{"t":"ZWS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-03-29",8.659,9.7681,8.6362,9.0908,34322093.0],["2012-03-30",9.1817,9.7726,9.1817,9.5908,2306436.0],["2012-04-02",9.6817,10.1817,9.5453,9.8771,1636303.0],["2012-04-03",9.9681,10.1817,9.7271,9.7953,146566.0],["2012-04-04",9.5771,9.8544,9.5453,9.7862,939598.0],["2012-04-05",9.8408,9.9271,9.7817,9.7999,1252243.0],["2012-04-09",9.7044,10.0544,9.6135,9.7544,413539.0],["2012-04-10",9.7271,10.0726,9.6817,9.7499,530210.0],["2012-04-11",9.6862,9.9953,9.6862,9.8181,694630.0],["2012-04-12",10.259,10.3771,9.7635,9.9044,716843.0],["2012-04-13",9.8681,9.9317,9.7044,9.7908,691516.0],["2012-04-16",9.7681,10.0453,9.6908,9.7953,678644.0],["2012-04-17",9.8862,9.9317,9.7635,9.8362,605362.0],["2012-04-18",9.8362,9.9771,9.7681,9.9362,825418.0],["2012-04-19",9.8681,9.8862,9.7362,9.8181,471667.0],["2012-04-20",9.8408,9.8771,9.6862,9.7499,815453.0],["2012-04-23",9.6908,9.8181,9.5726,9.7271,388212.0],["2012-04-24",9.7908,9.8862,9.7544,9.7908,147604.0],["2012-04-25",9.909,9.909,9.6362,9.7908,236664.0],["2012-04-26",9.7544,9.809,9.7181,9.7862,395893.0],["2012-04-27",9.2999,9.968,9.2999,9.8226,739471.0],["2012-04-30",9.818,10.2726,9.7771,10.0362,448416.0],["2012-05-01",10.0862,10.1362,9.9862,9.9999,1015164.0],["2012-05-02",9.9499,10.209,9.9499,10.0135,398592.0],["2012-05-03",9.9862,10.0453,9.7953,9.909,190992.0],["2012-05-04",9.8044,9.909,9.7953,9.8317,159852.0],["2012-05-07",9.7953,10.0635,9.7771,10.009,660168.0],["2012-05-08",9.909,10.009,9.7771,9.868,654355.0],["2012-05-09",9.7544,9.8817,9.6362,9.7544,1144291.0],["2012-05-10",9.8226,9.9771,9.7408,9.8817,1086163.0],["2012-05-11",9.7999,10.0271,9.7726,10.0135,827909.0],["2012-05-14",9.8999,9.909,9.7135,9.7771,684042.0],["2012-05-15",9.7771,9.7953,9.2044,9.2317,656016.0],["2012-05-16",9.3317,9.3408,8.9544,9.0817,949978.0],["2012-05-17",9.0908,9.1499,8.959,9.0635,904721.0],["2012-05-18",9.0635,9.0635,8.6362,8.7953,1526898.0],["2012-05-21",8.7953,9.0817,8.7726,8.9499,748398.0],["2012-05-22",8.9635,9.0408,8.9272,8.9953,594151.0],["2012-05-23",8.9317,8.9681,8.7862,8.9681,521076.0],["2012-05-24",8.959,9.0181,8.859,9.0181,248497.0],["2012-05-25",9.0362,9.5317,8.9862,9.3681,600587.0],["2012-05-29",9.409,9.5453,9.2953,9.3362,539552.0],["2012-05-30",9.2635,9.4271,9.1862,9.2726,510281.0],["2012-05-31",9.2681,9.3771,8.8681,8.9999,679060.0],["2012-06-01",8.8453,8.8817,8.5999,8.6408,1181659.0],["2012-06-04",8.6681,8.759,8.6408,8.7272,745284.0],["2012-06-05",8.6862,8.759,8.6726,8.6817,500316.0],["2012-06-06",8.7317,9.0181,8.7317,8.9408,142206.0],["2012-06-07",9.0544,9.0908,8.8135,9.0908,296660.0],["2012-06-08",9.059,9.6999,9.0044,9.2317,1120002.0],["2012-06-11",9.4044,9.5044,9.0272,9.0544,720164.0],["2012-06-12",9.0953,9.2226,9.0135,9.0681,435545.0],["2012-06-13",9.0499,9.0499,8.7226,8.8362,262406.0],["2012-06-14",8.8317,8.9862,8.8135,8.9226,442603.0],["2012-06-15",8.8817,8.9499,8.7453,8.8635,970530.0],["2012-06-18",8.8181,9.4271,8.7953,9.2817,460042.0],["2012-06-19",9.2999,9.5408,8.9317,9.0817,777462.0],["2012-06-20",9.1044,9.2226,8.8499,9.0908,238117.0],["2012-06-21",9.109,9.1362,8.9453,9.1317,868391.0],["2012-06-22",9.1226,9.2953,8.8635,9.0226,7510345.0],["2012-06-25",8.7317,8.8908,8.6453,8.709,819812.0],["2012-06-26",8.7135,9.1272,8.6817,8.9635,422881.0],["2012-06-27",8.9908,9.1681,8.8408,8.9635,280675.0],["2012-06-28",8.8862,8.8953,8.6999,8.7453,409387.0],["2012-06-29",8.9044,9.109,8.7999,9.109,426203.0],["2012-07-02",9.0908,9.2681,8.9908,9.2453,410218.0],["2012-07-03",9.2272,9.4953,9.2272,9.4635,116256.0],["2012-07-05",9.4226,9.809,9.4226,9.6135,196182.0],["2012-07-06",9.4953,9.6271,9.2771,9.2999,279637.0],["2012-07-09",9.2908,9.2908,8.9272,9.0499,208846.0],["2012-07-10",9.1226,9.1772,8.8499,8.8908,167118.0],["2012-07-11",8.8908,8.8999,8.6817,8.7772,768950.0],["2012-07-12",8.709,8.8908,8.7044,8.759,752758.0],["2012-07-13",8.7953,8.8635,8.7317,8.8408,606192.0],["2012-07-16",8.7862,9.1544,8.7135,8.9317,473951.0],["2012-07-17",8.9453,9.1726,8.8135,9.0999,226699.0],["2012-07-18",9.0544,9.1817,9.0499,9.1408,146773.0],["2012-07-19",9.0908,9.2362,8.6499,9.0544,416238.0],["2012-07-20",8.9908,8.9908,8.6999,8.7817,122692.0],["2012-07-23",8.659,8.7635,8.5863,8.659,374510.0],["2012-07-24",8.5453,8.6635,8.409,8.6362,608891.0],["2012-07-25",8.6408,8.9817,8.6226,8.7499,1148028.0],["2012-07-26",8.8681,8.8681,8.6453,8.6499,488068.0],["2012-07-27",8.6908,8.9817,8.6362,8.9408,520246.0],["2012-07-30",8.9499,8.9544,8.6772,8.7135,152171.0],["2012-07-31",8.6953,8.9772,8.6908,8.8181,317420.0],["2012-08-01",8.8544,8.8635,8.7272,8.7544,337765.0],["2012-08-02",7.8317,7.9635,6.9635,7.1863,4088267.0],["2012-08-03",7.1954,7.3317,6.9772,7.0363,1939607.0],["2012-08-06",7.0454,7.0681,6.9817,7.0408,980910.0],["2012-08-07",7.0454,7.0499,7.0272,7.0454,456305.0],["2012-08-08",7.0135,7.0817,7.009,7.0817,432638.0],["2012-08-09",7.0135,7.209,6.9681,7.0635,424750.0],["2012-08-10",7.059,7.0908,6.9999,7.059,102139.0],["2012-08-13",7.0317,7.0545,6.759,6.9908,456305.0],["2012-08-14",7.0317,7.0408,6.8181,6.8454,564049.0],["2012-08-15",6.8272,7.0363,6.8272,7.0181,330084.0],["2012-08-16",6.9726,7.1726,6.9681,7.159,394648.0],["2012-08-17",7.1317,7.1999,7.0226,7.0545,407934.0],["2012-08-20",7.0272,7.0272,6.8954,6.9681,194729.0],["2012-08-21",6.9681,7.0545,6.9135,7.0545,2183537.0],["2012-08-22",7.0226,7.1817,6.9317,7.1317,610552.0],["2012-08-23",7.109,7.109,6.8863,6.909,274862.0],["2012-08-24",6.8908,7.009,6.8863,6.9272,272786.0],["2012-08-27",6.9317,6.9408,6.8226,6.8545,339011.0],["2012-08-28",6.8499,6.9181,6.8181,6.8908,1572570.0],["2012-08-29",6.8908,6.9545,6.7772,6.9226,144697.0],["2012-08-30",6.8772,7.0135,6.8181,6.8317,313684.0],["2012-08-31",6.8726,6.9045,6.8181,6.8408,137431.0],["2012-09-04",6.8408,7.2317,6.8408,7.1363,496164.0],["2012-09-05",7.1317,7.1817,6.9363,7.0363,442603.0],["2012-09-06",7.0954,7.3726,6.9908,7.3499,360394.0],["2012-09-07",7.3499,7.409,7.3181,7.3954,304964.0],["2012-09-10",7.3817,7.4863,7.3635,7.4681,669095.0],["2012-09-11",7.4817,7.809,7.4817,7.7317,343163.0],["2012-09-12",7.7635,7.9953,7.7363,7.9772,316590.0],["2012-09-13",7.9681,8.0999,7.9226,8.0908,263860.0],["2012-09-14",8.109,8.3408,8.0863,8.3272,369943.0],["2012-09-17",8.2453,8.259,8.1363,8.2499,225246.0],["2012-09-18",8.2772,8.5317,8.2681,8.5272,198050.0],["2012-09-19",8.5226,8.6044,8.4863,8.5635,291470.0],["2012-09-20",8.4999,8.5453,8.3363,8.5317,266766.0],["2012-09-21",8.6226,8.6363,8.4817,8.5453,660168.0],["2012-09-24",8.4953,8.5953,8.3772,8.3863,651449.0],["2012-09-25",8.4363,8.6226,8.2772,8.2953,584809.0],["2012-09-26",8.309,8.4044,8.2499,8.2772,328631.0],["2012-09-27",8.3181,8.4681,8.2817,8.2999,700442.0],["2012-09-28",8.259,8.3999,8.2363,8.2817,1232936.0],["2012-10-01",8.3181,8.3453,8.1726,8.2908,614704.0],["2012-10-02",8.2953,8.359,8.2499,8.2953,537269.0],["2012-10-03",8.3135,8.3317,8.2272,8.2635,297283.0],["2012-10-04",8.2953,8.2953,8.0908,8.1272,1100695.0],["2012-10-05",8.1817,8.3772,7.9226,7.9726,394232.0],["2012-10-08",7.9544,7.9544,7.6226,7.7272,582941.0],["2012-10-09",7.7181,7.7726,7.5908,7.659,621139.0],["2012-10-10",7.6635,7.7908,7.6272,7.6772,777047.0],["2012-10-11",7.7363,8.0408,7.7363,7.9635,473951.0],["2012-10-12",7.859,7.859,7.5908,7.6317,464816.0],["2012-10-15",7.659,7.7772,7.659,7.7135,245176.0],["2012-10-16",7.759,7.9635,7.7272,7.9453,491804.0],["2012-10-17",7.9363,8.0772,7.9363,7.9953,342955.0],["2012-10-18",7.9681,7.9772,7.859,7.9453,309739.0],["2012-10-19",7.8953,7.8953,7.4454,7.6772,347315.0],["2012-10-22",7.659,7.7044,7.5681,7.6454,250158.0],["2012-10-23",7.5544,7.6135,7.5272,7.5681,193691.0],["2012-10-24",7.6135,7.6908,7.5544,7.6272,192238.0],["2012-10-25",7.6726,7.7681,7.6363,7.7454,657677.0],["2012-10-26",7.7454,7.9772,7.7454,7.9453,200957.0],["2012-10-31",7.9499,8.2817,7.9135,8.2363,158399.0],["2012-11-01",8.2726,8.5908,8.2726,8.3363,322818.0],["2012-11-02",8.4408,8.4408,8.0681,8.0817,124560.0],["2012-11-05",8.1044,8.1681,7.9544,8.1363,178951.0],["2012-11-06",8.159,8.1726,7.9953,8.1453,201995.0],["2012-11-07",8.0226,8.5908,8.0226,8.3863,1381786.0],["2012-11-08",8.3999,8.5044,8.1726,8.2726,290640.0],["2012-11-09",8.2453,8.4317,8.1181,8.159,437413.0],["2012-11-12",8.1635,8.4499,8.1499,8.409,373265.0],["2012-11-13",8.3726,8.5908,8.3135,8.5453,770404.0],["2012-11-14",8.5635,8.5681,8.4044,8.4953,610552.0],["2012-11-15",8.609,8.709,8.4317,8.5635,1262623.0],["2012-11-16",8.5408,8.6499,8.4635,8.6408,678437.0],["2012-11-19",8.9953,9.1453,8.6362,9.0272,1356666.0],["2012-11-20",8.9817,9.0908,8.8635,8.9817,666188.0],["2012-11-21",8.9908,9.2181,8.959,9.1635,925481.0],["2012-11-23",9.2044,9.4681,9.0499,9.4362,434092.0],["2012-11-26",9.3817,9.4317,9.2544,9.4317,430770.0],["2012-11-27",9.4362,9.4362,9.0362,9.4044,1504062.0],["2012-11-28",9.3635,9.7726,9.3544,9.5999,1579836.0],["2012-11-29",9.659,9.8453,9.3635,9.8271,1159238.0],["2012-11-30",9.8271,9.868,9.5862,9.7181,5416699.0],["2012-12-03",9.7908,9.9544,9.6999,9.7999,1031149.0],["2012-12-04",9.8135,9.8908,9.7181,9.7953,655186.0],["2012-12-05",9.809,9.909,9.6908,9.8499,810470.0],["2012-12-06",9.8226,9.8953,9.6908,9.8135,483500.0],["2012-12-07",9.8453,9.9181,9.7771,9.8635,612628.0],["2012-12-10",9.8271,9.9544,9.7044,9.8999,848046.0],["2012-12-11",9.9362,9.9362,9.6044,9.8635,976343.0],["2012-12-12",9.9271,9.9271,9.6862,9.7135,276316.0],["2012-12-13",9.7317,9.7953,9.2453,9.5181,762307.0],["2012-12-14",9.4771,9.6271,9.4044,9.5181,474781.0],["2012-12-17",9.5317,9.6181,9.3817,9.5908,266351.0],["2012-12-18",9.6181,9.6635,9.5181,9.6362,279430.0],["2012-12-19",9.6317,9.6408,9.5226,9.5544,274240.0],["2012-12-20",9.5908,9.7499,9.5226,9.659,223170.0],["2012-12-21",9.6044,9.7681,9.5499,9.759,1053985.0],["2012-12-24",9.7135,9.7135,9.609,9.6499,72037.0],["2012-12-26",9.6408,9.7362,9.5953,9.6362,226284.0],["2012-12-27",9.6181,9.6181,9.4271,9.4953,319912.0],["2012-12-28",9.4362,9.7681,9.409,9.4908,382399.0],["2012-12-31",9.4999,9.8135,9.4999,9.6817,360809.0],["2013-01-02",9.909,9.909,9.7817,9.8726,520453.0],["2013-01-03",9.8681,9.8908,9.6362,9.6726,389250.0],["2013-01-04",9.7317,9.8771,9.5817,9.6271,498448.0],["2013-01-07",9.1317,9.3181,8.9226,9.2862,749021.0],["2013-01-08",9.2544,9.3044,9.0499,9.0726,307663.0],["2013-01-09",9.109,9.1772,9.0772,9.0908,862578.0],["2013-01-10",9.1408,9.1408,8.9953,9.0635,306210.0],["2013-01-11",9.0726,9.0953,8.9862,9.0908,668264.0],["2013-01-14",9.0362,9.0772,8.7272,8.8135,372019.0],["2013-01-15",8.7544,9.0135,8.7544,8.9772,835175.0],["2013-01-16",8.9362,9.0635,8.9044,9.0181,719334.0],["2013-01-17",9.009,9.0862,8.9272,8.9999,422674.0],["2013-01-18",8.9817,9.0635,8.9317,9.0044,528134.0],["2013-01-22",8.9908,9.1635,8.9908,9.1635,511319.0],["2013-01-23",9.1362,9.1817,9.0499,9.0862,764176.0],["2013-01-24",9.0226,9.1044,9.0226,9.0908,329461.0],["2013-01-25",9.0908,9.4135,9.0544,9.3544,501146.0],["2013-01-28",9.3544,9.5726,9.3362,9.5453,434507.0],["2013-01-29",9.5181,9.5181,9.359,9.4135,359978.0],["2013-01-30",9.409,9.409,9.0772,9.0908,296660.0],["2013-01-31",9.0999,9.0999,9.0044,9.0817,338180.0],["2013-02-01",9.0908,9.1362,9.0408,9.0908,430562.0],["2013-02-04",9.009,9.0453,8.7635,8.8317,244760.0],["2013-02-05",8.8999,9.1044,8.8772,9.0635,262406.0],["2013-02-06",9.009,9.2953,9.009,9.2408,152586.0],["2013-02-07",9.0181,9.1953,8.959,9.1817,224208.0],["2013-02-08",9.1862,9.2862,9.1681,9.2226,125598.0],["2013-02-11",9.2226,9.2226,8.9999,9.1862,665773.0],["2013-02-12",10.2044,10.2044,9.4317,9.5453,1715191.0],["2013-02-13",9.459,9.5726,9.0635,9.2271,1750483.0],["2013-02-14",9.2044,9.3181,9.1908,9.2499,469384.0],["2013-02-15",9.2908,9.3544,9.259,9.2953,561143.0],["2013-02-19",9.2908,9.3181,9.1181,9.1726,395270.0],["2013-02-20",9.1908,9.3226,9.1544,9.2635,509243.0],["2013-02-21",9.2681,9.3044,9.1499,9.1862,181650.0],["2013-02-22",9.2544,9.3362,9.2453,9.3181,239778.0],["2013-02-25",9.3317,9.3317,9.2044,9.2044,229190.0],["2013-02-26",9.2271,9.2908,9.1044,9.1726,218810.0],["2013-02-27",9.1544,9.3181,9.1362,9.2317,372850.0],["2013-02-28",9.2226,9.3226,9.2226,9.259,186217.0],["2013-03-01",9.1726,9.2544,9.1226,9.2271,193276.0],["2013-03-04",9.2181,9.2226,9.1453,9.2135,255763.0],["2013-03-05",9.2726,9.5044,9.1772,9.3544,1093637.0],["2013-03-06",9.4135,9.6635,9.3953,9.5271,208846.0],["2013-03-07",9.559,9.7271,9.5181,9.6999,273824.0],["2013-03-08",9.7999,9.9817,9.7999,9.9271,349806.0],["2013-03-11",9.8771,9.9862,9.6408,9.6726,495541.0],["2013-03-12",9.6771,9.6999,9.5544,9.5908,281713.0],["2013-03-13",9.5771,9.6544,9.4953,9.6181,212998.0],["2013-03-14",9.6635,9.7908,9.6453,9.7135,207392.0],["2013-03-15",9.7271,9.7271,9.6135,9.6908,513395.0],["2013-03-18",9.5908,9.8862,9.5908,9.7271,925066.0],["2013-03-19",9.7635,9.8226,9.5499,9.659,158814.0],["2013-03-20",9.709,9.809,9.6635,9.7271,238532.0],["2013-03-21",9.7044,9.8135,9.659,9.7362,279845.0],["2013-03-22",9.7953,9.9999,9.7953,9.9953,219641.0],["2013-03-25",9.9953,10.068,9.759,9.8362,1038208.0],["2013-03-26",9.909,9.9317,9.809,9.8453,374926.0],["2013-03-27",9.7817,9.7953,9.6726,9.7408,215281.0],["2013-03-28",9.7635,9.7635,9.6271,9.6499,200334.0],["2013-04-01",9.6362,9.6408,9.2499,9.3181,374510.0],["2013-04-02",9.3999,9.4999,9.3135,9.4453,593944.0],["2013-04-03",9.4908,9.5726,9.2817,9.3771,789295.0],["2013-04-04",9.3999,9.4135,9.2317,9.2862,196182.0],["2013-04-05",9.1181,9.1817,9.0272,9.0817,145528.0],["2013-04-08",9.1226,9.1453,9.0044,9.0453,316590.0],["2013-04-09",9.0953,9.0953,8.9817,8.9817,442811.0],["2013-04-10",8.8681,8.9499,8.5362,8.6317,787427.0],["2013-04-11",8.6499,8.6999,8.5908,8.6362,235003.0],["2013-04-12",8.6044,8.6999,8.5635,8.6635,237079.0],["2013-04-15",8.6181,8.6726,8.2817,8.2863,449869.0],["2013-04-16",8.3772,8.3772,8.2999,8.3408,216734.0],["2013-04-17",8.3317,8.3635,8.0817,8.1635,357072.0],["2013-04-18",8.1999,8.2044,8.009,8.059,398384.0],["2013-04-19",8.0726,8.1863,8.0453,8.1544,288772.0],["2013-04-22",8.1817,8.2044,8.0681,8.1681,290225.0],["2013-04-23",8.2317,8.3408,8.2317,8.2817,245591.0],["2013-04-24",8.2953,8.5044,8.2363,8.2635,340672.0],["2013-04-25",8.3408,8.4499,8.2408,8.2544,270295.0],["2013-04-26",8.2317,8.2408,8.1544,8.2272,297698.0],["2013-04-29",8.2908,8.3408,8.2226,8.2408,281921.0],["2013-04-30",8.2499,8.3726,8.1817,8.2817,633180.0],["2013-05-01",8.2726,8.2726,8.0363,8.0408,325102.0],["2013-05-02",7.9272,8.0454,7.8408,7.8817,406481.0],["2013-05-03",7.9363,7.9999,7.8499,7.8635,319289.0],["2013-05-06",7.8817,7.9635,7.8181,7.8726,272371.0],["2013-05-07",7.8817,7.9272,7.7908,7.8135,520453.0],["2013-05-08",7.8181,7.909,7.7408,7.7681,1204910.0],["2013-05-09",7.7726,7.8681,7.7544,7.7772,782444.0],["2013-05-10",7.809,8.0044,7.7999,7.9317,1227124.0],["2013-05-13",7.9363,7.9726,7.8226,7.8635,633803.0],["2013-05-14",7.8317,7.9635,7.7999,7.959,1364347.0],["2013-05-15",7.8999,8.2544,7.8363,8.2453,1820860.0],["2013-05-16",8.2453,8.2726,8.1363,8.1772,406066.0],["2013-05-17",8.1817,8.209,8.1499,8.1863,355826.0],["2013-05-20",8.1544,8.2044,8.0999,8.1044,1306219.0],["2013-05-21",8.0863,8.6908,8.0863,8.6499,1465033.0],["2013-05-22",8.6453,8.8953,8.4953,8.5453,948732.0],["2013-05-23",8.4953,8.659,8.4681,8.6362,202202.0],["2013-05-24",8.5999,8.6544,8.5453,8.6544,430147.0],["2013-05-28",8.6999,9.0408,8.6226,8.9044,1015579.0],["2013-05-29",8.8726,8.9999,8.8317,8.8499,145112.0],["2013-05-30",8.8772,8.9999,8.8362,8.9999,142414.0],["2013-05-31",8.9453,9.2272,8.9272,9.0635,254518.0],["2013-06-03",9.0635,9.0635,8.5863,8.6999,741132.0],["2013-06-04",8.6862,8.9181,8.6135,8.8544,279222.0],["2013-06-05",8.8317,8.9681,8.6272,8.6453,384060.0],["2013-06-06",8.6317,8.7453,8.559,8.7181,286696.0],["2013-06-07",8.7726,8.9499,8.6772,8.9135,246421.0],["2013-06-10",8.9453,8.9908,8.6772,8.7999,211337.0],["2013-06-11",8.7181,8.7226,8.5544,8.5681,187048.0],["2013-06-12",8.6044,8.6362,8.5181,8.5499,212790.0],["2013-06-13",8.5226,8.5226,8.1999,8.2726,494088.0],["2013-06-14",8.2772,8.2953,8.1363,8.1453,234588.0],["2013-06-17",7.9272,8.0135,7.4817,7.5544,1864456.0],["2013-06-18",7.5908,7.6499,7.509,7.6135,963887.0],["2013-06-19",7.5863,7.5863,7.409,7.4544,1021392.0],["2013-06-20",7.3726,7.4317,7.2181,7.3499,1681560.0],["2013-06-21",7.5772,8.1135,7.4499,7.7817,6253535.0],["2013-06-24",7.6817,7.6954,7.3863,7.5726,911987.0],["2013-06-25",7.6226,7.809,7.5681,7.7181,793862.0],["2013-06-26",7.7635,7.7999,7.6317,7.7681,687364.0],["2013-06-27",7.8181,7.9635,7.7635,7.9408,339841.0],["2013-06-28",7.8954,7.9499,7.6499,7.659,2212393.0],["2013-07-01",7.8044,8.0953,7.7499,8.0226,497202.0],["2013-07-02",8.0135,8.0681,7.859,8.0044,465024.0],["2013-07-03",7.909,7.909,7.7772,7.8817,127674.0],["2013-07-05",7.9726,8.2317,7.9544,8.2181,510696.0],["2013-07-08",8.2544,8.2863,8.0635,8.1408,407726.0],["2013-07-09",8.1635,8.3181,8.0908,8.1681,289187.0],["2013-07-10",8.1453,8.3908,8.0408,8.3499,468553.0],["2013-07-11",8.4226,8.5726,8.4181,8.5408,353543.0],["2013-07-12",8.5226,8.6317,8.4908,8.6317,355411.0],["2013-07-15",8.6135,8.6726,8.5453,8.5499,228983.0],["2013-07-16",8.5408,8.7226,8.5044,8.6453,686326.0],["2013-07-17",8.6681,8.709,8.5908,8.6135,279014.0],["2013-07-18",8.6135,8.709,8.5363,8.5863,213205.0],["2013-07-19",8.5499,8.5544,8.4272,8.5408,336104.0],["2013-07-22",8.5408,8.6044,8.5044,8.5408,462948.0],["2013-07-23",8.5499,8.6317,8.509,8.5453,228983.0],["2013-07-24",8.6044,8.6044,8.3863,8.4862,177913.0],["2013-07-25",8.4862,8.5317,8.4362,8.5044,242684.0],["2013-07-26",8.4544,8.4863,8.1044,8.2044,365376.0],["2013-07-29",8.209,8.3363,8.209,8.3135,80134.0],["2013-07-30",8.3681,8.4908,8.1999,8.3181,468968.0],["2013-07-31",8.3544,8.6772,8.2181,8.6226,773310.0],["2013-08-01",8.6953,8.809,8.5363,8.5635,619894.0],["2013-08-02",8.4044,8.5181,8.4044,8.4908,189124.0],["2013-08-05",8.4862,8.5635,8.4181,8.4908,212998.0],["2013-08-06",8.4862,8.5817,8.4135,8.4681,133487.0],["2013-08-07",8.4408,8.4408,8.2772,8.3317,350014.0],["2013-08-08",8.3953,8.7181,8.3181,8.5863,422881.0],["2013-08-09",8.559,8.6635,8.5408,8.5635,447586.0],["2013-08-12",8.509,8.5817,8.4272,8.5408,175630.0],["2013-08-13",8.5226,8.6817,8.4726,8.6453,310777.0],["2013-08-14",8.6363,9.1135,8.6363,8.909,722863.0],["2013-08-15",8.8408,8.8681,8.4635,8.4635,386344.0],["2013-08-16",8.4272,8.6499,8.3817,8.5681,368905.0],["2013-08-19",8.5362,8.6362,8.359,8.409,296868.0],["2013-08-20",8.4044,8.5817,8.2908,8.5272,249743.0],["2013-08-21",8.4953,8.8999,8.3635,8.7635,453606.0],["2013-08-22",8.8044,8.9272,8.8044,8.8635,414370.0],["2013-08-23",8.859,9.0362,8.709,9.0272,368905.0],["2013-08-26",9.059,9.1317,8.9453,9.1044,375756.0],["2013-08-27",8.9908,8.9999,8.7635,8.7681,255971.0],["2013-08-28",8.7453,8.7453,8.4272,8.4681,243307.0],["2013-08-29",8.4863,8.8453,8.4772,8.7362,220886.0],["2013-08-30",8.7272,8.8499,8.6681,8.7226,254933.0],["2013-09-03",8.8181,8.9408,8.5544,8.6681,290432.0],["2013-09-04",8.6862,8.7908,8.6226,8.7817,297906.0],["2013-09-05",8.8135,8.8181,8.6362,8.7272,170232.0],["2013-09-06",8.7817,8.8635,8.4999,8.6726,224623.0],["2013-09-09",8.6999,8.8544,8.6317,8.8544,197635.0],["2013-09-10",8.8862,9.1181,8.8817,9.0953,259085.0],["2013-09-11",9.0635,9.0635,8.9044,8.9226,119578.0],["2013-09-12",8.959,9.0726,8.9544,9.0362,149264.0],["2013-09-13",9.0908,9.0908,8.9135,9.0544,106084.0],["2013-09-16",9.1317,9.159,9.0135,9.0544,115426.0],["2013-09-17",9.059,9.2908,9.0408,9.0908,336727.0],["2013-09-18",9.0772,9.2953,9.0272,9.2908,226284.0],["2013-09-19",9.3181,9.3362,9.0681,9.1544,333198.0],["2013-09-20",9.2181,9.2953,9.0453,9.109,580034.0],["2013-09-23",9.1499,9.1908,8.9635,9.1544,536023.0],["2013-09-24",9.1862,9.3862,9.0953,9.3453,216734.0],["2013-09-25",9.3635,9.5044,9.2726,9.4408,161305.0],["2013-09-26",9.3681,9.4862,9.2044,9.3908,408972.0],["2013-09-27",9.3181,9.5317,9.309,9.4771,160475.0],["2013-09-30",9.4135,9.4681,9.2817,9.4544,224208.0],["2013-10-01",9.4771,9.5044,9.2226,9.309,255140.0],["2013-10-02",9.2726,9.4953,8.9953,9.4771,512149.0],["2013-10-03",9.4908,9.509,9.1862,9.2726,579619.0],["2013-10-04",9.2453,9.459,9.2453,9.459,91967.0],["2013-10-07",9.4317,9.4317,9.159,9.2726,306210.0],["2013-10-08",9.2999,9.4181,8.9681,9.109,253272.0],["2013-10-09",9.1453,9.2635,9.0362,9.2408,141583.0],["2013-10-10",9.3635,9.6226,9.3499,9.6226,239363.0],["2013-10-11",9.3499,9.7726,9.3453,9.7726,216734.0],["2013-10-14",9.7044,9.7408,9.4362,9.5635,695460.0],["2013-10-15",9.5181,9.5362,9.2771,9.2908,350844.0],["2013-10-16",9.309,9.4862,8.9999,9.4544,433469.0],["2013-10-17",9.3181,9.509,9.3181,9.509,196805.0],["2013-10-18",9.5908,9.959,9.5453,9.7544,367244.0],["2013-10-21",9.7726,10.109,9.7726,10.0817,388627.0],["2013-10-22",10.118,10.118,9.6317,9.7226,253064.0],["2013-10-23",9.6499,9.8317,9.6499,9.709,245383.0],["2013-10-24",10.1817,10.3135,10.0271,10.2044,654770.0],["2013-10-25",10.2453,10.2453,9.9408,9.9726,347730.0],["2013-10-28",9.9999,10.2726,9.9362,10.2726,524605.0],["2013-10-29",10.2635,10.5953,10.2635,10.5908,458381.0],["2013-10-30",10.6271,10.6453,10.418,10.468,430147.0],["2013-10-31",10.4999,10.7589,10.2817,10.6908,509450.0],["2013-11-01",10.6817,10.7135,10.4226,10.4817,1047965.0],["2013-11-04",10.5408,10.6589,10.4817,10.6362,175214.0],["2013-11-05",10.5862,10.668,10.4408,10.5953,162136.0],["2013-11-06",10.6635,10.7044,10.5226,10.6817,143452.0],["2013-11-07",10.7135,10.7953,10.509,10.568,587093.0],["2013-11-08",10.6089,10.6544,10.4226,10.5771,325724.0],["2013-11-11",10.5499,10.6044,10.468,10.568,208638.0],["2013-11-12",10.5635,10.6817,10.5362,10.6362,216942.0],["2013-11-13",10.5771,10.8635,10.5771,10.818,285865.0],["2013-11-14",10.7908,11.2135,10.7726,10.8362,548479.0],["2013-11-15",10.8226,11.018,10.6817,10.9226,180197.0],["2013-11-18",10.9544,11.168,10.9089,10.9362,368490.0],["2013-11-19",10.9226,11.0089,10.8317,10.8999,149887.0],["2013-11-20",10.9135,10.9817,10.7317,10.8408,172100.0],["2013-11-21",10.8953,11.1089,10.8044,10.9271,216319.0],["2013-11-22",10.9589,11.0908,10.8817,11.068,338803.0],["2013-11-25",11.1362,11.1362,10.9817,11.0271,191200.0],["2013-11-26",11.0726,11.0908,10.9862,11.0589,293339.0],["2013-11-27",11.0817,11.1317,11.0589,11.1089,322403.0],["2013-11-29",11.1362,11.1362,10.9589,11.0498,395063.0],["2013-12-02",11.0226,11.0226,10.6862,10.7408,393194.0],["2013-12-03",10.7271,10.9953,10.7226,10.9044,865484.0],["2013-12-04",10.8953,11.0544,10.8271,10.9135,451945.0],["2013-12-05",10.9226,11.2089,10.8999,11.0362,390911.0],["2013-12-06",11.1453,11.3408,11.0271,11.3226,888736.0],["2013-12-09",11.3635,11.4544,11.3226,11.4498,297076.0],["2013-12-10",11.4544,11.5908,11.4544,11.5498,545365.0],["2013-12-11",11.5771,11.5771,11.0226,11.0817,540798.0],["2013-12-12",11.1135,11.1135,10.8453,10.9362,538307.0],["2013-12-13",10.9771,11.5998,10.9771,11.2908,593113.0],["2013-12-16",11.3271,11.5044,11.2498,11.3408,712898.0],["2013-12-17",11.368,11.4408,11.2044,11.368,197843.0],["2013-12-18",11.4135,11.7453,11.3862,11.5908,460664.0],["2013-12-19",11.5908,11.668,11.5317,11.6317,337973.0],["2013-12-20",11.6771,11.968,11.6453,11.8908,793240.0],["2013-12-23",11.9817,12.0817,11.8544,12.0589,307248.0],["2013-12-24",12.1089,12.2044,12.1044,12.168,80134.0],["2013-12-26",12.2407,12.2498,12.0771,12.1317,171270.0],["2013-12-27",12.1907,12.2407,12.1044,12.1589,126013.0],["2013-12-30",12.1317,12.1544,11.9453,12.1407,185802.0],["2013-12-31",12.1998,12.318,12.1498,12.2771,193483.0],["2014-01-02",12.2044,12.3271,12.168,12.3271,417691.0],["2014-01-03",12.3044,12.4998,12.3044,12.4771,304549.0],["2014-01-06",12.9862,13.3135,12.8771,12.8907,1503647.0],["2014-01-07",12.9862,13.0316,12.8544,12.9498,640446.0],["2014-01-08",12.9816,12.9862,12.5226,12.6271,461080.0],["2014-01-09",12.6771,12.8589,12.4453,12.6544,175422.0],["2014-01-10",12.6907,12.6907,12.3453,12.5726,246836.0],["2014-01-13",12.5862,12.5998,12.318,12.3907,274862.0],["2014-01-14",12.4817,12.7589,12.318,12.7226,352712.0],["2014-01-15",12.7771,12.8362,12.668,12.7635,175630.0],["2014-01-16",12.7816,13.0044,12.6998,12.8316,324064.0],["2014-01-17",12.8226,13.0362,12.718,13.0044,645221.0],["2014-01-21",13.0589,13.068,12.868,13.0135,378247.0],["2014-01-22",13.0407,13.068,12.9407,13.0589,214658.0],["2014-01-23",13.0407,13.0407,12.8498,12.9953,373057.0],["2014-01-24",12.9544,12.9544,12.3271,12.5998,1107131.0],["2014-01-27",12.618,12.6998,12.3635,12.5635,1107961.0],["2014-01-28",12.5498,12.5953,12.3271,12.4635,1139309.0],["2014-01-29",12.0407,12.0589,11.5908,12.0271,1537070.0],["2014-01-30",12.0726,12.1953,11.868,11.9544,2131844.0],["2014-01-31",12.0726,12.4998,11.7907,11.8089,10160567.0],["2014-02-03",11.8089,12.0089,11.7135,11.7408,2150528.0],["2014-02-04",11.7589,11.8862,11.7044,11.818,839534.0],["2014-02-05",11.818,11.9271,11.7635,11.8271,904306.0],["2014-02-06",11.8271,12.2635,11.8271,12.1771,964510.0],["2014-02-07",12.218,12.6362,12.1135,12.3953,1217989.0],["2014-02-10",12.4498,12.6271,12.1589,12.6226,767082.0],["2014-02-11",12.6498,12.7953,12.5271,12.6544,681343.0],["2014-02-12",12.6589,12.6953,12.5498,12.6771,858426.0],["2014-02-13",12.6089,12.9544,12.5271,12.8544,580242.0],["2014-02-14",12.8589,13.0407,12.7498,12.9498,1374727.0],["2014-02-18",13.1135,13.3589,13.0726,13.1498,1022638.0],["2014-02-19",13.1362,13.1771,12.9044,12.9407,630481.0],["2014-02-20",12.9771,13.1771,12.9316,13.1498,570277.0],["2014-02-21",13.1998,13.3271,13.0589,13.118,436790.0],["2014-02-24",13.2726,13.5135,13.2044,13.2453,953092.0],["2014-02-25",13.2998,13.5225,13.1816,13.2953,609514.0],["2014-02-26",13.3453,13.4225,13.218,13.3271,804865.0],["2014-02-27",13.3589,13.5907,13.3498,13.5316,574637.0],["2014-02-28",13.5862,13.7816,13.4998,13.6316,676568.0],["2014-03-03",13.4998,13.5225,13.2453,13.2589,842856.0],["2014-03-04",13.4725,13.7044,13.4271,13.6225,1020769.0],["2014-03-05",13.6544,13.7407,13.4953,13.5453,582733.0],["2014-03-06",13.668,13.9771,13.668,13.7589,1180621.0],["2014-03-07",13.8907,14.0634,13.8362,14.0089,800921.0],["2014-03-10",14.0089,14.0407,13.6771,13.8998,868391.0],["2014-03-11",13.9044,13.968,13.4544,13.5271,475819.0],["2014-03-12",13.468,13.5407,13.168,13.468,1085125.0],["2014-03-13",13.5044,13.5225,12.9726,13.0998,764591.0],["2014-03-14",13.1135,13.2544,12.8771,12.9089,1057930.0],["2014-03-17",13.0271,13.2271,12.9726,13.1862,625914.0],["2014-03-18",13.218,13.368,13.1907,13.3135,329254.0],["2014-03-19",13.3044,13.3544,13.1589,13.2498,511526.0],["2014-03-20",13.2953,13.2998,13.1044,13.2226,386136.0],["2014-03-21",13.2953,13.4953,13.2407,13.4498,1138271.0],["2014-03-24",13.4816,13.5407,12.8998,13.0726,578166.0],["2014-03-25",13.1589,13.4225,13.1089,13.3862,700442.0],["2014-03-26",13.5225,13.5225,13.1044,13.1271,756494.0],["2014-03-27",13.0498,13.1771,12.8771,12.9453,504053.0],["2014-03-28",12.9771,13.0726,12.8498,12.9453,297698.0],["2014-03-31",13.1044,13.3044,12.9998,13.1726,489521.0],["2014-04-01",13.2271,13.3907,13.1816,13.218,680928.0],["2014-04-02",13.2589,13.7498,13.2362,13.5271,882300.0],["2014-04-03",13.5135,13.6271,13.3044,13.4362,375964.0],["2014-04-04",13.568,13.6589,12.9407,13.0407,612628.0],["2014-04-07",12.9862,13.0316,12.518,12.7089,751720.0],["2014-04-08",12.7089,12.7771,12.1953,12.6089,873581.0],["2014-04-09",12.6907,12.9453,12.6498,12.9453,339218.0],["2014-04-10",12.9271,12.9271,12.3907,12.4407,649373.0],["2014-04-11",12.3135,12.3771,12.0544,12.1317,542251.0],["2014-04-14",12.2862,12.318,11.9271,12.2089,661829.0],["2014-04-15",12.2317,12.3226,11.9726,12.2498,378040.0],["2014-04-16",12.368,12.4953,12.2998,12.4589,263652.0],["2014-04-17",12.4726,12.7862,12.418,12.6453,307871.0],["2014-04-21",12.6407,12.6907,12.4817,12.6498,204694.0],["2014-04-22",12.6953,12.8498,12.6453,12.8362,241854.0],["2014-04-23",12.4589,12.5635,12.268,12.4998,1036339.0],["2014-04-24",12.6226,12.6226,12.2817,12.3998,474366.0],["2014-04-25",12.3135,12.3362,11.9544,12.0544,595397.0],["2014-04-28",12.1498,12.3271,11.9408,12.1907,474989.0],["2014-04-29",12.2635,12.2998,11.9998,12.0998,299152.0],["2014-04-30",12.0907,12.1635,11.9498,12.1544,483500.0],["2014-05-01",12.1089,12.1862,11.9089,12.0635,568616.0],["2014-05-02",12.1044,12.6044,12.0907,12.4544,539345.0],["2014-05-05",12.4089,12.6862,12.3044,12.4317,516301.0],["2014-05-06",12.418,12.6135,12.318,12.3407,1110868.0],["2014-05-07",12.368,12.5044,12.1998,12.4453,702103.0],["2014-05-08",12.4589,12.5544,12.0726,12.1726,342748.0],["2014-05-09",12.1044,12.1907,11.868,12.0544,464401.0],["2014-05-12",12.1544,12.6726,12.0362,12.6226,488275.0],["2014-05-13",12.6453,12.6726,12.4271,12.5089,481840.0],["2014-05-14",12.4998,12.5226,12.118,12.2044,495126.0],["2014-05-15",12.1589,12.2226,11.8953,12.1407,412294.0],["2014-05-16",12.1089,12.2589,12.0226,12.2544,225661.0],["2014-05-19",12.1453,12.6044,12.1362,12.4135,314306.0],["2014-05-20",12.3907,12.3907,12.0862,12.2362,415823.0],["2014-05-21",12.2453,12.3044,12.068,12.0907,749851.0],["2014-05-22",11.8226,11.9907,11.4771,11.6908,2208656.0],["2014-05-23",11.768,12.5726,11.768,12.3907,1104017.0],["2014-05-27",12.4317,12.9589,12.3862,12.6862,913648.0],["2014-05-28",12.1362,12.3544,11.8589,11.8998,1967425.0],["2014-05-29",11.568,11.6362,11.3998,11.5453,18346442.0],["2014-05-30",11.5453,11.7044,11.4998,11.6226,3037396.0],["2014-06-02",11.7589,11.7953,11.4998,11.668,2457361.0],["2014-06-03",11.6271,11.8226,11.4408,11.7498,2806337.0],["2014-06-04",12.118,12.4089,12.0407,12.3362,4970774.0],["2014-06-05",12.3271,12.8635,12.2907,12.8271,2833532.0],["2014-06-06",12.9407,13.1362,12.8726,12.9816,2700046.0],["2014-06-09",13.0044,13.2771,12.9635,13.1407,2254328.0],["2014-06-10",13.1044,13.2953,13.0544,13.1453,1607862.0],["2014-06-11",13.1044,13.2044,12.9907,13.1271,1803421.0],["2014-06-12",13.0635,13.118,12.7816,12.818,1861342.0],["2014-06-13",12.8589,12.9635,12.6862,12.9089,829777.0],["2014-06-16",12.8862,13.0771,12.7953,13.0316,1655610.0],["2014-06-17",13.0044,13.218,12.9589,13.068,1394449.0],["2014-06-18",13.0862,13.1316,12.9089,13.0907,1311824.0],["2014-06-19",13.1407,13.1726,12.9635,13.0635,1155086.0],["2014-06-20",13.0771,13.1271,12.868,13.0453,2765232.0],["2014-06-23",13.0998,13.1635,12.8589,12.8816,1649382.0],["2014-06-24",12.9044,13.1498,12.7544,12.7953,1544129.0],["2014-06-25",12.7498,13.0453,12.7089,12.9635,1525445.0],["2014-06-26",12.9953,13.0544,12.7407,12.9953,1077029.0],["2014-06-27",12.9771,13.118,12.9135,12.9135,9782112.0],["2014-06-30",12.9407,12.9407,12.7089,12.7953,1631736.0],["2014-07-01",12.8816,13.1544,12.8544,13.018,2031989.0],["2014-07-02",12.9907,13.2498,12.8771,12.9726,2102365.0],["2014-07-03",12.9998,13.1316,12.9316,13.1135,438451.0],["2014-07-07",13.0089,13.0953,12.9089,13.0816,1053155.0],["2014-07-08",13.0771,13.118,13.0271,13.0907,1922168.0],["2014-07-09",13.1544,13.2635,13.1362,13.1907,1657686.0],["2014-07-10",13.1907,13.3271,12.9862,13.2726,1307050.0],["2014-07-11",13.2907,13.3225,13.2498,13.3044,1339020.0],["2014-07-14",13.4635,13.5089,13.2907,13.3135,1811933.0],["2014-07-15",13.3362,13.4089,13.2407,13.2862,1772904.0],["2014-07-16",13.3271,13.3589,13.1771,13.2816,937522.0],["2014-07-17",13.1362,13.2635,13.0271,13.0316,1173355.0],["2014-07-18",13.0135,13.2862,13.0135,13.2407,1292310.0],["2014-07-21",13.1271,13.2953,13.1271,13.2226,1008313.0],["2014-07-22",13.268,13.3362,13.1771,13.2271,727430.0],["2014-07-23",13.2453,13.3135,13.1407,13.168,669718.0],["2014-07-24",13.1498,13.2953,12.9953,13.0726,607438.0],["2014-07-25",12.9271,13.0498,12.8407,12.918,815038.0],["2014-07-28",12.8816,12.9362,12.5271,12.6407,1346494.0],["2014-07-29",12.6362,12.6544,12.4498,12.5226,853236.0],["2014-07-30",12.6089,12.6816,12.5589,12.6726,808187.0],["2014-07-31",12.4453,12.5316,12.218,12.2317,1042982.0],["2014-08-01",12.1817,12.2726,12.0317,12.0407,1129552.0],["2014-08-04",12.1135,12.3453,12.0453,12.1317,2150736.0],["2014-08-05",12.0589,12.218,11.9635,12.0771,920083.0],["2014-08-06",11.9589,12.0589,11.918,12.0317,2098421.0],["2014-08-07",12.2726,12.968,12.218,12.268,3122096.0],["2014-08-08",12.2817,12.4998,12.1862,12.4817,1020977.0],["2014-08-11",12.5907,12.5998,12.4089,12.4271,1163806.0],["2014-08-12",12.0317,12.2862,11.9998,12.2407,4404026.0],["2014-08-13",12.3044,12.418,12.2089,12.2407,812339.0],["2014-08-14",12.2589,12.318,12.1544,12.2589,915308.0],["2014-08-15",12.368,12.3953,12.2317,12.3635,1196814.0],["2014-08-18",12.4362,12.7544,12.4362,12.7316,1785983.0],["2014-08-19",12.7816,12.8589,12.6907,12.7589,993989.0],["2014-08-20",12.6862,12.9044,12.6544,12.8862,1330301.0],["2014-08-21",12.9135,13.2589,12.8635,13.1589,3810706.0],["2014-08-22",13.118,13.1816,12.968,13.168,1688203.0],["2014-08-25",13.268,13.268,13.1453,13.2135,813377.0],["2014-08-26",13.1998,13.3316,13.1135,13.1998,1433270.0],["2014-08-27",13.1316,13.2135,13.1089,13.1635,587093.0],["2014-08-28",13.118,13.4407,13.0998,13.2407,1484340.0],["2014-08-29",13.2453,13.3044,13.1771,13.2771,872958.0],["2014-09-02",13.3635,13.4635,13.2316,13.3498,1923206.0],["2014-09-03",13.4589,13.4635,13.1726,13.3225,2515074.0],["2014-09-04",13.3453,13.5589,13.2362,13.3135,2142224.0],["2014-09-05",13.2589,13.4225,13.1589,13.4044,1709378.0],["2014-09-08",13.4316,13.5725,13.368,13.5498,877318.0],["2014-09-09",13.5498,13.5816,13.168,13.1862,1237296.0],["2014-09-10",13.1544,13.3862,13.1316,13.3589,878148.0],["2014-09-11",13.2725,13.4771,13.2225,13.4135,1003954.0],["2014-09-12",13.4271,13.4271,13.2225,13.2998,874204.0],["2014-09-15",13.2725,13.3635,13.1362,13.2498,1107961.0],["2014-09-16",13.1998,13.4316,13.1816,13.3362,709162.0],["2014-09-17",13.3407,13.4453,13.2362,13.3044,682381.0],["2014-09-18",13.3316,13.3862,13.2271,13.3453,728884.0],["2014-09-19",13.3816,13.5089,13.2635,13.4998,3217800.0],["2014-09-22",13.3998,13.4044,13.0635,13.0998,1988600.0],["2014-09-23",13.2362,13.2953,13.0635,13.1135,2036556.0],["2014-09-24",13.1407,13.1407,12.9589,13.0589,1378879.0],["2014-09-25",12.9953,13.0044,12.8362,12.8362,1634642.0],["2014-09-26",12.8453,12.8907,12.6316,12.8816,1525652.0],["2014-09-29",12.7362,12.9316,12.7362,12.9226,893095.0],["2014-09-30",12.9362,12.9544,12.7316,12.9316,1656233.0],["2014-10-01",12.9044,12.9271,12.7226,12.7862,1962028.0],["2014-10-02",12.768,12.8953,12.6589,12.7907,1829579.0],["2014-10-03",12.9544,13.0135,12.7816,12.8498,740302.0],["2014-10-06",12.818,12.8953,12.4862,12.5816,1605163.0],["2014-10-07",12.468,12.468,12.318,12.3544,2211563.0],["2014-10-08",12.3407,12.4998,12.1544,12.4817,2631745.0],["2014-10-09",12.4498,12.4544,12.0726,12.0862,1767714.0],["2014-10-10",12.018,12.0498,11.7498,11.8635,2125824.0],["2014-10-13",11.8907,11.9635,11.5453,11.5544,1756711.0],["2014-10-14",11.6635,11.8044,11.5135,11.6362,1967010.0],["2014-10-15",11.818,11.8317,11.3135,11.6998,3307276.0],["2014-10-16",11.4953,12.0135,11.4317,11.9226,1443858.0],["2014-10-17",12.0589,12.1771,11.9544,12.1271,1582950.0],["2014-10-20",12.0953,12.2726,12.0726,12.168,1091561.0],["2014-10-21",12.2271,12.5089,12.1998,12.4453,1109622.0],["2014-10-22",12.4407,12.5362,12.2089,12.218,659960.0],["2014-10-23",12.3907,12.6498,12.3407,12.4907,1127268.0],["2014-10-24",12.518,12.5726,12.4135,12.5089,561143.0],["2014-10-27",12.4317,12.4317,12.1953,12.318,1182490.0],["2014-10-28",12.3635,12.8771,12.3635,12.8544,899116.0],["2014-10-29",12.8362,12.9498,12.6362,12.7271,660376.0],["2014-10-30",12.6862,13.118,12.6453,12.9998,932332.0],["2014-10-31",13.1498,13.4907,13.0316,13.4316,2063336.0],["2014-11-03",13.4589,13.6135,13.1453,13.218,1492436.0],["2014-11-04",13.1362,13.2953,13.0498,13.0907,742585.0],["2014-11-05",13.1816,13.268,13.0771,13.2226,570900.0],["2014-11-06",13.268,13.4362,13.1044,13.2953,1137648.0],["2014-11-07",12.2953,13.0726,12.2953,12.718,3365611.0],["2014-11-10",12.7589,12.8226,12.6407,12.7316,1541638.0],["2014-11-11",12.7271,12.7816,12.4453,12.6726,1617204.0],["2014-11-12",12.5907,12.7226,12.3544,12.3862,1510913.0],["2014-11-13",11.9544,12.2135,11.8817,12.0407,7217214.0],["2014-11-14",12.0453,12.2998,11.9635,12.1453,6214091.0],["2014-11-17",12.1362,12.3044,12.1362,12.2453,3026185.0],["2014-11-18",12.2726,12.3635,12.2226,12.3089,2005624.0],["2014-11-19",12.2998,12.3135,12.1407,12.2317,2092608.0],["2014-11-20",12.168,12.3226,12.168,12.3135,1766884.0],["2014-11-21",12.5453,12.618,12.2362,12.2407,2257235.0],["2014-11-24",12.3044,12.4089,12.2362,12.318,1269474.0],["2014-11-25",12.3544,12.6271,12.3044,12.6135,2837477.0],["2014-11-26",12.6316,12.7407,12.518,12.6862,2007492.0],["2014-11-28",12.6589,12.6589,12.4635,12.5226,863824.0],["2014-12-01",12.518,12.518,12.1998,12.2998,1534164.0],["2014-12-02",12.318,12.5135,12.3044,12.4862,1264492.0],["2014-12-03",12.5498,12.8544,12.4907,12.7726,1894350.0],["2014-12-04",12.7362,12.7407,12.4726,12.5453,1120002.0],["2014-12-05",12.5544,12.8089,12.5544,12.7226,1512781.0],["2014-12-08",12.6726,12.7362,12.2544,12.3135,737395.0],["2014-12-09",12.1362,12.5226,12.0998,12.4953,1060006.0],["2014-12-10",12.418,12.4407,11.9544,11.9862,1078897.0],["2014-12-11",12.0044,12.1998,11.9089,12.118,935030.0],["2014-12-12",11.9362,12.0635,11.7317,11.7408,1583573.0],["2014-12-15",11.8453,11.8453,11.6408,11.7226,1260132.0],["2014-12-16",11.7771,12.0953,11.7317,11.8089,1033433.0],["2014-12-17",11.8226,12.0726,11.6544,12.0544,967208.0],["2014-12-18",12.2407,12.3407,12.068,12.3317,604739.0],["2014-12-19",12.3317,12.618,12.2271,12.5907,1484340.0],["2014-12-22",12.5862,12.6044,12.5044,12.5862,750889.0],["2014-12-23",12.6453,12.8226,12.5907,12.7816,867560.0],["2014-12-24",12.7635,12.8907,12.7453,12.8089,220056.0],["2014-12-26",12.8953,12.9135,12.7862,12.8726,289394.0],["2014-12-29",12.8407,12.9907,12.7998,12.9226,607645.0],["2014-12-30",12.8953,13.0498,12.818,13.0271,734281.0],["2014-12-31",13.0362,13.0862,12.8089,12.8226,1095505.0],["2015-01-02",12.8907,12.8907,12.4862,12.6998,1027205.0],["2015-01-05",12.5544,12.5544,12.168,12.1953,1382408.0],["2015-01-06",12.2044,12.2226,11.7862,11.9908,1179168.0],["2015-01-07",12.0862,12.1044,11.9044,12.0089,909496.0],["2015-01-08",12.1271,12.1862,12.0635,12.1226,888113.0],["2015-01-09",12.1453,12.1771,11.9817,12.1135,703556.0],["2015-01-12",12.0771,12.1407,11.9635,12.0635,1012050.0],["2015-01-13",12.1453,12.3544,11.8998,12.068,1133704.0],["2015-01-14",11.8726,11.9907,11.718,11.7498,783067.0],["2015-01-15",11.7998,11.7998,11.3453,11.3726,1410227.0],["2015-01-16",11.2953,11.6498,11.2498,11.618,1443443.0],["2015-01-20",11.3317,11.5635,11.1271,11.2908,2021401.0],["2015-01-21",11.2089,11.6726,11.2044,11.5089,1265114.0],["2015-01-22",11.6226,11.818,11.518,11.7726,1123946.0],["2015-01-23",11.7407,11.7998,11.5544,11.6589,544950.0],["2015-01-26",11.5998,11.7771,11.4817,11.7089,1097374.0],["2015-01-27",11.4953,11.5726,11.318,11.4635,774140.0],["2015-01-28",11.5362,11.5726,11.1089,11.1317,1162768.0],["2015-01-29",11.1271,11.2135,10.9999,11.1817,1804252.0],["2015-01-30",11.3135,11.418,11.1589,11.2498,1354798.0],["2015-02-02",11.3135,11.4362,11.1953,11.3862,1420814.0],["2015-02-03",11.468,11.818,11.3953,11.7771,2854915.0],["2015-02-04",11.7226,11.8544,11.5589,11.6271,2354599.0],["2015-02-05",11.4953,12.268,11.4953,11.968,3298349.0],["2015-02-06",12.0089,12.2135,11.968,12.1044,1656440.0],["2015-02-09",12.0089,12.4271,11.9726,12.1726,1929434.0],["2015-02-10",12.3089,12.3089,12.0589,12.2544,2464627.0],["2015-02-11",12.2998,12.5589,12.2635,12.4089,1284836.0],["2015-02-12",12.5271,12.6316,12.4317,12.6226,1160692.0],["2015-02-13",12.6226,12.7226,12.5635,12.6589,838912.0],["2015-02-17",12.6317,12.8544,12.518,12.8135,847631.0],["2015-02-18",12.7089,12.8544,12.618,12.6316,694837.0],["2015-02-19",12.5635,12.7771,12.4817,12.6726,656224.0],["2015-02-20",12.6544,12.6544,12.3089,12.5589,1435969.0],["2015-02-23",12.5135,12.5498,12.3771,12.418,1184358.0],["2015-02-24",12.3907,12.4771,12.3226,12.3589,1504062.0],["2015-02-25",12.3771,12.5089,12.2317,12.4317,843686.0],["2015-02-26",12.4362,12.5907,12.318,12.5544,1926943.0],["2015-02-27",12.5317,12.6771,12.3771,12.5317,2165683.0],["2015-03-02",12.5317,12.8044,12.2817,12.7726,1843696.0],["2015-03-03",12.7226,12.7816,12.618,12.6316,1045058.0],["2015-03-04",12.5953,12.6089,12.3771,12.4544,1746954.0],["2015-03-05",12.4226,12.5498,12.2907,12.5226,790541.0],["2015-03-06",12.4089,12.5135,12.2862,12.3817,1331131.0],["2015-03-09",12.4089,12.5271,12.3407,12.4817,2250592.0],["2015-03-10",12.3589,12.3726,12.068,12.0862,1054608.0],["2015-03-11",12.1089,12.1089,11.8907,12.0544,770819.0],["2015-03-12",12.1544,12.2589,12.0271,12.0544,1731799.0],["2015-03-13",12.0317,12.0771,11.7817,11.9362,897247.0],["2015-03-16",11.9589,12.0408,11.8726,11.9408,1019524.0],["2015-03-17",11.8544,11.9862,11.8044,11.9635,1135780.0],["2015-03-18",11.9271,12.0862,11.8862,12.0271,1314108.0],["2015-03-19",11.9771,11.9953,11.8135,11.8908,697121.0],["2015-03-20",11.9589,11.9635,11.8498,11.8817,1598312.0],["2015-03-23",11.8817,12.0726,11.8817,12.0135,1129344.0],["2015-03-24",12.0135,12.1635,11.9771,12.118,534778.0],["2015-03-25",12.1453,12.1726,12.0407,12.0407,825625.0],["2015-03-26",12.0226,12.1226,11.9135,11.9408,2121464.0],["2015-03-27",11.9135,12.0862,11.8953,12.0317,841610.0],["2015-03-30",12.0907,12.2044,12.0226,12.1317,1765015.0],["2015-03-31",12.0453,12.168,11.9498,12.1317,703556.0],["2015-04-01",12.0817,12.1726,12.0226,12.0907,1039868.0],["2015-04-02",12.0453,12.2362,12.0135,12.0817,1008521.0],["2015-04-06",12.0362,12.168,11.9953,12.1044,947071.0],["2015-04-07",12.0817,12.1317,11.9635,12.0044,1025959.0],["2015-04-08",11.9544,11.9726,11.4817,11.6089,2175440.0],["2015-04-09",11.4226,11.4498,11.1544,11.3408,2105272.0],["2015-04-10",11.3544,11.3908,11.2408,11.368,916554.0],["2015-04-13",11.3771,11.6317,11.3544,11.5908,1990469.0],["2015-04-14",11.5589,11.6862,11.5498,11.6544,937729.0],["2015-04-15",11.6135,12.0317,11.6135,11.9953,1445311.0],["2015-04-16",11.9044,12.0362,11.9044,11.9862,1502194.0],["2015-04-17",11.8453,11.9953,11.7726,11.9589,2870693.0],["2015-04-20",12.0544,12.0953,11.9135,11.9317,1123946.0],["2015-04-21",11.9953,11.9998,11.7998,11.8953,873373.0],["2015-04-22",11.8908,11.9862,11.7726,11.968,623423.0],["2015-04-23",11.9635,12.1362,11.9317,12.0226,1029696.0],["2015-04-24",12.0544,12.068,11.7908,11.8544,549102.0],["2015-04-27",11.918,12.1453,11.918,12.1407,1140970.0],["2015-04-28",12.1271,12.168,11.9907,12.1635,569654.0],["2015-04-29",12.0817,12.268,12.0407,12.1862,647089.0],["2015-04-30",12.1362,12.1953,11.9498,12.0407,1142630.0],["2015-05-01",12.0635,12.1953,11.9817,12.1635,697328.0],["2015-05-04",12.1635,12.2498,12.1317,12.1907,503845.0],["2015-05-05",12.1817,12.3362,12.0544,12.0998,1320544.0],["2015-05-06",12.1544,12.1817,12.0453,12.1271,730337.0],["2015-05-07",12.0817,12.1226,11.9998,12.0498,760231.0],["2015-05-08",12.1453,12.2317,12.0862,12.1226,700858.0],["2015-05-11",12.1453,12.2953,12.1226,12.1998,467930.0],["2015-05-12",12.2044,12.2544,12.0271,12.2271,817114.0],["2015-05-13",12.2407,12.4135,12.2407,12.3817,627367.0],["2015-05-14",12.4544,12.5726,12.4226,12.5362,737188.0],["2015-05-15",12.4953,12.568,12.3635,12.5362,638578.0],["2015-05-18",12.5589,12.6044,12.4135,12.4589,996272.0],["2015-05-19",12.4271,12.4544,12.2771,12.3453,1408566.0],["2015-05-20",12.3862,12.4089,12.268,12.3317,1451539.0],["2015-05-21",10.9544,11.7589,10.9499,11.5317,9178826.0],["2015-05-22",11.5635,11.7726,11.5044,11.7135,1746539.0],["2015-05-26",11.6771,11.7726,11.4998,11.7317,2276749.0],["2015-05-27",11.768,11.9771,11.7453,11.9589,1840789.0],["2015-05-28",11.9135,12.0271,11.7362,11.8089,4824416.0],["2015-05-29",11.7726,11.8408,11.6044,11.6453,2649391.0],["2015-06-01",11.6953,11.7771,11.5589,11.6771,1745293.0],["2015-06-02",11.6498,11.7817,11.618,11.6908,1470223.0],["2015-06-03",11.6998,11.9408,11.668,11.9408,991498.0],["2015-06-04",11.8817,11.9271,11.6635,11.7044,1621356.0],["2015-06-05",11.7226,11.7226,11.4726,11.6726,1529804.0],["2015-06-08",11.618,11.7044,11.5317,11.5726,960358.0],["2015-06-09",11.5953,11.6498,11.5544,11.5862,1071008.0],["2015-06-10",11.6135,11.6226,11.4998,11.5135,1443650.0],["2015-06-11",11.5089,11.5498,11.4089,11.5226,2554726.0],["2015-06-12",11.5271,11.6135,11.5135,11.5953,887282.0],["2015-06-15",11.5226,11.6862,11.4544,11.668,1181244.0],["2015-06-16",11.6362,11.8862,11.6226,11.8089,1926320.0],["2015-06-17",11.8135,11.9589,11.7498,11.9453,2016211.0],["2015-06-18",11.9907,12.1726,11.9271,12.1089,1332377.0],["2015-06-19",12.118,12.118,11.7998,11.8135,2334254.0],["2015-06-22",11.8907,11.9771,11.7726,11.8589,2960999.0],["2015-06-23",11.8908,11.8908,11.5317,11.5771,2604965.0],["2015-06-24",11.5453,11.6317,11.3589,11.4726,4165286.0],["2015-06-25",11.518,11.518,11.2998,11.3089,2255782.0],["2015-06-26",11.3817,11.4135,11.0453,11.0908,6615382.0],["2015-06-29",10.9771,11.0589,10.6453,10.6589,2760457.0],["2015-06-30",10.818,10.9089,10.7453,10.868,2517980.0],["2015-07-01",10.9817,11.0271,10.8953,10.9317,1631736.0],["2015-07-02",10.9726,11.0544,10.7226,10.7908,810055.0],["2015-07-06",10.6908,10.768,10.5817,10.6953,1301652.0],["2015-07-07",10.668,10.718,10.4226,10.6953,1314731.0],["2015-07-08",10.5908,10.618,10.3771,10.5271,1711247.0],["2015-07-09",10.668,10.6726,10.4544,10.4862,1023260.0],["2015-07-10",10.5862,10.618,10.4771,10.5317,1227746.0],["2015-07-13",10.5999,10.7089,10.5408,10.6771,1233974.0],["2015-07-14",10.6271,10.6862,10.6044,10.668,855520.0],["2015-07-15",10.6317,10.668,10.3362,10.3408,1073500.0],["2015-07-16",10.3817,10.468,10.3135,10.3408,866730.0],["2015-07-17",10.3317,10.3771,10.2499,10.368,621762.0],["2015-07-20",10.368,10.3862,10.2544,10.2817,659338.0],["2015-07-21",10.2635,10.2726,10.0771,10.118,927972.0],["2015-07-22",10.059,10.1226,9.9908,9.9999,617610.0],["2015-07-23",10.009,10.0771,9.8681,9.8771,977796.0],["2015-07-24",9.8362,9.8862,9.7181,9.7271,1057514.0],["2015-07-27",9.6499,9.6544,9.5362,9.5771,923612.0],["2015-07-28",9.6226,9.6544,9.4726,9.6499,922574.0],["2015-07-29",9.659,9.8317,9.6271,9.7635,990044.0],["2015-07-30",9.7408,9.7908,9.6362,9.759,914893.0],["2015-07-31",9.7862,9.809,9.5999,9.6362,1077029.0],["2015-08-03",9.609,9.6499,9.4726,9.4953,1479150.0],["2015-08-04",9.4953,9.7181,9.4953,9.5908,2844120.0],["2015-08-05",9.5908,9.809,9.5635,9.7135,2856784.0],["2015-08-06",9.668,9.6908,9.4953,9.5317,2788483.0],["2015-08-07",9.4681,9.5817,9.4681,9.509,1337359.0],["2015-08-10",9.5817,9.9181,9.509,9.8362,3119190.0],["2015-08-11",9.7453,9.8135,9.7044,9.7635,1504892.0],["2015-08-12",9.6999,9.7953,9.659,9.7271,1757957.0],["2015-08-13",9.7181,9.7499,9.6362,9.6544,853236.0],["2015-08-14",9.6362,9.7135,9.5999,9.6908,1099450.0],["2015-08-17",9.6908,9.7635,9.6226,9.7362,1849301.0],["2015-08-18",9.7408,9.7408,9.6635,9.6817,638578.0],["2015-08-19",9.5999,9.6044,9.4226,9.4499,608268.0],["2015-08-20",9.3862,9.4135,9.3044,9.3044,1496173.0],["2015-08-21",8.9953,9.209,8.8317,8.9362,2485595.0],["2015-08-24",8.4363,9.1544,8.1772,8.8953,1650005.0],["2015-08-25",9.1453,9.1453,8.5635,8.5863,1880441.0],["2015-08-26",8.7453,8.7453,8.5363,8.6635,2411897.0],["2015-08-27",8.7681,8.9226,8.6908,8.8635,1726609.0],["2015-08-28",8.8726,9.0681,8.8453,9.0226,1930057.0],["2015-08-31",8.9999,9.1635,8.8817,9.1135,1477282.0],["2015-09-01",8.9362,8.9999,8.7772,8.8635,2163607.0],["2015-09-02",8.9681,9.109,8.8317,8.959,1236881.0],["2015-09-03",8.9499,9.1317,8.9181,9.0135,903683.0],["2015-09-04",8.9408,8.9999,8.8772,8.9044,827701.0],["2015-09-08",9.0635,9.1908,9.0226,9.1181,1053985.0],["2015-09-09",9.1953,9.2135,8.959,8.9726,763968.0],["2015-09-10",8.959,9.0544,8.8908,8.9317,738641.0],["2015-09-11",8.8908,8.8999,8.7317,8.8226,618440.0],["2015-09-14",8.8226,8.8226,8.6044,8.6317,551801.0],["2015-09-15",8.6544,8.8181,8.6272,8.7999,626952.0],["2015-09-16",8.7862,8.9317,8.7817,8.8908,617195.0],["2015-09-17",8.859,8.909,8.7362,8.7635,549932.0],["2015-09-18",8.6499,8.659,8.4999,8.5635,1428496.0],["2015-09-21",8.6181,8.7408,8.5272,8.6272,1165259.0],["2015-09-22",8.5181,8.6044,8.4317,8.4817,714974.0],["2015-09-23",8.5044,8.5362,8.2317,8.2544,480179.0],["2015-09-24",8.1999,8.2181,8.0544,8.2135,752758.0],["2015-09-25",8.2544,8.2544,8.0363,8.0681,796354.0],["2015-09-28",8.0317,8.0317,7.7544,7.7681,2060430.0],["2015-09-29",7.7999,7.8135,7.6135,7.6544,2204297.0],["2015-09-30",7.6999,7.7317,7.5454,7.7181,1532918.0],["2015-10-01",7.7181,7.7681,7.4726,7.5954,2228171.0],["2015-10-02",7.4908,7.8181,7.4226,7.8181,1565304.0],["2015-10-05",7.6863,7.9863,7.4681,7.9863,3023486.0],["2015-10-06",7.9953,8.1499,7.9363,8.0453,1181244.0],["2015-10-07",8.0817,8.3226,8.0226,8.1272,1129759.0],["2015-10-08",8.0953,8.4862,8.0953,8.4317,1040284.0],["2015-10-09",8.4726,8.5772,8.3453,8.3681,1076614.0],["2015-10-12",8.3999,8.3999,8.2772,8.309,562181.0],["2015-10-13",8.2635,8.3953,8.1999,8.2726,845970.0],["2015-10-14",8.2317,8.2317,8.0499,8.109,1022222.0],["2015-10-15",7.9863,7.9999,7.6272,7.9999,1377634.0],["2015-10-16",7.9953,8.0272,7.7272,7.8044,853028.0],["2015-10-19",7.7454,7.7908,7.7135,7.7726,545365.0],["2015-10-20",7.7726,7.9726,7.7363,7.9544,1128929.0],["2015-10-21",7.9863,7.9953,7.8772,7.8863,895379.0],["2015-10-22",7.9181,8.2135,7.8999,8.1817,1332169.0],["2015-10-23",8.2681,8.359,8.1999,8.2863,1290649.0],["2015-10-26",8.2726,8.3363,8.2499,8.259,917592.0],["2015-10-27",8.1908,8.1953,7.9863,8.009,1009766.0],["2015-10-28",8.0226,8.4544,8.0226,8.4226,1760240.0],["2015-10-29",8.3863,8.6044,8.3681,8.5044,1212176.0],["2015-10-30",8.4863,8.5226,8.2499,8.3999,1120210.0],["2015-11-02",8.3908,8.6499,8.3544,8.5363,1036339.0],["2015-11-03",8.6362,8.7272,8.4953,8.5817,1965972.0],["2015-11-04",8.809,9.5362,8.7953,9.4271,3395090.0],["2015-11-05",9.4408,9.4999,9.1453,9.3681,1645230.0],["2015-11-06",9.3181,9.3726,9.0499,9.2226,1429741.0],["2015-11-09",9.1953,9.2317,8.9181,8.9544,1154256.0],["2015-11-10",8.9362,9.1908,8.8953,9.0135,1693601.0],["2015-11-11",9.0272,9.2226,8.9408,9.1953,1990884.0],["2015-11-12",9.109,9.1635,8.9635,9.0681,1284214.0],["2015-11-13",9.0226,9.1544,8.9453,8.9499,1357081.0],["2015-11-16",8.9499,9.0635,8.8499,8.9726,1091768.0],["2015-11-17",8.9999,9.0272,8.809,8.8635,676361.0],["2015-11-18",8.8726,9.0544,8.8272,9.0453,1227954.0],["2015-11-19",9.0044,9.0499,8.8726,8.9772,884168.0],["2015-11-20",9.0681,9.209,9.009,9.0908,722656.0],["2015-11-23",9.059,9.2726,9.059,9.0817,655393.0],["2015-11-24",9.0044,9.2544,8.959,9.2362,958904.0],["2015-11-25",9.2726,9.3453,9.1999,9.2862,594774.0],["2015-11-27",9.2862,9.2862,9.1908,9.2544,303719.0],["2015-11-30",9.2999,9.409,9.2635,9.2862,1145537.0],["2015-12-01",9.2817,9.4135,9.1453,9.2362,929633.0],["2015-12-02",9.209,9.2544,9.1181,9.159,1105678.0],["2015-12-03",9.1817,9.1908,8.8772,8.9226,763553.0],["2015-12-04",8.909,9.0726,8.7999,9.0317,1221311.0],["2015-12-07",8.9953,8.9953,8.6317,8.6862,1023053.0],["2015-12-08",8.559,8.5681,8.4181,8.4544,943957.0],["2015-12-09",8.459,8.5953,8.3408,8.3999,1896634.0],["2015-12-10",8.3908,8.5226,8.3499,8.4999,1582950.0],["2015-12-11",8.3499,8.4363,8.2363,8.409,1389674.0],["2015-12-14",8.3817,8.3817,8.0908,8.1363,1661423.0],["2015-12-15",8.1863,8.209,8.0681,8.1499,1105055.0],["2015-12-16",8.1817,8.2999,8.0135,8.2772,985062.0],["2015-12-17",8.2953,8.309,8.009,8.0272,876072.0],["2015-12-18",7.9863,8.0044,7.8999,7.9544,2479367.0],["2015-12-21",7.9953,8.0226,7.8908,7.9544,1246846.0],["2015-12-22",7.9817,8.2363,7.9363,8.2317,1375142.0],["2015-12-23",8.2817,8.5317,8.2817,8.509,613043.0],["2015-12-24",8.4999,8.6181,8.4817,8.4862,210922.0],["2015-12-28",8.4363,8.4999,8.2681,8.3408,565502.0],["2015-12-29",8.409,8.4953,8.2181,8.359,551386.0],["2015-12-30",8.3408,8.4363,8.2999,8.3544,585224.0],["2015-12-31",8.3044,8.3544,8.2317,8.2363,796769.0],["2016-01-04",8.0772,8.3363,7.9772,8.3272,1537278.0],["2016-01-05",8.3408,8.3408,7.8453,8.0544,1520462.0],["2016-01-06",7.8999,7.9135,7.6954,7.7272,871090.0],["2016-01-07",7.5726,7.5999,7.309,7.3635,985685.0],["2016-01-08",7.3954,7.3954,7.1135,7.1317,943750.0],["2016-01-11",7.1635,7.1635,6.9545,7.1135,979457.0],["2016-01-12",7.2135,7.2135,6.8863,7.0408,1462957.0],["2016-01-13",7.0408,7.1499,6.6908,6.7317,1057930.0],["2016-01-14",6.7226,6.8363,6.5954,6.759,810470.0],["2016-01-15",6.559,6.7181,6.4726,6.6908,1455899.0],["2016-01-19",6.7408,6.7908,6.5317,6.6635,1811933.0],["2016-01-20",6.5454,6.7317,6.3817,6.6817,1294386.0],["2016-01-21",6.6817,6.7863,6.5363,6.6681,1002916.0],["2016-01-22",6.7726,6.9817,6.7408,6.8999,987968.0],["2016-01-25",6.8545,6.9181,6.6908,6.709,1138063.0],["2016-01-26",6.7772,7.1272,6.7772,7.0908,908873.0],["2016-01-27",7.0454,7.2726,6.9817,7.0545,1129552.0],["2016-01-28",7.1045,7.1772,6.9499,6.9954,590414.0],["2016-01-29",7.0317,7.4454,7.0317,7.4408,1276325.0],["2016-02-01",7.3635,7.3772,7.1635,7.3181,1050248.0],["2016-02-02",7.1545,7.2044,6.9363,6.9863,1255357.0],["2016-02-03",7.2908,7.8908,6.959,7.5226,3025147.0],["2016-02-04",7.409,7.9726,7.3772,7.8317,2101742.0],["2016-02-05",7.7953,8.0181,7.7135,7.7272,1259717.0],["2016-02-08",7.6499,7.7953,7.4544,7.7772,1649590.0],["2016-02-09",7.7317,8.0726,7.709,7.9635,1652081.0],["2016-02-10",7.9953,8.0317,7.7863,7.8454,876280.0],["2016-02-11",7.6954,7.9272,7.5999,7.7681,1197229.0],["2016-02-12",7.8772,7.9863,7.6544,7.8999,1005614.0],["2016-02-16",7.9908,8.0453,7.8272,7.9453,743208.0],["2016-02-17",8.0317,8.259,8.0317,8.2272,1075991.0],["2016-02-18",8.2408,8.2453,8.0181,8.0953,618025.0],["2016-02-19",8.0408,8.1044,7.9135,8.059,526058.0],["2016-02-22",8.1681,8.3544,8.1408,8.2363,812754.0],["2016-02-23",8.2181,8.309,8.0408,8.0772,982986.0],["2016-02-24",7.9635,8.1999,7.7817,8.1953,426826.0],["2016-02-25",8.2044,8.2408,8.109,8.2135,824380.0],["2016-02-26",8.2681,8.3544,8.0999,8.1863,808394.0],["2016-02-29",8.209,8.4226,8.209,8.2453,1096751.0],["2016-03-01",8.3272,8.5953,8.2499,8.4953,466270.0],["2016-03-02",8.4817,8.5863,8.3681,8.5453,810055.0],["2016-03-03",8.5226,8.6908,8.4999,8.6044,849292.0],["2016-03-04",8.5862,8.9726,8.4863,8.7044,1389467.0],["2016-03-07",8.6999,9.059,8.6999,8.9908,1565719.0],["2016-03-08",8.9181,8.9362,8.7408,8.8499,1593953.0],["2016-03-09",8.8726,8.8726,8.6681,8.6908,1132250.0],["2016-03-10",8.7408,8.7499,8.3863,8.4999,895171.0],["2016-03-11",8.6044,8.9044,8.5772,8.8953,712898.0],["2016-03-14",8.8862,9.0317,8.8499,8.859,850122.0],["2016-03-15",8.7772,8.7862,8.659,8.6817,562388.0],["2016-03-16",8.6635,8.8772,8.6181,8.8181,722656.0],["2016-03-17",8.8272,9.2044,8.7772,9.1181,917800.0],["2016-03-18",9.209,9.3181,9.0317,9.1272,1522331.0],["2016-03-21",9.0908,9.2181,9.0635,9.1272,738848.0],["2016-03-22",9.0635,9.2226,9.059,9.0635,773725.0],["2016-03-23",9.0272,9.1453,8.8681,8.8681,720372.0],["2016-03-24",8.8135,8.9453,8.7135,8.9317,468761.0],["2016-03-28",8.9317,8.9862,8.7499,8.8362,532494.0],["2016-03-29",8.8272,9.1544,8.7862,9.1362,983816.0],["2016-03-30",9.2362,9.3771,9.0817,9.1862,1493267.0],["2016-03-31",9.1999,9.2771,9.1135,9.1908,858218.0],["2016-04-01",9.0908,9.4317,8.959,9.409,1164013.0],["2016-04-04",9.409,9.4135,9.1499,9.159,607438.0],["2016-04-05",9.109,9.1544,9.0272,9.0453,544327.0],["2016-04-06",9.059,9.0908,8.8362,9.0044,314929.0],["2016-04-07",8.909,8.9999,8.8181,8.8635,558029.0],["2016-04-08",8.9726,9.1272,8.909,9.0226,597888.0],["2016-04-11",9.0862,9.2499,9.0862,9.1544,288356.0],["2016-04-12",9.1544,9.3544,9.1317,9.2726,399007.0],["2016-04-13",9.3453,9.5862,9.2317,9.5817,897662.0],["2016-04-14",9.5817,9.7681,9.5453,9.6817,847423.0],["2016-04-15",9.6271,9.6953,9.5453,9.6226,747983.0],["2016-04-18",9.609,9.7681,9.5681,9.6908,471875.0],["2016-04-19",9.7271,9.9317,9.6862,9.7953,884168.0],["2016-04-20",9.7681,9.9908,9.7499,9.9044,1197644.0],["2016-04-21",9.8953,10.0271,9.8681,9.9999,638578.0],["2016-04-22",9.9908,10.2635,9.9908,10.2408,1065611.0],["2016-04-25",10.2271,10.259,9.8999,9.9317,651241.0],["2016-04-26",10.0271,10.1726,9.9635,10.1635,1154671.0],["2016-04-27",10.218,10.3317,10.0317,10.2908,1208855.0],["2016-04-28",10.2408,10.4408,10.0499,10.0544,1262831.0],["2016-04-29",10.0362,10.068,9.8453,9.909,1194738.0],["2016-05-02",9.9271,10.0408,9.8044,9.9908,579827.0],["2016-05-03",9.909,9.909,9.6362,9.6953,573184.0],["2016-05-04",9.6453,9.7408,9.4317,9.459,523152.0],["2016-05-05",9.4953,9.5726,9.3408,9.3817,580034.0],["2016-05-06",9.359,9.4726,9.3317,9.4635,377002.0],["2016-05-09",9.3908,9.4771,9.2544,9.3408,625706.0],["2016-05-10",9.3771,9.5953,9.3408,9.5408,740509.0],["2016-05-11",9.5635,9.6726,9.4726,9.4908,424957.0],["2016-05-12",9.5544,9.609,9.359,9.4544,567994.0],["2016-05-13",9.4317,9.5271,9.2726,9.3135,334859.0],["2016-05-16",9.359,9.5408,9.2953,9.4771,433884.0],["2016-05-17",9.4635,9.5544,9.1908,9.2726,1199928.0],["2016-05-18",9.0453,9.3681,8.8999,9.2362,1623017.0],["2016-05-19",9.0953,9.2862,8.6862,8.9499,1271758.0],["2016-05-20",9.0226,9.1317,8.8499,8.9544,1203665.0],["2016-05-23",8.9044,9.0681,8.809,8.9772,716843.0],["2016-05-24",9.0317,9.1362,8.9726,9.0044,1408358.0],["2016-05-25",9.059,9.6271,9.0226,9.5181,1947703.0],["2016-05-26",9.5362,9.6681,9.4044,9.4999,1635680.0],["2016-05-27",9.4953,9.5135,9.3135,9.4544,1118341.0],["2016-05-31",9.459,9.5408,9.3181,9.4271,1006445.0],["2016-06-01",9.3408,9.4317,9.2044,9.4317,788465.0],["2016-06-02",9.3999,9.4635,9.259,9.4226,1141177.0],["2016-06-03",9.4771,9.5499,9.3271,9.4044,820435.0],["2016-06-06",9.4499,9.5499,9.4271,9.5181,1121040.0],["2016-06-07",9.5362,9.7408,9.5362,9.709,1376803.0],["2016-06-08",9.7226,10.0817,9.7226,10.0408,2152397.0],["2016-06-09",9.9453,10.018,9.8453,9.9226,2193502.0],["2016-06-10",9.7726,9.8771,9.6135,9.7999,1946042.0],["2016-06-13",9.7908,9.8362,9.7135,9.7271,2211148.0],["2016-06-14",9.6771,9.8453,9.659,9.759,1148651.0],["2016-06-15",9.7726,9.859,9.7044,9.7362,1350646.0],["2016-06-16",9.6499,9.7817,9.459,9.7726,1590008.0],["2016-06-17",9.7726,9.9044,9.7044,9.7499,4147225.0],["2016-06-20",9.8908,10.1499,9.7999,10.0817,2770837.0],["2016-06-21",10.068,10.068,9.6999,9.7044,1879610.0],["2016-06-22",9.7544,9.759,9.5544,9.559,1559284.0],["2016-06-23",9.2226,9.6908,9.1817,9.6408,2880035.0],["2016-06-24",9.1726,9.2908,8.8453,8.8862,6891697.0],["2016-06-27",8.7408,8.7499,8.3544,8.4272,1995036.0],["2016-06-28",8.609,8.609,8.3817,8.509,2125824.0],["2016-06-29",8.659,8.7908,8.5408,8.7408,1249752.0],["2016-06-30",8.7862,8.9272,8.6726,8.9226,1114397.0],["2016-07-01",8.8817,9.0135,8.8726,8.959,946241.0],["2016-07-05",8.8408,8.9362,8.6999,8.7817,908665.0],["2016-07-06",8.7272,8.8817,8.6226,8.8635,958074.0],["2016-07-07",8.9272,9.0817,8.8181,8.8908,745284.0],["2016-07-08",9.0453,9.2499,9.0453,9.1999,975512.0],["2016-07-11",9.2726,9.459,9.2726,9.3771,748813.0],["2016-07-12",9.5681,9.5681,9.4453,9.4726,979457.0],["2016-07-13",9.5499,9.5499,9.3862,9.4953,1970539.0],["2016-07-14",9.6226,9.6817,9.5362,9.5817,1124984.0],["2016-07-15",9.659,9.6999,9.5271,9.6908,1448218.0],["2016-07-18",9.7362,9.7953,9.6317,9.6862,1765846.0],["2016-07-19",9.6226,9.6544,9.5181,9.5953,649165.0],["2016-07-20",9.609,9.6726,9.4999,9.6544,653940.0],["2016-07-21",9.6681,9.7817,9.5499,9.6408,1309541.0],["2016-07-22",9.609,9.6635,9.5226,9.6408,517339.0],["2016-07-25",9.5681,9.6135,9.5453,9.609,649788.0],["2016-07-26",9.6271,9.7999,9.6181,9.7953,1375765.0],["2016-07-27",9.8408,9.8453,9.7044,9.7817,960358.0],["2016-07-28",9.7817,9.7817,9.6771,9.7226,798222.0],["2016-07-29",9.709,9.7681,9.5408,9.6771,2137034.0],["2016-08-01",9.6499,9.7271,9.5317,9.5635,1516103.0],["2016-08-02",9.8408,9.9635,9.4362,9.4453,2714785.0],["2016-08-03",9.4271,9.5453,9.2681,9.4862,1314938.0],["2016-08-04",9.4681,9.6635,9.4544,9.5771,810470.0],["2016-08-05",9.659,9.7226,9.6271,9.659,1011012.0],["2016-08-08",9.6862,9.7181,9.5862,9.659,730752.0],["2016-08-09",9.659,9.6953,9.5453,9.5771,515056.0],["2016-08-10",9.6135,9.6681,9.5771,9.6499,691308.0],["2016-08-11",9.659,9.7499,9.6499,9.6999,615742.0],["2016-08-12",9.6862,9.6862,9.5135,9.6135,997103.0],["2016-08-15",9.6362,9.6999,9.6226,9.6908,1476451.0],["2016-08-16",9.6817,9.7544,9.6408,9.6499,1460674.0],["2016-08-17",9.659,9.6908,9.4681,9.6362,1026582.0],["2016-08-18",9.6408,9.7726,9.6362,9.7726,975305.0],["2016-08-19",9.7362,9.9271,9.6453,9.8817,837874.0],["2016-08-22",9.8135,9.918,9.7408,9.9135,590207.0],["2016-08-23",9.9499,10.1635,9.9453,10.118,1235220.0],["2016-08-24",10.1044,10.1135,9.9271,9.9726,836005.0],["2016-08-25",9.9044,10.018,9.9044,9.9408,519000.0],["2016-08-26",9.9862,10.0771,9.8817,9.9499,425788.0],["2016-08-29",9.9726,10.0817,9.968,9.9908,605569.0],["2016-08-30",10.0226,10.2135,10.0226,10.1953,1502609.0],["2016-08-31",10.168,10.2271,9.968,10.0499,781199.0],["2016-09-01",10.0317,10.0544,9.8226,9.8817,807979.0],["2016-09-02",9.9817,10.0544,9.9271,9.9908,1367461.0],["2016-09-06",10.0499,10.0635,9.8817,9.9226,808810.0],["2016-09-07",9.8999,9.9544,9.7999,9.918,1093222.0],["2016-09-08",9.9226,9.9862,9.8635,9.9499,645221.0],["2016-09-09",9.7908,9.9271,9.3771,9.3771,1341096.0],["2016-09-12",9.2908,9.559,9.2408,9.5499,2275296.0],["2016-09-13",9.4317,9.459,9.0862,9.1408,1051079.0],["2016-09-14",9.1635,9.1726,8.8999,8.9272,1249960.0],["2016-09-15",8.9408,9.0681,8.8953,9.0226,936068.0],["2016-09-16",8.9453,9.0317,8.8544,8.8999,2996498.0],["2016-09-19",8.9862,9.0772,8.9044,8.9635,478518.0],["2016-09-20",9.009,9.0453,8.9362,8.9681,769573.0],["2016-09-21",9.0635,9.1181,8.9635,9.1181,760646.0],["2016-09-22",9.2317,9.4544,9.1726,9.4499,1057514.0],["2016-09-23",9.4181,9.4953,9.3544,9.3862,1039868.0],["2016-09-26",9.3044,9.5544,9.2499,9.5226,1722872.0],["2016-09-27",9.4771,9.559,9.3544,9.4499,1134119.0],["2016-09-28",9.5362,9.6953,9.4862,9.6635,1314938.0],["2016-09-29",9.6681,9.7362,9.5635,9.5862,656431.0],["2016-09-30",9.659,9.8317,9.5908,9.7317,1010389.0],["2016-10-03",9.6817,9.759,9.6635,9.7135,879186.0],["2016-10-04",9.7362,9.7771,9.559,9.6044,734281.0],["2016-10-05",9.6726,9.7817,9.6044,9.7362,445925.0],["2016-10-06",9.7181,9.7726,9.6044,9.759,1127891.0],["2016-10-07",9.6999,9.6999,9.4726,9.5135,514433.0],["2016-10-10",9.5862,9.609,9.1817,9.2317,1664744.0],["2016-10-11",9.1953,9.1953,8.8817,8.9272,1882517.0],["2016-10-12",8.9135,9.0544,8.9044,8.9862,499070.0],["2016-10-13",8.8635,8.8953,8.6999,8.7226,852821.0],["2016-10-14",8.7817,8.8999,8.6908,8.7181,570070.0],["2016-10-17",8.6817,8.759,8.6408,8.6817,590414.0],["2016-10-18",8.8862,8.8862,8.6499,8.6862,556368.0],["2016-10-19",8.709,8.7726,8.559,8.7226,649373.0],["2016-10-20",8.6726,8.7499,8.5953,8.6135,705632.0],["2016-10-21",8.509,8.6453,8.4772,8.6226,538099.0],["2016-10-24",9.0681,9.7544,9.0272,9.2726,2641502.0],["2016-10-25",9.2453,9.2453,8.9635,8.9953,1010389.0],["2016-10-26",8.909,9.1544,8.909,8.9862,552839.0],["2016-10-27",9.0362,9.0362,8.8635,8.9362,403367.0],["2016-10-28",8.9272,9.0726,8.909,8.9317,548687.0],["2016-10-31",8.9862,9.0908,8.8817,9.0408,871297.0],["2016-11-01",9.109,9.109,8.7408,8.8362,732413.0],["2016-11-02",8.809,8.9135,8.7817,8.8862,769366.0],["2016-11-03",7.4772,8.2908,7.1817,7.8499,4516130.0],["2016-11-04",7.8044,8.209,7.7272,7.8544,1858228.0],["2016-11-07",8.0272,8.1453,7.9272,7.9544,1273003.0],["2016-11-08",8.2317,8.3908,8.0544,8.3363,1532711.0],["2016-11-09",8.1999,8.8635,8.1817,8.8317,1004992.0],["2016-11-10",8.9544,9.2044,8.909,9.1226,1067479.0],["2016-11-11",9.1999,9.4635,9.1135,9.3635,1120002.0],["2016-11-14",9.4999,9.7181,9.2272,9.3226,1126645.0],["2016-11-15",9.3044,9.4044,9.1862,9.3953,580865.0],["2016-11-16",9.3135,9.4862,9.2453,9.4862,895171.0],["2016-11-17",9.6135,9.6135,9.4226,9.4862,522737.0],["2016-11-18",9.4999,9.5726,9.4544,9.4862,654148.0],["2016-11-21",9.6271,9.7271,9.559,9.7271,443434.0],["2016-11-22",9.7726,9.8499,9.6999,9.8317,799883.0],["2016-11-23",9.8453,10.0271,9.8226,10.0226,530626.0],["2016-11-25",10.0271,10.0635,9.9817,10.009,327593.0],["2016-11-28",10.009,10.068,9.7817,9.8044,614288.0],["2016-11-29",9.8271,9.9408,9.6317,9.6362,1129136.0],["2016-11-30",9.7862,10.0771,9.7226,9.9999,1559699.0],["2016-12-01",9.6226,9.6817,9.1408,9.5408,9646964.0],["2016-12-02",9.4999,9.5226,9.1681,9.2135,8621628.0],["2016-12-05",9.309,9.3181,8.9862,9.1135,4747812.0],["2016-12-06",9.0999,9.1499,9.0226,9.0908,1742594.0],["2016-12-07",9.0499,9.2317,9.0271,9.1999,1789720.0],["2016-12-08",9.1908,9.6362,9.1499,9.5908,4350881.0],["2016-12-09",9.609,9.6135,9.4635,9.4726,2062091.0],["2016-12-12",9.5362,9.559,9.3499,9.3999,1071216.0],["2016-12-13",9.4862,9.4908,9.1362,9.1726,2203674.0],["2016-12-14",9.109,9.2317,8.8226,8.8726,2323252.0],["2016-12-15",8.8226,9.0226,8.7817,8.9272,1335283.0],["2016-12-16",8.9635,9.0544,8.8499,8.9453,2815886.0],["2016-12-19",8.9181,9.1272,8.8681,9.1226,2336538.0],["2016-12-20",9.1317,9.1999,9.0317,9.0908,1050041.0],["2016-12-21",9.0544,9.1999,8.9635,9.1362,2639842.0],["2016-12-22",9.109,9.1408,8.8953,8.9135,669510.0],["2016-12-23",8.9044,8.9499,8.8044,8.8772,449869.0],["2016-12-27",8.909,9.1272,8.8544,9.0908,1297915.0],["2016-12-28",9.109,9.1999,8.9044,8.9681,2216960.0],["2016-12-29",8.9499,9.0499,8.7817,8.9362,1509875.0],["2016-12-30",8.9681,9.0453,8.8635,8.9044,1070178.0],["2017-01-03",9.0272,9.209,8.9499,9.1544,2337161.0],["2017-01-04",9.1726,9.4408,9.0908,9.4317,2161946.0],["2017-01-05",9.4181,9.4726,9.2317,9.3317,2428920.0],["2017-01-06",9.3771,9.5681,9.2771,9.5317,2861351.0],["2017-01-09",9.4817,9.5362,9.3044,9.3044,3410038.0],["2017-01-10",9.3726,9.5862,9.2999,9.5362,2635067.0],["2017-01-11",9.5999,9.7317,9.4999,9.6317,1917601.0],["2017-01-12",9.659,9.659,9.359,9.6226,1859681.0],["2017-01-13",9.6544,9.7771,9.5953,9.7044,3164447.0],["2017-01-17",9.6908,9.7362,9.4317,9.5408,2914289.0],["2017-01-18",9.5408,9.6999,9.4817,9.6862,1765638.0],["2017-01-19",9.7317,9.8181,9.6408,9.8044,1201589.0],["2017-01-20",9.868,10.3044,9.868,10.0862,5264321.0],["2017-01-23",10.0408,10.0908,9.6999,9.809,2805299.0],["2017-01-24",9.8817,10.1999,9.8817,10.159,1768960.0],["2017-01-25",10.218,10.2726,10.1135,10.2135,3098222.0],["2017-01-26",10.2044,10.268,10.0817,10.1635,1526690.0],["2017-01-27",10.1635,10.2453,10.109,10.1544,1252866.0],["2017-01-30",10.0362,10.0362,9.7817,9.9953,1710209.0],["2017-01-31",10.0044,10.0908,9.8999,10.0408,2515904.0],["2017-02-01",10.0862,10.1862,9.9408,9.9817,1752559.0],["2017-02-02",9.9453,10.318,9.5771,9.9271,4821510.0],["2017-02-03",9.9999,10.2953,9.968,10.1817,2576108.0],["2017-02-06",10.2044,10.268,10.1771,10.2271,2160286.0],["2017-02-07",10.168,10.3635,10.1544,10.2771,3334471.0],["2017-02-08",10.2317,10.2499,10.1453,10.159,2000018.0],["2017-02-09",10.1953,10.2317,10.0953,10.1135,1508006.0],["2017-02-10",10.2226,10.2635,10.1226,10.2044,1352722.0],["2017-02-13",10.2953,10.3726,10.2271,10.2362,1654364.0],["2017-02-14",10.1817,10.2226,10.0908,10.1817,1123116.0],["2017-02-15",10.168,10.2499,10.0999,10.1999,1129967.0],["2017-02-16",10.1999,10.1999,10.0362,10.0635,1567588.0],["2017-02-17",10.0408,10.1635,9.9226,10.109,1710832.0],["2017-02-21",10.159,10.3499,10.159,10.2999,2001056.0],["2017-02-22",10.218,10.3499,10.0635,10.1771,1488284.0],["2017-02-23",10.2635,10.2635,9.9726,10.0635,1487454.0],["2017-02-24",9.8499,10.0362,9.7771,10.018,986723.0],["2017-02-27",10.0499,10.3453,10.009,10.3044,11486716.0],["2017-02-28",10.2544,10.2953,10.018,10.0771,2471270.0],["2017-03-01",10.2908,10.4999,10.2908,10.4771,2086588.0],["2017-03-02",10.4226,10.5999,10.3817,10.4544,3440140.0],["2017-03-03",10.4499,10.5226,10.3999,10.5044,2869447.0],["2017-03-06",10.3862,10.5635,10.3817,10.518,2591263.0],["2017-03-07",10.4771,10.518,10.3408,10.3635,2249761.0],["2017-03-08",10.4135,10.468,10.318,10.3408,1774980.0],["2017-03-09",10.2999,10.368,10.059,10.1771,2279448.0],["2017-03-10",10.2953,10.4635,10.2544,10.4499,1662668.0],["2017-03-13",10.4544,10.6317,10.4544,10.6089,2571541.0],["2017-03-14",10.4726,10.6817,10.4362,10.5953,3355231.0],["2017-03-15",10.6408,10.9499,10.6408,10.8771,3437233.0],["2017-03-16",10.918,11.0726,10.8726,11.0635,3110471.0],["2017-03-17",11.1271,11.1589,11.0135,11.0362,4291715.0],["2017-03-20",11.0135,11.0135,10.818,10.9044,1662253.0],["2017-03-21",10.9817,10.9817,10.6044,10.6862,1704396.0],["2017-03-22",10.6317,10.7317,10.568,10.5999,1547866.0],["2017-03-23",10.5817,10.6499,10.4908,10.5544,2215300.0],["2017-03-24",10.5771,10.6499,10.2635,10.3362,1467732.0],["2017-03-27",10.1135,10.2362,10.009,10.1999,1623224.0],["2017-03-28",10.1726,10.4135,10.0862,10.3362,1835392.0],["2017-03-29",10.359,10.4862,10.3271,10.4135,1371613.0],["2017-03-30",10.468,10.4908,10.3771,10.4771,2042369.0],["2017-03-31",10.4544,10.5908,10.368,10.4908,1509044.0],["2017-04-03",10.518,10.5726,10.2544,10.3817,1487454.0],["2017-04-04",10.3771,10.3953,10.218,10.2726,1101526.0],["2017-04-05",10.3908,10.5408,10.209,10.2499,1489530.0],["2017-04-06",10.2726,10.409,10.2044,10.3362,715597.0],["2017-04-07",10.3135,10.4544,10.2408,10.3726,927142.0],["2017-04-10",10.409,10.6317,10.3317,10.4544,1252243.0],["2017-04-11",10.4271,10.6362,10.3635,10.6317,1072046.0],["2017-04-12",10.5771,10.5908,10.2862,10.3499,1011427.0],["2017-04-13",10.2499,10.3726,9.9908,10.018,1756504.0],["2017-04-17",10.0544,10.0862,9.9317,10.0408,1180621.0],["2017-04-18",9.9771,10.159,9.9362,10.0817,957036.0],["2017-04-19",10.1453,10.2817,10.0681,10.1044,629651.0],["2017-04-20",10.168,10.4408,10.168,10.3044,1262831.0],["2017-04-21",10.3226,10.359,10.209,10.2953,1207817.0],["2017-04-24",10.5544,10.7271,10.5271,10.5908,1624262.0],["2017-04-25",10.7271,10.9726,10.7089,10.8817,2410651.0],["2017-04-26",10.8953,11.2226,10.8908,11.1453,1916978.0],["2017-04-27",11.1135,11.1817,10.9953,11.1408,1700659.0],["2017-04-28",11.2362,11.2635,11.0817,11.0908,1847225.0],["2017-05-01",11.1317,11.168,10.9908,11.0817,1322204.0],["2017-05-02",11.1362,11.1817,11.0362,11.0953,888320.0],["2017-05-03",11.0044,11.1362,11.0044,11.0908,1271965.0],["2017-05-04",11.0135,11.0999,10.8771,11.0089,1369952.0],["2017-05-05",11.0589,11.0589,10.9453,11.0044,1378256.0],["2017-05-08",10.8862,10.9999,10.7044,10.8635,1278608.0],["2017-05-09",10.8726,10.9135,10.6817,10.7317,1200343.0],["2017-05-10",10.7453,10.8226,10.6089,10.8089,1932133.0],["2017-05-11",10.7635,10.7635,10.468,10.6089,1184358.0],["2017-05-12",10.568,10.5771,10.4044,10.4453,934823.0],["2017-05-15",10.5544,10.6999,10.5544,10.5999,1181659.0],["2017-05-16",10.6544,10.6589,10.5226,10.5908,1055854.0],["2017-05-17",10.4135,10.459,10.2362,10.3635,2699423.0],["2017-05-18",10.7862,11.3635,10.4226,10.5635,5133740.0],["2017-05-19",10.6635,10.8362,10.468,10.5135,3419795.0],["2017-05-22",10.4862,10.6362,10.4226,10.5635,1902239.0],["2017-05-23",10.5726,10.5908,10.4226,10.4999,2580883.0],["2017-05-24",10.468,10.6226,10.409,10.468,1280269.0],["2017-05-25",10.5226,10.6499,10.3135,10.4362,1935662.0],["2017-05-26",10.4362,10.4999,10.368,10.4544,783898.0],["2017-05-30",10.3817,10.518,10.3817,10.4317,2206996.0],["2017-05-31",10.4771,10.4771,10.1953,10.3635,2161324.0],["2017-06-01",10.4044,10.6726,10.3453,10.6317,2376605.0],["2017-06-02",10.6499,10.9226,10.5817,10.7362,1367254.0],["2017-06-05",10.718,10.8044,10.5817,10.5817,760231.0],["2017-06-06",10.509,10.5999,10.3271,10.559,1805705.0],["2017-06-07",10.5862,10.5862,10.3544,10.3862,1175224.0],["2017-06-08",10.359,10.6226,10.3271,10.5317,1739896.0],["2017-06-09",10.5362,10.6544,10.4453,10.5544,4282165.0],["2017-06-12",10.5635,10.709,10.5635,10.709,3760259.0],["2017-06-13",10.6999,10.7771,10.6499,10.7635,1611391.0],["2017-06-14",10.7544,10.8362,10.5317,10.6453,1340266.0],["2017-06-15",10.4908,10.7408,10.4726,10.709,799468.0],["2017-06-16",10.6635,10.7589,10.6226,10.7135,3430175.0],["2017-06-19",10.7589,10.8453,10.7453,10.818,1348362.0],["2017-06-20",10.8044,10.9044,10.7453,10.868,3745104.0],["2017-06-21",10.8726,10.8862,10.4135,10.4453,1584818.0],["2017-06-22",10.4544,10.5226,10.3862,10.468,1821898.0],["2017-06-23",10.4771,10.4999,10.3317,10.4726,7632829.0],["2017-06-26",10.468,10.5771,10.3544,10.4499,1422683.0],["2017-06-27",10.468,10.5044,10.3862,10.4362,1083672.0],["2017-06-28",10.559,10.6771,10.5271,10.5317,1429741.0],["2017-06-29",10.5317,10.5999,10.4499,10.5453,1422890.0],["2017-06-30",10.5862,10.7226,10.5226,10.568,1689864.0],["2017-07-03",10.6544,10.6635,10.4953,10.5862,869429.0],["2017-07-05",10.518,10.5908,10.3544,10.4862,1196399.0],["2017-07-06",10.418,10.518,10.2362,10.309,1255150.0],["2017-07-07",10.309,10.3908,10.259,10.3635,1026582.0],["2017-07-10",10.2953,10.5408,10.2908,10.4453,1034263.0],["2017-07-11",10.4635,10.4635,10.309,10.4271,1036339.0],["2017-07-12",10.5271,10.7044,10.5271,10.6362,1514234.0],["2017-07-13",10.6317,10.7817,10.618,10.7362,951223.0],["2017-07-14",10.7635,11.1499,10.7317,10.9908,2221112.0],["2017-07-17",10.9453,11.018,10.8862,10.9044,1052117.0],["2017-07-18",10.8817,10.9135,10.6953,10.7589,1543714.0],["2017-07-19",10.7817,10.8953,10.7544,10.8544,861955.0],["2017-07-20",10.8771,10.9271,10.8044,10.8499,591868.0],["2017-07-21",11.118,11.118,10.7953,10.8771,1573608.0],["2017-07-24",10.8817,10.8817,10.7089,10.7453,935446.0],["2017-07-25",10.868,10.968,10.7862,10.8953,1431817.0],["2017-07-26",10.8908,10.8908,10.5862,10.5908,705840.0],["2017-07-27",10.6408,10.6408,10.509,10.5408,1602880.0],["2017-07-28",10.4908,10.6089,10.4635,10.5953,1503232.0],["2017-07-31",10.6226,10.6771,10.4771,10.5271,780784.0],["2017-08-01",10.5635,10.6089,10.4135,10.5226,1498872.0],["2017-08-02",10.4817,10.5408,10.3135,10.4499,1249544.0],["2017-08-03",10.6317,11.318,10.5453,11.1953,3351287.0],["2017-08-04",11.2817,11.5908,11.2817,11.3453,1366838.0],["2017-08-07",11.2998,11.368,11.1635,11.2044,1691317.0],["2017-08-08",11.1499,11.3998,11.1362,11.2317,1243939.0],["2017-08-09",11.1726,11.2635,11.0771,11.1362,1576722.0],["2017-08-10",11.0499,11.1453,10.8817,10.8862,991498.0],["2017-08-11",10.7453,10.9089,10.7317,10.8226,2095307.0],["2017-08-14",10.9317,11.1453,10.9089,11.0817,1967840.0],["2017-08-15",11.0862,11.118,10.9271,10.9999,627782.0],["2017-08-16",11.0226,11.1499,11.0089,11.0453,1007690.0],["2017-08-17",10.9908,11.0362,10.6999,10.7135,813377.0],["2017-08-18",10.6044,10.8726,10.6044,10.7408,1076198.0],["2017-08-21",10.7408,10.8089,10.6908,10.7544,635464.0],["2017-08-22",10.818,10.918,10.7589,10.9089,641276.0],["2017-08-23",10.8408,10.918,10.8044,10.8589,560935.0],["2017-08-24",10.918,10.918,10.6817,10.709,664528.0],["2017-08-25",10.768,10.8499,10.7271,10.7908,529795.0],["2017-08-28",10.8362,10.8908,10.6726,10.7999,608060.0],["2017-08-29",10.718,10.8317,10.6771,10.818,746114.0],["2017-08-30",10.8089,10.8817,10.768,10.8544,754211.0],["2017-08-31",10.9226,10.9362,10.7908,10.8544,2129976.0],["2017-09-01",10.8908,10.9362,10.8317,10.8908,872543.0],["2017-09-05",10.8589,10.9499,10.709,10.7271,926104.0],["2017-09-06",10.8089,11.018,10.7635,10.9908,1578590.0],["2017-09-07",11.0089,11.0362,10.8499,10.9317,894133.0],["2017-09-08",10.9044,11.0453,10.8453,11.0362,705425.0],["2017-09-11",11.1271,11.3089,11.1135,11.1817,1159238.0],["2017-09-12",11.2362,11.3817,11.1953,11.3362,896624.0],["2017-09-13",11.3089,11.5044,11.2817,11.4498,832891.0],["2017-09-14",11.4453,11.4544,11.3408,11.3635,1150727.0],["2017-09-15",11.3817,11.3817,11.1271,11.1453,5980956.0],["2017-09-18",11.1953,11.2362,11.1726,11.1771,2103196.0],["2017-09-19",11.1953,11.3862,11.1408,11.2817,3792022.0],["2017-09-20",11.3226,11.4771,11.2498,11.4271,8616023.0],["2017-09-21",11.4862,11.4862,11.3635,11.4044,1602049.0],["2017-09-22",11.368,11.6362,11.368,11.4998,2835401.0],["2017-09-25",11.4635,11.5317,11.2726,11.2862,1302690.0],["2017-09-26",11.3226,11.4317,11.2953,11.368,1636926.0],["2017-09-27",11.4589,11.6953,11.4317,11.6044,2506147.0],["2017-09-28",11.5635,11.6635,11.468,11.5771,2576731.0],["2017-09-29",11.5453,11.6817,11.5135,11.5498,1117926.0],["2017-10-02",11.5589,11.6998,11.5317,11.6953,2138488.0],["2017-10-03",11.768,11.8635,11.768,11.8226,1980296.0],["2017-10-04",11.7953,11.868,11.7362,11.7362,2004586.0],["2017-10-05",11.7226,11.7771,11.6362,11.6589,1178753.0],["2017-10-06",11.6453,11.7453,11.618,11.7089,1449256.0],["2017-10-09",11.5953,11.7317,11.5953,11.7135,1255772.0],["2017-10-10",11.7589,11.7589,11.5998,11.6226,1322827.0],["2017-10-11",11.6635,11.6635,11.5044,11.5362,1501986.0],["2017-10-12",11.5135,11.6498,11.5135,11.5998,898078.0],["2017-10-13",11.768,11.9271,11.7635,11.818,1802383.0],["2017-10-16",11.7908,11.8135,11.7089,11.7317,1739480.0],["2017-10-17",11.7226,11.7362,11.6317,11.6771,6260178.0],["2017-10-18",11.6862,11.768,11.6408,11.6953,1393411.0],["2017-10-19",11.6226,11.6544,11.5408,11.5908,2231492.0],["2017-10-20",11.7089,11.768,11.6453,11.768,1854491.0],["2017-10-23",11.7362,11.7544,11.6089,11.618,840157.0],["2017-10-24",11.6953,11.8862,11.6453,11.7908,2064374.0],["2017-10-25",11.7271,11.7453,11.4544,11.5089,2630500.0],["2017-10-26",11.5953,11.768,11.5544,11.7544,1622394.0],["2017-10-27",11.7044,11.7044,11.5044,11.6635,1805912.0],["2017-10-30",11.5998,11.6726,11.4862,11.5726,1657271.0],["2017-10-31",11.668,11.668,11.5453,11.5998,1711870.0],["2017-11-01",11.7317,11.7317,11.4544,11.5635,1736366.0],["2017-11-02",11.3362,11.5908,11.1453,11.3408,3238145.0],["2017-11-03",11.3998,11.5908,11.3317,11.5089,1848055.0],["2017-11-06",11.4771,11.5226,11.3726,11.3771,1474375.0],["2017-11-07",11.3635,11.3862,11.1953,11.268,1064573.0],["2017-11-08",11.2044,11.2226,11.0771,11.1726,1454446.0],["2017-11-09",11.0544,11.1635,11.0226,11.0635,1292725.0],["2017-11-10",11.0499,11.1271,10.9317,10.9544,2541024.0],["2017-11-13",10.8999,10.9453,10.8453,10.8862,1166089.0],["2017-11-14",10.8044,10.868,10.4544,10.5044,3451142.0],["2017-11-15",10.4226,10.5408,10.4044,10.4544,2575693.0],["2017-11-16",10.4908,10.8408,10.4726,10.8271,2591263.0],["2017-11-17",10.7589,10.9589,10.718,10.8771,1906183.0],["2017-11-20",10.918,10.9362,10.8089,10.8544,1266360.0],["2017-11-21",10.9089,11.0635,10.9089,10.968,1385938.0],["2017-11-22",11.0135,11.0453,10.9453,10.9589,1100280.0],["2017-11-24",10.9817,10.9817,10.8089,10.8362,313891.0],["2017-11-27",10.8589,10.9544,10.8044,10.8635,1419776.0],["2017-11-28",10.8953,11.0817,10.7953,11.0362,2995253.0],["2017-11-29",11.0408,11.2499,11.0408,11.1817,2154473.0],["2017-11-30",11.2453,11.4226,11.2271,11.3271,3145555.0],["2017-12-01",11.3362,11.3362,10.7999,11.1408,2163192.0],["2017-12-04",11.2726,11.5589,11.2135,11.3271,2590848.0],["2017-12-05",11.3453,11.3544,11.1589,11.3317,3230256.0],["2017-12-06",11.2817,11.3362,11.1317,11.1544,1262416.0],["2017-12-07",11.118,11.2317,11.0135,11.1771,2701706.0],["2017-12-08",11.2271,11.2544,11.118,11.2271,1532711.0],["2017-12-11",11.2317,11.2544,11.168,11.168,1659347.0],["2017-12-12",11.218,11.2544,11.1408,11.1498,2364356.0],["2017-12-13",11.1635,11.2953,11.0499,11.0544,1656648.0],["2017-12-14",11.0544,11.1226,10.8726,10.8908,2172949.0],["2017-12-15",10.968,11.1499,10.9589,11.0726,2907438.0],["2017-12-18",11.1771,11.3726,11.1771,11.2998,1753805.0],["2017-12-19",11.2635,11.3908,11.2408,11.3589,2578392.0],["2017-12-20",11.418,11.8089,11.3726,11.7953,3110056.0],["2017-12-21",11.818,12.0498,11.7998,11.8953,3214063.0],["2017-12-22",11.8726,11.8726,11.6226,11.718,1131628.0],["2017-12-26",11.718,11.7998,11.6817,11.768,1029073.0],["2017-12-27",11.7544,11.9453,11.6953,11.8635,999386.0],["2017-12-28",11.8998,11.9135,11.7862,11.9135,614911.0],["2017-12-29",11.9498,12.0544,11.7998,11.8271,992951.0],["2018-01-02",11.8998,11.9407,11.7726,11.8089,1043605.0],["2018-01-03",11.7726,11.918,11.7589,11.918,1635473.0],["2018-01-04",11.9726,12.0362,11.918,11.9726,1316184.0],["2018-01-05",11.8953,12.0362,11.8908,11.968,1765015.0],["2018-01-08",12.4953,12.8362,12.268,12.5907,3574457.0],["2018-01-09",12.5862,12.6589,12.4817,12.5816,1844734.0],["2018-01-10",12.5044,12.618,12.3998,12.4044,1533541.0],["2018-01-11",12.4544,12.9271,12.4135,12.7771,3189982.0],["2018-01-12",12.8044,12.8771,12.6453,12.6544,1016410.0],["2018-01-16",12.7544,12.8771,12.4998,12.5407,1046512.0],["2018-01-17",12.5907,12.6044,12.5044,12.5589,903475.0],["2018-01-18",12.5089,12.6226,12.4907,12.5271,1281930.0],["2018-01-19",12.4907,13.1135,12.4907,13.0726,3730572.0],["2018-01-22",13.0362,13.0362,12.7998,12.9316,1270720.0],["2018-01-23",12.8726,13.0407,12.618,12.9862,2069564.0],["2018-01-24",13.0453,13.0544,12.7953,12.9316,1042775.0],["2018-01-25",13.0226,13.0226,12.768,12.9816,956828.0],["2018-01-26",13.0135,13.0635,12.868,12.9907,765214.0],["2018-01-29",12.9635,13.0316,12.8953,12.9453,1202419.0],["2018-01-30",12.8816,12.918,12.768,12.7953,2119804.0],["2018-01-31",12.8907,12.9635,12.6589,12.7771,2106102.0],["2018-02-01",14.2907,14.2907,13.2453,13.368,4194973.0],["2018-02-02",13.368,13.4362,12.8907,13.0771,3144932.0],["2018-02-05",12.9907,13.168,12.418,12.4226,3354193.0],["2018-02-06",12.1544,12.6316,12.0862,12.5226,2136204.0],["2018-02-07",12.4453,12.6498,12.3998,12.5226,1617827.0],["2018-02-08",12.8044,12.8407,12.1407,12.1407,1873382.0],["2018-02-09",12.2453,12.4135,11.6453,12.1862,2206165.0],["2018-02-12",12.2862,12.4226,12.0998,12.2862,1662668.0],["2018-02-13",12.2635,12.3726,12.2362,12.3317,939390.0],["2018-02-14",12.1771,12.4771,12.1771,12.468,815038.0],["2018-02-15",12.5635,12.7226,12.4407,12.7226,1876912.0],["2018-02-16",12.6907,12.8953,12.5998,12.7089,1430779.0],["2018-02-20",12.6316,12.8544,12.6316,12.7453,1488907.0],["2018-02-21",12.7362,13.1998,12.6998,13.0362,2294810.0],["2018-02-22",13.0907,13.3135,13.0635,13.2862,2585866.0],["2018-02-23",13.2907,13.3453,13.0907,13.1816,1547243.0],["2018-02-26",13.2407,13.4725,13.1407,13.4498,1069970.0],["2018-02-27",13.4771,13.6725,13.3862,13.5407,3218008.0],["2018-02-28",13.5862,13.5862,13.1498,13.1726,2918026.0],["2018-03-01",13.1226,13.1726,12.7498,12.868,1458805.0],["2018-03-02",12.7453,12.8407,12.518,12.7635,1514650.0],["2018-03-05",12.7089,12.9589,12.6226,12.8953,1853868.0],["2018-03-06",12.9271,13.2998,12.8407,13.2953,2923838.0],["2018-03-07",13.1362,13.6771,13.0907,13.468,2499712.0],["2018-03-08",13.5044,13.5907,13.4135,13.5771,1280269.0],["2018-03-09",13.6453,13.9498,13.6225,13.9453,1278816.0],["2018-03-12",13.9225,13.9589,13.6816,13.6907,1402338.0],["2018-03-13",13.7816,13.8635,13.5725,13.6362,1453200.0],["2018-03-14",13.7044,13.7316,13.4862,13.4907,1186642.0],["2018-03-15",13.5362,13.5589,13.2226,13.2816,1492644.0],["2018-03-16",13.2862,13.5316,13.2589,13.4407,1783076.0],["2018-03-19",13.3635,13.4453,13.1771,13.3498,826248.0],["2018-03-20",13.4453,13.768,13.4225,13.7225,1496381.0],["2018-03-21",13.6725,13.7907,13.618,13.6816,807149.0],["2018-03-22",13.6271,13.8089,13.3998,13.4089,2853047.0],["2018-03-23",13.4498,13.4544,13.2135,13.2407,2148245.0],["2018-03-26",13.4725,13.5453,13.1771,13.5044,1067272.0],["2018-03-27",13.5544,13.5544,13.1635,13.2407,1045474.0],["2018-03-28",13.2544,13.3589,13.1407,13.3089,957244.0],["2018-03-29",13.3816,13.5498,13.3816,13.4907,1148858.0],["2018-04-02",13.4771,13.5498,13.1089,13.1862,4247288.0],["2018-04-03",13.218,13.4407,13.1816,13.3725,1506138.0],["2018-04-04",13.1771,13.5407,13.1316,13.5044,1252866.0],["2018-04-05",13.5953,13.8044,13.5771,13.718,933785.0],["2018-04-06",13.6044,13.6589,13.0816,13.2407,1165259.0],["2018-04-09",13.368,13.4816,13.2407,13.268,940428.0],["2018-04-10",13.4635,13.6589,13.4498,13.5407,1151142.0],["2018-04-11",13.4316,13.5816,13.3862,13.4862,706670.0],["2018-04-12",13.5316,13.768,13.4862,13.718,1242486.0],["2018-04-13",13.868,13.8816,13.718,13.7635,1273418.0],["2018-04-16",13.9044,13.9089,13.6589,13.7271,1734706.0],["2018-04-17",13.7998,13.8589,13.6362,13.7135,1344418.0],["2018-04-18",13.8316,14.0362,13.7089,13.8544,1524199.0],["2018-04-19",13.8316,13.9407,13.7725,13.8089,1017032.0],["2018-04-20",13.7953,13.9089,13.7135,13.7816,3621374.0],["2018-04-23",13.7998,13.8862,13.6771,13.6998,799260.0],["2018-04-24",13.7498,13.7998,12.9998,13.1635,1545167.0],["2018-04-25",13.1589,13.2544,13.068,13.1907,1115435.0],["2018-04-26",13.1907,13.1907,12.8226,13.0135,1076614.0],["2018-04-27",13.0044,13.0907,12.8089,12.8135,1963688.0],["2018-04-30",12.8226,12.9544,12.4998,12.5044,1639002.0],["2018-05-01",12.4771,12.718,12.2226,12.6862,2037386.0],["2018-05-02",12.6771,12.7953,12.4135,12.418,1115642.0],["2018-05-03",12.3589,12.418,12.1771,12.3362,1616581.0],["2018-05-04",12.2817,12.618,12.2817,12.5135,1181244.0],["2018-05-07",12.5544,12.8589,12.5226,12.7635,1591046.0],["2018-05-08",12.9089,13.1135,12.7907,13.0498,2256197.0],["2018-05-09",13.0771,13.1362,12.8726,12.9089,1056269.0],["2018-05-10",12.9498,13.1226,12.8953,13.0998,858011.0],["2018-05-11",13.1089,13.3362,13.0316,13.1862,1538108.0],["2018-05-14",13.2635,13.318,13.1226,13.2044,1585649.0],["2018-05-15",13.4089,13.5953,12.8407,13.0226,3544562.0],["2018-05-16",13.0589,13.1816,12.8816,13.0816,1569871.0],["2018-05-17",13.0816,13.2089,13.0089,13.0544,1290857.0],["2018-05-18",13.0407,13.318,13.0044,13.268,1661215.0],["2018-05-21",13.3135,13.418,13.2135,13.2635,1505723.0],["2018-05-22",13.2725,13.3089,13.1453,13.1544,765629.0],["2018-05-23",13.1044,13.1726,13.0089,13.1453,895171.0],["2018-05-24",13.1271,13.218,13.0271,13.2089,694422.0],["2018-05-25",13.1816,13.2271,13.0771,13.1407,864862.0],["2018-05-29",13.0271,13.1453,12.9589,13.1135,978211.0],["2018-05-30",13.2089,13.3907,13.1589,13.3089,884791.0],["2018-05-31",13.3407,13.4498,13.1498,13.2635,1552848.0],["2018-06-01",13.3635,13.5271,13.3635,13.4862,1672841.0],["2018-06-04",13.5498,13.6135,13.4362,13.5544,1116473.0],["2018-06-05",13.5635,13.868,13.5635,13.8635,1427665.0],["2018-06-06",13.8771,13.9225,13.6725,13.8862,1461296.0],["2018-06-07",13.9135,14.0407,13.6907,13.7407,919876.0],["2018-06-08",13.7135,13.9089,13.668,13.8998,826871.0],["2018-06-11",13.8953,13.9271,13.6953,13.7544,1004784.0],["2018-06-12",13.7907,13.7953,13.6362,13.768,855935.0],["2018-06-13",13.8044,13.8407,13.6089,13.718,1393204.0],["2018-06-14",13.7589,13.7725,13.5225,13.7407,1079728.0],["2018-06-15",13.6907,13.7271,13.3544,13.5316,2216545.0],["2018-06-18",13.4271,13.7635,13.3998,13.6862,900569.0],["2018-06-19",13.5453,13.6589,13.3044,13.468,887075.0],["2018-06-20",13.5271,13.7044,13.4544,13.668,918215.0],["2018-06-21",13.6362,13.6362,13.3316,13.5089,1477697.0],["2018-06-22",13.7044,14.0725,13.6998,13.8316,1401923.0],["2018-06-25",13.7362,13.7589,13.2407,13.2953,1453823.0],["2018-06-26",13.3044,13.4089,13.2498,13.3316,1631944.0],["2018-06-27",13.3907,13.618,13.3271,13.3316,879186.0],["2018-06-28",13.3044,13.3044,13.0316,13.1589,1347947.0],["2018-06-29",13.2089,13.3589,13.2044,13.2089,615742.0],["2018-07-02",13.0816,13.1953,12.9498,13.0907,1020354.0],["2018-07-03",13.1862,13.2907,13.0362,13.068,616987.0],["2018-07-05",13.1771,13.1771,13.0135,13.1226,2137865.0],["2018-07-06",13.0498,13.118,12.9226,13.0726,1143461.0],["2018-07-09",13.0635,13.2816,13.0635,13.2226,1516310.0],["2018-07-10",13.2453,13.4953,13.2453,13.2726,1295216.0],["2018-07-11",13.068,13.1998,13.0044,13.0498,760646.0],["2018-07-12",13.1498,13.1498,12.918,13.0635,1209478.0],["2018-07-13",13.0907,13.3044,13.0135,13.1771,1499495.0],["2018-07-16",13.1589,13.2998,13.1226,13.2907,1175639.0],["2018-07-17",13.3135,13.468,13.2862,13.3044,1847225.0],["2018-07-18",13.3089,13.3998,13.1362,13.2816,692138.0],["2018-07-19",13.2407,13.5362,13.2044,13.4907,896002.0],["2018-07-20",13.4862,13.5998,13.4362,13.5316,957244.0],["2018-07-23",13.4589,13.5862,13.3907,13.4725,1038623.0],["2018-07-24",13.5907,13.8589,13.5453,13.6862,1934417.0],["2018-07-25",13.6453,13.7453,13.4907,13.6362,1224010.0],["2018-07-26",13.6453,13.9907,13.618,13.818,1630283.0],["2018-07-27",13.8271,13.9589,13.5407,13.7044,989422.0],["2018-07-30",13.7589,13.9225,13.5635,13.5771,1073707.0],["2018-07-31",13.8044,14.0134,13.5135,13.7453,3625942.0],["2018-08-01",13.7316,13.8498,13.2589,13.3544,1996282.0],["2018-08-02",13.2407,13.4953,13.068,13.4044,1109622.0],["2018-08-03",13.418,13.6089,13.3316,13.4407,1461296.0],["2018-08-06",13.4862,13.6316,13.3998,13.618,935030.0],["2018-08-07",13.6362,13.7816,13.5135,13.5135,1163806.0],["2018-08-08",13.5271,13.5635,13.3271,13.4635,958282.0],["2018-08-09",13.4816,13.5044,13.2998,13.3135,581903.0],["2018-08-10",13.2271,13.2271,12.9544,13.0589,1240825.0],["2018-08-13",13.0589,13.1953,12.9453,13.118,945826.0],["2018-08-14",13.1635,13.2316,13.0907,13.1726,1561152.0],["2018-08-15",13.0726,13.0726,12.7044,12.8271,1571117.0],["2018-08-16",12.8726,13.0271,12.8407,12.9089,1066856.0],["2018-08-17",12.9044,13.1044,12.9044,13.0907,515056.0],["2018-08-20",13.1226,13.3544,13.0953,13.1953,904306.0],["2018-08-21",13.2225,13.3771,13.1907,13.2998,973852.0],["2018-08-22",13.2862,13.2907,13.0953,13.1407,690893.0],["2018-08-23",13.1226,13.1226,12.8544,12.8907,644390.0],["2018-08-24",12.9271,13.0589,12.918,13.0453,873166.0],["2018-08-27",13.0907,13.3044,13.0907,13.2226,548687.0],["2018-08-28",13.2862,13.3771,13.0544,13.1089,711860.0],["2018-08-29",13.1135,13.3089,13.0453,13.2907,855935.0],["2018-08-30",13.268,13.2862,13.1589,13.1862,407104.0],["2018-08-31",13.1589,13.2271,13.0453,13.1953,462325.0],["2018-09-04",13.168,13.168,12.9316,13.0544,573599.0],["2018-09-05",13.0453,13.1998,12.9316,13.1635,1264699.0],["2018-09-06",13.1907,13.3589,13.118,13.1271,555745.0],["2018-09-07",13.0726,13.1316,12.9635,13.0953,477272.0],["2018-09-10",13.1953,13.3271,13.1544,13.1816,756910.0],["2018-09-11",13.1407,13.4635,13.0407,13.4544,1130797.0],["2018-09-12",13.4635,13.5953,13.4135,13.5635,1376803.0],["2018-09-13",13.6316,13.6589,13.5316,13.6498,926104.0],["2018-09-14",13.6453,14.1134,13.6407,14.018,1648967.0],["2018-09-17",14.0089,14.1998,13.9544,14.1725,1169411.0],["2018-09-18",14.218,14.218,13.9862,14.1316,1116888.0],["2018-09-19",14.1589,14.368,14.1589,14.3271,1664122.0],["2018-09-20",14.4725,14.5953,14.368,14.4771,3091994.0],["2018-09-21",14.4771,14.5862,14.4225,14.4816,4089720.0],["2018-09-24",14.4634,14.5089,14.1725,14.1725,1086578.0],["2018-09-25",14.218,14.3089,14.1089,14.3044,876695.0],["2018-09-26",14.2589,14.3362,14.0953,14.118,952054.0],["2018-09-27",14.118,14.168,14.0134,14.0816,547441.0],["2018-09-28",14.0271,14.1089,13.9225,13.9998,775386.0],["2018-10-01",14.0816,14.1089,13.9089,14.0044,690270.0],["2018-10-02",13.9907,14.168,13.9316,14.0362,878771.0],["2018-10-03",14.1044,14.3816,13.9407,14.318,1563436.0],["2018-10-04",14.2634,14.4771,14.2316,14.3634,1213837.0],["2018-10-05",14.3771,14.3771,14.1816,14.3362,2904739.0],["2018-10-08",14.3225,14.3498,14.1725,14.2725,818359.0],["2018-10-09",14.2271,14.2907,13.8316,13.8589,1923829.0],["2018-10-10",13.8271,13.8362,13.0771,13.0953,2019325.0],["2018-10-11",13.018,13.1044,12.6726,12.6817,1226916.0],["2018-10-12",12.8635,12.9089,12.1862,12.3317,2075585.0],["2018-10-15",12.2817,12.5953,12.2089,12.5089,1270927.0],["2018-10-16",12.6544,12.8862,12.468,12.8771,1406905.0],["2018-10-17",12.8044,12.8862,12.4453,12.4817,1954346.0],["2018-10-18",12.3771,12.4953,11.9817,11.9953,1591046.0],["2018-10-19",11.9862,12.0998,11.6498,11.7271,1759618.0],["2018-10-22",11.7544,11.9044,11.7089,11.8362,1261378.0],["2018-10-23",11.5771,11.5771,11.3271,11.3817,2423938.0],["2018-10-24",11.4089,11.5408,10.8271,10.8317,1868192.0],["2018-10-25",10.9089,11.2499,10.9089,11.1589,1872344.0],["2018-10-26",10.9953,11.2408,10.7999,11.1362,1212799.0],["2018-10-29",11.3498,11.4908,10.7953,10.9726,2147830.0],["2018-10-30",10.9499,11.168,10.7953,11.0498,2012267.0],["2018-10-31",11.8226,12.7089,11.818,12.1862,4161757.0],["2018-11-01",12.2907,12.868,12.2044,12.7589,3235238.0],["2018-11-02",12.8726,12.9953,12.5816,12.8726,1814009.0],["2018-11-05",13.1453,13.1498,12.8316,13.0907,1468770.0],["2018-11-06",13.0498,13.2907,13.0135,13.1362,1249960.0],["2018-11-07",13.1726,13.4453,12.9998,13.4362,1543506.0],["2018-11-08",13.3907,13.5453,13.3135,13.3862,915724.0],["2018-11-09",13.2635,13.3635,12.9862,13.1998,1406905.0],["2018-11-12",13.2453,13.3135,12.9407,12.9498,698989.0],["2018-11-13",13.0362,13.1544,12.768,12.7998,558859.0],["2018-11-14",12.9635,13.1044,12.5726,12.6862,891642.0],["2018-11-15",12.5453,13.1726,12.4771,13.1589,931501.0],["2018-11-16",13.0998,13.2271,12.9635,13.1816,794693.0],["2018-11-19",13.1544,13.2135,12.7544,12.7771,944788.0],["2018-11-20",12.5862,12.718,12.4044,12.5135,653317.0],["2018-11-21",12.5817,12.8589,12.5271,12.6135,408349.0],["2018-11-23",12.4044,12.5044,12.3407,12.4317,545158.0],["2018-11-26",12.4771,12.668,12.3498,12.4817,1045889.0],["2018-11-27",12.3817,12.518,12.218,12.2998,904721.0],["2018-11-28",12.3771,12.7135,12.1317,12.6953,590830.0],["2018-11-29",12.6453,12.7726,12.4362,12.6544,704179.0],["2018-11-30",12.5862,12.9362,12.5635,12.868,1040699.0],["2018-12-03",13.1316,13.2453,12.8226,13.0816,883338.0],["2018-12-04",13.0589,13.0589,12.0271,12.0771,1051494.0],["2018-12-06",11.8135,12.0317,11.5453,12.018,1052324.0],["2018-12-07",12.0771,12.2226,11.5771,11.6453,931709.0],["2018-12-10",11.618,11.718,11.318,11.3953,1264284.0],["2018-12-11",11.6317,11.768,11.3226,11.4589,984439.0],["2018-12-12",11.6998,11.8862,11.4226,11.5589,2316401.0],["2018-12-13",11.6317,11.6998,11.4544,11.568,1149481.0],["2018-12-14",11.3998,11.7408,11.3998,11.5998,1805705.0],["2018-12-17",11.5908,11.5908,10.9999,11.0589,1438876.0],["2018-12-18",11.168,11.2817,10.9135,10.9499,1751106.0],["2018-12-19",10.9499,11.268,10.6999,10.7953,986308.0],["2018-12-20",10.7635,10.8953,10.4544,10.5271,1458598.0],["2018-12-21",10.5226,10.5862,10.1953,10.218,2079114.0],["2018-12-24",10.1362,10.2271,9.859,9.8635,577336.0],["2018-12-26",9.9635,10.418,9.718,10.3999,1530012.0],["2018-12-27",10.0817,10.459,10.0226,10.4544,1001670.0],["2018-12-28",10.4862,10.559,10.259,10.3317,898700.0],["2018-12-31",10.4362,10.518,10.218,10.4317,1068725.0],["2019-01-02",10.218,10.6589,10.1271,10.6589,1321166.0],["2019-01-03",10.4817,10.5544,10.0271,10.0453,1147613.0],["2019-01-04",10.2453,10.509,10.118,10.4453,2277995.0],["2019-01-07",10.468,10.7135,10.3726,10.509,2129768.0],["2019-01-08",10.6771,10.7499,10.4908,10.6999,2446566.0],["2019-01-09",10.8089,11.1589,10.7635,11.0726,1763770.0],["2019-01-10",10.9635,11.2589,10.8953,11.2544,1049003.0],["2019-01-11",11.1362,11.2408,11.0044,11.1544,631312.0],["2019-01-14",11.0362,11.1089,10.8862,10.8953,864862.0],["2019-01-15",10.8771,10.9908,10.7544,10.9271,862578.0],["2019-01-16",10.9135,11.1362,10.8999,10.9362,695045.0],["2019-01-17",10.8362,11.1953,10.8362,11.1271,434299.0],["2019-01-18",11.2135,11.4771,11.1135,11.4771,1383239.0],["2019-01-22",11.3362,11.3589,11.1089,11.2998,1718720.0],["2019-01-23",11.3726,11.4635,10.9271,11.0771,1865494.0],["2019-01-24",11.0908,11.3317,11.0226,11.268,1343172.0],["2019-01-25",11.2862,11.518,11.2271,11.2544,1735536.0],["2019-01-28",11.0317,11.2135,10.968,11.1771,858841.0],["2019-01-29",11.2771,11.3771,11.2226,11.2953,930256.0],["2019-01-30",11.4226,11.7135,11.2589,11.6726,1844318.0],["2019-01-31",12.1044,12.3271,11.7589,11.8862,4251648.0],["2019-02-01",11.9726,12.2271,11.8998,11.9817,1542468.0],["2019-02-04",12.0044,12.0089,11.7907,11.9862,889774.0],["2019-02-05",12.0953,12.1862,11.8771,12.0089,850537.0],["2019-02-06",11.9544,12.0635,11.9089,12.0544,770196.0],["2019-02-07",11.9362,11.9817,11.668,11.8362,1077236.0],["2019-02-08",11.7498,11.8453,11.6044,11.7998,782029.0],["2019-02-11",11.8226,11.9998,11.8044,11.968,1623017.0],["2019-02-12",12.0635,12.3044,12.0453,12.168,1845979.0],["2019-02-13",12.2362,12.3498,12.1589,12.318,1789927.0],["2019-02-14",12.218,12.4044,12.1771,12.2953,1231483.0],["2019-02-15",12.4044,12.7453,12.3998,12.7271,1516933.0],["2019-02-19",12.6271,12.8135,12.5453,12.6089,1061251.0],["2019-02-20",12.6135,12.7771,12.5089,12.7271,1305389.0],["2019-02-21",12.6998,12.8271,12.5498,12.5953,704179.0],["2019-02-22",12.6135,12.7771,12.5362,12.6726,917384.0],["2019-02-25",12.7726,12.8135,12.5862,12.6135,769158.0],["2019-02-26",12.5953,12.5953,12.3907,12.4044,1067479.0],["2019-02-27",12.4317,12.4998,12.2362,12.368,839534.0],["2019-02-28",12.3771,12.5135,12.1135,12.1226,825210.0],["2019-03-01",12.2407,12.3317,12.0362,12.3271,1155086.0],["2019-03-04",12.3817,12.4862,12.1771,12.2998,1575061.0],["2019-03-05",12.2998,12.2998,12.1044,12.1771,1482056.0],["2019-03-06",12.1998,12.2907,12.0317,12.0317,956206.0],["2019-03-07",12.0317,12.0362,11.7817,11.9408,789088.0],["2019-03-08",11.7726,11.9498,11.7635,11.8771,713729.0],["2019-03-11",11.8726,12.2407,11.7771,12.2317,1134119.0],["2019-03-12",12.2544,12.318,12.1544,12.2407,758570.0],["2019-03-13",12.3226,12.4771,12.2635,12.3271,1724533.0],["2019-03-14",12.2907,12.3498,12.1544,12.2453,1158823.0],["2019-03-15",12.318,12.4135,12.2635,12.318,2104441.0],["2019-03-18",12.3453,12.518,12.3453,12.4544,530003.0],["2019-03-19",12.568,12.6044,12.1271,12.1817,1339228.0],["2019-03-20",12.1498,12.2453,11.9498,12.0453,1297500.0],["2019-03-21",11.9953,12.1862,11.9953,12.118,820643.0],["2019-03-22",11.9953,12.0817,11.3771,11.3953,2310796.0],["2019-03-25",11.4089,11.4953,11.2317,11.3044,1464618.0],["2019-03-26",11.4271,11.5226,11.2089,11.2726,975928.0],["2019-03-27",11.2544,11.3044,11.018,11.0226,7805760.0],["2019-03-28",11.068,11.2498,11.0589,11.2226,2140356.0],["2019-03-29",11.3271,11.5089,11.3135,11.4271,1705019.0],["2019-04-01",11.6089,11.7726,11.5226,11.6862,1570079.0],["2019-04-02",11.718,11.7635,11.5771,11.7271,1497211.0],["2019-04-03",11.7817,11.8726,11.7498,11.8408,1738235.0],["2019-04-04",11.8862,12.0453,11.8635,11.9862,1714776.0],["2019-04-05",12.0498,12.2271,11.8544,12.0407,2566559.0],["2019-04-08",11.9635,12.2271,11.8589,12.1998,3070819.0],["2019-04-09",12.1044,12.2817,11.9953,12.0589,2864050.0],["2019-04-10",12.0726,12.1817,12.068,12.1498,1181867.0],["2019-04-11",12.1726,12.2817,12.0998,12.2226,945203.0],["2019-04-12",12.3362,12.4726,12.2953,12.3771,1097789.0],["2019-04-15",12.3817,12.5226,12.3271,12.4817,1269682.0],["2019-04-16",12.5453,12.6771,12.4998,12.6635,1216328.0],["2019-04-17",12.7089,12.7498,12.5317,12.6135,1172317.0],["2019-04-18",12.6089,12.8044,12.5817,12.7362,743416.0],["2019-04-22",12.6771,12.7953,12.6226,12.7726,1047342.0],["2019-04-23",12.7816,13.0635,12.7453,13.0271,1303105.0],["2019-04-24",13.0271,13.2362,12.9635,13.1544,1503232.0],["2019-04-25",13.0226,13.0771,12.8407,12.8498,1735744.0],["2019-04-26",12.9135,13.1771,12.8453,13.0498,848669.0],["2019-04-29",13.0816,13.2862,13.0226,13.1816,1413964.0],["2019-04-30",13.1953,13.1953,12.8862,12.9998,1165882.0],["2019-05-01",13.0953,13.1771,12.9362,12.9544,1120210.0],["2019-05-02",12.868,13.018,12.7771,13.0089,1209893.0],["2019-05-03",13.1271,13.2998,13.0498,13.2044,899531.0],["2019-05-06",12.918,13.1316,12.8544,13.0771,1712700.0],["2019-05-07",12.8498,12.8862,12.6135,12.7771,1835599.0],["2019-05-08",12.7771,12.8953,12.6271,12.6544,1669104.0],["2019-05-09",13.0498,13.2271,12.6271,13.0862,2488916.0],["2019-05-10",13.018,13.068,12.8226,13.0271,1507384.0],["2019-05-13",12.6635,12.8453,12.4862,12.4998,2363734.0],["2019-05-14",12.5317,12.6589,12.2407,12.6226,1237711.0],["2019-05-15",12.4817,12.718,12.3407,12.6726,663074.0],["2019-05-16",12.7316,12.9816,12.7089,12.8498,929010.0],["2019-05-17",12.6907,12.7453,12.5407,12.5589,851575.0],["2019-05-20",12.4226,12.4862,12.3498,12.3817,1037792.0],["2019-05-21",12.4635,12.6271,12.4407,12.568,1245808.0],["2019-05-22",12.4498,12.5316,12.3726,12.4362,795316.0],["2019-05-23",12.2362,12.2862,12.0135,12.1089,1012258.0],["2019-05-24",12.1998,12.2635,12.0635,12.1453,743831.0],["2019-05-28",12.1907,12.3635,11.9771,11.9908,891850.0],["2019-05-29",11.8862,12.3226,11.8317,12.2907,1727855.0],["2019-05-30",12.3589,12.5635,12.2998,12.5362,2401724.0],["2019-05-31",12.2589,12.3362,11.9544,11.9589,1600181.0],["2019-06-03",11.9544,12.2453,11.9544,12.1317,1118964.0],["2019-06-04",12.3271,12.7316,12.2453,12.7089,2016211.0],["2019-06-05",12.6589,12.8816,12.418,12.7816,1320959.0],["2019-06-06",12.768,12.8453,12.6135,12.7816,1262416.0],["2019-06-07",12.8453,13.0271,12.7089,12.7771,1549734.0],["2019-06-10",12.7635,13.068,12.7635,13.0498,1486416.0],["2019-06-11",13.1816,13.268,12.9044,13.0135,1024506.0],["2019-06-12",12.9453,12.9998,12.768,12.9816,851990.0],["2019-06-13",13.0862,13.0862,12.8635,13.0635,619894.0],["2019-06-14",13.0044,13.0453,12.7453,12.9771,651241.0],["2019-06-17",13.0089,13.0089,12.8407,12.8998,683004.0],["2019-06-18",13.0226,13.2816,13.0226,13.218,1087201.0],["2019-06-19",13.1907,13.2635,13.0271,13.2544,1037170.0],["2019-06-20",13.4953,13.4953,13.2498,13.3635,1311824.0],["2019-06-21",13.2771,13.3816,13.1862,13.2907,1290234.0],["2019-06-24",13.2862,13.3816,13.1316,13.1407,768950.0],["2019-06-25",13.1635,13.2316,13.0316,13.0816,739679.0],["2019-06-26",13.0771,13.2362,12.9589,13.0953,581280.0],["2019-06-27",13.1316,13.368,13.0544,13.3635,949562.0],["2019-06-28",13.3635,13.7407,13.3589,13.7362,3149500.0],["2019-07-01",13.7907,13.8407,13.5135,13.6953,1487246.0],["2019-07-02",13.6907,13.7044,13.5225,13.6862,1461919.0],["2019-07-03",13.6862,13.7135,13.5225,13.6225,632765.0],["2019-07-05",13.5225,13.5998,13.3589,13.568,467100.0],["2019-07-08",13.468,13.4998,13.2816,13.2862,1057514.0],["2019-07-09",13.1816,13.2498,13.0544,13.168,935861.0],["2019-07-10",13.2771,13.3089,12.9816,13.0089,754418.0],["2019-07-11",13.0544,13.1544,12.8589,12.9726,627990.0],["2019-07-12",12.6816,13.1544,12.5862,13.0953,1302275.0],["2019-07-15",13.168,13.2635,12.9498,13.0453,1385730.0],["2019-07-16",13.0044,13.2407,12.9453,13.1771,668680.0],["2019-07-17",13.1226,13.1635,12.8044,12.8089,1045474.0],["2019-07-18",12.8044,12.8771,12.6907,12.7271,584186.0],["2019-07-19",12.7362,12.9544,12.7362,12.8362,990667.0],["2019-07-22",12.8816,12.9226,12.7816,12.8816,824172.0],["2019-07-23",12.9726,13.2816,12.9271,13.268,1345456.0],["2019-07-24",13.1635,13.5407,13.1635,13.5271,1180621.0],["2019-07-25",13.5862,13.5998,13.2089,13.2589,1165259.0],["2019-07-26",13.2589,13.3816,13.1226,13.3089,1345871.0],["2019-07-29",13.2771,13.3271,13.1316,13.1589,1100280.0],["2019-07-30",13.0135,13.4044,12.7816,13.4044,1804252.0],["2019-07-31",13.5998,13.9089,13.1907,13.3135,2251837.0],["2019-08-01",13.2316,13.5453,12.9816,13.0271,2513828.0],["2019-08-02",12.9089,13.018,12.7726,12.9544,1281307.0],["2019-08-05",12.5771,12.5862,12.2226,12.4635,1754012.0],["2019-08-06",12.5544,12.7362,12.3407,12.6407,1267813.0],["2019-08-07",12.3953,12.5998,12.3135,12.5044,1588348.0],["2019-08-08",12.6226,12.9135,12.6226,12.8589,1569248.0],["2019-08-09",12.7998,12.9089,12.618,12.618,1513196.0],["2019-08-12",12.5271,12.5862,12.2544,12.2998,986723.0],["2019-08-13",12.2544,12.6998,12.1817,12.3726,952469.0],["2019-08-14",12.0589,12.2135,11.8908,11.9408,1588763.0],["2019-08-15",11.9362,11.9907,11.5408,11.6908,1449256.0],["2019-08-16",11.7589,11.9362,11.718,11.8498,1077859.0],["2019-08-19",12.0589,12.0589,11.8544,11.868,787427.0],["2019-08-20",11.8089,11.8998,11.6817,11.8271,886037.0],["2019-08-21",11.9998,12.0271,11.8953,11.9635,866730.0],["2019-08-22",12.0271,12.0726,11.8498,11.8635,935238.0],["2019-08-23",11.7362,11.8498,11.4498,11.4862,1645853.0],["2019-08-26",11.6226,11.6226,11.4453,11.5953,1344833.0],["2019-08-27",11.7089,11.7271,11.3271,11.3998,1430987.0],["2019-08-28",11.3362,11.6089,11.3271,11.5044,931086.0],["2019-08-29",11.6589,11.818,11.6044,11.7589,1269059.0],["2019-08-30",11.8726,11.9998,11.8408,11.8998,1239372.0],["2019-09-03",11.518,11.6908,11.4408,11.6271,3754031.0],["2019-09-04",11.818,11.868,11.7135,11.8498,1410019.0],["2019-09-05",12.0317,12.2726,11.9635,12.2044,2064582.0],["2019-09-06",12.2226,12.4498,12.1498,12.3726,1664537.0],["2019-09-09",12.4589,12.6862,12.3271,12.6726,1783699.0],["2019-09-10",12.5907,12.8135,12.5907,12.7771,1697960.0],["2019-09-11",12.7998,13.0453,12.6498,13.018,1633604.0],["2019-09-12",12.9862,13.1589,12.8271,13.0635,1397356.0],["2019-09-13",13.1726,13.2089,12.9544,13.0816,1233974.0],["2019-09-16",12.968,13.0453,12.9044,12.9816,1448840.0],["2019-09-17",12.9044,12.9226,12.6044,12.6589,2461098.0],["2019-09-18",12.618,12.6862,12.5089,12.6453,1429326.0],["2019-09-19",12.5998,12.7544,12.5226,12.5635,1592500.0],["2019-09-20",12.5498,12.8089,12.4998,12.5635,2101742.0],["2019-09-23",12.468,12.7453,12.468,12.6635,873788.0],["2019-09-24",12.6953,12.768,12.3407,12.4271,1203665.0],["2019-09-25",12.4317,12.6862,12.3635,12.568,1488492.0],["2019-09-26",12.5362,12.5726,12.2317,12.2498,1740311.0],["2019-09-27",12.3135,12.4407,12.1817,12.1998,886037.0],["2019-09-30",12.2453,12.3635,12.1589,12.2953,1031149.0],["2019-10-01",12.3953,12.4953,11.9544,11.9589,1457767.0],["2019-10-02",11.8135,11.9044,11.5908,11.8862,2665169.0],["2019-10-03",11.768,11.8635,11.5908,11.7817,2017457.0],["2019-10-04",11.7908,11.868,11.6498,11.8589,933577.0],["2019-10-07",11.7817,11.9544,11.7271,11.8271,746530.0],["2019-10-08",11.6544,11.8226,11.5908,11.6862,1843903.0],["2019-10-09",11.7953,11.8271,11.6771,11.718,1886254.0],["2019-10-10",11.818,11.918,11.7226,11.7635,1868608.0],["2019-10-11",11.9907,12.3362,11.9907,12.168,4018513.0],["2019-10-14",12.0589,12.1271,11.968,11.9817,788465.0],["2019-10-15",11.9998,12.218,11.9362,12.1726,1580251.0],["2019-10-16",12.1407,12.2407,12.0453,12.0907,1487662.0],["2019-10-17",12.1953,12.4635,12.168,12.4498,2064374.0],["2019-10-18",12.3771,12.5135,12.3498,12.4771,2970756.0],["2019-10-21",12.6089,12.6953,12.5089,12.5907,1026790.0],["2019-10-22",12.5589,12.8635,12.4726,12.7407,1252036.0],["2019-10-23",12.7226,13.0316,12.6044,12.9816,3554112.0],["2019-10-24",12.9998,12.9998,12.7726,12.8907,863201.0],["2019-10-25",12.8635,13.0407,12.8544,12.9407,648750.0],["2019-10-28",13.0316,13.3544,13.0316,13.1726,2068734.0],["2019-10-29",13.0771,13.1816,12.5771,12.9498,4565124.0],["2019-10-30",14.0862,14.4544,12.568,13.2953,11347831.0],["2019-10-31",13.268,13.268,12.7362,12.8589,5537522.0],["2019-11-01",12.9907,13.1816,12.7635,13.168,5001499.0],["2019-11-04",13.3407,13.7225,13.2498,13.618,2150736.0],["2019-11-05",13.6907,13.9589,13.6544,13.7635,4534814.0],["2019-11-06",13.7089,13.9089,13.5453,13.8998,1569871.0],["2019-11-07",14.0225,14.1725,13.8316,13.8998,4125220.0],["2019-11-08",13.8862,14.0225,13.7907,14.0134,886244.0],["2019-11-11",13.8635,14.1044,13.8635,14.0225,669718.0],["2019-11-12",13.9862,14.1589,13.9316,13.9953,1650420.0],["2019-11-13",13.8407,13.868,13.7225,13.7725,1544544.0],["2019-11-14",13.7271,13.8816,13.5271,13.668,2785784.0],["2019-11-15",13.8271,13.9725,13.7316,13.8362,1443443.0],["2019-11-18",13.7407,13.8362,13.6362,13.7453,982986.0],["2019-11-19",13.8407,13.9407,13.6498,13.668,2261802.0],["2019-11-20",13.618,13.7907,13.5498,13.6816,1667236.0],["2019-11-21",13.7544,13.7862,13.5816,13.6407,758363.0],["2019-11-22",13.7271,13.8044,13.6453,13.7544,1339020.0],["2019-11-25",13.8544,14.2134,13.7771,14.1771,1820237.0],["2019-11-26",14.1725,14.2953,14.1044,14.2725,1332377.0],["2019-11-27",14.2725,14.4407,14.2225,14.3816,2059600.0],["2019-11-29",14.3634,14.4907,14.2953,14.3589,2805091.0],["2019-12-02",14.4316,14.4589,14.1634,14.1816,1543091.0],["2019-12-03",14.0225,14.0453,13.8953,13.9498,1659554.0],["2019-12-04",14.0271,14.1589,13.9453,13.968,1290649.0],["2019-12-05",14.0316,14.1862,13.9953,14.168,1181036.0],["2019-12-06",14.3953,14.5453,14.3771,14.4044,1059175.0],["2019-12-09",14.3225,14.4316,14.3225,14.3725,1120002.0],["2019-12-10",14.368,14.4407,14.318,14.3998,1544129.0],["2019-12-11",14.4316,14.5998,14.3725,14.5771,1746746.0],["2019-12-12",14.6725,14.868,14.5998,14.818,1743425.0],["2019-12-13",14.7453,14.8998,14.5634,14.6089,2340275.0],["2019-12-16",14.868,14.8816,14.6544,14.6862,1649174.0],["2019-12-17",14.8634,14.868,14.668,14.7589,1476244.0],["2019-12-18",14.8225,14.8816,14.7362,14.8543,2114614.0],["2019-12-19",14.8725,14.9498,14.7725,14.918,1915110.0],["2019-12-20",14.9998,15.0407,14.9043,14.9316,2777065.0],["2019-12-23",15.0134,15.0316,14.8998,15.0271,894341.0],["2019-12-24",15.0498,15.0498,14.8816,14.9134,432016.0],["2019-12-26",14.9498,15.0089,14.7771,14.9043,487652.0],["2019-12-27",14.9453,14.9498,14.818,14.8634,710822.0],["2019-12-30",14.8953,14.9634,14.8043,14.8862,650411.0],["2019-12-31",14.8543,14.9907,14.8089,14.8271,1263869.0],["2020-01-02",14.9589,14.9907,14.7862,14.9271,1681352.0],["2020-01-03",14.6953,14.9362,14.6407,14.9134,1724948.0],["2020-01-06",14.7589,14.8407,14.6589,14.8407,1444688.0],["2020-01-07",14.8134,14.8589,14.7044,14.7907,1254527.0],["2020-01-08",14.7907,14.918,14.7862,14.8043,1559491.0],["2020-01-09",14.9043,14.9134,14.7498,14.8771,1348985.0],["2020-01-10",14.8725,14.8862,14.5453,14.5816,911572.0],["2020-01-13",14.718,15.0362,14.6634,15.0271,1911581.0],["2020-01-14",14.9907,15.1862,14.9089,14.9953,1134742.0],["2020-01-15",14.9089,15.0498,14.6953,14.8498,1159238.0],["2020-01-16",14.968,15.1225,14.8362,15.118,1273211.0],["2020-01-17",15.1907,15.2907,15.1089,15.2362,1465864.0],["2020-01-21",15.1407,15.1862,15.0225,15.1043,999594.0],["2020-01-22",15.1589,15.2043,15.0043,15.0316,1766053.0],["2020-01-23",14.9362,14.9998,14.6725,14.8589,2028252.0],["2020-01-24",14.9043,14.9407,14.5998,14.668,1313693.0],["2020-01-27",14.4998,14.6907,14.368,14.4953,1484755.0],["2020-01-28",14.618,14.8043,14.5271,14.7816,1511536.0],["2020-01-29",15.8816,15.8862,15.4043,15.5089,2844743.0],["2020-01-30",15.1271,15.5134,15.0543,15.4225,3129362.0],["2020-01-31",15.3316,15.3862,14.8089,14.8407,2297094.0],["2020-02-03",14.6271,15.0453,14.6134,14.7543,1899955.0],["2020-02-04",15.0316,15.4452,14.9316,15.3498,1340058.0],["2020-02-05",15.4543,15.8498,15.4498,15.8271,2675964.0],["2020-02-06",15.8407,15.8862,15.4452,15.6316,1374520.0],["2020-02-07",15.5134,15.5634,15.3316,15.3452,2020986.0],["2020-02-10",15.2543,15.4134,15.2316,15.4134,682174.0],["2020-02-11",15.5271,15.7316,15.4816,15.7271,1623847.0],["2020-02-12",15.9089,16.1134,15.8816,16.0771,1478320.0],["2020-02-13",15.9816,16.1998,15.9271,16.1225,1420399.0],["2020-02-14",16.118,16.1998,16.0271,16.0407,1138894.0],["2020-02-18",15.8725,16.0225,15.7316,15.9589,1104432.0],["2020-02-19",16.0362,16.0862,15.8862,15.8862,832476.0],["2020-02-20",15.7859,16.1914,15.7859,16.1185,1822728.0],["2020-02-21",16.0274,16.1185,15.8041,16.0456,1035716.0],["2020-02-24",15.344,15.4215,15.1208,15.262,1605578.0],["2020-02-25",15.3121,15.3121,14.5741,14.6697,1569871.0],["2020-02-26",14.8474,14.9568,14.3508,14.3645,1796778.0],["2020-02-27",14.0137,14.4146,13.6082,13.6994,2065205.0],["2020-02-28",13.1618,13.5308,12.9659,13.2848,3590857.0],["2020-03-02",13.3668,13.6857,12.975,13.6857,1931718.0],["2020-03-03",13.672,14.1549,13.2483,13.3121,2275711.0],["2020-03-04",13.5718,13.7905,13.2483,13.7449,2170873.0],["2020-03-05",13.2984,13.4351,12.9704,13.0934,3085974.0],["2020-03-06",12.565,13.0023,12.401,12.7107,2080152.0],["2020-03-09",11.7814,12.0638,11.3896,11.6675,2832702.0],["2020-03-10",12.1322,12.7244,11.8907,12.7016,3491417.0],["2020-03-11",12.2871,12.6196,12.0593,12.1868,3683654.0],["2020-03-12",11.3394,12.0183,9.959,9.9864,3556811.0],["2020-03-13",10.7973,11.5672,10.6378,11.5672,3974917.0],["2020-03-16",9.9135,10.6606,9.8132,9.9271,3522349.0],["2020-03-17",10.1458,11.4761,9.918,11.2893,3898105.0],["2020-03-18",10.4009,12.4784,9.8998,12.3918,4813621.0],["2020-03-19",12.2096,12.3417,10.4374,10.8246,3296896.0],["2020-03-20",10.8747,11.016,9.4442,9.5672,3983636.0],["2020-03-23",9.6219,9.631,8.5968,8.9021,1965764.0],["2020-03-24",9.4624,10.3144,9.3485,9.918,2379304.0],["2020-03-25",9.8087,10.811,9.5627,10.2825,1764185.0],["2020-03-26",10.3554,10.8656,10.0137,10.7882,1721212.0],["2020-03-27",10.2369,10.3144,9.7403,9.918,1916771.0],["2020-03-30",9.9773,10.3053,9.7267,10.1823,1362479.0],["2020-03-31",9.9955,10.5285,9.9499,10.3281,1772904.0],["2020-04-01",9.8224,9.8998,9.0798,9.221,3029714.0],["2020-04-02",9.0661,9.6902,8.9886,9.3713,3143272.0],["2020-04-03",9.3303,9.4989,8.7927,8.811,3362082.0],["2020-04-06",9.2984,10.2187,9.262,10.1185,3677842.0],["2020-04-07",10.5103,10.9021,10.2233,10.3782,1625508.0],["2020-04-08",10.5558,11.1435,10.3599,11.0251,1408151.0],["2020-04-09",11.2893,11.7449,11.1754,11.6857,2654581.0],["2020-04-13",11.6584,11.7859,11.3668,11.7221,2494729.0],["2020-04-14",12.1003,12.1003,11.4716,11.7631,1860719.0],["2020-04-15",11.3394,11.3394,10.893,10.9978,1861549.0],["2020-04-16",10.9613,11.1253,10.6105,11.098,1583158.0],["2020-04-17",11.5262,11.795,11.3896,11.7312,6803675.0],["2020-04-20",11.3577,11.5581,11.1299,11.2392,1155294.0],["2020-04-21",10.8474,11.057,10.6697,10.7335,1202834.0],["2020-04-22",11.0661,11.1116,10.6971,10.77,1203665.0],["2020-04-23",10.7882,11.303,10.729,11.1344,1535202.0],["2020-04-24",11.2347,11.3941,10.9568,11.3212,1077236.0],["2020-04-27",11.4898,12.1276,11.4169,11.9818,1147405.0],["2020-04-28",12.4009,12.6196,12.1823,12.205,1106508.0],["2020-04-29",12.6743,13.1663,12.5604,13.0297,1997112.0],["2020-04-30",12.6287,12.852,12.3964,12.4237,1335283.0],["2020-05-01",12.0775,12.1914,11.631,11.7631,1090315.0],["2020-05-04",11.5217,11.6583,11.2848,11.6265,1478942.0],["2020-05-05",11.8953,12.2552,11.8816,11.9636,1522746.0],["2020-05-06",12.0046,12.0137,11.6356,11.9135,1501986.0],["2020-05-07",12.1959,12.3326,12.0957,12.1732,1768752.0],["2020-05-08",12.5057,12.6834,12.3508,12.6606,1289404.0],["2020-05-11",12.3827,12.6333,12.1276,12.3463,3283817.0],["2020-05-12",12.3918,12.4328,11.4306,11.59,2316816.0],["2020-05-13",11.3349,11.672,10.934,11.508,3423324.0],["2020-05-14",11.2073,11.9089,10.9203,11.8998,2306436.0],["2020-05-15",11.8497,12.2688,11.7859,12.1094,1164844.0],["2020-05-18",12.7563,13.4442,12.6925,13.303,1733875.0],["2020-05-19",13.102,13.1385,12.4533,12.4761,2015588.0],["2020-05-20",12.7959,12.9375,12.6771,12.7228,1524407.0],["2020-05-21",12.6589,12.8827,12.6452,12.7868,840157.0],["2020-05-22",12.901,12.9924,12.6497,12.933,887075.0],["2020-05-26",13.1751,13.6639,13.1248,13.5131,1995036.0],["2020-05-27",13.6502,14.3126,13.4766,14.2486,2565313.0],["2020-05-28",14.4497,14.4497,13.7553,13.7827,1818576.0],["2020-05-29",13.5817,13.8101,13.4903,13.7507,1893935.0],["2020-06-01",13.8284,14.0796,13.6867,13.874,1294594.0],["2020-06-02",14.075,14.1618,13.8877,14.1025,1345663.0],["2020-06-03",14.4908,14.8243,14.3994,14.4131,1454238.0],["2020-06-04",14.2395,14.5776,14.2395,14.5273,1272380.0],["2020-06-05",14.9202,15.345,14.5227,14.5821,2220905.0],["2020-06-08",14.8471,14.8471,14.3537,14.3994,1944797.0],["2020-06-09",14.139,14.5045,14.0157,14.3172,1482264.0],["2020-06-10",14.2167,14.2532,13.7964,13.8192,973436.0],["2020-06-11",13.2162,13.2665,12.5264,12.6817,2255782.0],["2020-06-12",13.2984,13.3258,12.6543,13.1066,1866116.0],["2020-06-15",12.5584,13.4172,12.5355,13.2482,1919677.0],["2020-06-16",13.9243,14.0933,13.4857,13.737,1934832.0],["2020-06-17",13.7416,13.8558,13.4492,13.472,2066035.0],["2020-06-18",13.2847,13.6548,13.271,13.5406,1968671.0],["2020-06-19",13.7507,13.8466,13.3167,13.3441,2767516.0],["2020-06-22",13.1888,13.4675,13.0426,13.4401,1756296.0],["2020-06-23",13.7096,13.7279,13.2116,13.2208,1990469.0],["2020-06-24",13.0061,13.1203,12.5858,12.6269,1430156.0],["2020-06-25",12.604,12.8599,12.403,12.8233,2371415.0],["2020-06-26",12.7274,12.9147,12.6406,12.6452,2492030.0],["2020-06-29",12.9147,13.2573,12.8279,13.1797,1753805.0],["2020-06-30",13.0609,13.4401,12.9695,13.3167,2704613.0],["2020-07-01",13.3898,13.4401,12.933,12.9375,1075576.0],["2020-07-02",13.2071,13.3944,13.0654,13.2116,1421022.0],["2020-07-06",13.5497,13.5634,13.2619,13.3213,1324073.0],["2020-07-07",13.1979,13.3395,12.9238,12.9375,992120.0],["2020-07-08",12.901,13.0152,12.6178,12.9512,1550980.0],["2020-07-09",12.8736,12.9238,12.5172,12.6543,881262.0],["2020-07-10",12.6908,12.9375,12.5355,12.8781,1690279.0],["2020-07-13",13.0517,13.3121,12.8873,13.0061,1904315.0],["2020-07-14",13.1522,13.4903,12.9284,13.4538,2003132.0],["2020-07-15",13.8877,13.9471,13.6913,13.7004,2024515.0],["2020-07-16",13.7004,13.8329,13.4218,13.536,1405244.0],["2020-07-17",13.6136,13.737,13.504,13.568,1107546.0],["2020-07-20",13.4492,13.5817,13.271,13.3487,1057099.0],["2020-07-21",13.4538,13.7142,13.4538,13.5177,1294178.0],["2020-07-22",13.4766,13.7233,13.4218,13.7096,1254942.0],["2020-07-23",13.673,14.0065,13.6228,13.8284,1547450.0],["2020-07-24",13.8238,13.9791,13.6639,13.7279,831023.0],["2020-07-27",13.6365,13.9974,13.6274,13.9837,1219442.0],["2020-07-28",13.8695,13.9974,13.6867,13.7187,1413133.0],["2020-07-29",14.1619,14.4268,13.4126,13.8055,3202438.0],["2020-07-30",13.5954,13.6228,13.3624,13.5177,2106517.0],["2020-07-31",13.3989,13.4949,12.933,13.2345,1432440.0],["2020-08-03",13.2665,13.5314,13.2116,13.4218,1304766.0],["2020-08-04",13.3167,13.472,13.0883,13.0974,1453615.0],["2020-08-05",13.2802,13.6045,13.1705,13.568,1762939.0],["2020-08-06",13.5086,13.7964,13.5086,13.7096,1058345.0],["2020-08-07",13.6639,14.0659,13.5954,14.0476,929633.0],["2020-08-10",14.0613,14.5867,14.0294,14.4816,2248931.0],["2020-08-11",14.6187,14.8745,14.2532,14.308,1297708.0],["2020-08-12",14.4679,14.4953,14.2441,14.2624,811093.0],["2020-08-13",14.1481,14.3309,13.938,13.9928,909703.0],["2020-08-14",13.9243,14.1756,13.9015,14.1344,1430779.0],["2020-08-17",14.0796,14.1984,13.5771,13.6411,1200758.0],["2020-08-18",13.568,13.8329,13.4172,13.4355,1126853.0],["2020-08-19",13.4675,13.5958,13.3484,13.3576,737188.0],["2020-08-20",13.1561,13.4675,13.1377,13.3622,1472092.0],["2020-08-21",13.266,13.3943,13.2248,13.2797,1736574.0],["2020-08-24",13.408,13.6141,13.3072,13.4492,869844.0],["2020-08-25",13.5546,13.7057,13.4584,13.5454,1599350.0],["2020-08-26",13.5317,13.8615,13.5134,13.7974,1700452.0],["2020-08-27",13.9256,14.0127,13.637,13.6462,1337359.0],["2020-08-28",13.7424,13.7424,13.5225,13.5958,1340888.0],["2020-08-31",13.5821,13.5821,13.2568,13.266,1456314.0],["2020-09-01",13.1698,13.8981,13.1194,13.8661,2374114.0],["2020-09-02",13.8432,14.1226,13.7607,14.0768,1020769.0],["2020-09-03",14.0356,14.0997,13.4126,13.495,966793.0],["2020-09-04",13.747,13.7699,13.3576,13.4996,940636.0],["2020-09-08",13.3301,13.5408,13.1835,13.2339,1049833.0],["2020-09-09",13.353,13.779,13.353,13.7424,1415624.0],["2020-09-10",13.7699,13.8798,13.5225,13.605,1608277.0],["2020-09-11",13.6554,14.0356,13.6233,13.8478,1296254.0],["2020-09-14",13.9806,14.0631,13.8432,13.9623,1116888.0],["2020-09-15",13.9714,14.1043,13.834,13.9027,946033.0],["2020-09-16",13.9898,14.2188,13.8936,13.9531,1586894.0],["2020-09-17",13.7836,14.1959,13.7012,14.031,1373689.0],["2020-09-18",14.118,14.3013,13.8615,13.9623,6076867.0],["2020-09-21",13.6325,13.6554,12.872,13.211,2439715.0],["2020-09-22",13.1927,13.4584,13.1286,13.4217,1717475.0],["2020-09-23",13.4034,13.5958,13.1194,13.1881,1187887.0],["2020-09-24",13.1927,13.266,12.9224,13.0644,901399.0],["2020-09-25",12.9362,13.1331,12.9133,13.0415,831853.0],["2020-09-28",13.2064,13.5179,13.2064,13.3897,1110452.0],["2020-09-29",13.4355,13.8157,13.3759,13.6279,1411472.0],["2020-09-30",13.6416,13.921,13.5592,13.6691,1344833.0],["2020-10-01",13.7424,13.8752,13.4309,13.6096,1574646.0],["2020-10-02",13.3851,13.9714,13.3026,13.8157,842856.0],["2020-10-05",13.9302,14.2371,13.8844,14.2142,905551.0],["2020-10-06",14.315,14.5944,14.2005,14.2325,1601842.0],["2020-10-07",14.4387,14.7135,14.4158,14.6173,1273211.0],["2020-10-08",14.7319,14.8326,14.3791,14.5761,990252.0],["2020-10-09",14.796,14.8326,14.5898,14.6357,780161.0],["2020-10-12",14.7456,15.0296,14.7364,14.9105,1166712.0],["2020-10-13",14.7273,14.8555,14.457,14.4799,954337.0],["2020-10-14",14.457,14.7456,14.457,14.6036,901607.0],["2020-10-15",14.3791,14.7914,14.3425,14.7822,724524.0],["2020-10-16",14.7639,15.0067,14.6082,14.6952,1602049.0],["2020-10-19",14.7044,14.9059,14.3058,14.4387,1051494.0],["2020-10-20",14.5211,14.6815,14.4249,14.512,819605.0],["2020-10-21",14.5486,14.686,14.3883,14.5028,1240825.0],["2020-10-22",14.6036,14.828,14.5807,14.828,1097374.0],["2020-10-23",14.8876,14.9838,14.7318,14.9517,839534.0],["2020-10-26",14.686,14.8006,14.4616,14.6998,778085.0],["2020-10-27",14.6311,14.6311,14.1684,14.315,2661640.0],["2020-10-28",12.9911,14.2142,12.9866,14.1089,2197446.0],["2020-10-29",14.0768,14.6769,13.9852,14.5669,1768337.0],["2020-10-30",14.5211,14.8326,14.4249,14.6952,1581289.0],["2020-11-02",14.9197,15.7396,14.8968,15.6343,1841204.0],["2020-11-03",15.932,16.1885,15.5518,16.074,1834354.0],["2020-11-04",15.7579,15.7579,15.1166,15.4144,1512158.0],["2020-11-05",15.5564,16.0786,15.5564,15.9412,1592084.0],["2020-11-06",15.9595,16.1885,15.9183,16.0236,1201589.0],["2020-11-09",16.9719,18.0758,16.7703,16.8894,1809026.0],["2020-11-10",17.1093,17.3154,16.8115,17.1276,2069772.0],["2020-11-11",17.1322,17.1322,16.6283,16.894,826663.0],["2020-11-12",16.7657,16.8344,16.3214,16.5184,1106923.0],["2020-11-13",16.6833,17.0864,16.6787,17.0314,735942.0],["2020-11-16",17.178,17.6269,17.1734,17.6178,1208440.0],["2020-11-17",17.4391,17.7094,17.0818,17.7048,1164221.0],["2020-11-18",17.8743,17.9201,17.3979,17.4025,1382616.0],["2020-11-19",17.2923,17.3749,17.0673,17.329,1164428.0],["2020-11-20",17.2005,17.3933,17.0765,17.2969,1197852.0],["2020-11-23",17.4989,17.632,17.3106,17.3611,1439498.0],["2020-11-24",17.6182,18.1507,17.4575,18.0038,2056693.0],["2020-11-25",17.9166,17.9166,17.5494,17.609,1124362.0],["2020-11-27",17.5861,17.7054,17.4484,17.6274,501977.0],["2020-11-30",17.5218,17.5448,17.1638,17.2188,945203.0],["2020-12-01",17.5631,17.6962,17.329,17.4805,871090.0],["2020-12-02",17.4208,17.5402,17.0031,17.4116,902230.0],["2020-12-03",17.3979,17.7008,17.2326,17.2602,821266.0],["2020-12-04",17.4805,17.8707,17.4254,17.7376,965963.0],["2020-12-07",17.8248,17.9671,17.6503,17.7513,1300406.0],["2020-12-08",17.5631,17.9028,17.5631,17.6457,1428911.0],["2020-12-09",17.7559,17.9212,17.3015,17.4346,1423513.0],["2020-12-10",17.2877,17.5677,17.1133,17.531,1259509.0],["2020-12-11",17.3566,17.5998,17.2831,17.5356,946033.0],["2020-12-14",17.7881,17.7881,17.1041,17.1087,1479150.0],["2020-12-15",17.3611,17.6457,17.1362,17.5907,2171911.0],["2020-12-16",17.6457,17.7743,17.1775,17.2877,1608900.0],["2020-12-17",17.3336,17.3795,17.1178,17.3106,1298330.0],["2020-12-18",17.3428,17.4989,17.0719,17.1729,3676596.0],["2020-12-21",16.8791,17.7192,16.8149,17.6412,2189557.0],["2020-12-22",17.7146,17.7743,17.3979,17.5539,1093637.0],["2020-12-23",17.7054,18.0818,17.6962,17.8477,1516310.0],["2020-12-24",17.9441,18.0222,17.7881,18.0084,561766.0],["2020-12-28",18.2104,18.4307,18.0635,18.1691,1249752.0],["2020-12-29",18.2012,18.2287,17.6274,17.8569,1195568.0],["2020-12-30",17.8799,18.371,17.8799,18.1186,925273.0],["2020-12-31",18.1828,18.2609,18.0268,18.1277,727846.0],["2021-01-04",18.3068,18.5042,17.6412,17.7743,1332792.0],["2021-01-05",17.7926,18.3619,17.6549,18.2838,1306219.0],["2021-01-06",18.6373,19.2111,18.6373,19.1009,2944598.0],["2021-01-07",19.2341,20.3679,19.1331,20.2164,1905353.0],["2021-01-08",20.1567,20.6296,20.0603,20.4,1822728.0],["2021-01-11",20.0695,22.53,20.0466,20.9968,4949392.0],["2021-01-12",21.1483,21.7175,21.0243,21.4742,2670774.0],["2021-01-13",21.3135,21.5844,20.3266,20.4184,1866947.0],["2021-01-14",20.4781,20.781,20.2715,20.6755,1913034.0],["2021-01-15",20.3266,20.3358,19.6839,19.7023,2279656.0],["2021-01-19",19.9915,20.0007,19.0826,19.3075,2790767.0],["2021-01-20",19.4085,19.4773,18.9586,19.1009,1511951.0],["2021-01-21",19.1698,19.3855,18.9265,18.9494,1266568.0],["2021-01-22",18.7153,19.5049,18.7016,19.4085,1904107.0],["2021-01-25",19.28,19.3626,18.8439,19.2249,1060006.0],["2021-01-26",19.436,19.4773,18.5592,18.6006,947902.0],["2021-01-27",18.1277,18.1461,17.2372,17.3428,2415426.0],["2021-01-28",17.5539,17.9992,17.329,17.7008,1483094.0],["2021-01-29",17.5677,17.5907,17.127,17.3795,2107555.0],["2021-02-01",17.5631,17.9304,17.1178,17.8523,1676993.0],["2021-02-02",18.1369,18.7566,17.9992,18.3756,1492852.0],["2021-02-03",18.2241,18.3297,17.8018,18.0956,932539.0],["2021-02-04",18.1186,19.2249,18.0773,19.1927,1646683.0],["2021-02-05",19.3442,19.4131,18.9908,19.2111,1897672.0],["2021-02-08",19.3396,19.3626,18.954,19.1514,1140554.0],["2021-02-09",19.1147,19.1881,18.6878,18.8989,1326149.0],["2021-02-10",19.0642,19.0734,18.5271,18.7796,1714776.0],["2021-02-11",18.8989,19.0091,18.4583,18.8989,883130.0],["2021-02-12",18.7612,19.1652,18.6235,19.0596,815453.0],["2021-02-16",19.5416,20.9601,19.3213,20.703,4281958.0],["2021-02-17",21.0243,21.8185,20.7994,21.6211,3804478.0],["2021-02-18",21.5107,21.6487,20.7426,21.0094,2247062.0],["2021-02-19",21.2026,21.3497,20.9358,21.3267,1905353.0],["2021-02-22",21.1704,21.2991,20.9956,21.1244,2105064.0],["2021-02-23",21.06,21.2302,20.7334,21.037,1958291.0],["2021-02-24",21.1888,21.2394,20.8484,21.1888,1455276.0],["2021-02-25",21.3038,21.5935,20.7426,20.7978,1215498.0],["2021-02-26",20.8668,20.9404,20.3379,20.6736,1112321.0],["2021-03-01",21.0968,21.7499,20.9312,21.4003,1223387.0],["2021-03-02",21.3405,21.6165,21.1336,21.2624,1203665.0],["2021-03-03",21.3405,21.6395,21.1566,21.1796,1137025.0],["2021-03-04",21.2072,21.3727,20.4529,20.8162,1262623.0],["2021-03-05",21.3267,22.0028,21.0554,21.943,2167344.0],["2021-03-08",22.1684,22.4812,22.0534,22.2328,1372859.0],["2021-03-09",22.4122,22.4122,21.7177,21.989,2182291.0],["2021-03-10",22.0166,22.9273,21.7729,22.7893,3141818.0],["2021-03-11",22.8491,23.4884,22.7295,23.4608,1639417.0],["2021-03-12",23.7046,23.7046,23.1572,23.5252,1460258.0],["2021-03-15",23.3044,23.3366,22.7801,23.0147,1123116.0],["2021-03-16",22.8215,22.9871,22.2512,22.5317,1226916.0],["2021-03-17",22.6375,22.6973,22.3064,22.6881,1515272.0],["2021-03-18",22.6881,23.4562,22.5731,22.6513,1401923.0],["2021-03-19",22.6651,22.8859,22.1914,22.6881,3613278.0],["2021-03-22",22.5087,22.7295,21.8465,22.1638,1602464.0],["2021-03-23",21.7637,22.0718,21.152,21.244,1832900.0],["2021-03-24",21.6119,22.0488,21.1244,21.1612,1294178.0],["2021-03-25",21.0048,21.5613,20.6277,21.4279,1975314.0],["2021-03-26",21.7867,22.1362,21.4647,21.9476,1390505.0],["2021-03-29",21.7177,22.1408,21.4831,21.5107,1399432.0],["2021-03-30",21.5107,21.8695,21.4371,21.6855,1117096.0],["2021-03-31",21.7315,22.1086,21.5199,21.6579,1197852.0],["2021-04-01",21.7913,22.0442,21.5199,22.0396,1278193.0],["2021-04-05",22.3754,22.472,22.1454,22.2834,860502.0],["2021-04-06",22.2328,22.6145,22.173,22.2512,687986.0],["2021-04-07",22.2788,22.2834,21.8419,21.989,756079.0],["2021-04-08",21.9522,22.0718,21.6855,21.9706,1023053.0],["2021-04-09",22.0488,22.4076,21.8097,22.3432,672624.0],["2021-04-12",22.3432,22.6973,22.1178,22.6007,877110.0],["2021-04-13",22.6973,22.6973,22.0488,22.2052,808187.0],["2021-04-14",22.2006,22.5869,22.15,22.2696,724316.0],["2021-04-15",22.3294,22.5593,22.035,22.5409,591037.0],["2021-04-16",22.8123,22.9917,22.357,22.5823,902645.0],["2021-04-19",22.4949,22.5823,22.2282,22.4949,629236.0],["2021-04-20",22.4995,22.6191,22.058,22.3754,856765.0],["2021-04-21",22.449,23.2492,22.357,23.1159,1216536.0],["2021-04-22",23.2262,23.4194,22.9595,23.0975,930878.0],["2021-04-23",23.2492,23.6034,23.1434,23.4516,924235.0],["2021-04-26",23.5988,23.6954,23.171,23.1894,850745.0],["2021-04-27",23.24,23.2814,22.9871,23.0929,1308503.0],["2021-04-28",22.9963,23.5206,22.6145,23.2354,1403376.0],["2021-04-29",23.608,23.746,23.2446,23.7,1151350.0],["2021-04-30",23.447,23.5758,22.8169,22.9641,1673671.0],["2021-05-03",23.2308,23.4424,22.9641,23.2308,1093222.0],["2021-05-04",23.0285,23.516,22.8353,23.5022,1920300.0],["2021-05-05",23.5896,23.6678,23.2722,23.3458,905551.0],["2021-05-06",23.401,24.0863,23.2998,24.0725,1071216.0],["2021-05-07",23.7322,24.1645,23.6126,24.1277,733658.0],["2021-05-10",24.2059,24.2749,23.9575,24.0403,1429949.0],["2021-05-11",23.6816,23.8977,23.2262,23.5252,789295.0],["2021-05-12",23.4102,23.493,22.3478,22.3616,1092806.0],["2021-05-13",22.4122,23.194,22.4122,23.0607,973644.0],["2021-05-14",23.1756,23.3826,22.9963,23.2952,1797608.0],["2021-05-17",22.8261,23.3274,22.6099,23.2768,915931.0],["2021-05-18",23.3136,23.4562,22.8307,22.8491,1499702.0],["2021-05-19",22.416,22.6003,22.0704,22.5404,1407113.0],["2021-05-20",22.4667,22.568,22.1303,22.4759,1308918.0],["2021-05-21",22.8721,23.0933,22.6602,22.9136,1091768.0],["2021-05-24",23.0795,23.1854,22.8906,23.0841,790541.0],["2021-05-25",23.1532,23.2684,22.7017,22.7247,811924.0],["2021-05-26",22.8583,23.0703,22.697,23.061,1170034.0],["2021-05-27",23.3283,23.3744,22.9965,23.0011,1398186.0],["2021-05-28",23.0795,23.1209,22.6648,23.0242,874826.0],["2021-06-01",23.1209,23.3974,22.9965,23.3836,1433063.0],["2021-06-02",23.425,23.4619,23.038,23.1947,1177715.0],["2021-06-03",23.0841,23.1486,22.8629,23.0288,1729308.0],["2021-06-04",23.1117,23.531,22.9551,23.1854,1667236.0],["2021-06-07",23.2131,23.3836,23.1117,23.2177,1502194.0],["2021-06-08",23.25,23.8075,23.0703,23.7752,1254942.0],["2021-06-09",23.7568,23.895,23.5218,23.5863,1454653.0],["2021-06-10",23.7706,23.8121,23.2361,23.3467,1657686.0],["2021-06-11",23.4988,23.6278,23.2868,23.6232,895379.0],["2021-06-14",23.6232,23.7107,23.2684,23.531,1406282.0],["2021-06-15",23.5633,23.7199,23.4481,23.6232,1667028.0],["2021-06-16",23.5955,23.9273,23.508,23.8029,1917186.0],["2021-06-17",23.7522,23.8904,22.7017,22.8583,2108386.0],["2021-06-18",22.4298,22.6279,21.9598,21.9737,3289837.0],["2021-06-21",22.181,22.7523,22.0796,22.6878,2147414.0],["2021-06-22",22.6003,22.7339,22.2132,22.5772,1430779.0],["2021-06-23",22.5634,22.6049,22.2271,22.333,2077868.0],["2021-06-24",22.4482,22.5957,22.2363,22.5726,1542053.0],["2021-06-25",22.6924,22.8629,22.5496,22.6187,8059655.0],["2021-06-28",22.6786,23.0472,22.3791,22.9412,1527936.0],["2021-06-29",23.1256,23.3421,22.8399,22.8583,1364555.0],["2021-06-30",22.7017,23.1578,22.697,23.0564,1037792.0],["2021-07-01",23.3697,23.6232,23.1808,23.5034,903475.0],["2021-07-02",23.5034,23.5771,23.3836,23.4066,500939.0],["2021-07-06",23.2822,23.4204,22.78,23.1993,674077.0],["2021-07-07",23.0795,23.6094,23.0795,23.508,870674.0],["2021-07-08",22.9965,23.4158,22.6832,23.0933,965548.0],["2021-07-09",23.531,24.0517,23.4665,24.024,1045889.0],["2021-07-12",23.8489,24.5862,23.8489,24.3973,1239995.0],["2021-07-13",24.2175,24.3742,23.8674,23.8904,1128929.0],["2021-07-14",24.0332,24.0701,23.6232,23.6508,1252036.0],["2021-07-15",23.4803,23.8029,23.3052,23.4435,1653742.0],["2021-07-16",23.6877,23.6877,22.8906,22.9274,1467109.0],["2021-07-19",22.3469,22.7523,22.1395,22.3653,1111490.0],["2021-07-20",22.4851,23.4343,22.416,23.2223,2630292.0],["2021-07-21",23.9872,24.5447,23.8029,24.4111,2199314.0],["2021-07-22",24.6507,24.6737,23.9872,24.3005,1372651.0],["2021-07-23",24.4756,24.6184,24.1577,24.3189,2237928.0],["2021-07-26",24.4571,24.6691,24.3558,24.5447,1095090.0],["2021-07-27",24.3604,24.6645,24.1807,24.4387,1462542.0],["2021-07-28",24.5447,24.7336,24.1346,24.4618,761684.0],["2021-07-29",24.881,26.1205,24.881,26.0468,2259518.0],["2021-07-30",25.7749,26.1804,25.7381,25.9546,1681352.0],["2021-08-02",26.1021,26.4891,25.7749,25.821,1036754.0],["2021-08-03",25.973,26.443,25.6782,26.3048,1381993.0],["2021-08-04",26.0652,26.4753,26.0191,26.1343,696498.0],["2021-08-05",26.2633,26.6688,26.1573,26.572,1086371.0],["2021-08-06",26.9499,27.0927,26.7287,26.9729,1003746.0],["2021-08-09",26.8116,27.019,26.5167,26.9637,792617.0],["2021-08-10",27.0052,27.5627,26.89,27.4797,2084304.0],["2021-08-11",27.5166,27.6456,27.254,27.6087,1771243.0],["2021-08-12",27.6733,28.0188,27.4337,27.9543,1081596.0],["2021-08-13",27.8668,28.0925,27.7424,28.0879,1108999.0],["2021-08-16",27.982,28.3137,27.7746,28.1801,1056269.0],["2021-08-17",27.9727,27.9727,27.1756,27.2954,1865494.0],["2021-08-18",27.3876,27.9774,27.2401,27.535,1991922.0],["2021-08-19",27.1612,27.6365,27.0782,27.4243,1194946.0],["2021-08-20",27.4704,27.7335,27.2582,27.4289,1402961.0],["2021-08-23",27.7657,27.8996,27.4335,27.6642,809640.0],["2021-08-24",27.6965,27.9596,27.6827,27.918,1216744.0],["2021-08-25",27.918,28.1534,27.835,28.1488,1418116.0],["2021-08-26",28.1441,28.3057,27.9872,28.1118,805696.0],["2021-08-27",28.3287,28.8409,28.0842,28.5502,1391750.0],["2021-08-30",28.7117,28.7994,28.3518,28.361,1035094.0],["2021-08-31",28.361,28.4672,27.9457,28.038,1293763.0],["2021-09-01",28.1118,28.541,27.7657,28.3749,1788682.0],["2021-09-02",28.4487,28.984,28.2457,28.984,1306842.0],["2021-09-03",28.8179,29.307,28.8179,29.1778,1266775.0],["2021-09-07",29.1501,29.4039,28.9748,29.127,1451954.0],["2021-09-08",29.2563,29.2655,28.6241,29.2424,1221934.0],["2021-09-09",29.2886,29.5239,28.9563,28.9563,1338605.0],["2021-09-10",29.6531,29.7777,28.9748,28.9886,1445519.0],["2021-09-13",29.3716,29.5054,28.9702,29.3393,1516310.0],["2021-09-14",29.4316,29.4824,28.6379,28.8363,2046106.0],["2021-09-15",28.8271,29.4362,28.7717,29.4224,1462127.0],["2021-09-16",29.4685,29.5285,28.9609,29.0163,874619.0],["2021-09-17",29.0578,29.0578,28.1626,28.3703,3768978.0],["2021-09-20",27.6873,28.2595,27.4243,28.2226,1722665.0],["2021-09-21",28.3518,28.4164,27.6781,27.7565,2352938.0],["2021-09-22",27.918,28.601,27.7565,28.3841,2201598.0],["2021-09-23",28.5641,29.1732,28.5641,28.924,1259924.0],["2021-09-24",28.8779,29.3716,28.6471,29.2839,1415832.0],["2021-09-27",29.2516,29.8285,29.127,29.6023,1361856.0],["2021-09-28",29.6116,29.6531,29.1086,29.3624,2184367.0],["2021-09-29",29.5054,30.1515,29.3762,30.0869,2159248.0],["2021-09-30",30.3084,30.3084,29.6669,29.6669,2554726.0],["2021-10-01",29.5977,30.0453,29.1409,29.7039,2314948.0],["2021-10-04",29.6577,30.2392,29.5839,29.9715,2728072.0],["2021-10-05",30.9907,31.7187,29.3813,31.6613,2168000.0],["2021-10-06",31.6996,33.012,31.2877,32.4276,2902100.0],["2021-10-07",32.5713,35.5794,32.5713,35.4453,3540300.0],["2021-10-08",35.3878,35.5698,33.9317,34.928,3294600.0],["2021-10-11",34.7077,35.7231,34.2766,34.3532,1951100.0],["2021-10-12",34.267,35.3974,33.9892,33.9892,2169300.0],["2021-10-13",33.9221,34.8034,33.8455,34.1233,1547600.0],["2021-10-14",34.5448,35.2537,34.3436,35.1387,910800.0],["2021-10-15",35.3974,35.4261,33.9317,34.1808,3228600.0],["2021-10-18",33.8071,34.7268,33.7592,34.7076,878000.0],["2021-10-19",34.9376,34.995,34.1041,34.334,1160800.0],["2021-10-20",34.1999,34.6885,33.9029,34.1999,1197600.0],["2021-10-21",34.085,34.4873,33.9604,34.2957,965200.0],["2021-10-22",34.4681,35.1196,34.3245,34.8705,688000.0],["2021-10-25",34.9663,35.3591,34.6981,34.8609,985800.0],["2021-10-26",34.9567,35.3016,34.4011,34.5927,1248100.0],["2021-10-27",35.8764,36.3075,34.3053,34.4777,1357700.0],["2021-10-28",34.6789,35.3878,34.5544,35.2537,773400.0],["2021-10-29",35.1866,35.2537,34.4969,34.7555,936800.0],["2021-11-01",34.9663,35.2154,34.3628,34.6023,1221600.0],["2021-11-02",34.5448,34.5448,33.7592,34.0658,1665100.0],["2021-11-03",33.9892,34.1329,33.6251,33.8359,1025600.0],["2021-11-04",34.1424,34.5161,33.7976,33.9892,1773300.0],["2021-11-05",34.2191,34.4298,33.8263,34.2191,1344600.0],["2021-11-08",34.449,34.746,34.1903,34.3915,821300.0],["2021-11-09",34.4586,34.7076,34.1616,34.4586,749200.0],["2021-11-10",34.3628,34.8322,34.1233,34.516,1025000.0],["2021-11-11",34.5352,35.5698,34.5352,35.4453,1312400.0],["2021-11-12",35.5794,35.886,35.0813,35.886,1443100.0],["2021-11-15",36.1063,36.432,35.3974,35.7135,731300.0],["2021-11-16",35.6369,36.5853,35.3495,36.1925,788400.0],["2021-11-17",36.1063,36.3075,35.3974,36.1255,1397700.0],["2021-11-18",36.4418,36.461,35.8187,36.183,794900.0],["2021-11-19",36.3364,36.739,36.135,36.3364,665300.0],["2021-11-22",36.4418,36.5952,35.579,35.5981,1235600.0],["2021-11-23",35.7803,36.0296,35.3201,35.6461,639100.0],["2021-11-24",35.3393,35.7515,35.0037,35.6077,419900.0],["2021-11-26",34.8599,35.0133,33.9395,34.6011,496000.0],["2021-11-29",35.3105,35.3105,34.3805,34.6106,886300.0],["2021-11-30",34.5627,34.8024,33.441,33.604,1107800.0],["2021-12-01",34.3997,34.764,32.7986,32.8274,1337800.0],["2021-12-02",33.3259,34.3997,33.1438,34.2463,1074900.0],["2021-12-03",34.5148,34.6298,33.5944,33.9875,611000.0],["2021-12-06",34.4189,35.2626,33.9491,34.927,809500.0],["2021-12-07",35.4543,35.5694,34.8407,35.3009,487400.0],["2021-12-08",35.6077,35.6077,35.1763,35.5214,501500.0],["2021-12-09",35.2338,35.7132,35.09,35.416,743300.0],["2021-12-10",35.8091,35.9337,35.2338,35.9241,517200.0],["2021-12-13",35.8762,36.2117,35.0708,35.4256,776600.0],["2021-12-14",35.1188,35.3297,34.0162,34.3901,939200.0],["2021-12-15",34.3422,34.7257,33.5752,33.9875,1660000.0],["2021-12-16",34.4572,34.6873,33.3643,33.7957,1017700.0],["2021-12-17",33.4889,34.0929,33.3259,33.5273,2500100.0],["2021-12-20",33.2205,33.2588,31.8111,32.7603,854500.0],["2021-12-21",33.3259,34.0546,33.2684,34.045,538100.0],["2021-12-22",34.2655,34.4956,34.0066,34.486,515100.0],["2021-12-23",34.6586,34.9558,34.4572,34.5819,462300.0],["2021-12-27",34.8599,35.0517,34.5435,34.9654,580900.0],["2021-12-28",34.8599,35.2914,34.8599,35.1475,415300.0],["2021-12-29",35.1092,35.4735,35.0517,35.2146,409700.0],["2021-12-30",35.1955,35.2914,34.6873,34.7449,459900.0],["2021-12-31",34.6298,35.3489,34.371,34.8983,543300.0],["2022-01-03",35.1284,35.4352,34.323,34.764,577400.0],["2022-01-04",34.8407,35.7707,34.8407,35.4543,422700.0],["2022-01-05",35.531,35.8378,34.1121,34.1792,461100.0],["2022-01-06",34.0737,34.4285,33.882,34.0354,453400.0],["2022-01-07",33.8245,34.0258,33.1629,33.2396,652000.0],["2022-01-10",32.8945,33.278,31.9166,32.6452,1465600.0],["2022-01-11",32.7698,32.9904,32.1946,32.7411,1352200.0],["2022-01-12",33.0575,33.2492,32.4918,32.8849,1906900.0],["2022-01-13",33.1629,33.441,32.07,32.2042,634600.0],["2022-01-14",31.7536,32.1275,31.0633,31.3509,986600.0],["2022-01-18",30.7373,31.3701,30.4689,31.1304,1152000.0],["2022-01-19",31.1496,31.2646,30.3442,30.7853,1097200.0],["2022-01-20",30.862,31.4372,30.5743,30.6606,916000.0],["2022-01-21",31.0537,31.0537,30.1045,30.21,874700.0],["2022-01-24",29.6731,31.1016,29.1842,30.9482,1093400.0],["2022-01-25",30.488,30.6798,29.7498,29.7977,1010000.0],["2022-01-26",30.1908,30.6127,28.8486,28.9157,1256300.0],["2022-01-27",29.3951,29.6252,28.2446,28.2829,1232800.0],["2022-01-28",28.2062,28.8486,27.7844,28.839,1021400.0],["2022-01-31",28.6185,29.328,28.3405,29.28,1391800.0],["2022-02-01",29.6156,30.6606,29.4238,30.6223,1242800.0],["2022-02-02",31.3509,32.0891,30.1237,30.7277,1909900.0],["2022-02-03",30.7181,30.7469,29.2609,29.5293,1790900.0],["2022-02-04",29.2513,29.9511,28.9732,29.491,1304500.0],["2022-02-07",29.4718,29.6348,28.6568,28.7048,672900.0],["2022-02-08",28.6568,30.3251,28.5897,30.0854,1176200.0],["2022-02-09",30.5743,30.8332,30.047,30.4305,744900.0],["2022-02-10",29.8936,30.373,28.9253,29.1362,881000.0],["2022-02-11",28.9061,29.3184,28.2638,28.561,791800.0],["2022-02-14",28.7431,32.185,28.7431,32.022,2504300.0],["2022-02-15",32.9712,33.7382,32.7699,33.6615,2313700.0],["2022-02-16",33.5177,34.2847,33.23,33.2588,1662400.0],["2022-02-17",32.7694,33.1916,32.3184,32.5103,1049900.0],["2022-02-18",32.376,32.6927,31.378,32.021,1315900.0],["2022-02-22",31.5412,31.9922,31.1477,31.1861,918300.0],["2022-02-23",31.6563,31.6563,30.2074,30.2458,573700.0],["2022-02-24",29.2574,31.2629,29.171,31.1765,985500.0],["2022-02-25",31.4164,32.3184,31.1957,31.877,743000.0],["2022-02-28",31.2341,31.8674,30.7447,31.2053,944600.0],["2022-03-01",31.3493,31.5028,29.9579,30.1498,759300.0],["2022-03-02",30.6488,32.2225,30.1882,32.0498,832900.0],["2022-03-03",32.328,32.6159,31.5028,31.8674,646900.0],["2022-03-04",31.3589,31.973,31.2725,31.57,858600.0],["2022-03-07",31.8482,31.8482,30.668,30.6776,894600.0],["2022-03-08",30.6776,31.8578,30.5912,30.8599,964700.0],["2022-03-09",31.6755,32.1937,31.4164,31.8195,764800.0],["2022-03-10",31.2533,32.0881,31.1765,31.9154,736600.0],["2022-03-11",32.2129,32.4624,31.5028,31.5412,1214900.0],["2022-03-14",31.6563,32.3952,31.5796,32.2129,1163100.0],["2022-03-15",32.5103,33.4123,32.1841,33.2396,1255900.0],["2022-03-16",33.5083,34.1704,33.2204,33.7962,1487700.0],["2022-03-17",33.6043,34.3239,33.4603,34.1992,715100.0],["2022-03-18",34.0169,34.6214,33.8729,34.6022,1933700.0],["2022-03-21",34.3815,34.9381,33.9497,34.3431,734300.0],["2022-03-22",34.5446,34.8517,34.228,34.7653,931800.0],["2022-03-23",34.3719,34.6214,34.0169,34.4391,785700.0],["2022-03-24",34.4967,34.679,33.9881,34.1032,900800.0],["2022-03-25",34.0457,34.3143,33.7866,34.0649,443400.0],["2022-03-28",33.8058,33.8058,33.0285,33.278,636700.0],["2022-03-29",33.9113,34.5062,33.5467,34.4295,661500.0],["2022-03-30",34.2856,34.679,33.6426,34.5159,923900.0],["2022-03-31",34.4199,34.986,33.9497,33.9689,1022400.0],["2022-04-01",34.4007,34.7749,33.9593,34.3431,960200.0],["2022-04-04",34.3527,34.7941,34.3143,34.7749,846400.0],["2022-04-05",34.6502,35.3315,33.2876,33.3164,746900.0],["2022-04-06",32.8942,33.6043,32.5487,33.5755,833800.0],["2022-04-07",33.7578,34.4487,33.633,34.1896,1213000.0],["2022-04-08",34.3048,34.7558,34.0169,34.0649,536300.0],["2022-04-11",33.681,34.3431,33.681,33.9113,602900.0],["2022-04-12",34.2184,35.0916,33.9401,34.0936,755100.0],["2022-04-13",34.2952,35.1588,34.2856,34.6406,889000.0],["2022-04-14",34.9093,35.2739,34.0265,34.0457,452700.0],["2022-04-18",33.8442,33.9401,32.328,32.5871,1087400.0],["2022-04-19",32.6447,33.6426,32.4432,33.4891,900900.0],["2022-04-20",33.9017,34.4583,33.6906,34.3431,837800.0],["2022-04-21",34.8325,34.8517,33.9401,34.2184,763500.0],["2022-04-22",34.2376,34.3719,33.2684,33.3452,2843700.0],["2022-04-25",33.3164,33.4795,32.2705,33.4123,838400.0],["2022-04-26",32.9613,33.3068,31.829,31.8962,896500.0],["2022-04-27",30.7735,31.8962,30.1786,31.0422,2222200.0],["2022-04-28",31.1765,31.6371,29.9195,30.7255,1541100.0],["2022-04-29",30.4856,30.8983,29.8043,29.9579,1018900.0],["2022-05-02",29.8427,30.1114,28.8256,29.5069,1022500.0],["2022-05-03",29.3917,29.7852,28.9503,29.1422,1282800.0],["2022-05-04",29.1135,29.9579,28.413,29.8331,811300.0],["2022-05-05",29.3342,29.4781,28.1443,28.6337,816700.0],["2022-05-06",28.413,28.5473,27.2999,27.6933,1031000.0],["2022-05-09",27.1175,27.3862,26.2443,26.3307,1514800.0],["2022-05-10",27.4054,27.7796,26.4075,26.8585,1205300.0],["2022-05-11",26.8681,27.4246,26.4938,26.8297,1163500.0],["2022-05-12",26.8009,27.1079,26.4458,26.8489,753100.0],["2022-05-13",26.9736,27.7988,26.9736,27.1655,823800.0],["2022-05-16",26.8585,26.9736,25.7741,26.4458,1297300.0],["2022-05-17",26.9736,27.2231,26.4458,26.9544,874300.0],["2022-05-18",26.3883,26.6378,24.9009,25.3231,1603600.0],["2022-05-19",25.083,25.938,24.8812,25.5729,1243700.0],["2022-05-20",25.8803,25.8803,24.9581,25.6594,653900.0],["2022-05-23",26.0244,26.1397,25.5057,25.8035,504000.0],["2022-05-24",25.6978,26.1493,25.1886,26.0917,631800.0],["2022-05-25",26.0917,26.1589,25.3424,25.9476,940700.0],["2022-05-26",26.0917,26.8794,26.034,26.6104,755100.0],["2022-05-27",26.8986,28.0706,26.8986,28.0706,880100.0],["2022-05-31",27.6864,27.8977,27.379,27.6864,796300.0],["2022-06-01",27.9458,29.0025,27.5903,28.82,1665800.0],["2022-06-02",28.9641,29.9247,28.7815,29.8863,884800.0],["2022-06-03",29.8191,30.0112,29.0505,29.723,886500.0],["2022-06-06",30.2706,30.2802,29.2907,29.3483,775100.0],["2022-06-07",28.916,29.6557,28.8007,29.6461,468600.0],["2022-06-08",29.502,29.5789,28.5222,28.7815,680900.0],["2022-06-09",28.7431,28.7911,28.3396,28.3492,558500.0],["2022-06-10",27.7344,27.8689,26.9947,27.3021,774400.0],["2022-06-13",26.4471,26.9755,26.0532,26.2934,742200.0],["2022-06-14",26.4375,27.1196,26.1877,26.8122,742300.0],["2022-06-15",27.2829,27.3694,26.4567,26.9467,1015400.0],["2022-06-16",26.0436,26.2262,24.9869,25.2175,1007800.0],["2022-06-17",25.6306,25.986,25.2079,25.4672,1589300.0],["2022-06-21",25.9668,26.2166,25.4384,26.1493,938200.0],["2022-06-22",25.8707,26.255,25.4384,25.938,825100.0],["2022-06-23",25.8899,26.2262,25.1022,25.4288,865800.0],["2022-06-24",25.4768,26.3318,25.4768,25.8803,3164800.0],["2022-06-27",26.1877,26.7065,25.9188,26.5528,956100.0],["2022-06-28",26.7449,26.9659,25.8515,25.8611,492900.0],["2022-06-29",25.938,26.0629,25.3808,25.7074,616800.0],["2022-06-30",25.7554,26.3414,25.3231,26.1685,683200.0],["2022-07-01",26.1013,26.572,25.8707,26.3991,498300.0],["2022-07-05",25.938,27.0523,25.7074,27.0331,979000.0],["2022-07-06",27.1772,27.8689,27.0331,27.7152,1536500.0],["2022-07-07",27.9938,28.868,27.9361,28.7239,1323800.0],["2022-07-08",28.6663,28.9545,28.3108,28.5414,1420400.0],["2022-07-11",28.2243,28.4357,27.5039,27.6191,758800.0],["2022-07-12",27.3021,27.8401,26.9178,27.11,925500.0],["2022-07-13",26.6104,27.4942,26.4855,26.9947,811500.0],["2022-07-14",26.4855,26.8794,26.3703,26.8698,726100.0],["2022-07-15",27.3694,27.8785,27.3405,27.7728,714500.0],["2022-07-18",28.0706,28.1859,27.7921,28.0034,1638900.0],["2022-07-19",28.3396,29.1946,28.1859,29.1082,942500.0],["2022-07-20",29.1562,29.8671,29.0505,29.3579,1202200.0],["2022-07-21",29.185,30.4339,29.1754,30.4339,1620600.0],["2022-07-22",30.7413,31.5675,30.1553,30.3282,1430700.0],["2022-07-25",30.309,30.4531,29.7422,29.8863,1053000.0],["2022-07-26",29.5981,30.6933,29.5981,30.3762,1696900.0],["2022-07-27",27.6672,27.7632,25.765,27.2349,4468500.0],["2022-07-28",27.1868,28.6759,27.1868,28.6759,1512400.0],["2022-07-29",28.7815,28.9737,27.7056,27.8113,1893800.0],["2022-08-01",27.4366,27.8305,26.9082,27.2637,1437000.0],["2022-08-02",27.1868,27.9746,26.9755,26.9851,1280700.0],["2022-08-03",27.2733,27.3597,26.5816,27.2253,1096400.0],["2022-08-04",27.379,28.5414,27.1772,27.7536,1665500.0],["2022-08-05",27.3213,27.5039,26.9659,27.3213,1206500.0],["2022-08-08",27.6383,28.3492,27.6287,28.0995,904300.0],["2022-08-09",28.0995,28.0995,27.648,27.8593,731000.0],["2022-08-10",28.4741,28.916,28.3012,28.6663,806100.0],["2022-08-11",29.0121,29.3868,28.9064,29.1082,1128400.0],["2022-08-12",29.0409,29.9343,29.0121,29.9343,600800.0],["2022-08-15",29.8767,30.2033,29.7134,30.0592,768000.0],["2022-08-16",29.9247,30.2418,29.7518,30.1841,504600.0],["2022-08-17",29.9824,30.4339,29.8191,30.3955,733000.0],["2022-08-18",30.4243,30.588,30.0392,30.0777,851200.0],["2022-08-19",29.837,29.837,29.3171,29.5578,751200.0],["2022-08-22",28.9224,29.1149,28.3254,28.3736,726600.0],["2022-08-23",28.5276,28.932,28.364,28.5469,633900.0],["2022-08-24",28.7587,29.0764,28.5373,28.8742,585200.0],["2022-08-25",28.8839,29.1823,28.7106,29.1823,620500.0],["2022-08-26",29.423,29.5963,27.6804,27.7189,521700.0],["2022-08-29",27.3145,27.6804,27.2375,27.4397,724000.0],["2022-08-30",27.4686,27.5456,26.9005,26.9583,532100.0],["2022-08-31",26.9583,27.0353,26.4191,26.5539,739500.0],["2022-09-01",26.2265,26.2651,25.6585,26.2458,878200.0],["2022-09-02",26.7946,26.8427,25.8799,26.0918,724300.0],["2022-09-06",26.1784,26.3036,25.4178,25.9858,1116700.0],["2022-09-07",26.0436,26.6694,25.7837,26.6213,852400.0],["2022-09-08",26.4095,26.9968,25.8992,26.939,709600.0],["2022-09-09",27.1123,27.613,26.9583,27.4878,871900.0],["2022-09-12",27.69,28.2195,27.69,27.95,872900.0],["2022-09-13",27.1605,27.353,26.2265,26.4191,877300.0],["2022-09-14",26.4095,26.5443,25.5911,25.9185,1103800.0],["2022-09-15",25.6681,26.1977,25.6104,25.6585,1363700.0],["2022-09-16",25.1964,25.5719,24.9364,25.1097,3227900.0],["2022-09-19",24.792,25.9185,24.792,25.6296,1439200.0],["2022-09-20",25.2926,25.2926,24.4165,24.9268,1464700.0],["2022-09-21",25.2638,25.6104,24.8209,24.8979,824100.0],["2022-09-22",24.7438,25.0904,24.4454,24.9171,1216900.0],["2022-09-23",24.7053,24.7053,23.55,23.9543,815400.0],["2022-09-26",23.6655,24.4935,23.5789,23.6077,833400.0],["2022-09-27",23.964,24.1758,23.4922,23.7714,422600.0],["2022-09-28",24.0795,24.378,23.8581,24.2143,779900.0],["2022-09-29",23.7618,23.8581,23.3478,23.5404,597800.0],["2022-09-30",23.3189,24.1277,23.2323,23.5885,846100.0],["2022-10-03",23.887,24.5994,23.6751,24.4454,761200.0],["2022-10-04",24.9171,25.0712,24.5128,24.5898,1452500.0],["2022-10-05",24.1565,24.6379,23.9447,24.5224,846800.0],["2022-10-06",24.3106,24.7631,24.1277,24.2721,762100.0],["2022-10-07",23.9929,24.3106,23.5885,23.6655,574800.0],["2022-10-10",23.887,23.9832,23.5692,23.7233,567200.0],["2022-10-11",23.3285,23.7907,23.0975,23.5307,695200.0],["2022-10-12",23.704,23.704,23.0686,23.0878,614600.0],["2022-10-13",22.5583,23.9062,22.1443,23.6751,929900.0],["2022-10-14",23.8292,23.964,22.7027,23.0012,1590700.0],["2022-10-17",23.5789,23.6944,23.2708,23.473,1587200.0],["2022-10-18",24.0795,24.4935,23.781,24.0506,1094800.0],["2022-10-19",23.7618,23.9447,23.4537,23.704,934300.0],["2022-10-20",23.8099,23.9351,22.6642,22.8279,1092400.0],["2022-10-21",22.9145,23.6463,22.3369,23.5404,3891900.0],["2022-10-24",23.8484,23.8484,23.2034,23.4056,2266300.0],["2022-10-25",23.1841,24.2625,23.1841,24.1758,1381100.0],["2022-10-26",22.1443,23.5596,21.3644,21.5089,5173600.0],["2022-10-27",21.6725,21.8266,20.5942,21.5859,2973400.0],["2022-10-28",21.4992,22.3176,21.4992,22.0576,2356700.0],["2022-10-31",22.1058,22.6931,21.7303,22.6161,1160700.0],["2022-11-01",22.8664,22.8664,22.2021,22.2406,1484200.0],["2022-11-02",22.3754,22.7605,21.8458,21.8651,1608300.0],["2022-11-03",21.6244,22.2309,21.4703,21.8747,1498600.0],["2022-11-04",22.3272,22.5198,21.9517,22.048,1000200.0],["2022-11-07",22.1924,22.3946,21.9614,22.1058,1587400.0],["2022-11-08",22.308,22.3465,21.5089,21.7592,2154600.0],["2022-11-09",21.4318,21.9517,21.0948,21.1622,1013200.0],["2022-11-10",22.0673,23.0204,21.8458,22.5679,2877700.0],["2022-11-11",22.7123,23.5692,22.6738,23.2997,1534600.0],["2022-11-14",23.1745,23.3285,22.8857,22.9242,1036700.0],["2022-11-15",23.3382,24.0891,23.136,23.7714,1565000.0],["2022-11-16",23.5692,23.7522,23.1937,23.29,1156200.0],["2022-11-17",22.9231,22.9231,22.4403,22.7783,892800.0],["2022-11-18",23.2804,23.6956,22.9038,23.0197,1100600.0],["2022-11-21",22.9231,23.1645,22.9134,23.039,610600.0],["2022-11-22",23.1645,24.0142,23.1548,24.0046,1258000.0],["2022-11-23",24.1397,24.468,23.9659,24.0915,1069300.0],["2022-11-25",24.0722,24.2266,23.8983,24.0142,402200.0],["2022-11-28",23.937,24.188,22.8652,22.9907,904800.0],["2022-11-29",22.981,23.2804,22.6914,22.7879,825300.0],["2022-11-30",22.8169,23.4155,22.6045,23.3769,2515000.0],["2022-12-01",23.5797,24.1301,23.4349,24.1011,1208800.0],["2022-12-02",23.6956,24.2363,23.6569,24.0335,927800.0],["2022-12-05",23.7535,23.9756,23.3962,23.5121,828700.0],["2022-12-06",23.599,23.6569,23.1935,23.3962,845400.0],["2022-12-07",23.2611,23.6473,23.039,23.2417,920000.0],["2022-12-08",23.2611,23.5507,23.1548,23.5121,666100.0],["2022-12-09",23.5507,23.8501,23.3769,23.4155,556900.0],["2022-12-12",23.5025,23.8114,23.4735,23.7342,631400.0],["2022-12-13",24.1397,24.6805,23.8308,24.0915,1117400.0],["2022-12-14",24.0915,24.1397,22.7879,23.29,1838000.0],["2022-12-15",22.8748,22.8845,20.8085,20.9726,2300000.0],["2022-12-16",20.7602,21.2526,20.7409,21.0788,1875000.0],["2022-12-19",20.963,21.2237,20.4029,20.4608,1168900.0],["2022-12-20",20.2774,20.4222,19.9394,20.0553,1048100.0],["2022-12-21",20.1325,20.7988,20.1229,20.6829,697700.0],["2022-12-22",20.3933,20.596,20.0456,20.5767,802200.0],["2022-12-23",20.6926,20.7698,20.316,20.6926,533200.0],["2022-12-27",20.5477,20.9823,20.2001,20.8085,549100.0],["2022-12-28",21.0305,21.2237,20.4802,20.4995,610200.0],["2022-12-29",20.7988,21.1754,20.6636,21.0595,598300.0],["2022-12-30",20.9243,21.0305,20.345,20.4222,890300.0],["2023-01-03",20.7119,20.8857,20.3836,20.5767,936700.0],["2023-01-04",20.7698,21.0499,20.4898,20.963,1229800.0],["2023-01-05",21.0016,21.3588,20.4802,20.7312,1213300.0],["2023-01-06",20.8278,21.5133,20.6057,21.4651,568500.0],["2023-01-09",21.5713,21.9285,21.3975,21.4071,580200.0],["2023-01-10",21.2719,21.6485,21.1947,21.5809,635500.0],["2023-01-11",21.6775,22.1023,21.6099,22.0927,614700.0],["2023-01-12",22.3631,22.3631,21.8223,22.0058,1011800.0],["2023-01-13",21.7547,21.9285,21.4071,21.6582,967900.0],["2023-01-17",21.6485,21.7065,21.3009,21.3395,1343100.0],["2023-01-18",21.4168,21.4844,20.6733,20.6829,1356600.0],["2023-01-19",20.5188,20.5477,19.6015,19.7367,5326900.0],["2023-01-20",19.8139,20.0939,19.4084,20.0939,4361500.0],["2023-01-23",20.2774,20.654,20.1132,20.6153,3076500.0],["2023-01-24",20.7409,20.8374,20.3353,20.6153,2434600.0],["2023-01-25",20.3739,20.4802,20.0456,20.4802,1583400.0],["2023-01-26",20.6636,21.0595,20.345,21.0595,1972400.0],["2023-01-27",20.8857,21.0016,20.6443,20.7505,1316900.0],["2023-01-30",20.625,20.8374,20.0746,20.1132,1432500.0],["2023-01-31",20.2967,21.1368,20.2967,21.1078,2083600.0],["2023-02-01",21.0305,21.6292,20.8567,21.3492,1091600.0],["2023-02-02",21.6389,22.1699,21.4747,21.9382,1353500.0],["2023-02-03",21.6968,22.1989,21.6582,21.7451,1329100.0],["2023-02-06",21.4457,21.6002,21.1464,21.5326,1236700.0],["2023-02-07",21.4071,21.7837,21.3106,21.6002,2024500.0],["2023-02-08",24.2363,24.2363,22.7589,23.2611,4484900.0],["2023-02-09",23.599,23.7245,22.7879,22.9617,2363500.0],["2023-02-10",22.6817,22.7879,22.1989,22.45,1394100.0],["2023-02-13",22.421,22.7493,22.3727,22.6914,944700.0],["2023-02-14",22.4306,23.2707,22.3244,23.0679,2095000.0],["2023-02-15",22.9907,23.5604,22.8748,23.5411,1415900.0],["2023-02-16",23.1452,23.2707,22.6624,22.7203,1029700.0],["2023-02-17",22.7881,22.7881,22.3329,22.6235,764700.0],["2023-02-21",22.2942,22.4007,21.7422,22.0327,1263100.0],["2023-02-22",22.0424,22.4104,21.7906,22.2361,1344800.0],["2023-02-23",22.4298,22.5654,21.8874,22.3814,1560400.0],["2023-02-24",21.8971,22.2748,21.7809,22.2458,1644200.0],["2023-02-27",22.546,22.6428,22.1877,22.2845,1066100.0],["2023-02-28",22.3717,22.6525,22.2651,22.2748,1226700.0],["2023-03-01",22.1489,22.1877,21.6647,21.6937,1323800.0],["2023-03-02",21.4323,22.4395,21.287,22.3426,1267300.0],["2023-03-03",22.6332,22.6428,22.2458,22.3814,862900.0],["2023-03-06",22.4395,22.5073,21.8293,21.8487,719900.0],["2023-03-07",21.9165,21.9843,21.7034,21.7906,946400.0],["2023-03-08",21.8003,22.0133,21.7325,21.9746,749300.0],["2023-03-09",22.0618,22.2264,21.5485,21.5969,1181000.0],["2023-03-10",21.4807,21.5485,20.5606,20.6381,1717200.0],["2023-03-13",20.3379,20.9093,20.2507,20.4057,1581400.0],["2023-03-14",20.8802,21.0449,20.241,20.7059,1440900.0],["2023-03-15",20.2507,20.4444,19.8924,20.3185,1605400.0],["2023-03-16",20.0377,20.4735,19.9408,20.3088,1513600.0],["2023-03-17",20.2314,20.2314,19.6115,19.8827,2747300.0],["2023-03-20",20.057,20.4735,20.0377,20.1732,1127000.0],["2023-03-21",20.5025,20.8124,20.3282,20.5122,1020200.0],["2023-03-22",20.4638,20.551,19.6115,19.6309,1415600.0],["2023-03-23",19.6503,19.9505,19.0304,19.166,1157700.0],["2023-03-24",18.8658,19.2338,18.6818,19.2241,1212600.0],["2023-03-27",19.5631,19.7762,19.3404,19.7181,1530500.0],["2023-03-28",19.6406,20.0377,19.5631,19.7374,1564700.0],["2023-03-29",19.9892,20.3088,19.9021,20.2217,1320200.0],["2023-03-30",20.4541,20.4638,20.1539,20.2507,639000.0],["2023-03-31",20.4154,20.7059,20.3863,20.6865,881500.0],["2023-04-03",20.8028,20.8996,20.4057,20.764,757500.0],["2023-04-04",20.8124,20.8221,19.8827,19.9602,1194400.0],["2023-04-05",19.7181,19.8052,19.321,19.5825,1005700.0],["2023-04-06",19.6696,19.7374,19.2048,19.4566,1543900.0],["2023-04-10",19.3985,19.9796,19.3985,19.8246,1157700.0],["2023-04-11",19.9311,20.3573,19.8633,20.1539,1224700.0],["2023-04-12",20.3185,20.4735,19.9118,19.9311,637700.0],["2023-04-13",19.8633,20.3573,19.7181,20.2507,731900.0],["2023-04-14",20.028,20.4832,19.8052,19.9408,863100.0],["2023-04-17",20.1151,20.3766,19.9892,20.241,1121600.0],["2023-04-18",20.3476,20.5219,20.0764,20.241,1085300.0],["2023-04-19",20.1248,20.5219,20.1248,20.4057,1236200.0],["2023-04-20",20.1926,20.4154,19.9892,20.1151,1192600.0],["2023-04-21",20.212,20.3476,20.0473,20.3282,3596800.0],["2023-04-24",20.241,20.8027,20.241,20.735,1680900.0],["2023-04-25",20.5122,20.8899,20.2991,20.3088,2199400.0],["2023-04-26",20.6284,21.4807,19.5922,19.7955,2308400.0],["2023-04-27",19.8149,20.3185,19.4275,20.0473,1660200.0],["2023-04-28",20.0958,21.0642,20.0958,20.8705,1760400.0],["2023-05-01",20.7253,21.1708,20.7253,21.0352,1058500.0],["2023-05-02",20.8996,20.9868,20.396,20.6575,1517700.0],["2023-05-03",20.7446,21.2579,20.6962,20.8415,1063900.0],["2023-05-04",20.6575,20.8028,20.3476,20.58,1172900.0],["2023-05-05",20.9965,21.2289,20.5316,20.8028,1148000.0],["2023-05-08",20.8899,20.9965,20.4928,20.8028,910000.0],["2023-05-09",20.6865,20.7156,20.4444,20.5897,822600.0],["2023-05-10",20.8221,20.8512,20.4347,20.6768,1432800.0],["2023-05-11",20.4444,20.4444,20.0473,20.2507,1022600.0],["2023-05-12",20.3476,20.5509,20.1055,20.3088,766400.0],["2023-05-15",20.4347,20.8802,20.3379,20.8318,780500.0],["2023-05-16",20.6865,20.8609,20.4347,20.6768,1020500.0],["2023-05-17",20.8221,21.4419,20.764,21.3257,1536200.0],["2023-05-18",21.3354,22.2293,21.3063,22.1807,1622400.0],["2023-05-19",22.443,22.4916,21.7144,21.7921,1298800.0],["2023-05-22",21.8601,22.1224,21.7532,22.0641,1042900.0],["2023-05-23",21.8795,22.171,21.6366,21.7532,1405000.0],["2023-05-24",21.6463,21.6658,21.1606,21.3743,1437900.0],["2023-05-25",21.4812,21.7144,21.2189,21.5783,1444900.0],["2023-05-26",21.5686,21.9864,21.5686,21.9184,1574600.0],["2023-05-30",21.899,22.0641,21.3937,21.6658,1459500.0],["2023-05-31",21.6561,22.0933,21.5783,21.8698,2878100.0],["2023-06-01",21.8212,22.6276,21.6949,22.5499,2083400.0],["2023-06-02",22.8316,23.6672,22.8025,23.5992,2036500.0],["2023-06-05",23.4437,23.638,23.0065,23.3952,1408500.0],["2023-06-06",23.3271,24.1918,23.3174,24.1044,1576200.0],["2023-06-07",24.289,24.8136,24.289,24.6776,2692600.0],["2023-06-08",24.7165,25.0857,24.5513,24.8719,2615300.0],["2023-06-09",25.1828,25.4646,24.8719,24.9302,2111300.0],["2023-06-12",24.9302,24.9496,24.5416,24.6387,1391700.0],["2023-06-13",24.7553,25.484,24.7553,25.416,1593900.0],["2023-06-14",25.5229,25.6006,24.8525,25.0565,1193000.0],["2023-06-15",24.9788,25.1828,24.8428,25.0662,1114700.0],["2023-06-16",25.2217,25.2897,24.7553,24.9011,2276800.0],["2023-06-20",24.8136,25.28,24.5902,25.1245,1076800.0],["2023-06-21",24.8622,25.5909,24.7748,25.3674,1042400.0],["2023-06-22",25.5131,25.5131,25.0274,25.0662,1385600.0],["2023-06-23",24.6485,25.2897,24.6485,24.7553,8485000.0],["2023-06-26",24.6776,25.0565,24.5513,24.6485,1078900.0],["2023-06-27",24.7359,25.3577,24.6193,25.2994,1037900.0],["2023-06-28",25.2994,25.4257,25.144,25.2897,691800.0],["2023-06-29",25.5229,26.2224,25.4937,26.1544,1185300.0],["2023-06-30",26.3195,26.4653,26.1155,26.1252,1054200.0],["2023-07-03",25.8823,26.2418,25.8046,26.0281,334800.0],["2023-07-05",25.7949,25.9795,25.688,25.6977,783000.0],["2023-07-06",25.3188,25.4646,24.9496,25.1148,786000.0],["2023-07-07",25.1245,25.7463,25.1148,25.3577,795800.0],["2023-07-10",25.3091,25.9698,25.3091,25.9309,1125300.0],["2023-07-11",26.2515,26.4361,26.0184,26.3293,881300.0],["2023-07-12",26.6984,26.9899,26.3195,26.407,880000.0],["2023-07-13",26.6693,26.8539,26.4264,26.6013,777300.0],["2023-07-14",26.4361,26.6499,26.1544,26.3876,460600.0],["2023-07-17",26.4264,27.2425,26.4167,26.8733,937300.0],["2023-07-18",26.9025,27.2717,26.8539,27.1357,608200.0],["2023-07-19",27.2814,27.3203,26.9413,27.2037,786500.0],["2023-07-20",27.3591,27.3591,26.8053,27.1162,665900.0],["2023-07-21",27.1454,27.2134,26.4556,26.5527,3603600.0],["2023-07-24",26.6207,26.7762,26.3001,26.3293,2003800.0],["2023-07-25",27.1745,28.8262,27.0191,28.3112,2907600.0],["2023-07-26",28.6901,29.992,28.3501,29.7686,2048600.0],["2023-07-27",29.9046,29.9143,28.797,28.9428,1383500.0],["2023-07-28",29.1371,29.6228,29.0593,29.5743,997900.0],["2023-07-31",29.6423,29.8366,29.3411,29.5743,888500.0],["2023-08-01",29.652,29.7394,29.3022,29.5451,1397900.0],["2023-08-02",29.3508,29.5548,29.1079,29.516,651900.0],["2023-08-03",29.2731,29.4188,28.9622,29.3022,690600.0],["2023-08-04",29.1468,29.5645,28.8942,29.0205,950500.0],["2023-08-07",29.0885,29.6228,29.0885,29.4091,754000.0],["2023-08-08",29.1273,29.1273,28.5833,29.0593,631200.0],["2023-08-09",28.729,29.0496,28.6513,28.6804,741300.0],["2023-08-10",28.7776,29.0302,28.3598,28.593,1120900.0],["2023-08-11",28.4375,28.8359,28.321,28.5347,685400.0],["2023-08-14",28.4861,28.7776,28.389,28.7484,480800.0],["2023-08-15",28.5638,28.5638,28.0295,28.3501,817800.0],["2023-08-16",28.3792,28.6902,28.1849,28.2044,527600.0],["2023-08-17",28.2433,28.3505,27.844,27.9414,837500.0],["2023-08-18",27.7564,28.3505,27.62,27.9998,895200.0],["2023-08-21",27.9901,28.1265,27.7564,28.0388,719800.0],["2023-08-22",28.1459,28.2141,27.5519,27.9122,1588600.0],["2023-08-23",28.1362,28.3018,27.9122,28.1167,976900.0],["2023-08-24",28.0583,28.3894,27.9901,28.0875,888000.0],["2023-08-25",28.1946,28.3699,27.8732,28.0388,855000.0],["2023-08-28",28.3018,28.6816,28.3018,28.4673,669100.0],["2023-08-29",28.4186,28.9153,28.3699,28.6231,988100.0],["2023-08-30",28.5939,29.0614,28.5939,28.7985,525600.0],["2023-08-31",28.8471,29.0419,28.7108,28.8471,603500.0],["2023-09-01",29.0322,29.3731,28.7985,28.8764,561500.0],["2023-09-05",28.7205,28.7205,28.0972,28.3797,814000.0],["2023-09-06",28.2628,28.5258,28.0388,28.3407,687400.0],["2023-09-07",28.3018,28.3797,27.9025,28.2141,693500.0],["2023-09-08",28.1362,28.2531,28.0291,28.1362,477800.0],["2023-09-11",28.2725,28.4478,27.7466,27.9804,747500.0],["2023-09-12",27.6882,28.0972,27.5713,27.6395,581100.0],["2023-09-13",27.5811,27.844,27.2305,27.4934,819000.0],["2023-09-14",27.6979,27.9219,27.5713,27.7174,756700.0],["2023-09-15",27.5324,27.8245,27.4642,27.7174,2220800.0],["2023-09-18",27.7272,27.7953,27.4155,27.4155,861400.0],["2023-09-19",27.3863,27.6005,27.1623,27.4058,665000.0],["2023-09-20",27.5226,27.7758,27.2305,27.2402,576900.0],["2023-09-21",27.0357,27.0649,26.7338,26.763,605500.0],["2023-09-22",26.8799,27.1915,26.7727,26.8993,675200.0],["2023-09-25",26.7727,27.1039,26.7727,27.0162,853400.0],["2023-09-26",26.8506,27.1039,26.7727,26.9285,929900.0],["2023-09-27",26.9383,27.4252,26.8896,27.3084,890900.0],["2023-09-28",27.2694,27.8051,27.2402,27.6785,912900.0],["2023-09-29",27.8732,27.883,27.1818,27.2889,1370000.0],["2023-10-02",27.0649,27.2207,26.2079,26.4611,1355100.0],["2023-10-03",26.3734,26.6266,26.2371,26.2955,906000.0],["2023-10-04",26.3539,26.5779,26.1397,26.5292,1350900.0],["2023-10-05",26.5487,26.6948,26.1689,26.3539,1581900.0],["2023-10-06",26.1299,26.2371,25.6722,25.7696,2216300.0],["2023-10-09",24.8347,25.682,24.5522,25.5651,1460300.0],["2023-10-10",25.6625,26.2079,25.6333,26.1105,1097100.0],["2023-10-11",26.0228,26.5585,26.0228,26.539,791300.0],["2023-10-12",26.6753,26.6753,25.9254,26.2371,765600.0],["2023-10-13",26.2273,26.2663,25.6138,25.8378,821600.0],["2023-10-16",25.8865,26.1592,25.5943,26.1202,944900.0],["2023-10-17",25.9449,26.4319,25.8378,26.3345,979700.0],["2023-10-18",26.0618,26.0618,25.1755,25.195,882300.0],["2023-10-19",25.2437,25.5748,25.0294,25.1073,1398100.0],["2023-10-20",25.156,25.2145,24.6886,24.9223,2460900.0],["2023-10-23",24.8736,25.2242,24.7957,24.8249,1346300.0],["2023-10-24",25.0684,25.1171,24.6204,24.8152,1062000.0],["2023-10-25",24.6204,24.8639,24.4353,24.7275,1094900.0],["2023-10-26",24.8346,25.6235,24.8346,25.3508,1313400.0],["2023-10-27",25.4579,25.5846,25.0002,25.1073,1222400.0],["2023-10-30",25.38,25.643,25.1268,25.38,1430700.0],["2023-10-31",25.5066,25.9644,25.38,25.7696,1573600.0],["2023-11-01",25.8086,26.6559,24.8736,26.6364,3183900.0],["2023-11-02",27.1915,27.5713,26.987,27.396,4243500.0],["2023-11-03",27.9804,28.0388,27.6882,27.9025,1810300.0],["2023-11-06",27.8148,27.9219,27.62,27.7077,1767700.0],["2023-11-07",27.6395,27.659,27.4545,27.5616,1876800.0],["2023-11-08",27.6395,27.6395,27.3279,27.5616,1163100.0],["2023-11-09",27.6785,27.7466,27.3181,27.3181,1468500.0],["2023-11-10",27.5421,28.107,27.3279,28.0485,1413600.0],["2023-11-13",27.9512,28.0778,27.6492,27.8538,1027700.0],["2023-11-14",28.5939,29.2464,28.5939,29.1685,1260700.0],["2023-11-15",29.2172,29.636,28.5355,28.5452,1588000.0],["2023-11-16",28.5939,28.8666,28.4089,28.8569,1670000.0],["2023-11-17",28.8862,29.6479,28.7885,29.5893,2340800.0],["2023-11-20",29.6674,29.6967,28.7104,28.7788,1492300.0],["2023-11-21",28.5932,29.0034,28.5444,28.9643,1021000.0],["2023-11-22",29.1889,29.7553,29.0522,29.5795,3117800.0],["2023-11-24",29.4819,29.6869,29.3647,29.4916,433500.0],["2023-11-27",29.2768,29.3842,29.0522,29.1987,1642700.0],["2023-11-28",29.2084,29.2084,28.7885,28.8667,1155300.0],["2023-11-29",29.1499,29.2963,28.8667,28.8667,2387800.0],["2023-11-30",28.8569,29.0424,28.6127,28.7495,1657800.0],["2023-12-01",28.769,29.3354,28.7202,29.1694,1929400.0],["2023-12-04",29.0522,29.2475,28.935,29.2084,1013300.0],["2023-12-05",29.0717,29.2573,28.5639,28.6127,927400.0],["2023-12-06",28.7495,29.0815,28.5053,28.5249,951300.0],["2023-12-07",28.5346,28.8471,28.3979,28.7885,676600.0],["2023-12-08",28.7495,29.1108,28.6127,28.7006,729700.0],["2023-12-11",28.6616,29.0522,28.603,28.9155,835900.0],["2023-12-12",28.9057,28.9057,28.4956,28.5444,907900.0],["2023-12-13",27.9975,28.9252,27.7827,28.6323,1466900.0],["2023-12-14",29.2084,29.3354,28.476,28.9155,2380100.0],["2023-12-15",28.9643,29.2573,28.476,28.6616,2160300.0],["2023-12-18",28.6811,29.0034,28.3881,28.935,1210000.0],["2023-12-19",28.5444,29.1889,28.3686,29.0717,1260900.0],["2023-12-20",29.1791,29.6577,28.8959,28.935,1253300.0],["2023-12-21",29.2084,29.2084,28.7397,28.9545,671300.0],["2023-12-22",29.0913,29.3745,29.0229,29.2377,1023400.0],["2023-12-26",29.3842,29.6284,29.2475,29.4526,573500.0],["2023-12-27",29.4526,29.4916,29.1499,29.228,987000.0],["2023-12-28",29.0815,29.1694,28.935,28.9741,924500.0],["2023-12-29",28.9252,29.1108,28.6127,28.7202,754000.0],["2024-01-02",28.5151,28.8081,28.2514,28.4272,877500.0],["2024-01-03",28.271,28.3881,27.519,27.519,960100.0],["2024-01-04",27.5288,27.9878,27.4897,27.6557,956400.0],["2024-01-05",27.4409,27.7925,27.2651,27.2749,947500.0],["2024-01-08",27.2554,27.4018,27.0991,27.3921,973900.0],["2024-01-09",27.06,27.4116,26.9038,27.3823,725600.0],["2024-01-10",27.3042,27.5483,27.2456,27.4702,803400.0],["2024-01-11",27.4116,27.4409,26.9526,27.3432,709900.0],["2024-01-12",27.646,27.7534,27.3139,27.4897,674100.0],["2024-01-16",27.4995,27.6948,27.3628,27.646,865200.0],["2024-01-17",27.3432,27.6264,27.2456,27.4897,738900.0],["2024-01-18",27.6948,27.851,27.4214,27.8315,628600.0],["2024-01-19",27.8901,28.3003,27.5874,28.2124,1625300.0],["2024-01-22",28.4663,28.8764,28.3491,28.7299,860400.0],["2024-01-23",28.8569,28.9448,28.2612,28.4858,903800.0],["2024-01-24",28.7397,28.7397,27.8608,27.9292,1134200.0],["2024-01-25",28.3393,29.1206,28.2807,29.1108,1190000.0],["2024-01-26",29.2475,29.3647,28.7885,28.9838,1026500.0],["2024-01-29",28.9155,29.7553,28.769,29.7065,1115000.0],["2024-01-30",29.5014,29.7651,29.4428,29.7358,799700.0],["2024-01-31",29.6967,29.7455,28.8764,28.9545,1137700.0],["2024-02-01",29.2768,29.8041,29.0034,29.5502,969800.0],["2024-02-02",29.2475,30.1948,29.2084,30.1362,1065100.0],["2024-02-05",29.8627,30.8783,29.7944,30.4584,2445700.0],["2024-02-06",30.2631,31.2201,30.2045,31.1225,3547900.0],["2024-02-07",31.9818,33.1537,31.9428,32.4213,3490600.0],["2024-02-08",32.6947,32.7826,31.8842,32.4701,1606300.0],["2024-02-09",31.8939,32.0892,31.3861,31.4545,1489400.0],["2024-02-12",31.4545,31.64,31.0541,31.5717,1513400.0],["2024-02-13",30.4975,30.81,29.9994,30.224,1483100.0],["2024-02-14",30.6244,31.0834,30.4389,30.9565,921800.0],["2024-02-15",31.0541,31.4838,31.0053,31.3178,1479700.0],["2024-02-16",31.0828,31.0828,30.3192,30.3192,1098600.0],["2024-02-20",30.0843,30.7793,29.771,30.6912,803100.0],["2024-02-21",30.515,30.7695,30.0843,30.4367,790700.0],["2024-02-22",30.5542,30.7304,30.4073,30.701,719500.0],["2024-02-23",30.8381,31.122,30.8381,30.8968,676700.0],["2024-02-26",30.7891,30.9653,30.5248,30.6521,686100.0],["2024-02-27",30.9164,31.1318,30.7793,30.8968,651400.0],["2024-02-28",30.6521,31.122,30.564,30.6227,705900.0],["2024-02-29",30.8479,31.1513,30.6227,31.0828,754200.0],["2024-03-01",31.0437,31.4744,30.9849,31.3961,536300.0],["2024-03-04",31.3667,31.8268,31.3569,31.3863,681100.0],["2024-03-05",31.2786,31.4255,30.6129,30.6912,521600.0],["2024-03-06",30.936,31.0926,30.5248,30.7402,740700.0],["2024-03-07",30.9066,31.4646,30.887,31.3569,643000.0],["2024-03-08",31.6702,31.8464,31.1709,31.2982,841400.0],["2024-03-11",31.1905,31.2688,30.7891,30.8674,855800.0],["2024-03-12",31.1513,31.1513,30.7793,31.1024,725700.0],["2024-03-13",31.0339,31.1807,30.6912,30.9947,643600.0],["2024-03-14",30.8283,31.0045,30.4563,30.701,678700.0],["2024-03-15",30.4367,31.073,30.3094,30.8577,1231100.0],["2024-03-18",30.8674,31.0241,30.4563,30.4758,442000.0],["2024-03-19",30.564,31.4646,30.564,31.4548,738000.0],["2024-03-20",31.3765,32.0324,31.2982,31.8954,677800.0],["2024-03-21",32.0324,32.4828,31.8562,32.1989,791900.0],["2024-03-22",32.2184,32.3555,31.8464,31.8856,1071100.0],["2024-03-25",31.7681,32.0618,31.6017,31.6408,575700.0],["2024-03-26",31.6506,31.915,31.5332,31.6311,559500.0],["2024-03-27",31.8464,32.0912,31.6506,32.0716,662600.0],["2024-03-28",32.4534,33.0016,32.424,32.7667,1110100.0],["2024-04-01",33.5597,33.8534,32.3163,32.424,1188400.0],["2024-04-02",31.8758,31.9835,30.1528,31.5234,646600.0],["2024-04-03",31.3961,32.2087,31.2786,31.6996,545500.0],["2024-04-04",32.1695,32.1891,31.2982,31.4059,403800.0],["2024-04-05",31.4157,31.8366,31.4157,31.4842,642400.0],["2024-04-08",31.6213,31.7779,31.2982,31.3178,650600.0],["2024-04-09",31.3667,31.9052,30.9849,31.8366,789500.0],["2024-04-10",30.6912,31.3961,30.4856,31.0926,779600.0],["2024-04-11",31.122,31.7681,31.0926,31.5234,670400.0],["2024-04-12",31.6017,31.8954,31.0045,31.2395,813600.0],["2024-04-15",31.5038,31.68,30.6912,30.9947,855700.0],["2024-04-16",30.8283,31.2786,30.3975,31.0534,782100.0],["2024-04-17",31.1318,31.1318,30.3682,30.6227,823500.0],["2024-04-18",30.7891,31.2003,30.6129,30.9458,969300.0],["2024-04-19",30.701,31.3276,30.701,31.0241,1292000.0],["2024-04-22",31.1318,31.5332,30.936,31.4157,1368100.0],["2024-04-23",31.5234,32.1303,31.3569,32.0618,1408100.0],["2024-04-24",32.8939,32.9135,30.9751,31.445,1756200.0],["2024-04-25",30.8479,31.3569,30.5346,31.2101,1665500.0],["2024-04-26",31.2101,31.6604,31.0045,31.0339,1037800.0],["2024-04-29",31.1318,31.3961,30.8381,31.2982,803000.0],["2024-04-30",31.1024,31.3961,30.5933,30.6227,1003700.0],["2024-05-01",30.7108,31.3276,30.6129,30.6814,736900.0],["2024-05-02",30.9556,31.1709,30.4269,30.9653,977300.0],["2024-05-03",31.494,31.6311,30.9164,30.9751,615700.0],["2024-05-06",31.1514,31.5625,31.1416,31.445,770700.0],["2024-05-07",31.5723,31.7387,31.4059,31.6213,602000.0],["2024-05-08",31.5527,31.729,31.2395,31.445,586700.0],["2024-05-09",31.3961,31.7583,31.259,31.7094,564500.0],["2024-05-10",31.7877,32.1108,31.6898,32.0912,471800.0],["2024-05-13",32.3066,32.3751,31.7387,31.866,494100.0],["2024-05-14",32.1989,32.2576,31.7975,31.8758,655100.0],["2024-05-15",32.2086,32.238,31.8758,32.1107,559600.0],["2024-05-16",32.0618,32.2184,31.4744,31.6702,674600.0],["2024-05-17",31.788,31.9548,31.6015,31.9254,397400.0],["2024-05-20",31.9941,32.318,31.9156,31.9941,568300.0],["2024-05-21",31.9646,32.1511,31.8371,32.053,579900.0],["2024-05-22",31.9646,32.3866,31.5623,31.6211,736000.0],["2024-05-23",31.631,31.631,30.9734,31.1501,854400.0],["2024-05-24",31.3365,31.4641,31.101,31.3562,790600.0],["2024-05-28",31.3562,31.5034,30.7084,30.7084,749600.0],["2024-05-29",30.3551,30.5416,29.8448,29.8939,820400.0],["2024-05-30",30.0313,30.6005,29.8644,30.5023,951000.0],["2024-05-31",30.5514,30.7477,30.2079,30.7281,878000.0],["2024-06-03",31.1108,31.1108,29.7466,30.0901,745900.0],["2024-06-04",29.9233,30.2177,29.835,30.0411,675900.0],["2024-06-05",30.2472,30.3159,29.9233,30.2962,982800.0],["2024-06-06",30.1981,30.2668,29.7466,29.8252,571000.0],["2024-06-07",29.6583,29.9527,29.5307,29.6976,530700.0],["2024-06-10",29.5896,29.727,29.3933,29.5798,883500.0],["2024-06-11",29.4326,29.9037,29.2265,29.7761,834700.0],["2024-06-12",30.7084,31.2482,30.5514,30.5907,1903500.0],["2024-06-13",30.5121,30.7084,30.1098,30.6005,815100.0],["2024-06-14",30.1294,30.2177,29.7859,30.0509,612100.0],["2024-06-17",29.8055,30.3747,29.8055,30.2079,501700.0],["2024-06-18",30.0705,30.2766,29.8252,29.835,835900.0],["2024-06-20",29.5896,29.9527,29.5504,29.7368,881200.0],["2024-06-21",29.7074,29.9233,29.2657,29.9233,1779900.0],["2024-06-24",29.992,30.0803,29.5209,29.5405,934600.0],["2024-06-25",29.4326,29.6681,29.0302,29.1676,645300.0],["2024-06-26",28.9517,29.1185,28.6376,28.6573,1058400.0],["2024-06-27",28.8536,28.9811,28.4806,28.618,1029200.0],["2024-06-28",28.8634,29.148,28.353,28.8536,5476600.0],["2024-07-01",28.9321,29.0597,28.1862,28.2255,1068600.0],["2024-07-02",28.3236,28.7849,28.0194,28.6376,921800.0],["2024-07-03",28.6278,29.1578,28.6082,29.0302,629900.0],["2024-07-05",28.8732,29.1087,28.4315,28.5395,633400.0],["2024-07-08",28.7063,28.9811,28.5984,28.7358,796300.0],["2024-07-09",28.6573,28.7162,27.7249,28.0782,1303900.0],["2024-07-10",28.2745,28.8045,28.0488,28.6376,994900.0],["2024-07-11",29.3737,29.6878,29.2756,29.4424,1339200.0],["2024-07-12",29.7859,29.9135,29.3933,29.7466,1064200.0],["2024-07-15",29.9429,30.3944,29.7859,30.149,969900.0],["2024-07-16",30.5023,31.4936,30.4827,31.4543,1078600.0],["2024-07-17",31.2286,31.5721,30.8556,30.8655,935200.0],["2024-07-18",30.7575,31.5721,30.522,30.5612,754100.0],["2024-07-19",30.6888,30.8066,30.3159,30.3846,811300.0],["2024-07-22",30.4925,30.8066,30.0018,30.7673,551700.0],["2024-07-23",30.6299,30.9734,30.5318,30.836,780000.0],["2024-07-24",30.6594,30.9734,30.0313,30.0509,739800.0],["2024-07-25",30.2275,31.3071,30.1686,30.9734,994600.0],["2024-07-26",31.4347,32.0333,31.1893,31.7978,864200.0],["2024-07-29",31.8272,32.1511,31.5426,31.631,1033500.0],["2024-07-30",31.9156,31.9156,31.4052,31.6408,880900.0],["2024-07-31",32.2296,32.4063,30.4238,31.8567,1091100.0],["2024-08-01",31.8076,31.8861,30.5514,30.7379,1184400.0],["2024-08-02",29.5994,30.0018,29.3835,29.9429,984300.0],["2024-08-05",28.9321,29.2069,28.5002,29.148,984500.0],["2024-08-06",29.2167,30.2177,28.7358,29.7957,861800.0],["2024-08-07",30.1196,30.3846,29.2069,29.2559,952500.0],["2024-08-08",29.6681,29.9331,29.3443,29.7565,834300.0],["2024-08-09",29.8742,29.9822,29.5307,29.7761,684100.0],["2024-08-12",29.5994,29.835,29.3639,29.4522,576800.0],["2024-08-13",29.727,30.0116,29.4817,29.9331,577700.0],["2024-08-14",30.0607,30.1098,29.7368,29.9822,437100.0],["2024-08-15",30.6692,30.8556,30.3551,30.7575,561000.0],["2024-08-16",30.6888,30.944,30.4631,30.522,464800.0],["2024-08-19",30.6103,30.7084,30.4925,30.6495,669100.0],["2024-08-20",30.6102,30.7283,30.2855,30.6102,427700.0],["2024-08-21",30.8758,31.1317,30.5511,31.053,366300.0],["2024-08-22",31.0628,31.2104,30.8955,30.9939,412800.0],["2024-08-23",31.2497,31.9385,31.112,31.7614,564800.0],["2024-08-26",32.0172,32.0959,31.5449,31.5744,552500.0],["2024-08-27",31.5252,31.5449,31.2104,31.5154,664100.0],["2024-08-28",31.5154,31.7319,31.3481,31.3777,386400.0],["2024-08-29",31.6236,32.0074,31.3383,31.7122,523500.0],["2024-08-30",31.8499,32.0074,31.4269,31.909,531400.0],["2024-09-03",31.5351,31.8303,30.6495,30.7873,861300.0],["2024-09-04",30.5708,30.6397,30.0592,30.1576,721100.0],["2024-09-05",30.2166,30.2166,29.7837,29.9214,602900.0],["2024-09-06",29.9706,30.1969,29.154,29.2327,1322500.0],["2024-09-09",31.2596,33.2963,31.053,31.4859,6101900.0],["2024-09-10",31.5843,32.273,31.2891,32.1943,2163400.0],["2024-09-11",32.1451,32.1943,31.2301,31.5843,1655000.0],["2024-09-12",31.663,32.1943,31.5941,31.9582,1473800.0],["2024-09-13",32.4108,32.519,32.1746,32.3419,1222100.0],["2024-09-16",32.4698,33.0503,32.3517,32.9421,1222500.0],["2024-09-17",33.2176,33.5817,32.9519,33.257,1904500.0],["2024-09-18",33.2471,34.3787,33.1979,33.4734,2012000.0],["2024-09-19",34.3196,34.4377,33.808,34.418,1994400.0],["2024-09-20",34.2606,34.6148,33.6899,34.2803,25844700.0],["2024-09-23",34.1031,34.5754,33.5423,33.621,1511400.0],["2024-09-24",33.7686,34.2507,33.6407,34.113,988700.0],["2024-09-25",34.1425,34.3393,33.9949,34.1425,1020700.0],["2024-09-26",34.4377,34.7919,34.3295,34.5262,940600.0],["2024-09-27",34.8805,35.4708,34.8608,35.0871,1408700.0],["2024-09-30",34.91,35.4807,34.8313,35.3626,1353200.0],["2024-10-01",35.215,35.3921,34.7427,35.215,1220500.0],["2024-10-02",35.0182,35.7463,34.8706,35.6873,1124700.0],["2024-10-03",35.5594,35.9136,35.4315,35.5495,1469400.0],["2024-10-04",35.9038,36.0513,35.4511,35.7955,1431400.0],["2024-10-07",35.5397,36.2088,35.3724,36.1005,1092400.0],["2024-10-08",36.2678,36.2678,35.3823,35.461,1433200.0],["2024-10-09",35.5791,35.9529,35.2248,35.7168,878600.0],["2024-10-10",35.1953,35.4807,34.9395,35.3724,958800.0],["2024-10-11",35.3921,35.9529,35.3429,35.9333,786100.0],["2024-10-14",35.8545,36.3957,35.6086,36.2875,800400.0],["2024-10-15",36.2973,36.7795,35.9825,36.071,1112000.0],["2024-10-16",36.5236,37.4977,36.4056,36.9074,1343700.0],["2024-10-17",36.7893,37.1533,36.5728,36.6811,918900.0],["2024-10-18",36.809,36.8286,36.4646,36.7991,2573600.0],["2024-10-21",36.7696,36.8877,36.2481,36.2776,798600.0],["2024-10-22",36.1202,36.1202,35.8546,35.9234,867000.0],["2024-10-23",35.766,35.8447,35.3724,35.5495,748100.0],["2024-10-24",35.7168,35.9529,35.3232,35.7168,936500.0],["2024-10-25",35.9333,36.1005,35.3331,35.3921,920600.0],["2024-10-28",35.8054,36.1399,35.4216,35.4807,1027100.0],["2024-10-29",34.9493,35.4511,34.8116,35.3429,1397000.0],["2024-10-30",36.1104,36.2284,35.028,35.3232,1638500.0],["2024-10-31",35.5594,36.1005,35.274,35.52,1294600.0],["2024-11-01",35.7168,36.5433,35.5692,36.4843,1023800.0],["2024-11-04",36.1301,37.0451,36.0612,36.5531,840300.0],["2024-11-05",36.5531,38.1766,36.4252,37.8618,1309000.0],["2024-11-06",39.6821,39.9871,38.7375,39.2688,1971700.0],["2024-11-07",38.9047,39.0031,38.2258,38.5604,1612600.0],["2024-11-08",38.7178,38.8752,38.462,38.5407,1058900.0],["2024-11-11",38.8654,39.2786,38.4521,39.1802,644800.0],["2024-11-12",39.377,39.5837,38.6588,38.6981,871200.0],["2024-11-13",39.0917,39.4754,38.708,38.7768,820500.0],["2024-11-14",38.7572,38.7965,38.157,38.275,640400.0],["2024-11-15",38.2062,38.3439,37.8815,38.2849,1024800.0],["2024-11-18",38.1274,38.7473,38.1176,38.5505,684300.0],["2024-11-19",38.1865,38.521,38.029,38.3833,810800.0],["2024-11-20",38.5608,38.5608,38.0775,38.2748,560800.0],["2024-11-21",38.5608,39.0144,38.117,38.8073,611400.0],["2024-11-22",39.0736,39.478,38.9454,39.3793,837300.0],["2024-11-25",39.6062,39.9809,39.5273,39.6949,1434700.0],["2024-11-26",39.3892,39.3892,38.7777,39.1821,927100.0],["2024-11-27",39.3596,39.4977,39.0736,39.1328,477900.0],["2024-11-29",39.4484,39.5075,39.0637,39.2709,429100.0],["2024-12-02",39.5371,39.8429,39.1426,39.7245,1118400.0],["2024-12-03",39.7442,40.1782,39.2906,39.764,663000.0],["2024-12-04",39.8922,40.2768,39.5273,40.2077,851300.0],["2024-12-05",40.2077,40.2077,39.3497,39.5273,575700.0],["2024-12-06",39.9612,40.0598,39.547,39.8527,622500.0],["2024-12-09",40.0204,40.4247,39.5963,40.3557,831600.0],["2024-12-10",40.1683,40.5825,39.6752,40.1091,742600.0],["2024-12-11",40.3655,40.4149,39.7245,39.8034,777800.0],["2024-12-12",39.616,39.7837,39.4286,39.4582,990400.0],["2024-12-13",39.261,39.6358,39.1229,39.2215,734300.0],["2024-12-16",39.33,39.33,38.8073,39.0342,1008600.0],["2024-12-17",38.7383,38.9257,38.4227,38.4424,905700.0],["2024-12-18",38.5115,38.689,36.6673,36.7659,1105500.0],["2024-12-19",36.9927,37.1604,36.4503,36.6377,1136900.0],["2024-12-20",36.4897,37.545,36.4897,36.9631,3824800.0],["2024-12-23",36.7856,37.0026,36.4996,36.9631,554600.0],["2024-12-24",36.9533,37.3083,36.8349,37.2984,281100.0],["2024-12-26",37.0322,37.545,36.8546,37.5253,541800.0],["2024-12-27",37.1899,37.4661,36.8053,37.1899,501100.0],["2024-12-30",36.9237,37.0913,36.5686,36.9533,452000.0],["2024-12-31",37.0519,37.2984,36.6179,36.7856,714700.0],["2025-01-02",36.9237,37.0716,36.2235,36.3911,623300.0],["2025-01-03",36.47,36.7462,35.9276,36.5489,801500.0],["2025-01-06",36.5292,37.1111,36.1446,36.3911,1013000.0],["2025-01-07",36.2925,36.5292,35.5528,35.7994,1015300.0],["2025-01-08",35.5331,36.4799,35.4246,36.4503,678000.0],["2025-01-10",35.8388,36.0854,35.4345,35.7008,682900.0],["2025-01-13",35.3359,36.2333,35.257,36.1939,778300.0],["2025-01-14",36.4404,36.9828,36.4108,36.7955,589700.0],["2025-01-15",37.2195,37.4464,36.687,37.0026,725300.0],["2025-01-16",36.9927,37.7126,36.9533,37.2984,687200.0],["2025-01-17",37.6633,37.8704,37.3477,37.6535,2906000.0],["2025-01-21",38.0184,38.5608,37.9,38.3044,626600.0],["2025-01-22",38.2551,38.5411,38.1367,38.3537,782600.0],["2025-01-23",38.186,38.6693,38.1269,38.5904,562300.0],["2025-01-24",38.4622,38.6693,38.0085,38.2551,557900.0],["2025-01-27",37.9493,38.4622,37.7817,38.3537,538000.0],["2025-01-28",38.2945,38.9158,38.1268,38.8172,1596300.0],["2025-01-29",38.6989,39.2413,38.403,38.4227,653100.0],["2025-01-30",38.6397,39.2018,38.5312,38.758,584500.0],["2025-01-31",38.6693,39.1426,38.3537,38.8961,797700.0],["2025-02-03",38.3734,38.689,37.8113,38.6002,1135500.0],["2025-02-04",38.5213,39.1525,38.334,38.8665,1118000.0],["2025-02-05",39.1328,39.1328,36.6377,37.5647,1475000.0],["2025-02-06",37.6337,37.7817,37.2886,37.7718,1052500.0],["2025-02-07",37.7915,38.1466,37.3773,37.6732,733600.0],["2025-02-10",37.7422,37.7422,37.2393,37.4661,554000.0],["2025-02-11",37.4464,37.4464,36.1446,36.3714,943400.0],["2025-02-12",35.2077,35.7402,35.1485,35.4246,4055800.0],["2025-02-13",35.5035,35.5331,35.1189,35.4739,1522800.0],["2025-02-14",35.2668,35.5134,34.8033,34.9808,1253500.0],["2025-02-18",34.9907,35.5331,34.9907,35.2964,1299600.0],["2025-02-19",34.8822,35.3161,34.7836,35.1682,762900.0],["2025-02-20",35.0891,35.2572,34.6047,34.9507,762900.0],["2025-02-21",35.2275,35.2275,34.3476,34.486,818200.0],["2025-02-24",34.5948,34.6739,34.2883,34.4563,775800.0],["2025-02-25",34.6047,35.277,34.3476,34.9013,999000.0],["2025-02-26",34.9013,35.0891,34.6244,34.7925,567900.0],["2025-02-27",34.7332,35.2374,34.6145,34.6541,786100.0],["2025-02-28",34.7727,35.0397,34.4168,35.0298,1232300.0],["2025-03-03",35.1979,35.4253,34.3773,34.5552,1008800.0],["2025-03-04",34.1004,34.2685,33.4281,33.438,1196200.0],["2025-03-05",33.5962,34.1894,33.3391,33.8829,767900.0],["2025-03-06",33.616,34.4168,33.616,34.1894,1008800.0],["2025-03-07",34.0312,35.0595,33.8631,34.9804,715900.0],["2025-03-10",34.6442,35.1484,33.8137,33.9521,1081100.0],["2025-03-11",34.0312,34.1993,32.7261,32.7756,1117000.0],["2025-03-12",32.9634,33.0425,32.1032,32.4592,1205300.0],["2025-03-13",32.4196,32.4691,31.9945,32.0143,692600.0],["2025-03-14",32.2911,32.8645,31.9747,32.7953,789000.0],["2025-03-17",32.6569,33.2501,32.6569,33.1018,789400.0],["2025-03-18",32.8645,33.2007,32.8349,33.0227,771600.0],["2025-03-19",33.1513,33.8631,33.1117,33.6258,1255900.0],["2025-03-20",33.2205,33.4874,32.9733,33.26,888500.0],["2025-03-21",33.0623,33.1513,32.5383,33.0821,2517300.0],["2025-03-24",33.6061,34.0016,33.349,33.962,778300.0],["2025-03-25",33.8631,34.1004,33.5764,33.8335,659500.0],["2025-03-26",33.8829,34.0708,33.527,33.5764,534300.0],["2025-03-27",33.6357,33.7346,33.171,33.3787,751500.0],["2025-03-28",33.349,33.4578,32.4394,32.5877,668800.0],["2025-03-31",32.3405,32.7953,31.6979,32.6075,1197400.0],["2025-04-01",32.4295,32.9535,32.3603,32.7854,745500.0],["2025-04-02",32.2713,33.3391,32.2318,33.1117,859500.0],["2025-04-03",31.5891,31.9055,30.1159,30.3137,1372800.0],["2025-04-04",29.058,29.9182,28.534,29.3151,1316200.0],["2025-04-07",28.5933,30.2544,28.0594,29.3349,1985900.0],["2025-04-08",29.76,30.0368,27.8617,28.1781,1621200.0],["2025-04-09",27.8024,30.284,27.4267,29.8292,2550700.0],["2025-04-10",29.2261,29.4337,28.2572,28.8603,1654300.0],["2025-04-11",28.8702,29.4931,28.3165,29.0778,1270100.0],["2025-04-14",29.3448,29.5227,28.7911,29.1371,798100.0],["2025-04-15",29.1866,29.3744,28.9394,29.1174,854900.0],["2025-04-16",29.3546,29.6908,29.0679,29.2657,1254600.0],["2025-04-17",29.2953,29.8391,29.2162,29.7205,1139900.0],["2025-04-21",29.2953,29.7106,29.058,29.3546,1267600.0],["2025-04-22",29.6018,30.8278,29.6018,30.7784,2568200.0],["2025-04-23",30.8476,33.8137,30.2148,32.2812,2845300.0],["2025-04-24",31.9747,33.4281,31.8659,33.349,2004200.0],["2025-04-25",33.2007,33.4973,33.0722,33.4775,958900.0],["2025-04-28",33.8038,33.9126,33.1414,33.3292,927000.0],["2025-04-29",33.3095,33.9323,33.1315,33.784,773100.0],["2025-04-30",33.4973,33.7544,33.171,33.5764,965700.0],["2025-05-01",33.9126,34.2784,33.4973,34.0411,810600.0],["2025-05-02",34.3575,34.8617,34.3575,34.575,664600.0],["2025-05-05",34.2388,34.7727,34.1202,34.3674,575700.0],["2025-05-06",34.0213,34.4761,33.8532,33.8928,842300.0],["2025-05-07",34.0806,34.14,33.5665,33.8631,905700.0],["2025-05-08",34.2784,34.9013,34.0609,34.7727,898000.0],["2025-05-09",34.7727,35.2374,34.5157,34.8024,607300.0],["2025-05-12",36.4437,36.8688,35.9196,36.7798,1251700.0],["2025-05-13",37.1357,37.3335,36.76,37.0369,886600.0],["2025-05-14",36.8095,37.1259,36.4436,36.4634,490000.0],["2025-05-15",36.3052,36.6809,36.2756,36.5821,524700.0],["2025-05-16",36.76,37.2445,36.5425,37.116,704800.0],["2025-05-19",36.4832,37.0468,36.4832,36.9973,437000.0],["2025-05-20",36.7496,37.0469,36.5018,36.6802,622200.0],["2025-05-21",36.2144,36.4225,35.5702,35.5801,449900.0],["2025-05-22",35.5305,35.7486,35.2134,35.4215,511900.0],["2025-05-23",34.7674,35.4116,34.7575,35.2134,601900.0],["2025-05-27",35.8179,36.6802,35.471,36.591,798300.0],["2025-05-28",36.6604,36.6604,35.8378,35.9269,523500.0],["2025-05-29",36.2936,36.3729,35.7981,36.1648,364400.0],["2025-05-30",36.0855,36.2144,35.6296,35.8675,822900.0],["2025-06-02",35.6197,35.7486,35.0251,35.3719,398700.0],["2025-06-03",35.6891,36.1648,35.4017,36.1153,480400.0],["2025-06-04",36.3234,36.3234,35.8278,35.8377,441000.0],["2025-06-05",35.8774,36.1153,35.7188,35.9369,398000.0],["2025-06-06",36.5117,36.7,35.9765,36.1945,373600.0],["2025-06-09",36.3234,36.5018,36.1351,36.2639,540300.0],["2025-06-10",36.4621,36.6306,36.0558,36.4126,552900.0],["2025-06-11",36.7297,36.7297,35.8179,35.9864,577800.0],["2025-06-12",35.8774,35.9567,35.5702,35.7188,563800.0],["2025-06-13",35.0647,35.3125,34.7476,34.8962,629800.0],["2025-06-16",35.1143,35.2927,34.9557,35.253,558000.0],["2025-06-17",34.7773,35.4611,34.7773,35.0845,710400.0],["2025-06-18",35.0251,35.917,35.0251,35.2431,1075600.0],["2025-06-20",35.4413,35.4611,34.8863,35.0548,1527900.0],["2025-06-23",34.9458,35.917,34.9458,35.7783,900800.0],["2025-06-24",36.0261,36.1053,35.699,35.9963,920700.0],["2025-06-25",36.1351,36.1351,35.59,35.8179,496500.0],["2025-06-26",36.0062,36.3333,35.8972,36.3036,398200.0],["2025-06-27",36.4126,36.6703,35.917,36.1846,1719400.0],["2025-06-30",36.4126,36.482,36.0954,36.2441,797700.0],["2025-07-01",35.9567,37.483,35.9567,37.0766,773700.0],["2025-07-02",37.0271,37.3244,36.7793,37.2055,841500.0],["2025-07-03",37.364,37.5523,37.037,37.2253,376100.0],["2025-07-07",37.0667,37.4037,36.4423,36.7,556200.0],["2025-07-08",36.7396,37.3938,36.7396,37.0766,649900.0],["2025-07-09",37.2154,37.4235,36.8883,37.4037,570000.0],["2025-07-10",37.3839,38.147,37.3541,37.8298,500000.0],["2025-07-11",37.483,37.5821,37.2451,37.4532,480900.0],["2025-07-14",37.3244,37.3343,36.9279,36.9973,756800.0],["2025-07-15",37.1757,37.1955,36.1252,36.1549,857400.0],["2025-07-16",36.0657,36.2738,35.4116,36.2144,899800.0],["2025-07-17",36.2243,37.0964,36.2243,36.9973,1248800.0],["2025-07-18",37.1163,37.2451,36.7198,37.2154,1955300.0],["2025-07-21",37.5325,37.5325,36.6604,36.6604,922200.0],["2025-07-22",36.5513,36.7297,36.2639,36.4621,997300.0],["2025-07-23",36.8387,37.1757,36.4919,37.1063,987500.0],["2025-07-24",36.918,37.9686,36.918,37.4929,1158700.0],["2025-07-25",37.7803,38.147,37.5028,38.1272,817900.0],["2025-07-28",38.0578,38.3056,37.5523,38.0776,1232200.0],["2025-07-29",38.3551,38.5137,37.5622,37.9289,1664300.0],["2025-07-30",41.6257,43.7466,41.1103,42.5573,4094100.0],["2025-07-31",42.4384,43.8755,42.0122,43.8557,2933700.0],["2025-08-01",43.0529,44.5791,42.8646,44.5791,2710500.0],["2025-08-04",44.599,44.599,43.1619,43.5881,1710500.0],["2025-08-05",43.7268,44.1629,43.2808,44.153,1224500.0],["2025-08-06",44.262,44.262,43.6376,43.9448,880100.0],["2025-08-07",44.2818,44.5593,43.7764,44.153,792100.0],["2025-08-08",44.3413,44.5296,43.6277,43.7665,720800.0],["2025-08-11",43.8656,44.2025,43.4097,43.9746,930500.0],["2025-08-12",44.49,45.0152,44.0539,44.8864,1214800.0],["2025-08-13",45.1143,45.491,44.708,45.4414,974600.0],["2025-08-14",44.9161,45.3918,44.5891,44.9954,888500.0],["2025-08-15",45.045,45.1342,44.2323,44.2917,1066200.0],["2025-08-18",44.4503,44.7179,44.0142,44.6485,761800.0],["2025-08-19",44.5593,45.3423,44.4404,44.8567,627400.0],["2025-08-20",44.7375,44.9361,44.4594,44.9162,938100.0],["2025-08-21",44.5687,44.807,44.092,44.1119,984500.0],["2025-08-22",44.4098,46.0483,44.092,45.8497,818300.0],["2025-08-25",45.8398,45.9192,45.4624,45.5121,672900.0],["2025-08-26",45.5419,46.098,45.5419,45.7305,745100.0],["2025-08-27",45.5617,46.2767,45.5617,46.2271,783000.0],["2025-08-28",46.2271,46.2271,45.373,45.5717,801000.0],["2025-08-29",45.5518,45.6511,44.8666,45.0453,719300.0],["2025-09-02",44.3105,44.9361,44.241,44.807,1048700.0],["2025-09-03",44.658,45.095,44.2012,44.3601,684100.0],["2025-09-04",44.7077,45.7107,44.38,45.6312,810600.0],["2025-09-05",45.8299,46.1377,45.2142,45.7107,709100.0],["2025-09-08",45.9689,46.4356,45.4028,46.3363,936600.0],["2025-09-09",46.0384,46.4356,44.956,45.5816,1060500.0],["2025-09-10",45.5518,46.4257,45.373,45.5816,1537400.0],["2025-09-11",45.7405,47.0613,45.5816,46.9421,2542400.0],["2025-09-12",47.0414,47.379,46.3165,46.3562,891900.0],["2025-09-15",46.5151,47.1506,46.3065,47.0215,1316900.0],["2025-09-16",47.1506,47.2996,46.7534,46.952,1218900.0],["2025-09-17",47.24,48.0841,46.674,46.8825,859200.0],["2025-09-18",46.8626,47.9848,46.8428,47.6074,899300.0],["2025-09-19",47.8259,47.8259,46.5647,46.5747,3107800.0],["2025-09-22",46.7037,46.9024,46.4654,46.6243,873400.0],["2025-09-23",46.6442,47.101,46.2072,46.6144,843400.0],["2025-09-24",46.4555,46.8626,45.3234,45.671,761800.0],["2025-09-25",45.671,45.9689,45.2837,45.81,788000.0],["2025-09-26",45.9391,46.674,45.8894,46.4555,869900.0],["2025-09-29",46.5349,46.674,46.098,46.5647,962300.0],["2025-09-30",46.5747,47.0712,46.4456,46.7038,609500.0],["2025-10-01",46.3959,46.7137,46.0781,46.4753,599400.0],["2025-10-02",46.5349,46.8428,46.2172,46.5846,839900.0],["2025-10-03",46.5449,47.0414,46.2966,46.5151,780500.0],["2025-10-06",46.8328,47.0414,46.3462,46.9619,661000.0],["2025-10-07",46.8527,47.3691,46.4058,46.8924,862300.0],["2025-10-08",47.1308,47.4287,46.7633,47.0017,601600.0],["2025-10-09",47.0613,47.091,46.3165,46.4356,454200.0],["2025-10-10",46.5647,46.8031,45.0851,45.2638,812900.0],["2025-10-13",45.5518,46.1377,45.4624,45.5915,615500.0],["2025-10-14",45.2142,46.3065,44.956,46.0483,666500.0],["2025-10-15",46.4158,47.0513,45.7703,46.3462,921700.0],["2025-10-16",46.2072,46.376,45.1446,45.6014,901800.0],["2025-10-17",45.5419,45.7305,45.1943,45.4227,1440000.0],["2025-10-20",45.8497,46.5548,45.7504,46.3264,692100.0],["2025-10-21",46.2966,46.9619,46.0583,46.7435,440900.0],["2025-10-22",46.6044,46.952,45.7901,46.1377,636000.0],["2025-10-23",46.1675,46.5051,45.3929,45.522,1055200.0],["2025-10-24",46.098,46.3264,45.8398,46.0384,548200.0],["2025-10-27",46.525,46.8428,46.1874,46.2966,902500.0],["2025-10-28",46.1973,46.7335,45.6809,45.7107,1227900.0],["2025-10-29",47.091,49.6829,46.4456,47.6472,2236600.0],["2025-10-30",47.7465,48.3522,46.3165,46.4058,1415000.0],["2025-10-31",46.2271,47.4287,45.8994,46.7832,862800.0],["2025-11-03",46.9024,46.9719,46.1377,46.7137,1100800.0],["2025-11-04",46.3165,46.6938,46.1377,46.5548,685400.0],["2025-11-05",46.4456,47.9451,46.4158,47.806,754300.0],["2025-11-06",47.7266,47.9947,46.9619,47.2996,649400.0],["2025-11-07",46.9719,47.3592,46.813,47.1308,577000.0],["2025-11-10",47.1705,47.806,46.8825,47.2698,430400.0],["2025-11-11",47.101,47.7961,46.9619,47.7564,583000.0],["2025-11-12",47.9649,48.7793,47.101,47.1804,899600.0],["2025-11-13",47.2003,47.2698,45.7703,46.0682,778300.0],["2025-11-14",46.0781,46.1576,45.4525,45.7603,683500.0],["2025-11-17",45.6908,45.8199,44.2608,44.5389,702300.0],["2025-11-18",44.38,45.0652,44.0523,44.7871,749500.0],["2025-11-19",44.9063,45.5121,44.6084,45.1347,777200.0],["2025-11-20",45.7818,46.608,45.1148,45.2044,589500.0],["2025-11-21",45.4831,47.1157,45.2542,46.4089,740300.0],["2025-11-24",46.3193,47.1953,45.951,47.0759,1046900.0],["2025-11-25",47.0759,48.2605,46.9365,47.8026,592800.0],["2025-11-26",47.3248,48.4795,47.0858,47.9121,1154100.0],["2025-11-28",48.2406,48.2605,47.484,47.484,481400.0],["2025-12-01",46.9564,47.9619,46.9365,47.5238,608100.0],["2025-12-02",47.7628,48.0913,47.494,47.6035,838200.0],["2025-12-03",47.6632,48.0017,47.2053,47.2352,688300.0],["2025-12-04",47.2053,47.4442,46.5682,46.7076,791600.0],["2025-12-05",46.6478,47.056,46.2297,46.6478,886700.0],["2025-12-08",46.7275,46.9863,46.0804,46.17,683900.0],["2025-12-09",46.0804,46.4388,45.6623,45.722,605000.0],["2025-12-10",45.8017,46.8967,45.732,46.6478,1248300.0],["2025-12-11",46.8469,47.6732,46.6677,47.3745,657600.0],["2025-12-12",48.2804,48.2804,46.8867,46.9266,758400.0],["2025-12-15",47.2551,47.3546,46.7971,47.2053,1065100.0],["2025-12-16",47.4641,47.4641,46.6578,46.9465,862500.0],["2025-12-17",46.7971,47.4641,46.1401,46.4288,1070400.0],["2025-12-18",46.9763,47.494,46.7673,47.1456,1119300.0],["2025-12-19",46.837,47.4442,46.837,47.2849,2019500.0],["2025-12-22",47.1754,48.0913,47.1057,47.9519,742400.0],["2025-12-23",47.8125,48.0216,47.3646,47.5736,449200.0],["2025-12-24",47.6931,47.9718,47.5039,47.7329,262000.0],["2025-12-26",47.6234,47.9519,47.3944,47.6234,351200.0],["2025-12-29",47.7229,47.9619,47.4741,47.5537,512700.0],["2025-12-30",47.4343,47.6433,47.0659,47.1057,684300.0],["2025-12-31",47.1754,47.275,46.1501,46.2795,544700.0],["2026-01-02",46.2994,46.8469,45.9908,46.6379,676100.0],["2026-01-05",46.2098,47.4542,46.2098,46.5184,828800.0],["2026-01-06",45.941,46.837,45.1048,46.1302,1137600.0],["2026-01-07",46.3392,46.4587,45.5628,45.9709,632400.0],["2026-01-08",45.742,46.1401,44.7067,45.6723,1479300.0],["2026-01-09",45.8116,46.3791,45.5727,45.7917,943600.0],["2026-01-12",45.6125,46.0904,45.3338,45.941,883400.0],["2026-01-13",46.2496,46.7573,45.7917,45.951,829300.0],["2026-01-14",45.9211,46.4487,45.5926,46.3392,1332200.0],["2026-01-15",46.6478,47.3148,46.5881,47.056,945000.0],["2026-01-16",47.1754,47.2551,46.2695,47.056,1376500.0],["2026-01-20",46.4487,47.0162,45.951,46.0406,1158100.0],["2026-01-21",46.2098,46.827,45.4831,46.5781,953500.0],["2026-01-22",47.0958,47.7926,46.9564,47.3447,821500.0],["2026-01-23",47.056,47.275,46.1999,46.5881,726200.0],["2026-01-26",46.4388,47.1257,46.2696,46.8569,673500.0],["2026-01-27",46.8668,47.0759,46.4388,46.6379,558800.0],["2026-01-28",46.3691,46.7872,45.3537,45.941,1537900.0],["2026-01-29",46.3392,46.6379,45.4433,46.3094,1467700.0],["2026-01-30",45.9311,46.1899,45.2243,45.9012,1548800.0],["2026-02-02",45.961,46.7573,45.8315,46.7175,877300.0],["2026-02-03",46.5582,47.4044,46.3293,46.8469,1244700.0],["2026-02-04",48.37,52.5311,47.0858,51.5356,2926100.0],["2026-02-05",51.018,51.7845,50.3112,50.8786,1772300.0],["2026-02-06",51.2668,52.6008,51.1971,52.541,1843700.0],["2026-02-09",52.2523,52.9094,51.9238,52.2922,1798100.0],["2026-02-10",52.4614,52.9293,51.1872,51.4958,1456300.0],["2026-02-11",51.9338,52.3021,50.8288,51.3166,863900.0],["2026-02-12",52.3419,52.9293,50.9383,51.1474,956200.0],["2026-02-13",51.008,51.3365,50.4904,51.0677,768600.0],["2026-02-17",51.1474,51.2569,50.3311,50.8885,793500.0],["2026-02-18",50.5401,51.5456,50.4306,50.9781,667200.0],["2026-02-19",50.6098,50.9284,50.2713,50.6795,513400.0],["2026-02-20",50.6097,51.2781,50.0909,50.7294,561100.0],["2026-02-23",50.6196,50.6196,49.2329,49.8116,503100.0],["2026-02-24",50.1308,51.0187,50.0211,50.4899,783700.0],["2026-02-25",50.4101,50.879,49.6819,50.5099,680200.0],["2026-02-26",50.6895,50.9389,49.7517,50.8391,709700.0],["2026-02-27",50.2904,50.869,49.7317,50.8591,939800.0],["2026-03-02",50.0709,51.0586,49.4325,50.8391,640800.0],["2026-03-03",49.6619,50.4899,48.8538,50.1607,899400.0],["2026-03-04",50.5199,50.5997,50.0111,50.2106,841400.0],["2026-03-05",49.622,49.9612,47.5569,48.3251,863200.0],["2026-03-06",47.3773,47.7265,46.7389,47.2776,828300.0],["2026-03-09",46.27,47.2676,45.1726,47.1778,904600.0],["2026-03-10",46.7488,47.9859,46.4396,47.1678,782900.0],["2026-03-11",47.0681,47.3374,46.4994,46.8985,703100.0],["2026-03-12",45.9607,46.6491,45.5916,45.7512,729900.0],["2026-03-13",46.0804,46.4296,44.9531,45.6215,907400.0],["2026-03-16",46.1602,46.2101,44.9232,45.0828,916900.0],["2026-03-17",45.412,45.8111,44.4144,45.1227,861800.0],["2026-03-18",44.9431,45.013,44.1251,44.2348,1162000.0],["2026-03-19",43.5664,44.5141,43.297,43.9355,1077900.0],["2026-03-20",44.1351,44.2248,42.9579,43.6861,3255800.0],["2026-03-23",44.8933,45.851,44.3645,45.0529,1209900.0],["2026-03-24",44.9032,45.7013,44.5042,45.3621,825400.0],["2026-03-25",45.8111,46.1303,45.3123,46.1004,617200.0],["2026-03-26",45.4918,45.9807,44.594,44.7037,689600.0],["2026-03-27",44.5042,45.0728,44.1251,44.2647,677200.0],["2026-03-30",44.8533,44.8533,43.5864,43.5963,859100.0],["2026-03-31",44.1949,45.3422,43.4766,44.7336,1015200.0],["2026-04-01",44.9332,45.5716,44.6438,44.993,775600.0],["2026-04-02",44.2049,45.3621,43.9056,44.9132,728200.0],["2026-04-06",44.7636,45.1427,44.4343,45.0928,516000.0],["2026-04-07",44.9032,45.4918,44.7137,45.2923,583300.0],["2026-04-08",47.118,47.8363,46.9184,47.4971,1009200.0],["2026-04-09",47.3275,48.365,47.2975,47.9959,762200.0],["2026-04-10",48.1156,48.1156,47.5469,47.6268,609000.0],["2026-04-13",47.6667,49.5322,47.4671,49.4923,1526100.0],["2026-04-14",49.3227,49.7617,48.7142,49.2329,1019000.0],["2026-04-15",48.8538,49.0234,47.0282,47.2776,936400.0],["2026-04-16",47.2377,47.956,46.24,46.3997,1288500.0],["2026-04-17",47.1379,48.7341,47.108,47.6367,3435000.0],["2026-04-20",47.1279,47.7165,47.0481,47.6667,1229600.0],["2026-04-21",47.7066,48.4448,47.1978,47.8263,1905800.0],["2026-04-22",49.9313,52.4054,48.2752,52.3555,2583400.0],["2026-04-23",52.984,53.5726,51.717,52.6348,1530800.0],["2026-04-24",52.3954,53.0738,51.9764,52.3455,3439100.0],["2026-04-27",52.9142,53.6325,52.0662,52.6747,1369000.0],["2026-04-28",52.7845,52.7845,51.5474,52.0063,829600.0],["2026-04-29",52.0063,52.146,50.6296,50.7593,1072900.0],["2026-04-30",51.0486,52.2158,50.869,51.8367,1156800.0],["2026-05-01",52.0163,52.166,50.9588,51.1584,942900.0],["2026-05-04",50.9987,51.1284,49.9612,50.1807,912800.0],["2026-05-05",50.7094,50.889,50.1907,50.5797,770600.0],["2026-05-06",51.308,51.6272,50.7394,51.0287,765100.0],["2026-05-07",51.4776,51.7669,50.8491,50.9289,868900.0],["2026-05-08",51.1384,51.4676,50.5897,51.0686,966200.0],["2026-05-11",51.0985,51.328,50.5797,50.899,943200.0],["2026-05-12",50.879,50.879,48.9536,49.6519,742300.0],["2026-05-13",49.3726,49.6719,48.6543,48.7142,669600.0],["2026-05-14",49.213,49.5821,48.774,49.5522,588900.0],["2026-05-15",49.2728,49.6619,47.8762,47.946,830600.0],["2026-05-18",47.9859,48.5745,47.4671,47.9061,717200.0],["2026-05-19",47.4272,47.6168,46.24,46.26,724100.0],["2026-05-20",46.55,47.91,46.09,47.82,1282100.0],["2026-05-21",47.39,47.8,46.64,47.58,740400.0],["2026-05-22",47.82,48.15,47.13,48.0,872300.0],["2026-05-26",48.33,48.95,48.05,48.83,715000.0],["2026-05-27",49.04,49.19,48.57,48.8,622400.0],["2026-05-28",47.61,47.77,45.79,47.01,1649000.0],["2026-05-29",47.15,47.77,46.95,47.0,1209800.0],["2026-06-01",46.51,46.79,45.79,46.72,939400.0],["2026-06-02",46.85,47.66,46.68,47.45,733200.0],["2026-06-03",47.49,47.88,46.85,47.43,938100.0],["2026-06-04",47.99,48.04,47.22,47.45,727300.0],["2026-06-05",47.15,47.67,46.97,47.37,569400.0],["2026-06-08",47.56,47.88,47.19,47.22,619200.0],["2026-06-09",48.07,48.76,47.58,48.32,691400.0],["2026-06-10",48.42,48.63,46.92,47.12,711800.0],["2026-06-11",47.79,48.17,46.61,48.13,799000.0],["2026-06-12",48.67,48.82,48.12,48.39,604100.0],["2026-06-15",49.23,50.0,48.74,48.83,678500.0],["2026-06-16",49.21,49.97,48.5,49.57,760500.0],["2026-06-17",49.38,50.11,48.26,48.37,842800.0],["2026-06-18",48.84,50.4,48.81,49.98,1740200.0],["2026-06-22",49.93,50.27,49.5,49.64,828400.0],["2026-06-23",49.23,49.41,48.25,48.26,855800.0],["2026-06-24",48.46,50.28,48.46,50.2,1175500.0],["2026-06-25",50.73,52.11,50.35,51.29,1119100.0],["2026-06-26",51.37,51.39,50.39,50.87,4411600.0],["2026-06-29",50.92,50.92,49.61,49.92,1130000.0],["2026-06-30",50.92,51.29,50.38,50.53,1239000.0],["2026-07-01",50.31,50.44,48.97,49.01,861200.0],["2026-07-02",49.01,49.33,48.48,49.16,1143500.0],["2026-07-06",49.16,49.64,49,49.15,730211.332889],["2026-07-07",48.91,48.91,47,47.46,1076370.632987],["2026-07-08",46.87,47.08,46.48,46.8,836040.798167],["2026-07-09",47.19,47.39,46.685,46.77,684172.972472],["2026-07-10",46.67,47.89,46.67,47.35,730871.530185],["2026-07-13",47.2,47.755,46.72,46.93,899196.421641],["2026-07-14",47.64,48.21,47.04,47.51,756321.881074],["2026-07-15",47.38,47.69,46.845,47.63,874813.605785],["2026-07-16",47.31,48.75,47.17,48.38,816999.137474],["2026-07-17",47.81,48.63,47.56,47.73,1351745.352856],["2026-07-20",48.68,48.77,47.54,47.8,1346415.134278],["2026-07-21",48.24,48.24,47.23,47.27,861811.340391],["2026-07-22",47.11,47.81,47.05,47.48,895102.242411],["2026-07-23",47.01,48.3,46.945,48.25,1117003.882595],["2026-07-24",48.36,48.66,48.11,48.38,1024339.839998],["2026-07-27",48.87,49.095,48.115,48.77,809891.441857],["2026-07-28",49.23,49.85,48.66,49.31,1241874.441647],["2026-07-29",54.435,54.999,50.74,51.55,2204119.819961],["2026-07-30",52.84,53,49.11,50.12,1752772.806534],["2026-07-31",50.48,51.16,49.943,50.51,1129327.457429],["2026-08-03",50.83,51.72,50.83,51.2,980766.652537],["2026-08-04",51.91,53.19,51.27,53.18,910568.156761],["2026-08-05",53.18,53.48,52.73,52.76,758844.738225],["2026-08-06",52.72,53.17,51.69,51.84,859121.518586],["2026-08-07",51.56,51.91,51.21,51.42,723416.678887],["2026-08-10",51.02,51.495,50.7,51.275,122431.623522],["2026-08-11",51.64,52.155,51.49,51.82,809931.359243],["2026-08-12",52.09,52.347,50.945,51.02,650329.57227],["2026-08-13",51.54,51.86,50.465,50.73,807931.037189],["2026-08-14",50.39,51,49.8,50.97,583760.646719]]}