406300.0],["2024-10-17",11.9831,11.9923,11.8452,11.9463,6540200.0],["2024-10-18",12.1761,12.222,12.1025,12.2036,5519600.0],["2024-10-21",11.9923,12.029,11.8452,11.8636,5511800.0],["2024-10-22",11.8728,12.075,11.836,12.0566,6980400.0],["2024-10-23",12.1761,12.3139,12.1393,12.2312,9366700.0],["2024-10-24",12.6171,12.6723,12.4517,12.5344,9321200.0],["2024-10-25",12.5804,12.6631,12.4977,12.5344,5207600.0],["2024-10-28",12.4334,12.6631,12.4242,12.6355,5904000.0],["2024-10-29",12.4058,12.4058,12.222,12.2588,7053800.0],["2024-10-30",11.9647,12.222,11.9279,12.1577,5413700.0],["2024-10-31",12.5896,12.6723,12.4334,12.5161,7389600.0],["2024-11-01",12.6539,12.7182,12.5253,12.5896,7359400.0],["2024-11-04",12.6815,12.755,12.5528,12.5804,6346400.0],["2024-11-05",12.4793,12.6999,12.4517,12.6907,5590600.0],["2024-11-06",12.562,12.8009,12.3507,12.7458,24313800.0],["2024-11-07",13.0399,13.0766,12.8285,12.8561,6819700.0],["2024-11-08",12.3507,12.369,12.1944,12.3139,8197900.0],["2024-11-11",12.4609,12.562,12.4334,12.4885,7181500.0],["2024-11-12",12.2588,12.3139,12.1393,12.222,5832100.0],["2024-11-13",12.029,12.1117,11.9647,12.0566,6821700.0],["2024-11-14",12.3598,12.5069,12.2588,12.2863,9046600.0],["2024-11-15",12.3047,12.3782,12.2404,12.2588,5883400.0],["2024-11-18",12.1761,12.3507,12.1669,12.3047,4524100.0],["2024-11-19",11.8636,12.1025,11.7901,11.9923,8858100.0],["2024-11-20",11.8636,11.882,11.7533,11.8085,7115000.0],["2024-11-21",11.6523,11.8636,11.6523,11.8085,7018200.0],["2024-11-22",11.6982,12.1025,11.6982,11.9923,12220800.0],["2024-11-25",12.2312,12.4517,12.222,12.2863,10557900.0],["2024-11-26",11.882,11.8912,11.5604,11.5879,14663200.0],["2024-11-27",11.6063,11.7993,11.6063,11.7533,6365600.0],["2024-11-29",11.9463,12.1577,11.9371,12.1301,4756200.0],["2024-12-02",11.2755,11.3858,11.1376,11.3674,23214500.0],["2024-12-03",11.5695,11.6063,11.496,11.496,12518600.0],["2024-12-04",11.7993,11.7993,11.6155,11.6982,8226200.0],["2024-12-05",12.2128,12.3047,12.1209,12.1669,11732400.0],["2024-12-06",12.5804,12.5988,12.3598,12.5436,17147300.0],["2024-12-09",12.7917,12.9388,12.5896,12.6171,10853300.0],["2024-12-10",12.8101,12.8469,12.6539,12.7642,12271800.0],["2024-12-11",12.7917,12.8009,12.6263,12.709,8752900.0],["2024-12-12",12.7182,12.8285,12.5988,12.5988,5588900.0],["2024-12-13",12.8561,12.8653,12.7274,12.8193,9559800.0],["2024-12-16",12.2771,12.3415,12.0842,12.1117,13863800.0],["2024-12-17",12.3139,12.3966,12.2312,12.2679,10274000.0],["2024-12-18",12.222,12.3415,11.7441,11.7717,8628800.0],["2024-12-19",11.9739,12.0106,11.7625,11.7993,6671400.0],["2024-12-20",11.6706,11.9279,11.6523,11.8452,6840600.0],["2024-12-23",11.6982,11.8728,11.689,11.8636,5567500.0],["2024-12-24",11.8636,12.0106,11.8452,12.0106,1991100.0],["2024-12-26",11.9463,12.075,11.9187,11.9647,4528900.0],["2024-12-27",11.9831,12.1025,11.9647,12.0106,5267900.0],["2024-12-30",12.0474,12.0658,11.9279,11.9831,8086800.0],["2024-12-31",12.0474,12.1669,11.9647,11.9923,6214500.0],["2025-01-02",11.9096,11.9647,11.7258,11.7441,8667000.0],["2025-01-03",11.4777,11.5695,11.4041,11.5144,8469800.0],["2025-01-06",12.0198,12.1577,11.9187,11.9463,12111700.0],["2025-01-07",12.1944,12.2679,12.0382,12.0474,8232200.0],["2025-01-08",11.7993,11.8085,11.689,11.735,9259100.0],["2025-01-10",11.7074,11.7166,11.496,11.5144,6398800.0],["2025-01-13",11.2847,11.3582,11.2295,11.3306,7318600.0],["2025-01-14",11.5052,11.542,11.3858,11.4409,11672800.0],["2025-01-15",11.6706,11.7717,11.6155,11.7166,6857200.0],["2025-01-16",11.7074,11.7074,11.4777,11.542,7835300.0],["2025-01-17",11.9555,12.0658,11.7809,11.836,9025900.0],["2025-01-21",12.1209,12.1669,12.0382,12.1485,6044800.0],["2025-01-22",12.1301,12.1485,12.0474,12.0474,8184600.0],["2025-01-23",12.1209,12.1761,12.0658,12.1669,6958900.0],["2025-01-24",12.3782,12.4058,12.2863,12.3231,8346000.0],["2025-01-27",12.4334,12.562,12.4334,12.5528,8846500.0],["2025-01-28",12.4793,12.4793,12.1209,12.2679,15083200.0],["2025-01-29",12.2679,12.3507,12.222,12.2771,7545900.0],["2025-01-30",12.5436,12.5988,12.2588,12.4242,9740100.0],["2025-01-31",12.2863,12.5436,11.9371,12.0658,16066000.0],["2025-02-03",11.5052,11.8269,11.3858,11.5971,18099400.0],["2025-02-04",11.9004,12.0842,11.882,12.075,9284000.0],["2025-02-05",11.9555,12.0198,11.882,11.882,8996900.0],["2025-02-06",12.0842,12.0842,11.8728,11.8912,12975800.0],["2025-02-07",12.0106,12.0658,11.7901,11.8912,12958300.0],["2025-02-10",11.9279,11.9923,11.8728,11.9187,5558700.0],["2025-02-11",12.0106,12.0933,11.9739,12.029,7787000.0],["2025-02-12",12.0382,12.2588,12.0106,12.2128,14089300.0],["2025-02-13",12.5988,12.7826,12.0015,12.4334,24495700.0],["2025-02-14",12.8928,13.0399,12.8469,12.9112,12555300.0],["2025-02-18",13.0307,13.0674,12.9572,13.0582,7417800.0],["2025-02-19",12.8561,12.8928,12.7182,12.7826,8701600.0],["2025-02-20",12.8285,12.9755,12.7458,12.9663,6728800.0],["2025-02-21",13.0674,13.0766,12.7734,12.8101,8185500.0],["2025-02-24",12.902,13.0123,12.7917,12.8377,11899700.0],["2025-02-25",13.095,13.1226,12.7734,12.8928,15918600.0],["2025-02-26",12.2955,12.4977,12.1117,12.2128,24085400.0],["2025-02-27",11.7625,11.7901,11.542,11.542,16523400.0],["2025-02-28",11.7717,11.9096,11.5695,11.689,21867100.0],["2025-03-03",11.9831,12.075,11.2295,11.3398,24619200.0],["2025-03-04",10.9171,11.0182,10.476,10.8436,33070900.0],["2025-03-05",11.5604,11.9463,11.4593,11.8452,25205100.0],["2025-03-06",11.6431,11.882,11.5604,11.7166,22798700.0],["2025-03-07",11.4593,11.8177,11.4317,11.6982,19774700.0],["2025-03-10",11.8544,12.029,11.6339,11.8269,25405200.0],["2025-03-11",11.7809,11.7993,11.2112,11.4685,27469900.0],["2025-03-12",11.2571,11.3674,11.1193,11.3214,19176200.0],["2025-03-13",11.0182,11.0733,10.862,10.8711,19391800.0],["2025-03-14",11.1193,11.3949,11.0549,11.3766,11070400.0],["2025-03-17",11.4317,11.5787,11.4041,11.5512,12009200.0],["2025-03-18",11.6523,11.7074,11.5695,11.6063,14938900.0],["2025-03-19",11.5236,11.7166,11.496,11.6431,6514800.0],["2025-03-20",11.1285,11.2755,11.0917,11.1836,25832800.0],["2025-03-21",10.9814,11.1376,10.9722,11.0917,14538400.0],["2025-03-24",11.1285,11.3214,11.1285,11.2847,12709800.0],["2025-03-25",11.4041,11.4133,11.2663,11.3949,11601600.0],["2025-03-26",11.3031,11.496,10.9263,10.9906,30806600.0],["2025-03-27",10.7333,10.9447,10.5311,10.8528,37994000.0],["2025-03-28",10.7057,10.7425,10.3749,10.4117,15818100.0],["2025-03-31",10.1819,10.3657,10.1268,10.3014,19999800.0],["2025-04-01",10.2279,10.2922,10.0625,10.1911,16400300.0],["2025-04-02",10.0625,10.3657,10.0441,10.3565,16806200.0],["2025-04-03",10.0441,10.0533,9.3365,9.3825,31988000.0],["2025-04-04",8.8862,9.0976,8.6013,8.9322,32363300.0],["2025-04-07",8.197,8.9781,8.1235,8.5095,32821500.0],["2025-04-08",8.4176,8.4819,7.71,7.8386,30846600.0],["2025-04-09",7.9765,9.3089,7.857,9.2997,51190500.0],["2025-04-10",8.4819,8.6105,7.9948,8.1878,36101000.0],["2025-04-11",7.9305,8.1878,7.8846,8.1511,21461800.0],["2025-04-14",8.2338,8.7116,8.0132,8.6105,45521500.0],["2025-04-15",8.6105,8.7668,8.5186,8.6013,29954500.0],["2025-04-16",8.4176,8.6013,8.3808,8.4819,16442300.0],["2025-04-17",8.5922,8.7484,8.5095,8.6657,18249100.0],["2025-04-21",8.6657,8.6932,8.3257,8.5095,17602800.0],["2025-04-22",8.583,8.7943,8.5554,8.73,23625800.0],["2025-04-23",9.14,9.25,8.89,8.94,18614300.0],["2025-04-24",9.14,9.34,9.1,9.33,11394200.0],["2025-04-25",9.25,9.43,9.21,9.42,6554900.0],["2025-04-28",9.44,9.53,9.31,9.36,10522100.0],["2025-04-29",9.43,9.79,9.37,9.59,18464100.0],["2025-04-30",9.29,9.32,9.17,9.28,14367000.0],["2025-05-01",9.46,9.63,9.43,9.46,11581800.0],["2025-05-02",9.5,9.6,9.37,9.59,15780100.0],["2025-05-05",9.59,9.59,9.44,9.45,7740600.0],["2025-05-06",9.38,9.48,9.34,9.38,11635100.0],["2025-05-07",9.46,9.46,9.32,9.44,9315100.0],["2025-05-08",9.62,9.95,9.6,9.88,12555700.0],["2025-05-09",9.84,9.97,9.73,9.83,17687400.0],["2025-05-12",10.63,10.7,10.31,10.47,19298800.0],["2025-05-13",10.69,10.99,10.67,10.96,17602000.0],["2025-05-14",10.85,10.93,10.79,10.83,9791200.0],["2025-05-15",10.75,10.76,10.63,10.7,9410600.0],["2025-05-16",10.73,10.77,10.62,10.75,7690600.0],["2025-05-19",10.66,10.74,10.61,10.67,10630000.0],["2025-05-20",10.75,10.86,10.72,10.75,8429700.0],["2025-05-21",10.71,10.81,10.53,10.57,10676500.0],["2025-05-22",10.38,10.43,10.28,10.35,10328900.0],["2025-05-23",9.93,10.02,9.89,9.89,15791400.0],["2025-05-27",10.57,10.57,10.41,10.48,12369800.0],["2025-05-28",10.48,10.49,10.15,10.15,15364400.0],["2025-05-29",10.4,10.4,10.21,10.31,10089900.0],["2025-05-30",10.17,10.25,10.06,10.14,15337900.0],["2025-06-02",9.83,9.85,9.73,9.78,15192600.0],["2025-06-03",9.7,9.99,9.65,9.9,9932700.0],["2025-06-04",9.88,9.96,9.82,9.91,11236600.0],["2025-06-05",9.82,9.87,9.63,9.68,14085400.0],["2025-06-06",9.78,9.94,9.77,9.87,10853500.0],["2025-06-09",9.92,10.02,9.91,9.96,8817100.0],["2025-06-10",10.21,10.5,10.13,10.43,22183000.0],["2025-06-11",10.44,10.49,10.29,10.31,14675600.0],["2025-06-12",10.13,10.25,10.05,10.12,14697100.0],["2025-06-13",9.81,9.87,9.65,9.7,21782700.0],["2025-06-16",9.91,10.01,9.85,9.87,17945100.0],["2025-06-17",9.9,9.92,9.55,9.58,14203300.0],["2025-06-18",9.53,9.64,9.49,9.55,9307200.0],["2025-06-20",9.55,9.59,9.4,9.41,14728200.0],["2025-06-23",9.2,9.36,9.12,9.36,15879800.0],["2025-06-24",9.52,9.63,9.47,9.59,11042000.0],["2025-06-25",10.04,10.05,9.8,9.86,27760200.0],["2025-06-26",9.79,9.94,9.73,9.93,11252900.0],["2025-06-27",10.06,10.39,10.05,10.19,31049200.0],["2025-06-30",10.1,10.12,9.97,10.03,15856100.0],["2025-07-01",9.87,10.42,9.81,10.22,35637900.0],["2025-07-02",10.2,10.34,10.12,10.33,23580500.0],["2025-07-03",10.33,10.46,10.24,10.31,28350700.0],["2025-07-07",9.91,10.07,9.72,9.8,31163800.0],["2025-07-08",9.87,10.19,9.86,10.11,38377100.0],["2025-07-09",10.25,10.29,10.11,10.28,22738500.0],["2025-07-10",10.38,10.54,10.32,10.37,28844700.0],["2025-07-11",10.06,10.12,9.95,10.07,27162300.0],["2025-07-14",9.98,10.02,9.82,9.87,29224500.0],["2025-07-15",10.04,10.05,9.47,9.49,43600000.0],["2025-07-16",9.48,9.48,9.31,9.42,31175700.0],["2025-07-17",9.44,9.55,9.38,9.41,21890800.0],["2025-07-18",9.33,9.35,9.17,9.2,21216600.0],["2025-07-21",9.1,9.48,9.03,9.26,42201000.0],["2025-07-22",9.19,9.35,9.14,9.27,24564500.0],["2025-07-23",9.87,10.39,9.76,10.34,56235300.0],["2025-07-24",9.76,9.91,9.58,9.58,30771100.0],["2025-07-25",9.86,10.14,9.78,10.13,22608200.0],["2025-07-28",9.72,9.77,9.55,9.7,41729600.0],["2025-07-29",9.6,9.89,9.44,9.59,32850700.0],["2025-07-30",9.4,9.4,8.93,9.01,22840600.0],["2025-07-31",8.92,9.07,8.82,8.89,28149800.0],["2025-08-01",8.89,8.9,8.69,8.79,14703100.0],["2025-08-04",8.8,8.82,8.71,8.74,11870100.0],["2025-08-05",8.77,8.84,8.66,8.82,9975900.0],["2025-08-06",8.91,8.99,8.87,8.96,12456000.0],["2025-08-07",9.12,9.3,9.1,9.22,20429700.0],["2025-08-08",9.32,9.48,9.28,9.43,12909100.0],["2025-08-11",9.42,9.52,9.29,9.35,10153800.0],["2025-08-12",9.44,9.7,9.43,9.63,12666100.0],["2025-08-13",9.57,9.75,9.54,9.74,14420200.0],["2025-08-14",9.69,9.74,9.62,9.74,12587700.0],["2025-08-15",9.85,9.91,9.79,9.79,8955600.0],["2025-08-18",9.62,9.74,9.59,9.68,8522600.0],["2025-08-19",9.9,10.04,9.87,9.94,12018800.0],["2025-08-20",9.85,9.95,9.76,9.77,8289400.0],["2025-08-21",9.68,9.69,9.57,9.64,7772100.0],["2025-08-22",9.73,10.19,9.72,10.13,16261300.0],["2025-08-25",10.05,10.1,9.92,9.93,10704700.0],["2025-08-26",9.9,10.01,9.79,9.83,8807700.0],["2025-08-27",9.61,9.74,9.45,9.52,13222700.0],["2025-08-28",9.78,9.79,9.55,9.64,10597800.0],["2025-08-29",9.56,9.7,9.56,9.63,8431500.0],["2025-09-02",9.43,9.51,9.34,9.41,11864200.0],["2025-09-03",9.3,9.35,9.09,9.14,12135900.0],["2025-09-04",8.97,9.09,8.94,9.08,16373400.0],["2025-09-05",9.13,9.38,9.05,9.08,11701100.0],["2025-09-08",9.0,9.01,8.8,8.96,13996900.0],["2025-09-09",9.0,9.11,8.89,8.92,9202900.0],["2025-09-10",8.81,8.82,8.69,8.75,11974700.0],["2025-09-11",9.02,9.58,8.99,9.57,27745200.0],["2025-09-12",9.39,9.44,9.27,9.32,11962100.0],["2025-09-15",9.52,9.64,9.45,9.63,14482700.0],["2025-09-16",9.68,9.79,9.59,9.72,19206100.0],["2025-09-17",9.63,10.03,9.58,9.68,18552000.0],["2025-09-18",9.88,9.99,9.81,9.98,18817700.0],["2025-09-19",10.1,10.15,9.82,9.88,20911900.0],["2025-09-22",9.64,9.77,9.6,9.74,17149500.0],["2025-09-23",9.85,10.03,9.82,9.89,18904300.0],["2025-09-24",9.63,9.76,9.55,9.63,19785900.0],["2025-09-25",9.44,9.48,9.22,9.31,17417900.0],["2025-09-26",9.24,9.29,9.16,9.23,18005600.0],["2025-09-29",9.36,9.4,9.22,9.35,19208400.0],["2025-09-30",9.25,9.34,9.18,9.34,14437000.0],["2025-10-01",9.44,9.65,9.43,9.64,20288700.0],["2025-10-02",10.31,10.51,10.23,10.4,32588000.0],["2025-10-03",10.42,10.75,10.39,10.73,16068200.0],["2025-10-06",10.82,10.99,10.7,10.79,16406200.0],["2025-10-07",11.04,11.09,10.81,10.85,22631600.0],["2025-10-08",10.82,10.87,10.75,10.8,11310800.0],["2025-10-09",10.94,10.94,10.57,10.59,19051000.0],["2025-10-10",10.67,10.67,9.81,9.81,21041900.0],["2025-10-13",10.13,10.23,10.06,10.17,19063900.0],["2025-10-14",9.68,9.93,9.65,9.91,21744600.0],["2025-10-15",9.95,10.15,9.9,10.12,19476900.0],["2025-10-16",10.19,10.37,10.12,10.23,20241000.0],["2025-10-17",10.35,10.56,10.32,10.56,21951400.0],["2025-10-20",10.49,10.75,10.47,10.69,16631500.0],["2025-10-21",10.84,11.14,10.77,11.12,21514000.0],["2025-10-22",10.8,10.94,10.72,10.8,19989500.0],["2025-10-23",10.77,10.81,10.63,10.76,12123700.0],["2025-10-24",10.87,11.0,10.82,10.88,13328800.0],["2025-10-27",11.02,11.06,10.9,10.94,13183300.0],["2025-10-28",11.02,11.31,11.01,11.31,25328000.0],["2025-10-29",11.27,11.43,11.1,11.21,20943200.0],["2025-10-30",10.16,10.36,9.97,10.14,25420100.0],["2025-10-31",10.3,10.3,10.07,10.14,11774900.0],["2025-11-03",10.2,10.24,10.09,10.22,14273400.0],["2025-11-04",9.89,9.98,9.81,9.82,15759800.0],["2025-11-05",10.06,10.36,10.03,10.25,17474800.0],["2025-11-06",10.23,10.3,10.01,10.08,18248400.0],["2025-11-07",10.1,10.27,10.05,10.24,13064000.0],["2025-11-10",10.42,10.45,10.25,10.36,15996300.0],["2025-11-11",10.55,10.89,10.52,10.76,22595800.0],["2025-11-12",10.77,10.88,10.66,10.72,11809100.0],["2025-11-13",10.75,10.86,10.6,10.62,12743100.0],["2025-11-14",10.32,10.52,10.3,10.38,9880500.0],["2025-11-17",10.31,10.31,9.91,9.98,15865700.0],["2025-11-18",9.71,9.81,9.62,9.74,11149900.0],["2025-11-19",9.77,9.84,9.66,9.69,7814900.0],["2025-11-20",9.58,9.66,9.22,9.23,16922800.0],["2025-11-21",9.62,9.96,9.59,9.87,20068000.0],["2025-11-24",9.94,10.17,9.94,10.13,9029400.0],["2025-11-25",10.2,10.57,10.18,10.54,19701000.0],["2025-11-26",10.29,10.43,10.28,10.32,11528600.0],["2025-11-28",10.47,10.68,10.47,10.66,6294600.0],["2025-12-01",10.54,10.84,10.53,10.65,9176800.0],["2025-12-02",10.65,10.97,10.56,10.95,21868400.0],["2025-12-03",11.18,11.51,11.17,11.46,15786800.0],["2025-12-04",11.93,11.99,11.82,11.84,13709800.0],["2025-12-05",12.08,12.22,12.03,12.05,14051200.0],["2025-12-08",11.95,12.03,11.9,11.94,5970800.0],["2025-12-09",11.79,11.89,11.66,11.68,9434100.0],["2025-12-10",11.84,12.15,11.75,12.12,11751200.0],["2025-12-11",11.76,11.84,11.71,11.8,11625500.0],["2025-12-12",11.89,11.94,11.75,11.78,8065300.0],["2025-12-15",11.9,11.98,11.77,11.93,9161400.0],["2025-12-16",11.93,12.0,11.77,11.83,10103600.0],["2025-12-17",11.67,11.85,11.66,11.67,7697100.0],["2025-12-18",11.74,11.78,11.62,11.65,10213000.0],["2025-12-19",11.62,11.7,11.53,11.54,9881700.0],["2025-12-22",11.4,11.44,11.01,11.08,19037800.0],["2025-12-23",11.19,11.21,11.02,11.02,7996100.0],["2025-12-24",11.01,11.06,10.92,11.03,3709400.0],["2025-12-26",11.01,11.08,11.01,11.05,3039100.0],["2025-12-29",11.07,11.1,11.01,11.05,6688200.0],["2025-12-30",11.07,11.2,11.04,11.04,6540800.0],["2025-12-31",10.95,10.98,10.88,10.89,5951600.0],["2026-01-02",11.3,11.47,11.23,11.42,11321900.0],["2026-01-05",11.3,11.35,11.26,11.31,9647400.0],["2026-01-06",10.95,11.12,10.94,11.09,13585200.0],["2026-01-07",10.96,11.0,10.78,10.78,8128200.0],["2026-01-08",10.68,11.13,10.65,11.05,24100600.0],["2026-01-09",11.26,11.32,10.76,10.91,17008500.0],["2026-01-12",10.64,10.64,10.44,10.45,13372200.0],["2026-01-13",10.33,10.36,10.07,10.1,18693700.0],["2026-01-14",10.21,10.26,10.1,10.17,10912800.0],["2026-01-15",10.07,10.09,9.94,10.02,10265900.0],["2026-01-16",9.84,9.86,9.59,9.6,19977700.0],["2026-01-20",9.5,9.57,9.32,9.36,17917300.0],["2026-01-21",9.51,9.94,9.5,9.92,22674700.0],["2026-01-22",9.75,9.94,9.74,9.79,17329700.0],["2026-01-23",9.66,9.78,9.63,9.74,8730300.0],["2026-01-26",9.78,9.79,9.64,9.68,9775900.0],["2026-01-27",9.62,9.79,9.61,9.75,11539700.0],["2026-01-28",9.85,9.87,9.67,9.7,9145400.0],["2026-01-29",9.77,9.86,9.64,9.86,11628800.0],["2026-01-30",9.85,9.9,9.71,9.87,15459700.0],["2026-02-02",9.87,10.04,9.8,9.9,20512500.0],["2026-02-03",9.82,10.11,9.75,9.92,18069000.0],["2026-02-04",10.24,10.42,10.12,10.23,20549500.0],["2026-02-05",9.73,9.82,9.51,9.54,16080000.0],["2026-02-06",7.16,7.45,7.03,7.28,93075400.0],["2026-02-09",7.5,7.58,7.3,7.31,30715400.0],["2026-02-10",7.41,7.58,7.39,7.48,19243100.0],["2026-02-11",7.49,7.66,7.48,7.62,14876400.0],["2026-02-12",7.83,8.05,7.79,7.9,19936800.0],["2026-02-13",7.92,7.93,7.73,7.75,12166000.0],["2026-02-17",7.89,7.91,7.68,7.83,13786500.0],["2026-02-18",7.82,7.95,7.79,7.84,11844300.0],["2026-02-19",7.67,7.68,7.48,7.51,12944900.0],["2026-02-20",7.68,7.85,7.6,7.73,16776900.0],["2026-02-23",7.71,7.75,7.57,7.6,10406200.0],["2026-02-24",7.72,7.8,7.68,7.77,11098300.0],["2026-02-25",7.78,7.82,7.67,7.71,11286200.0],["2026-02-26",8.13,8.22,7.91,8.05,21349300.0],["2026-02-27",8.02,8.27,8.0,8.09,16353200.0],["2026-03-02",7.63,7.69,7.53,7.63,22842100.0],["2026-03-03",7.16,7.51,7.11,7.49,23639200.0],["2026-03-04",7.58,7.67,7.46,7.47,13329400.0],["2026-03-05",7.38,7.51,7.21,7.27,19205000.0],["2026-03-06",7.17,7.26,7.13,7.15,11919400.0],["2026-03-09",6.99,7.08,6.85,7.07,23294800.0],["2026-03-10",7.12,7.18,6.9,6.9,18642500.0],["2026-03-11",6.96,7.08,6.86,6.89,14362400.0],["2026-03-12",6.75,6.91,6.63,6.86,25488100.0],["2026-03-13",6.8,6.81,6.5,6.5,23406900.0],["2026-03-16",6.5,6.64,6.47,6.57,19955400.0],["2026-03-17",6.79,6.92,6.7,6.71,29104600.0],["2026-03-18",6.62,6.67,6.48,6.5,22335500.0],["2026-03-19",6.44,6.55,6.38,6.5,24407200.0],["2026-03-20",6.45,6.5,6.28,6.33,22786500.0],["2026-03-23",6.56,6.72,6.51,6.59,24624200.0],["2026-03-24",6.55,6.82,6.53,6.75,30936000.0],["2026-03-25",6.9,6.99,6.84,6.88,23107200.0],["2026-03-26",6.74,6.91,6.71,6.75,25777400.0],["2026-03-27",6.83,6.85,6.69,6.71,21129600.0],["2026-03-30",6.83,6.92,6.71,6.75,27162900.0],["2026-03-31",6.91,7.17,6.85,7.09,28257300.0],["2026-04-01",7.27,7.44,7.19,7.43,37667400.0],["2026-04-02",7.44,7.63,7.36,7.55,31199800.0],["2026-04-06",7.51,7.57,7.42,7.48,21870000.0],["2026-04-07",7.5,7.5,7.27,7.42,25022800.0],["2026-04-08",7.99,8.03,7.72,7.76,31359900.0],["2026-04-09",7.7,7.99,7.65,7.93,27463400.0],["2026-04-10",8.04,8.15,8.0,8.04,19713300.0],["2026-04-13",7.85,7.98,7.8,7.98,20462100.0],["2026-04-14",8.12,8.18,8.09,8.16,17368100.0],["2026-04-15",8.42,8.43,8.27,8.3,23123900.0],["2026-04-16",8.26,8.31,8.11,8.15,15935700.0],["2026-04-17",8.52,8.81,8.52,8.62,22059700.0],["2026-04-20",8.57,8.72,8.54,8.69,13068800.0],["2026-04-21",8.77,8.83,8.55,8.59,13061400.0],["2026-04-22",8.73,8.73,8.48,8.5,14217700.0],["2026-04-23",8.49,8.55,8.22,8.29,17263600.0],["2026-04-24",8.2,8.2,7.96,8.06,16866800.0],["2026-04-27",8.13,8.17,7.97,7.99,11529900.0],["2026-04-28",7.92,7.99,7.75,7.86,13669800.0],["2026-04-29",7.77,7.81,7.68,7.7,17408900.0],["2026-04-30",7.18,7.35,7.12,7.28,33572700.0],["2026-05-01",7.3,7.38,7.02,7.13,28489600.0],["2026-05-04",7.24,7.35,7.07,7.08,24039800.0],["2026-05-05",7.14,7.26,7.08,7.2,12251000.0],["2026-05-06",7.63,7.73,7.52,7.66,17830700.0],["2026-05-07",7.62,7.62,7.46,7.48,15715100.0],["2026-05-08",7.64,7.77,7.57,7.74,11751600.0],["2026-05-11",7.6,7.62,7.45,7.46,16973500.0],["2026-05-12",7.45,7.47,7.32,7.4,14731200.0],["2026-05-13",7.31,7.65,7.24,7.6,19577300.0],["2026-05-14",7.85,7.91,7.76,7.84,14250900.0],["2026-05-15",7.6,7.64,7.43,7.49,15752300.0],["2026-05-18",7.51,7.52,7.36,7.41,14268100.0],["2026-05-19",7.37,7.43,7.32,7.35,12800700.0],["2026-05-20",7.4,7.57,7.32,7.53,14609800.0],["2026-05-21",7.18,7.65,6.97,7.56,47897200.0],["2026-05-22",7.65,7.73,7.51,7.61,24476300.0],["2026-05-26",7.77,7.89,7.77,7.81,19874900.0],["2026-05-27",8.12,8.24,8.1,8.16,18661200.0],["2026-05-28",8.04,8.24,8.02,8.2,15296700.0],["2026-05-29",8.26,8.33,7.95,7.98,20855100.0],["2026-06-01",7.82,7.85,7.68,7.82,12716800.0],["2026-06-02",7.74,7.78,7.62,7.68,12180100.0],["2026-06-03",7.37,7.42,7.32,7.35,11644500.0],["2026-06-04",7.44,7.49,7.37,7.39,12944200.0],["2026-06-05",7.36,7.4,7.08,7.11,13984600.0],["2026-06-08",7.02,7.15,7.02,7.08,11247800.0],["2026-06-09",7.19,7.28,6.89,7.04,18162400.0],["2026-06-10",6.88,6.89,6.56,6.57,25012700.0],["2026-06-11",6.57,6.91,6.55,6.89,22215900.0],["2026-06-12",7.04,7.06,6.79,6.87,16463200.0],["2026-06-15",7.28,7.3,7.02,7.04,21955800.0],["2026-06-16",6.97,6.98,6.64,6.64,26330700.0],["2026-06-17",6.72,6.79,6.47,6.47,23163500.0],["2026-06-18",6.32,6.44,6.3,6.34,16915200.0],["2026-06-22",6.3,6.51,6.3,6.38,18478600.0],["2026-06-23",6.16,6.18,5.96,5.96,27754900.0],["2026-06-24",5.9,6.0,5.83,5.84,20857400.0],["2026-06-25",5.93,5.96,5.74,5.74,19681000.0],["2026-06-26",5.63,5.75,5.61,5.68,18045800.0],["2026-06-29",5.7,5.71,5.56,5.57,15928600.0],["2026-06-30",5.6,5.76,5.6,5.74,17827900.0],["2026-07-01",5.76,5.9,5.74,5.81,19606700.0],["2026-07-02",5.89,5.93,5.79,5.81,20118200.0],["2026-07-06",5.76,5.81,5.67,5.8,14783226.151863],["2026-07-07",5.81,5.83,5.645,5.65,13750509.965413],["2026-07-08",5.47,5.49,5.33,5.4,19918285.508174],["2026-07-09",5.32,5.36,5.25,5.33,25501608.610052],["2026-07-10",5.48,5.57,5.45,5.5,17433553.150264],["2026-07-13",5.65,5.75,5.54,5.57,20407892.865671],["2026-07-14",5.59,5.7456,5.56,5.69,24790198.533271],["2026-07-15",5.89,5.95,5.83,5.9,20997659.42867],["2026-07-16",5.96,6.04,5.94,5.96,21428951.332794],["2026-07-17",5.86,5.93,5.78,5.79,13940849.449663],["2026-07-20",5.85,5.87,5.72,5.75,12736940.420496],["2026-07-21",5.635,5.81,5.625,5.78,10147707.033854],["2026-07-22",5.88,5.92,5.765,5.8,11492267.765065],["2026-07-23",5.73,5.76,5.68,5.75,16428661.569368],["2026-07-24",5.69,5.7299,5.63,5.69,16884184.064992],["2026-07-27",5.63,5.7095,5.58,5.7,23806461.748298],["2026-07-28",5.69,5.8399,5.64,5.76,30331309.017894],["2026-07-29",5.95,6.13,5.92,6.01,34481672.158356],["2026-07-30",5.7,5.885,5.575,5.86,42059386.046273],["2026-07-31",5.85,5.9,5.68,5.76,34102602.920121],["2026-08-03",5.9,5.94,5.59,5.65,23729725.258236],["2026-08-04",5.66,5.87,5.64,5.86,23746175.257656],["2026-08-05",5.75,5.76,5.61,5.63,18632235.126455],["2026-08-06",5.61,5.65,5.54,5.55,13522492.772379],["2026-08-07",5.455,5.5895,5.4132,5.52,30677240.386128],["2026-08-10",5.545,5.6368,5.49,5.615,8006285.099766],["2026-08-11",5.51,5.55,5.44,5.45,15393651.66789],["2026-08-12",5.45,5.45,5.31,5.35,16344325.461368],["2026-08-13",5.47,5.49,5.3,5.37,13773538.150746],["2026-08-14",5.36,5.425,5.33,5.36,10322787.854335]]}