{"t":"ANET","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-06-06",3.4531,3.75,3.4375,3.4375,116081600.0],["2014-06-09",3.5156,3.5625,3.4375,3.45,11470400.0],["2014-06-10",3.4531,3.75,3.4531,3.75,15788800.0],["2014-06-11",3.75,3.9688,3.6662,3.9688,10568000.0],["2014-06-12",3.9781,4.2394,3.9419,4.125,11668800.0],["2014-06-13",4.2794,4.5,4.1875,4.3488,17051200.0],["2014-06-16",4.4513,4.4688,4.2272,4.4688,6672000.0],["2014-06-17",4.4931,4.5394,4.3125,4.3569,4457600.0],["2014-06-18",4.3794,4.4375,4.2425,4.31,3340800.0],["2014-06-19",4.2519,4.3006,4.0319,4.1044,10425600.0],["2014-06-20",4.0656,4.2812,4.0312,4.0719,4704000.0],["2014-06-23",4.0637,4.2181,4.0637,4.1069,1864000.0],["2014-06-24",4.1469,4.1719,3.9919,4.0175,3084800.0],["2014-06-25",3.9881,4.0849,3.875,4.0306,2979200.0],["2014-06-26",4.0506,4.0506,3.9062,3.9881,1553600.0],["2014-06-27",3.9944,3.9944,3.8906,3.9094,3915200.0],["2014-06-30",3.8794,4.075,3.8794,3.8994,3712000.0],["2014-07-01",4.1856,4.8019,4.1312,4.75,26531200.0],["2014-07-02",4.9212,5.0331,4.575,4.7094,18024000.0],["2014-07-03",4.7775,4.8517,4.6312,4.7756,3902400.0],["2014-07-07",4.6975,4.8306,4.5019,4.5106,5065600.0],["2014-07-08",4.4956,4.5031,3.9462,4.3394,18859200.0],["2014-07-09",4.3313,4.5563,4.1256,4.4938,5952000.0],["2014-07-10",4.22,4.3837,4.1953,4.2337,4748800.0],["2014-07-11",4.3,4.4062,4.2719,4.3519,3067200.0],["2014-07-14",4.4625,4.5,4.2831,4.3094,2096000.0],["2014-07-15",4.3406,4.41,4.125,4.1681,3617600.0],["2014-07-16",4.1919,4.25,3.9756,4.0331,3963200.0],["2014-07-17",3.9931,4.1013,3.9444,3.985,2083200.0],["2014-07-18",4.0019,4.0563,3.9594,4.0,1979200.0],["2014-07-21",4.0081,4.0456,3.9381,3.9519,2299200.0],["2014-07-22",3.985,4.185,3.9662,4.0944,3774400.0],["2014-07-23",4.1181,4.1675,4.025,4.0512,2366400.0],["2014-07-24",4.0694,4.135,3.9856,4.0156,2921600.0],["2014-07-25",4.0094,4.0487,3.9069,3.9775,1849600.0],["2014-07-28",4.0325,4.034,3.9394,3.9631,1078400.0],["2014-07-29",3.9744,4.0031,3.9469,3.9906,1702400.0],["2014-07-30",4.03,4.2438,3.9981,4.2369,9729600.0],["2014-07-31",4.1462,4.1875,4.0694,4.1325,4123200.0],["2014-08-01",4.1137,4.2188,4.0781,4.1006,3099200.0],["2014-08-04",4.1244,4.3438,4.105,4.3269,4089600.0],["2014-08-05",4.3019,4.5625,4.2512,4.5056,6438400.0],["2014-08-06",4.4612,4.5312,4.3456,4.4262,3609600.0],["2014-08-07",4.4856,4.5413,4.449,4.5138,6601600.0],["2014-08-08",4.9531,4.9925,4.4688,4.5019,22822400.0],["2014-08-11",4.5431,4.5875,4.2069,4.3663,11841600.0],["2014-08-12",4.3425,4.4804,4.3425,4.4444,3568000.0],["2014-08-13",4.4462,4.4981,4.3336,4.365,4376000.0],["2014-08-14",4.3581,4.4812,4.3,4.4256,4265600.0],["2014-08-15",4.4637,4.4637,4.3362,4.3637,2265600.0],["2014-08-18",4.4281,4.4606,4.3281,4.4069,2814400.0],["2014-08-19",4.4212,4.6988,4.3853,4.6875,7649600.0],["2014-08-20",4.6456,4.8293,4.5563,4.775,6334400.0],["2014-08-21",4.7425,4.8994,4.7081,4.8344,6964800.0],["2014-08-22",4.7806,4.81,4.7031,4.7263,2841600.0],["2014-08-25",4.7531,4.84,4.6756,4.7238,2838400.0],["2014-08-26",4.715,4.7981,4.6666,4.7606,2603200.0],["2014-08-27",4.7494,5.2169,4.7481,5.1975,11587200.0],["2014-08-28",5.185,5.2431,5.0981,5.2156,5492800.0],["2014-08-29",5.3056,5.3618,5.1712,5.2406,5288000.0],["2014-09-02",5.3212,5.4175,5.2644,5.3812,5273600.0],["2014-09-03",5.4475,5.4725,5.3069,5.3506,5364800.0],["2014-09-04",5.3381,5.5813,5.3244,5.4681,5163200.0],["2014-09-05",5.4637,5.7081,5.3831,5.695,3756800.0],["2014-09-08",5.6969,5.8713,5.3556,5.4788,11846400.0],["2014-09-09",5.5,5.5551,5.2362,5.2675,5438400.0],["2014-09-10",5.3119,5.5525,5.1962,5.5469,5292800.0],["2014-09-11",5.5062,5.6806,5.4775,5.5469,2881600.0],["2014-09-12",5.5556,5.5881,5.3125,5.3919,3121600.0],["2014-09-15",5.4575,5.5156,5.1588,5.1769,6560000.0],["2014-09-16",5.1419,5.3337,5.05,5.25,4296000.0],["2014-09-17",5.2994,5.3713,5.2013,5.2194,3212800.0],["2014-09-18",5.2812,5.4025,5.2519,5.3831,3768000.0],["2014-09-19",5.4338,5.4781,5.3063,5.4781,8355200.0],["2014-09-22",5.4306,5.5406,5.2225,5.24,7270400.0],["2014-09-23",5.215,5.3944,5.1912,5.2794,4716800.0],["2014-09-24",5.2,5.4938,5.2,5.4444,4486400.0],["2014-09-25",5.4194,5.5275,5.2387,5.2688,5272000.0],["2014-09-26",5.2719,5.3697,5.2712,5.3206,4633600.0],["2014-09-29",5.2787,5.8594,5.25,5.8319,12164800.0],["2014-09-30",5.8475,5.9275,5.4131,5.5206,17620800.0],["2014-10-01",5.5025,5.5331,5.195,5.2537,9644800.0],["2014-10-02",5.2781,5.3156,4.9763,5.2644,7670400.0],["2014-10-03",5.3612,5.4444,5.2169,5.3581,5515200.0],["2014-10-06",5.3738,5.4113,5.1756,5.2925,5784000.0],["2014-10-07",5.1956,5.28,5.1384,5.1756,7203200.0],["2014-10-08",5.2706,5.5575,5.19,5.5275,9478400.0],["2014-10-09",5.5275,5.6406,5.2909,5.3637,8337600.0],["2014-10-10",5.2894,5.4194,4.8606,4.8831,21908800.0],["2014-10-13",4.9113,4.9763,4.5816,4.6056,9667200.0],["2014-10-14",4.625,4.7112,4.3938,4.595,11139200.0],["2014-10-15",4.5625,4.7325,4.4375,4.6906,9668800.0],["2014-10-16",4.6556,4.7638,4.5875,4.6606,9387200.0],["2014-10-17",4.7456,4.8431,4.7419,4.795,10369600.0],["2014-10-20",4.8387,4.9531,4.7137,4.7744,4688000.0],["2014-10-21",4.8944,4.8987,4.8006,4.8444,5572800.0],["2014-10-22",4.875,4.8844,4.48,4.5113,7980800.0],["2014-10-23",4.5794,4.7119,4.5163,4.615,8112000.0],["2014-10-24",4.6125,4.6869,4.5469,4.6831,4473600.0],["2014-10-27",4.6687,4.6687,4.5687,4.585,3284800.0],["2014-10-28",4.5963,4.6441,4.535,4.615,6921600.0],["2014-10-29",4.6156,4.725,4.5144,4.5644,5096000.0],["2014-10-30",4.5813,4.6875,4.5681,4.6181,4926400.0],["2014-10-31",4.6775,5.1832,4.6625,5.0781,10361600.0],["2014-11-03",5.2969,5.375,5.085,5.3556,8017600.0],["2014-11-04",5.3556,5.4506,5.16,5.3994,9254400.0],["2014-11-05",5.58,5.6181,5.1731,5.2575,12171200.0],["2014-11-06",5.3387,5.4563,5.2,5.4531,11552000.0],["2014-11-07",4.9281,5.0656,4.7812,4.8644,26412800.0],["2014-11-10",4.8766,5.0212,4.7881,4.7994,12016000.0],["2014-11-11",4.6588,4.9612,4.625,4.9212,23788800.0],["2014-11-12",4.9212,4.9612,4.7812,4.8275,9134400.0],["2014-11-13",4.8125,4.9219,4.7644,4.8106,6043200.0],["2014-11-14",4.8106,4.8587,4.7819,4.8556,5188800.0],["2014-11-17",4.79,4.8219,4.7387,4.7937,5948800.0],["2014-11-18",4.7937,4.8406,4.7694,4.8,5060800.0],["2014-11-19",4.7625,4.8319,4.7625,4.8125,6099200.0],["2014-11-20",4.7731,4.7731,4.6669,4.6988,9616000.0],["2014-11-21",4.7188,4.7656,4.6281,4.6344,6756800.0],["2014-11-24",4.6406,4.6681,4.5413,4.5588,6808000.0],["2014-11-25",4.5831,4.6753,4.5625,4.6087,6752000.0],["2014-11-26",4.6813,4.8687,4.6531,4.7594,8448000.0],["2014-11-28",4.7925,4.8078,4.7225,4.7419,3308800.0],["2014-12-01",4.625,4.7094,4.4594,4.4738,11739200.0],["2014-12-02",4.4669,4.5312,4.2238,4.3387,16875200.0],["2014-12-03",4.3387,4.56,4.3256,4.5394,17323200.0],["2014-12-04",4.5437,4.625,4.4788,4.5956,5374400.0],["2014-12-05",4.5781,4.6562,4.2312,4.265,29648000.0],["2014-12-08",4.2256,4.2256,3.6975,4.0512,47558400.0],["2014-12-09",3.975,4.1469,3.9637,4.1369,12030400.0],["2014-12-10",4.1238,4.1438,4.0525,4.0731,10113600.0],["2014-12-11",4.0938,4.26,4.0938,4.2438,11192000.0],["2014-12-12",4.165,4.2943,4.125,4.2469,10185600.0],["2014-12-15",4.1988,4.2431,4.1838,4.2119,7972800.0],["2014-12-16",4.1894,4.3038,4.16,4.2712,9600000.0],["2014-12-17",4.2594,4.3375,4.1769,4.205,9705600.0],["2014-12-18",4.2413,4.2688,4.125,4.1731,17916800.0],["2014-12-19",4.2063,4.3075,4.1438,4.1581,10072000.0],["2014-12-22",4.1312,4.1494,3.9756,4.0794,11803200.0],["2014-12-23",4.0837,4.1188,3.9656,4.0437,8632000.0],["2014-12-24",4.0569,4.0806,4.0256,4.0625,4390400.0],["2014-12-26",4.1131,4.1131,3.9931,4.0781,6174400.0],["2014-12-29",4.0763,4.1025,3.8263,3.8481,12268800.0],["2014-12-30",3.8181,3.9062,3.7681,3.79,9676800.0],["2014-12-31",3.7938,3.8694,3.7938,3.7975,5713600.0],["2015-01-02",3.7975,3.9297,3.76,3.9175,5928000.0],["2015-01-05",3.9375,4.0469,3.8781,3.9875,7505600.0],["2015-01-06",4.0,4.0569,3.8881,3.9881,5769600.0],["2015-01-07",4.0244,4.0938,3.9987,4.0712,6560000.0],["2015-01-08",4.1069,4.1769,4.0535,4.1325,7592000.0],["2015-01-09",4.1269,4.1719,4.1025,4.1512,4044800.0],["2015-01-12",4.13,4.1512,4.0875,4.1294,6982400.0],["2015-01-13",4.1294,4.1294,4.0006,4.0794,9892800.0],["2015-01-14",4.0312,4.0712,4.0,4.0662,5603200.0],["2015-01-15",4.0969,4.1137,3.9384,3.9506,7048000.0],["2015-01-16",3.905,4.05,3.8875,4.0338,5892800.0],["2015-01-20",4.0338,4.1044,3.9985,4.0919,4502400.0],["2015-01-21",4.0919,4.1388,4.0044,4.0175,4051200.0],["2015-01-22",4.005,4.0269,3.9219,3.9688,6035200.0],["2015-01-23",3.9688,4.0431,3.9262,3.9631,7528000.0],["2015-01-26",3.9631,4.0219,3.8888,4.0219,4984000.0],["2015-01-27",3.9931,4.0072,3.9231,3.9762,2659200.0],["2015-01-28",4.0062,4.1394,3.9819,4.0894,8492800.0],["2015-01-29",4.1131,4.1794,3.8537,3.9662,10254400.0],["2015-01-30",3.9119,3.9644,3.895,3.945,7308800.0],["2015-02-02",3.935,3.9869,3.8438,3.9162,6596800.0],["2015-02-03",3.915,3.9581,3.9081,3.9194,3865600.0],["2015-02-04",3.8438,3.8734,3.7375,3.8038,10571200.0],["2015-02-05",3.8038,3.8724,3.7616,3.7812,4009600.0],["2015-02-06",3.775,3.7775,3.5069,3.5444,13984000.0],["2015-02-09",3.5319,3.75,3.5314,3.75,9756800.0],["2015-02-10",3.75,4.1219,3.7269,3.9419,19624000.0],["2015-02-11",3.91,3.9362,3.7894,3.8444,5456000.0],["2015-02-12",3.8719,3.8719,3.755,3.8119,6348800.0],["2015-02-13",3.81,3.9962,3.8047,3.9331,5113600.0],["2015-02-17",3.9894,4.0563,3.9625,3.9994,3665600.0],["2015-02-18",3.9913,4.0738,3.9125,4.0738,5804800.0],["2015-02-19",4.0931,4.25,4.0781,4.2494,18987200.0],["2015-02-20",4.5131,4.625,4.2438,4.2812,56768000.0],["2015-02-23",4.3719,4.4625,4.2688,4.3156,17300800.0],["2015-02-24",4.2469,4.2812,4.1406,4.1469,31369600.0],["2015-02-25",4.1469,4.255,4.1394,4.1894,15924800.0],["2015-02-26",4.2112,4.3025,4.1969,4.2981,13488000.0],["2015-02-27",4.3044,4.375,4.2812,4.3256,11649600.0],["2015-03-02",4.3125,4.3681,4.26,4.3169,8489600.0],["2015-03-03",4.3125,4.375,4.2506,4.3369,12462400.0],["2015-03-04",4.2975,4.3238,4.195,4.2137,9971200.0],["2015-03-05",4.2294,4.3506,4.195,4.33,11256000.0],["2015-03-06",4.2812,4.3069,4.1838,4.2431,8779200.0],["2015-03-09",4.2569,4.3119,4.2306,4.2806,10720000.0],["2015-03-10",4.2469,4.2825,4.237,4.2512,5787200.0],["2015-03-11",4.2913,4.3119,4.2337,4.2994,7923200.0],["2015-03-12",4.2756,4.3519,4.2456,4.3081,6860800.0],["2015-03-13",4.2962,4.34,4.2844,4.3156,13092800.0],["2015-03-16",4.3125,4.4812,4.3038,4.4706,19681600.0],["2015-03-17",4.4844,4.6394,4.4625,4.6031,30163200.0],["2015-03-18",4.645,4.6525,4.5462,4.6394,13438400.0],["2015-03-19",4.625,4.6575,4.5375,4.5781,13619200.0],["2015-03-20",4.5988,4.6075,4.4625,4.4938,41430400.0],["2015-03-23",4.4925,4.5756,4.4338,4.5406,8641600.0],["2015-03-24",4.4556,4.4769,4.3762,4.3825,17152000.0],["2015-03-25",4.4094,4.4219,4.235,4.295,11292800.0],["2015-03-26",4.2119,4.3212,4.1831,4.3019,9828800.0],["2015-03-27",4.2619,4.3156,4.22,4.2425,4923200.0],["2015-03-30",4.2638,4.2913,4.1937,4.2825,5316800.0],["2015-03-31",4.2744,4.4156,4.1875,4.4081,9780800.0],["2015-04-01",4.3612,4.3853,4.2619,4.3513,9779200.0],["2015-04-02",4.2081,4.2188,4.095,4.1256,27867200.0],["2015-04-06",4.1344,4.1669,4.0797,4.1119,10214400.0],["2015-04-07",4.125,4.1988,4.1062,4.135,6568000.0],["2015-04-08",4.1406,4.1562,4.05,4.1319,6628800.0],["2015-04-09",4.1081,4.2013,4.0781,4.1019,5443200.0],["2015-04-10",4.0956,4.1081,4.0219,4.0781,8753600.0],["2015-04-13",4.0919,4.1681,4.0894,4.1337,6728000.0],["2015-04-14",4.125,4.2031,4.125,4.145,6212800.0],["2015-04-15",4.16,4.2369,4.125,4.2369,8428800.0],["2015-04-16",4.2194,4.2297,4.095,4.1044,7736000.0],["2015-04-17",4.0819,4.1056,4.05,4.0606,7819200.0],["2015-04-20",4.0856,4.1054,3.9781,4.0669,8553600.0],["2015-04-21",4.0931,4.2025,4.0925,4.1169,6907200.0],["2015-04-22",4.1163,4.1645,4.0763,4.1419,4022400.0],["2015-04-23",4.1294,4.1813,4.0906,4.1344,5262400.0],["2015-04-24",4.1856,4.3412,4.1225,4.1494,5110400.0],["2015-04-27",4.1719,4.1844,4.035,4.0375,6316800.0],["2015-04-28",4.0512,4.1481,3.9787,4.1069,5337600.0],["2015-04-29",4.1044,4.1337,4.0275,4.0475,9646400.0],["2015-04-30",4.035,4.0625,3.9875,4.0006,5598400.0],["2015-05-01",4.005,4.0525,3.9531,4.0444,4470400.0],["2015-05-04",4.015,4.0806,3.9862,4.0406,4988800.0],["2015-05-05",4.0413,4.0625,3.9688,3.9887,4185600.0],["2015-05-06",4.0,4.0356,3.9475,3.9706,5073600.0],["2015-05-07",3.9669,4.0969,3.9669,4.0594,4372800.0],["2015-05-08",4.075,4.125,4.0637,4.1125,3857600.0],["2015-05-11",4.1219,4.2356,4.11,4.2281,4595200.0],["2015-05-12",4.1887,4.2161,4.0866,4.1156,12529600.0],["2015-05-13",4.1375,4.1613,4.1269,4.1444,7345600.0],["2015-05-14",4.1869,4.3125,4.1312,4.3069,21648000.0],["2015-05-15",4.1487,4.2125,4.0031,4.0887,34032000.0],["2015-05-18",4.0875,4.2425,4.0703,4.2331,11846400.0],["2015-05-19",4.2425,4.2794,4.1906,4.2219,7974400.0],["2015-05-20",4.2225,4.245,4.1806,4.2175,7720000.0],["2015-05-21",4.2188,4.2781,4.1976,4.2444,8187200.0],["2015-05-22",4.2425,4.31,4.235,4.3044,7324800.0],["2015-05-26",4.3125,4.3625,4.27,4.2969,16016000.0],["2015-05-27",4.2819,4.3106,4.2463,4.2606,7131200.0],["2015-05-28",4.2663,4.3375,4.25,4.3156,6488000.0],["2015-05-29",4.32,4.3694,4.2987,4.3694,12728000.0],["2015-06-01",4.3719,4.375,4.3275,4.3631,8064000.0],["2015-06-02",4.355,4.4844,4.3206,4.4756,12590400.0],["2015-06-03",4.505,4.6794,4.4845,4.6781,27473600.0],["2015-06-04",4.66,4.6838,4.6027,4.6244,10876800.0],["2015-06-05",4.6,4.8688,4.5938,4.8181,22761600.0],["2015-06-08",4.8844,4.9637,4.8175,4.9206,18182400.0],["2015-06-09",4.9306,4.9881,4.8913,4.9862,10587200.0],["2015-06-10",4.9862,5.0931,4.91,5.0631,20443200.0],["2015-06-11",5.0938,5.1072,4.9713,5.0212,9638400.0],["2015-06-12",4.9944,5.1062,4.9176,5.0725,12136000.0],["2015-06-15",5.0588,5.2469,5.0225,5.2025,15883200.0],["2015-06-16",5.215,5.365,5.21,5.3106,15590400.0],["2015-06-17",5.3663,5.4144,5.2613,5.3575,14062400.0],["2015-06-18",5.385,5.4925,5.3725,5.4419,17123200.0],["2015-06-19",5.4375,5.4675,5.3825,5.4194,18534400.0],["2015-06-22",5.4444,5.5188,5.36,5.48,12691200.0],["2015-06-23",5.4719,5.5194,5.4313,5.4662,9385600.0],["2015-06-24",5.4769,5.535,5.3475,5.4506,11857600.0],["2015-06-25",5.4788,5.4788,5.3162,5.335,12801600.0],["2015-06-26",5.2806,5.3019,5.0894,5.14,45179200.0],["2015-06-29",5.0625,5.2044,5.0338,5.06,17088000.0],["2015-06-30",5.125,5.1572,5.0825,5.1087,10336000.0],["2015-07-01",5.1625,5.2188,5.0994,5.115,9588800.0],["2015-07-02",5.1369,5.1875,5.0856,5.1163,8182400.0],["2015-07-06",5.095,5.14,5.0062,5.0512,12956800.0],["2015-07-07",5.0625,5.1207,4.7888,4.9906,16100800.0],["2015-07-08",4.9619,4.9619,4.8131,4.8431,11768000.0],["2015-07-09",4.9338,4.9625,4.875,4.8931,7443200.0],["2015-07-10",4.9587,5.0469,4.9219,5.0331,6366400.0],["2015-07-13",5.0744,5.0969,4.9069,4.9669,7883200.0],["2015-07-14",5.0181,5.1294,4.9688,5.0969,7654400.0],["2015-07-15",5.085,5.1781,5.0844,5.1175,8049600.0],["2015-07-16",5.175,5.2881,5.1269,5.2456,12512000.0],["2015-07-17",5.2681,5.2987,5.2375,5.2937,7438400.0],["2015-07-20",5.3125,5.3856,5.2175,5.2537,8249600.0],["2015-07-21",5.2669,5.2925,5.1919,5.2238,5600000.0],["2015-07-22",5.1894,5.3625,5.1675,5.325,9177600.0],["2015-07-23",5.325,5.5156,5.235,5.2619,13084800.0],["2015-07-24",5.3063,5.4184,5.2812,5.295,7174400.0],["2015-07-27",5.3281,5.3281,5.1419,5.1712,5595200.0],["2015-07-28",5.185,5.2431,5.0256,5.0469,10329600.0],["2015-07-29",5.0631,5.12,4.9439,5.0256,11745600.0],["2015-07-30",5.0338,5.3156,4.9931,5.3106,8716800.0],["2015-07-31",5.3631,5.3644,5.2281,5.2794,9456000.0],["2015-08-03",5.2681,5.2944,5.2006,5.2894,6387200.0],["2015-08-04",5.2587,5.2831,5.1428,5.1838,7099200.0],["2015-08-05",5.2006,5.35,5.2006,5.2869,7136000.0],["2015-08-06",5.2537,5.3049,5.0775,5.0988,19248000.0],["2015-08-07",5.1663,5.475,5.105,5.255,35940800.0],["2015-08-10",5.2812,5.3438,5.1062,5.22,12678400.0],["2015-08-11",5.1744,5.2256,4.9006,4.97,12688000.0],["2015-08-12",4.945,5.0581,4.8758,5.0219,9564800.0],["2015-08-13",5.0281,5.1231,5.0225,5.0869,5235200.0],["2015-08-14",5.0763,5.1244,4.9944,5.05,5524800.0],["2015-08-17",4.9862,5.1606,4.965,5.1238,5345600.0],["2015-08-18",5.1244,5.1244,4.99,4.9925,6406400.0],["2015-08-19",4.895,5.0363,4.8556,4.9713,6328000.0],["2015-08-20",4.9538,4.97,4.6244,4.6306,10708800.0],["2015-08-21",4.5525,4.7688,4.4531,4.6231,13649600.0],["2015-08-24",4.3756,4.4763,3.96,4.4763,19998400.0],["2015-08-25",4.5744,4.6838,4.5006,4.5031,6513600.0],["2015-08-26",4.6044,4.6775,4.5312,4.6669,8776000.0],["2015-08-27",4.6937,4.7863,4.6431,4.7025,6718400.0],["2015-08-28",4.7494,4.8063,4.6698,4.7731,4724800.0],["2015-08-31",4.745,4.7669,4.6388,4.6744,4928000.0],["2015-09-01",4.5813,4.6575,4.4825,4.4944,10070400.0],["2015-09-02",4.5631,4.6056,4.4062,4.575,11275200.0],["2015-09-03",4.6094,4.6788,4.565,4.6225,9427200.0],["2015-09-04",4.5706,4.71,4.5706,4.6794,9270400.0],["2015-09-08",4.7294,4.9231,4.7125,4.8913,12852800.0],["2015-09-09",4.9062,4.9062,4.6119,4.6269,12732800.0],["2015-09-10",4.6081,4.6494,4.3519,4.3675,18720000.0],["2015-09-11",4.3231,4.3256,3.8163,4.0287,55283200.0],["2015-09-14",4.0912,4.155,3.9178,3.9494,24089600.0],["2015-09-15",4.0012,4.0788,3.8775,3.9688,15697600.0],["2015-09-16",4.0,4.0244,3.8867,3.9694,17070400.0],["2015-09-17",3.985,4.125,3.975,4.0456,17904000.0],["2015-09-18",4.0194,4.2456,4.0189,4.18,36779200.0],["2015-09-21",4.2325,4.2406,4.0694,4.1669,18227200.0],["2015-09-22",4.1006,4.1869,4.0681,4.1475,15326400.0],["2015-09-23",4.1425,4.1525,4.0619,4.095,13520000.0],["2015-09-24",4.0963,4.12,3.975,4.0625,16828800.0],["2015-09-25",4.0806,4.1144,3.945,3.9688,11515200.0],["2015-09-28",3.9688,4.0531,3.8331,3.89,19059200.0],["2015-09-29",3.9081,3.955,3.7559,3.8044,8249600.0],["2015-09-30",3.825,3.8469,3.7806,3.8244,8012800.0],["2015-10-01",3.82,3.8569,3.7313,3.8125,11356800.0],["2015-10-02",3.7769,3.9313,3.7738,3.925,8593600.0],["2015-10-05",3.9656,4.0256,3.9469,3.9944,10865600.0],["2015-10-06",3.9838,4.3125,3.8588,4.2112,27552000.0],["2015-10-07",4.2094,4.31,4.1137,4.1856,13128000.0],["2015-10-08",4.1562,4.2325,4.0994,4.1719,7184000.0],["2015-10-09",4.1919,4.2213,4.0876,4.2006,6387200.0],["2015-10-12",4.2038,4.2288,4.1125,4.1625,7990400.0],["2015-10-13",4.1094,4.2519,4.0975,4.1044,7891200.0],["2015-10-14",4.1112,4.1281,4.05,4.0581,7430400.0],["2015-10-15",4.1394,4.2481,4.105,4.2063,7817600.0],["2015-10-16",4.2156,4.2394,4.175,4.225,4502400.0],["2015-10-19",4.2194,4.2444,4.1056,4.1219,4937600.0],["2015-10-20",4.1175,4.2087,4.0175,4.0413,9675200.0],["2015-10-21",4.0631,4.0819,3.9369,4.0294,7411200.0],["2015-10-22",4.0244,4.2344,4.0244,4.1956,8251200.0],["2015-10-23",4.2375,4.3125,4.2125,4.275,9729600.0],["2015-10-26",4.2625,4.2931,4.2125,4.2481,3590400.0],["2015-10-27",4.2281,4.295,4.1013,4.1188,6284800.0],["2015-10-28",4.1225,4.1778,4.0662,4.1256,8334400.0],["2015-10-29",4.0981,4.1175,4.0269,4.0725,9368000.0],["2015-10-30",4.1,4.135,4.0062,4.0319,7828800.0],["2015-11-02",3.9062,3.9531,3.6731,3.8688,18838400.0],["2015-11-03",3.8688,3.9113,3.7662,3.8894,13908800.0],["2015-11-04",3.9019,3.9669,3.8901,3.9375,9483200.0],["2015-11-05",3.9175,3.94,3.8384,3.8725,19638400.0],["2015-11-06",4.0656,4.4969,4.05,4.4037,49432000.0],["2015-11-09",4.44,4.5388,4.0963,4.3063,19708800.0],["2015-11-10",4.275,4.3063,4.2375,4.3063,7708800.0],["2015-11-11",4.3056,4.3106,4.1969,4.2031,6798400.0],["2015-11-12",4.1856,4.2325,4.0912,4.1175,7369600.0],["2015-11-13",4.0975,4.1481,4.0413,4.0744,7014400.0],["2015-11-16",4.0694,4.25,4.05,4.2425,6784000.0],["2015-11-17",4.2431,4.3669,4.2244,4.3219,10918400.0],["2015-11-18",4.2956,4.3587,4.2728,4.3556,7742400.0],["2015-11-19",4.34,4.4844,4.315,4.4644,8657600.0],["2015-11-20",4.4713,4.5456,4.4506,4.4637,7976000.0],["2015-11-23",4.4563,4.6438,4.4544,4.6231,10872000.0],["2015-11-24",4.5869,4.6875,4.5662,4.6675,7732800.0],["2015-11-25",4.6575,4.6769,4.5637,4.61,7417600.0],["2015-11-27",4.6231,4.6231,4.53,4.5625,2212800.0],["2015-11-30",4.5988,4.6238,4.5469,4.595,6648000.0],["2015-12-01",4.6081,4.6562,4.5125,4.6438,4728000.0],["2015-12-02",4.6575,4.7444,4.6325,4.7075,6960000.0],["2015-12-03",4.7094,4.7488,4.6788,4.7013,8665600.0],["2015-12-04",4.6956,4.6991,4.5369,4.6375,4382400.0],["2015-12-07",4.6181,4.6806,4.545,4.6388,6091200.0],["2015-12-08",4.5788,4.6144,4.4731,4.575,7284800.0],["2015-12-09",4.5887,4.6119,4.4744,4.49,4766400.0],["2015-12-10",4.5312,4.5437,4.3606,4.4062,5216000.0],["2015-12-11",4.375,4.4266,4.2094,4.2213,7910400.0],["2015-12-14",4.2362,4.5444,4.2319,4.3987,16822400.0],["2015-12-15",4.4194,4.5197,4.375,4.4881,8582400.0],["2015-12-16",4.4569,4.5188,4.3863,4.475,11806400.0],["2015-12-17",4.505,4.6006,4.4688,4.5538,11604800.0],["2015-12-18",4.5481,4.5625,4.3694,4.3919,55656000.0],["2015-12-21",4.4169,4.4781,4.385,4.4725,8057600.0],["2015-12-22",4.4681,4.5981,4.4462,4.5469,7825600.0],["2015-12-23",4.575,4.6737,4.5469,4.6719,8539200.0],["2015-12-24",4.6494,4.7006,4.6494,4.6881,4368000.0],["2015-12-28",4.6619,4.9212,4.6569,4.8775,19632000.0],["2015-12-29",4.875,4.965,4.8488,4.9187,13204800.0],["2015-12-30",4.9012,4.9612,4.875,4.9219,10563200.0],["2015-12-31",4.8888,4.9647,4.8581,4.865,7433600.0],["2016-01-04",4.8656,4.875,4.735,4.8375,16606400.0],["2016-01-05",4.8863,4.9516,4.8344,4.8925,13059200.0],["2016-01-06",4.8456,4.8859,4.5138,4.5956,21310400.0],["2016-01-07",4.5125,4.5287,4.235,4.2969,16089600.0],["2016-01-08",4.365,4.4288,4.2619,4.3044,12017600.0],["2016-01-11",4.3431,4.3431,4.1484,4.2506,9478400.0],["2016-01-12",4.3012,4.3544,4.0666,4.155,9361600.0],["2016-01-13",4.1838,4.245,3.9881,4.0444,9755200.0],["2016-01-14",4.1019,4.1456,3.985,4.0869,10288000.0],["2016-01-15",4.0019,4.07,3.8875,4.0531,10342400.0],["2016-01-19",4.0938,4.1006,3.8669,3.9125,12768000.0],["2016-01-20",3.8519,3.9644,3.7156,3.96,16318400.0],["2016-01-21",3.9469,4.0194,3.8772,3.9088,9334400.0],["2016-01-22",3.9569,4.0837,3.9526,4.0206,7924800.0],["2016-01-25",4.0206,4.0219,3.7394,3.7438,17688000.0],["2016-01-26",3.7525,3.8363,3.6588,3.7506,16452800.0],["2016-01-27",3.8438,3.8977,3.7963,3.8031,10961600.0],["2016-01-28",3.8344,3.8519,3.6469,3.7156,12724800.0],["2016-01-29",3.7475,3.7613,3.6937,3.7519,12734400.0],["2016-02-01",3.7225,3.7225,3.5631,3.7037,15891200.0],["2016-02-02",3.6875,3.7969,3.345,3.6025,26700800.0],["2016-02-03",3.6737,3.905,3.6562,3.8719,22873600.0],["2016-02-04",3.8669,3.955,3.8494,3.8981,11252800.0],["2016-02-05",3.8781,3.8781,3.6894,3.7013,11180800.0],["2016-02-08",3.6425,3.6544,3.2919,3.3725,20924800.0],["2016-02-09",3.3469,3.4372,3.2816,3.3125,15694400.0],["2016-02-10",3.3456,3.4488,3.3029,3.3481,11516800.0],["2016-02-11",3.3206,3.4313,3.2981,3.3981,13352000.0],["2016-02-12",3.4375,3.5438,3.4169,3.515,7507200.0],["2016-02-16",3.5687,3.7081,3.5687,3.6969,15374400.0],["2016-02-17",3.7188,3.82,3.6794,3.7413,12318400.0],["2016-02-18",3.7587,3.7738,3.6081,3.6344,26673600.0],["2016-02-19",3.8744,4.2031,3.8481,4.0625,69076800.0],["2016-02-22",4.125,4.1669,4.0656,4.0875,14164800.0],["2016-02-23",4.1188,4.1912,4.0656,4.1225,11219200.0],["2016-02-24",4.1469,4.2206,4.0669,4.2144,12859200.0],["2016-02-25",4.2325,4.3044,4.1581,4.2288,9651200.0],["2016-02-26",4.2188,4.3356,4.2019,4.3137,11403200.0],["2016-02-29",4.3131,4.3744,4.2812,4.2838,10065600.0],["2016-03-01",4.2981,4.3294,4.1719,4.3275,8924800.0],["2016-03-02",4.2556,4.2619,4.1406,4.1687,14955200.0],["2016-03-03",4.14,4.2245,4.0722,4.1937,16076800.0],["2016-03-04",4.1962,4.2312,4.0144,4.0156,15916800.0],["2016-03-07",4.01,4.1019,3.9413,4.025,33016000.0],["2016-03-08",4.0119,4.0287,3.86,3.8675,13518400.0],["2016-03-09",3.9081,4.0056,3.8712,3.9838,11801600.0],["2016-03-10",3.9756,4.0687,3.7725,3.8194,16779200.0],["2016-03-11",3.8387,3.9394,3.825,3.9256,10649600.0],["2016-03-14",3.8637,3.8637,3.4781,3.5331,52024000.0],["2016-03-15",3.5331,3.5825,3.5013,3.5062,18932800.0],["2016-03-16",3.47,3.6456,3.4376,3.61,19100800.0],["2016-03-17",3.5963,3.6894,3.5156,3.6569,13166400.0],["2016-03-18",3.6537,3.7175,3.63,3.6481,13830400.0],["2016-03-21",3.6719,3.8331,3.6419,3.8,21934400.0],["2016-03-22",3.7556,3.7912,3.7131,3.7194,11312000.0],["2016-03-23",3.7175,3.7931,3.6875,3.7169,11467200.0],["2016-03-24",3.6706,3.7469,3.6512,3.6881,7315200.0],["2016-03-28",3.7088,3.7431,3.6525,3.6925,9256000.0],["2016-03-29",3.6994,3.9006,3.6181,3.8681,17184000.0],["2016-03-30",3.9181,3.9237,3.8219,3.9006,15168000.0],["2016-03-31",3.8963,3.9984,3.8606,3.9437,9721600.0],["2016-04-01",3.8981,3.9375,3.7875,3.8837,13547200.0],["2016-04-04",3.8875,3.9869,3.8719,3.9606,9513600.0],["2016-04-05",3.9419,3.9688,3.8619,3.9137,9608000.0],["2016-04-06",3.9325,4.0625,3.89,4.0588,11552000.0],["2016-04-07",4.0425,4.075,3.95,4.0075,10726400.0],["2016-04-08",4.0338,4.1369,3.9994,4.0631,8872000.0],["2016-04-11",4.06,4.075,3.97,3.9725,7417600.0],["2016-04-12",3.9462,3.9746,3.8469,3.8669,10425600.0],["2016-04-13",3.9113,4.0475,3.8682,4.0419,7172800.0],["2016-04-14",4.025,4.06,3.9413,4.0306,4528000.0],["2016-04-15",3.9919,4.0012,3.9156,3.9619,7520000.0],["2016-04-18",3.9362,4.0475,3.9,3.9925,7596800.0],["2016-04-19",3.9462,3.9889,3.8875,3.9406,10331200.0],["2016-04-20",3.93,4.0153,3.8644,3.9969,5467200.0],["2016-04-21",4.005,4.005,3.8825,3.9513,6600000.0],["2016-04-22",3.9806,4.1075,3.9384,4.1031,7516800.0],["2016-04-25",4.0588,4.1506,4.035,4.1194,9571200.0],["2016-04-26",4.1169,4.1694,4.0875,4.125,7742400.0],["2016-04-27",4.0912,4.1775,3.9919,4.1706,9680000.0],["2016-04-28",4.1325,4.17,4.0996,4.11,7267200.0],["2016-04-29",4.1119,4.1769,4.0656,4.1638,10680000.0],["2016-05-02",4.1906,4.2025,4.1256,4.1919,10702400.0],["2016-05-03",4.1656,4.1656,4.0109,4.0169,9451200.0],["2016-05-04",3.9869,4.0056,3.8656,3.9094,13252800.0],["2016-05-05",3.9388,3.9781,3.8837,3.9738,18408000.0],["2016-05-06",4.0887,4.2125,3.8756,4.1769,37809600.0],["2016-05-09",4.1756,4.1994,4.0556,4.0788,14886400.0],["2016-05-10",4.1137,4.2903,4.1075,4.2206,20451200.0],["2016-05-11",4.2019,4.2638,4.1887,4.2069,10720000.0],["2016-05-12",4.2169,4.2169,4.0769,4.1606,13168000.0],["2016-05-13",4.1344,4.25,4.1188,4.2162,13188800.0],["2016-05-16",4.21,4.2812,4.2038,4.2506,13182400.0],["2016-05-17",4.2488,4.2663,4.175,4.1813,6430400.0],["2016-05-18",4.1512,4.3038,4.1256,4.2519,13302400.0],["2016-05-19",4.2506,4.3212,4.2166,4.2625,11520000.0],["2016-05-20",4.2719,4.3906,4.2648,4.3825,14817600.0],["2016-05-23",4.355,4.5266,4.3394,4.4744,13350400.0],["2016-05-24",4.475,4.5312,4.4394,4.52,9097600.0],["2016-05-25",4.5312,4.5512,4.4819,4.4975,9876800.0],["2016-05-26",4.4794,4.5206,4.4544,4.5012,9825600.0],["2016-05-27",4.5,4.555,4.4456,4.5538,12292800.0],["2016-05-31",4.5625,4.5988,4.5375,4.5806,8356800.0],["2016-06-01",4.5456,4.6363,4.5062,4.63,7876800.0],["2016-06-02",4.6312,4.6813,4.6047,4.6813,9748800.0],["2016-06-03",4.6813,4.7087,4.6381,4.6925,13299200.0],["2016-06-06",4.6875,4.7125,4.6438,4.6663,6678400.0],["2016-06-07",4.6663,4.6869,4.625,4.6613,11022400.0],["2016-06-08",4.6469,4.7,4.5956,4.6762,10337600.0],["2016-06-09",4.6675,4.7075,4.6363,4.695,7755200.0],["2016-06-10",4.6619,4.6794,4.5531,4.5675,6956800.0],["2016-06-13",4.5344,4.5563,4.4794,4.5131,10844800.0],["2016-06-14",4.5,4.54,4.4809,4.5281,11276800.0],["2016-06-15",4.5506,4.5912,4.5381,4.5675,10660800.0],["2016-06-16",4.5431,4.5853,4.4931,4.5319,10660800.0],["2016-06-17",4.5413,4.575,4.4969,4.5037,9283200.0],["2016-06-20",4.5719,4.6013,4.5203,4.5312,5555200.0],["2016-06-21",4.5294,4.5456,4.4587,4.5388,7268800.0],["2016-06-22",4.53,4.5484,4.3569,4.46,18494400.0],["2016-06-23",4.5,4.6137,4.4738,4.6137,12099200.0],["2016-06-24",4.2519,4.4375,4.15,4.1656,34852800.0],["2016-06-27",3.9488,3.9688,3.7819,3.8081,43680000.0],["2016-06-28",3.8531,3.9012,3.785,3.875,9750400.0],["2016-06-29",3.9275,4.0056,3.8812,3.985,11932800.0],["2016-06-30",3.9944,4.0262,3.9325,4.0237,8089600.0],["2016-07-01",4.035,4.0706,3.94,3.9787,9801600.0],["2016-07-05",3.9375,3.9744,3.8881,3.9656,9457600.0],["2016-07-06",3.9488,4.0419,3.9231,4.0394,14225600.0],["2016-07-07",4.045,4.1375,4.045,4.125,9400000.0],["2016-07-08",4.1556,4.2638,4.1287,4.2331,9995200.0],["2016-07-11",4.2913,4.4713,4.2913,4.3625,20115200.0],["2016-07-12",4.41,4.4281,4.3738,4.3806,13939200.0],["2016-07-13",4.3888,4.4369,4.3456,4.3913,15230400.0],["2016-07-14",4.4056,4.4231,4.32,4.375,9699200.0],["2016-07-15",4.3969,4.4025,4.3362,4.3744,7084800.0],["2016-07-18",4.3894,4.4719,4.3825,4.4612,12452800.0],["2016-07-19",4.45,4.4775,4.4125,4.435,5752000.0],["2016-07-20",4.435,4.4656,4.3525,4.4556,17649600.0],["2016-07-21",4.4637,4.4944,4.3931,4.3981,6228800.0],["2016-07-22",4.4037,4.4602,4.395,4.4037,7136000.0],["2016-07-25",4.4037,4.4713,4.4006,4.4481,8195200.0],["2016-07-26",4.4488,4.4856,4.425,4.4369,10150400.0],["2016-07-27",4.4688,4.4688,4.3831,4.4187,7784000.0],["2016-07-28",4.4206,4.4279,4.3025,4.3513,11505600.0],["2016-07-29",4.3519,4.4637,4.3269,4.4544,8539200.0],["2016-08-01",4.4462,4.5275,4.4403,4.5075,8763200.0],["2016-08-02",4.5,4.5,4.3719,4.3869,11651200.0],["2016-08-03",4.3981,4.46,4.3881,4.4563,8632000.0],["2016-08-04",4.4375,4.5194,4.4262,4.4994,12881600.0],["2016-08-05",4.2969,4.5275,4.2969,4.4844,30014400.0],["2016-08-08",4.5113,4.555,4.49,4.5044,16755200.0],["2016-08-09",4.5237,4.63,4.5113,4.6287,14412800.0],["2016-08-10",4.6125,4.635,4.5781,4.625,7595200.0],["2016-08-11",4.625,4.75,4.6141,4.7162,14206400.0],["2016-08-12",4.7156,4.7431,4.6912,4.7362,9136000.0],["2016-08-15",4.7213,4.8969,4.7044,4.8906,20718400.0],["2016-08-16",4.8744,4.8925,4.8019,4.85,13499200.0],["2016-08-17",4.8488,4.865,4.7944,4.8337,10432000.0],["2016-08-18",4.8625,4.9425,4.8625,4.9394,15750400.0],["2016-08-19",4.9456,4.9812,4.9075,4.945,12430400.0],["2016-08-22",4.9181,4.9394,4.8231,4.8425,11142400.0],["2016-08-23",4.785,4.8925,4.7506,4.8775,14729600.0],["2016-08-24",4.8994,4.9275,4.8344,4.8456,6588800.0],["2016-08-25",4.8187,4.93,4.8122,4.9244,8436800.0],["2016-08-26",4.9062,4.9681,4.8638,4.9369,8830400.0],["2016-08-29",4.9256,4.9925,4.9138,4.9856,11129600.0],["2016-08-30",4.96,5.03,4.9325,4.9806,11492800.0],["2016-08-31",4.9819,4.9887,4.9319,4.98,7828800.0],["2016-09-01",4.9956,5.0244,4.9556,4.9794,10764800.0],["2016-09-02",5.005,5.0681,4.9563,5.0594,11529600.0],["2016-09-06",5.0588,5.1056,5.0087,5.0744,7808000.0],["2016-09-07",5.055,5.115,5.0448,5.0844,6896000.0],["2016-09-08",5.0781,5.1094,5.0613,5.0844,5433600.0],["2016-09-09",5.0563,5.1119,4.9837,4.985,8604800.0],["2016-09-12",4.9475,5.0788,4.885,5.0563,8457600.0],["2016-09-13",5.0312,5.0775,5.0081,5.0456,9566400.0],["2016-09-14",5.0462,5.2669,5.0456,5.1956,28867200.0],["2016-09-15",5.1581,5.2931,5.1369,5.2769,10870400.0],["2016-09-16",5.2544,5.3187,5.2312,5.3144,18784000.0],["2016-09-19",5.2175,5.2488,5.0813,5.1269,16424000.0],["2016-09-20",5.1438,5.2056,5.1006,5.1137,10150400.0],["2016-09-21",5.1413,5.2413,5.1413,5.2356,6956800.0],["2016-09-22",5.275,5.3494,5.2671,5.3331,11374400.0],["2016-09-23",5.3063,5.3713,5.265,5.3575,11281600.0],["2016-09-26",5.3106,5.335,5.2738,5.3181,5276800.0],["2016-09-27",5.29,5.395,5.29,5.395,7561600.0],["2016-09-28",5.3675,5.3969,5.3212,5.36,12672000.0],["2016-09-29",5.3619,5.3913,5.2753,5.3263,8654400.0],["2016-09-30",5.3525,5.3663,5.2731,5.3175,11376000.0],["2016-10-03",5.3069,5.345,5.2863,5.3156,9950400.0],["2016-10-04",5.3494,5.3616,5.2975,5.3281,6496000.0],["2016-10-05",5.3631,5.3744,5.305,5.3106,8387200.0],["2016-10-06",5.3194,5.3438,5.285,5.3419,5446400.0],["2016-10-07",5.3556,5.3594,5.3013,5.3212,5448000.0],["2016-10-10",5.3562,5.4763,5.3119,5.4081,16926400.0],["2016-10-11",5.4062,5.4062,5.1506,5.1881,10230400.0],["2016-10-12",5.175,5.1869,5.1087,5.1306,5859200.0],["2016-10-13",5.0344,5.0681,4.9262,5.0475,11099200.0],["2016-10-14",5.125,5.1681,4.9844,5.0281,7934400.0],["2016-10-17",5.0306,5.07,4.9825,5.045,7140800.0],["2016-10-18",5.1044,5.1137,5.0512,5.0538,3772800.0],["2016-10-19",5.0475,5.1325,5.0106,5.1188,5692800.0],["2016-10-20",5.12,5.1325,5.0813,5.1163,3763200.0],["2016-10-21",5.1031,5.2394,5.055,5.2238,5862400.0],["2016-10-24",5.28,5.2906,5.2438,5.2519,4134400.0],["2016-10-25",5.2888,5.32,5.2631,5.27,4776000.0],["2016-10-26",5.25,5.3059,5.2413,5.2638,5412800.0],["2016-10-27",5.2794,5.2937,5.2225,5.2881,8523200.0],["2016-10-28",5.2787,5.3938,5.2362,5.3187,14891200.0],["2016-10-31",5.3187,5.3625,5.2875,5.2969,10963200.0],["2016-11-01",5.2731,5.3425,5.195,5.2606,11934400.0],["2016-11-02",5.27,5.3025,5.1588,5.1819,9099200.0],["2016-11-03",5.2125,5.245,5.0938,5.13,16529600.0],["2016-11-04",5.0563,5.2644,4.9406,5.2069,29430400.0],["2016-11-07",5.2888,5.3688,5.2469,5.365,20396800.0],["2016-11-08",5.375,5.4113,5.2731,5.3794,13500800.0],["2016-11-09",5.2394,5.3581,5.1562,5.3375,13392000.0],["2016-11-10",5.39,5.4491,5.2931,5.3694,17264000.0],["2016-11-11",5.3644,5.4113,5.2956,5.3844,11652800.0],["2016-11-14",5.4231,5.5163,5.4113,5.4894,19153600.0],["2016-11-15",5.4869,5.555,5.375,5.4869,16145600.0],["2016-11-16",5.4856,5.5319,5.415,5.5044,7384000.0],["2016-11-17",5.5006,5.5328,5.4837,5.5025,4409600.0],["2016-11-18",5.5331,5.585,5.4887,5.4988,8592000.0],["2016-11-21",5.5788,5.9225,5.5788,5.905,38435200.0],["2016-11-22",5.905,5.9338,5.8794,5.9237,13678400.0],["2016-11-23",5.9219,5.9669,5.9062,5.9494,7820800.0],["2016-11-25",5.9219,5.9375,5.8494,5.9163,5844800.0],["2016-11-28",5.9412,6.0037,5.8819,5.9981,9921600.0],["2016-11-29",6.0,6.0525,5.9556,5.9706,9504000.0],["2016-11-30",6.005,6.0425,5.9088,5.9256,10664000.0],["2016-12-01",5.9212,6.0156,5.7563,5.8313,12539200.0],["2016-12-02",5.8006,5.9331,5.7537,5.8231,13537600.0],["2016-12-05",5.7856,5.8544,5.7456,5.7969,12294400.0],["2016-12-06",5.8156,5.9206,5.7706,5.8663,10910400.0],["2016-12-07",5.9131,6.1388,5.8475,6.1169,20456000.0],["2016-12-08",6.1569,6.1744,5.9625,5.985,10625600.0],["2016-12-09",6.0,6.0388,5.8731,5.9006,8201600.0],["2016-12-12",5.845,5.875,5.69,5.8212,14536000.0],["2016-12-13",5.8275,5.9763,5.8275,5.9394,9788800.0],["2016-12-14",5.9338,6.1813,5.8619,6.1175,22883200.0],["2016-12-15",6.1287,6.1459,6.0115,6.0494,15822400.0],["2016-12-16",6.0481,6.1756,6.0231,6.0425,14219200.0],["2016-12-19",6.0837,6.1737,6.0837,6.1213,14830400.0],["2016-12-20",6.1144,6.1731,6.1094,6.125,8873600.0],["2016-12-21",6.1287,6.1687,6.1163,6.1219,5220800.0],["2016-12-22",6.1219,6.1594,6.0319,6.0538,7673600.0],["2016-12-23",6.0525,6.0875,6.035,6.0581,2219200.0],["2016-12-27",6.075,6.1714,6.075,6.1137,7169600.0],["2016-12-28",6.1281,6.1556,6.0356,6.0781,6958400.0],["2016-12-29",6.0775,6.1169,6.0138,6.0456,3840000.0],["2016-12-30",6.0738,6.0956,6.0287,6.0481,4003200.0],["2017-01-03",6.0963,6.1431,6.0422,6.0662,8771200.0],["2017-01-04",6.0931,6.3925,6.0906,6.3581,33945600.0],["2017-01-05",6.3744,6.4375,6.3269,6.3713,15624000.0],["2017-01-06",6.3819,6.4131,6.2919,6.33,7580800.0],["2017-01-09",6.3044,6.3084,6.1638,6.22,12043200.0],["2017-01-10",6.2463,6.3313,6.2225,6.2762,6729600.0],["2017-01-11",6.3081,6.3081,6.1325,6.2169,7755200.0],["2017-01-12",6.2494,6.2494,6.0275,6.1875,9446400.0],["2017-01-13",6.2144,6.315,6.2144,6.2669,5884800.0],["2017-01-17",5.875,5.8962,5.4581,5.5144,73332800.0],["2017-01-18",5.4938,5.6875,5.4794,5.5444,19854400.0],["2017-01-19",5.5862,5.62,5.5419,5.6075,10116800.0],["2017-01-20",5.6638,5.6813,5.5881,5.6125,11713600.0],["2017-01-23",5.6131,5.6175,5.4713,5.6044,11896000.0],["2017-01-24",5.6375,5.7875,5.6344,5.7794,11118400.0],["2017-01-25",5.87,5.9219,5.7544,5.8175,7955200.0],["2017-01-26",5.8162,5.8494,5.7275,5.8069,5107200.0],["2017-01-27",5.7863,5.8713,5.7719,5.8612,5593600.0],["2017-01-30",5.8513,5.8787,5.7766,5.8544,5880000.0],["2017-01-31",5.865,5.8875,5.7987,5.875,6513600.0],["2017-02-01",5.8856,5.925,5.805,5.8925,7284800.0],["2017-02-02",5.8925,5.9775,5.8531,5.93,9422400.0],["2017-02-03",5.9394,5.9878,5.8556,5.97,7064000.0],["2017-02-06",5.9538,6.0075,5.9331,5.9694,5737600.0],["2017-02-07",5.9756,6.0306,5.9381,5.9994,4475200.0],["2017-02-08",5.9994,6.1494,5.9494,6.0912,8312000.0],["2017-02-09",6.0912,6.1863,6.0906,6.1131,7377600.0],["2017-02-10",6.1406,6.2,6.0794,6.1737,6516800.0],["2017-02-13",6.1737,6.2781,6.1638,6.2438,13496000.0],["2017-02-14",6.2431,6.3,6.2094,6.295,8420800.0],["2017-02-15",6.2556,6.3325,6.2244,6.2919,11448000.0],["2017-02-16",6.2919,6.3869,6.2197,6.2606,28212800.0],["2017-02-17",6.9375,7.4656,6.8944,7.4412,94566400.0],["2017-02-21",7.4344,7.695,7.41,7.6638,26633600.0],["2017-02-22",7.5813,7.6863,7.5469,7.6125,13752000.0],["2017-02-23",7.625,7.6556,7.3531,7.3656,18272000.0],["2017-02-24",7.3125,7.5406,7.2409,7.5369,14372800.0],["2017-02-27",7.5919,7.605,7.4925,7.5244,9942400.0],["2017-02-28",7.4975,7.5594,7.4219,7.4369,10385600.0],["2017-03-01",7.5,7.5694,7.4237,7.54,12446400.0],["2017-03-02",7.5319,7.6094,7.4587,7.4681,7520000.0],["2017-03-03",7.4694,7.5163,7.4125,7.4981,8019200.0],["2017-03-06",7.4356,7.5456,7.3719,7.4644,11747200.0],["2017-03-07",7.4869,7.6625,7.4191,7.5675,14902400.0],["2017-03-08",7.5944,7.8125,7.5306,7.7206,22932800.0],["2017-03-09",7.7013,7.7812,7.6119,7.6931,8835200.0],["2017-03-10",7.78,7.7806,7.71,7.7606,9310400.0],["2017-03-13",7.8125,7.9775,7.8006,7.9669,17952000.0],["2017-03-14",7.9706,7.9898,7.8756,7.9375,11670400.0],["2017-03-15",8.0,8.0306,7.8919,8.0175,18081600.0],["2017-03-16",8.0525,8.0581,7.9369,7.9462,14334400.0],["2017-03-17",7.97,8.035,7.9249,8.0063,16408000.0],["2017-03-20",8.1056,8.2144,8.0913,8.1456,11443200.0],["2017-03-21",8.205,8.2075,7.9769,7.9981,17740800.0],["2017-03-22",8.0281,8.1719,8.0161,8.1587,14115200.0],["2017-03-23",8.1488,8.195,8.0875,8.13,8974400.0],["2017-03-24",8.1912,8.2487,8.1269,8.2356,10136000.0],["2017-03-27",8.2094,8.2844,8.1344,8.2612,8745600.0],["2017-03-28",8.2662,8.3862,8.2563,8.3731,12272000.0],["2017-03-29",8.3775,8.4156,8.2669,8.3313,8278400.0],["2017-03-30",8.3569,8.3906,8.2913,8.3006,6528000.0],["2017-03-31",8.3119,8.3219,8.2281,8.2669,11803200.0],["2017-04-03",8.2331,8.2788,8.0413,8.2312,16627200.0],["2017-04-04",8.1719,8.3569,8.1375,8.325,16340800.0],["2017-04-05",8.3687,8.4069,8.3287,8.375,25136000.0],["2017-04-06",8.3456,8.4544,8.2841,8.4,14675200.0],["2017-04-07",8.3044,8.3562,8.2644,8.2781,9779200.0],["2017-04-10",8.2781,8.3813,8.2531,8.3294,6713600.0],["2017-04-11",8.3112,8.3906,8.2169,8.3331,7956800.0],["2017-04-12",8.3594,8.3594,8.1306,8.2169,11625600.0],["2017-04-13",8.2406,8.3507,8.1975,8.21,5225600.0],["2017-04-17",8.2131,8.325,8.195,8.2969,7691200.0],["2017-04-18",8.2969,8.3531,8.255,8.31,5158400.0],["2017-04-19",8.3387,8.425,8.3194,8.3644,7208000.0],["2017-04-20",8.4469,8.5681,8.3775,8.5294,11555200.0],["2017-04-21",8.5294,8.5469,8.4388,8.5413,6745600.0],["2017-04-24",8.6313,8.7119,8.5569,8.6875,10718400.0],["2017-04-25",8.7,8.77,8.6663,8.7137,9518400.0],["2017-04-26",8.725,8.7487,8.6169,8.71,11265600.0],["2017-04-27",8.5625,8.74,8.5625,8.7281,10080000.0],["2017-04-28",8.7006,8.7475,8.6475,8.7275,14784000.0],["2017-05-01",8.7194,8.8699,8.6632,8.8188,11291200.0],["2017-05-02",8.8462,8.8694,8.6844,8.8244,15192000.0],["2017-05-03",8.8119,8.8656,8.7319,8.7925,10862400.0],["2017-05-04",8.8594,8.9312,8.6488,8.7625,25768000.0],["2017-05-05",8.6844,9.0588,8.4506,9.045,36128000.0],["2017-05-08",9.0625,9.2219,8.8325,8.9219,14244800.0],["2017-05-09",8.9694,9.0988,8.9137,9.0581,11083200.0],["2017-05-10",9.1038,9.1269,8.9862,9.0894,11411200.0],["2017-05-11",9.0631,9.1531,9.0162,9.1263,9017600.0],["2017-05-12",9.105,9.1969,9.0478,9.1763,7630400.0],["2017-05-15",9.2119,9.2581,9.1569,9.2137,9313600.0],["2017-05-16",9.2575,9.2875,9.1313,9.2156,18894400.0],["2017-05-17",9.1244,9.1794,8.8894,8.8975,14515200.0],["2017-05-18",8.8081,8.9906,8.675,8.9675,12862400.0],["2017-05-19",9.0513,9.0875,8.9775,9.0044,9950400.0],["2017-05-22",8.9637,9.0188,8.8904,8.9469,11329600.0],["2017-05-23",8.9175,9.0019,8.8156,8.95,13030400.0],["2017-05-24",8.9744,9.0206,8.9506,9.0175,6366400.0],["2017-05-25",9.0625,9.2644,9.0538,9.2537,15873600.0],["2017-05-26",9.2537,9.275,9.0669,9.1531,9905600.0],["2017-05-30",9.1531,9.2163,9.0938,9.2013,10452800.0],["2017-05-31",9.2375,9.2525,9.0831,9.2113,41748800.0],["2017-06-01",9.2194,9.3094,9.0194,9.2825,25180800.0],["2017-06-02",9.2894,9.5337,9.2581,9.5162,20499200.0],["2017-06-05",9.5162,9.6806,9.5162,9.6456,14856000.0],["2017-06-06",9.5975,9.8293,9.5787,9.7094,10374400.0],["2017-06-07",9.765,9.7981,9.6781,9.7531,9998400.0],["2017-06-08",9.7212,9.8325,9.6703,9.8294,9366400.0],["2017-06-09",9.8475,9.9105,9.1881,9.3413,16251200.0],["2017-06-12",9.2175,9.36,8.9375,9.36,18459200.0],["2017-06-13",9.4344,9.5856,9.3369,9.4862,10086400.0],["2017-06-14",9.4906,9.5863,9.3078,9.4406,8809600.0],["2017-06-15",9.3356,9.4581,9.2441,9.4519,8632000.0],["2017-06-16",9.5231,9.5719,9.4406,9.4738,24929600.0],["2017-06-19",9.5906,9.8538,9.5906,9.7913,13105600.0],["2017-06-20",9.7544,9.8687,9.675,9.6894,9374400.0],["2017-06-21",9.71,9.9275,9.7028,9.885,13345600.0],["2017-06-22",9.875,9.9675,9.75,9.9237,8644800.0],["2017-06-23",9.9425,10.1856,9.9312,10.1012,24441600.0],["2017-06-26",10.1088,10.1425,9.75,9.8612,14619200.0],["2017-06-27",9.8363,9.9113,9.5325,9.5513,12094400.0],["2017-06-28",9.6231,9.7388,9.4857,9.7044,11819200.0],["2017-06-29",9.6737,9.6987,9.2319,9.3719,11691200.0],["2017-06-30",9.4019,9.4506,9.2981,9.3619,8753600.0],["2017-07-03",9.4412,9.4438,9.1469,9.1806,5724800.0],["2017-07-05",9.1938,9.345,9.1938,9.2887,14728000.0],["2017-07-06",9.1562,9.23,9.0119,9.0894,10153600.0],["2017-07-07",9.1281,9.3225,9.1281,9.2981,11561600.0],["2017-07-10",9.3038,9.4237,9.245,9.3344,10764800.0],["2017-07-11",9.3481,9.5787,9.3481,9.5725,8806400.0],["2017-07-12",9.6875,9.7537,9.6419,9.7113,9803200.0],["2017-07-13",9.7419,9.79,9.6031,9.6731,6004800.0],["2017-07-14",9.6888,9.7306,9.6325,9.6944,4816000.0],["2017-07-17",9.7069,9.73,9.55,9.7013,5956800.0],["2017-07-18",9.6781,9.7579,9.6256,9.7494,6710400.0],["2017-07-19",9.8,9.9375,9.7956,9.8519,7064000.0],["2017-07-20",9.8944,9.9131,9.7044,9.8,5990400.0],["2017-07-21",9.4375,9.625,9.3125,9.5575,18900800.0],["2017-07-24",9.5312,9.7612,9.5013,9.7013,8297600.0],["2017-07-25",9.6912,9.8794,9.6119,9.875,6481600.0],["2017-07-26",9.8969,9.9375,9.8125,9.825,9209600.0],["2017-07-27",9.8806,9.9244,9.3787,9.5025,11920000.0],["2017-07-28",9.4406,9.5981,9.3381,9.4,15870400.0],["2017-07-31",9.45,9.4853,9.2806,9.3306,16158400.0],["2017-08-01",9.4019,9.4019,9.2087,9.2375,11476800.0],["2017-08-02",9.31,9.3106,8.9163,8.9663,18598400.0],["2017-08-03",8.9888,9.0647,8.8612,9.0031,30819200.0],["2017-08-04",10.475,10.9625,10.4062,10.7531,79963200.0],["2017-08-07",10.6281,11.0312,10.595,10.8594,26414400.0],["2017-08-08",10.8556,10.9312,10.6206,10.6213,18750400.0],["2017-08-09",10.5619,10.6175,10.4444,10.4663,17907200.0],["2017-08-10",10.4381,10.4394,10.0588,10.2937,23864000.0],["2017-08-11",10.2831,10.5506,10.2131,10.3556,10020800.0],["2017-08-14",10.505,10.6681,10.4714,10.6125,10235200.0],["2017-08-15",10.6875,10.7494,10.5813,10.6619,9086400.0],["2017-08-16",10.6625,10.93,10.6377,10.8544,13624000.0],["2017-08-17",10.8438,10.9087,10.6388,10.6912,12596800.0],["2017-08-18",10.6875,10.8818,10.6213,10.7506,10430400.0],["2017-08-21",10.75,10.8681,10.6156,10.7506,10633600.0],["2017-08-22",10.7544,10.9994,10.7447,10.9531,13446400.0],["2017-08-23",10.9025,10.9444,10.7712,10.8444,14268800.0],["2017-08-24",10.895,11.0238,10.8472,10.9444,10129600.0],["2017-08-25",10.9775,11.055,10.8494,10.8581,6694400.0],["2017-08-28",10.8894,10.985,10.7094,10.8819,8376000.0],["2017-08-29",10.7769,10.9163,10.7219,10.83,6721600.0],["2017-08-30",10.8912,11.1469,10.8912,11.1219,9196800.0],["2017-08-31",11.1681,11.2319,10.9594,11.0094,12483200.0],["2017-09-01",11.0481,11.1019,10.9431,11.0931,6985600.0],["2017-09-05",11.0463,11.0975,10.8538,10.9519,12940800.0],["2017-09-06",10.9719,11.0281,10.6006,10.7956,13372800.0],["2017-09-07",10.8125,10.8781,10.7362,10.8531,7712000.0],["2017-09-08",10.8331,10.9031,10.7537,10.7925,5088000.0],["2017-09-11",10.8706,11.0059,10.8294,10.9569,6268800.0],["2017-09-12",10.9775,11.0502,10.8013,10.8638,6771200.0],["2017-09-13",10.8638,10.9456,10.7587,10.9306,10496000.0],["2017-09-14",10.8719,11.0238,10.8588,10.9338,9720000.0],["2017-09-15",10.9456,11.1181,10.8544,11.06,22088000.0],["2017-09-18",11.1875,11.5881,11.1806,11.4175,18156800.0],["2017-09-19",11.4956,11.4994,11.3156,11.3575,12336000.0],["2017-09-20",11.64,11.795,11.5044,11.7806,15572800.0],["2017-09-21",11.7606,11.8031,11.53,11.7019,9692800.0],["2017-09-22",11.7,12.005,11.6894,11.9406,14504000.0],["2017-09-25",12.0,12.0775,11.2856,11.3019,20417600.0],["2017-09-26",11.4281,11.6862,11.2506,11.4163,10406400.0],["2017-09-27",11.5475,11.935,11.5475,11.6594,9702400.0],["2017-09-28",11.6256,11.7644,11.4756,11.7219,9364800.0],["2017-09-29",11.7656,11.8687,11.7375,11.8506,7139200.0],["2017-10-02",11.875,11.9906,11.7894,11.9019,7449600.0],["2017-10-03",11.9325,11.9922,11.7756,11.8387,5036800.0],["2017-10-04",11.8387,11.9394,11.7225,11.9175,6249600.0],["2017-10-05",11.9462,11.9975,11.8062,11.8975,5768000.0],["2017-10-06",11.8819,12.0875,11.8625,12.0581,11548800.0],["2017-10-09",12.095,12.2669,12.0425,12.0856,7835200.0],["2017-10-10",12.1725,12.2087,11.9431,12.0513,6648000.0],["2017-10-11",12.0194,12.0947,11.9756,12.0594,5374400.0],["2017-10-12",12.0,12.0694,11.9031,11.9506,8155200.0],["2017-10-13",12.055,12.055,11.875,11.9462,9929600.0],["2017-10-16",12.0087,12.0312,11.7769,11.7994,8348800.0],["2017-10-17",11.8038,11.9349,11.8038,11.9131,5681600.0],["2017-10-18",11.9338,11.9506,11.785,11.8713,4619200.0],["2017-10-19",11.7762,11.8831,11.5781,11.8831,8387200.0],["2017-10-20",11.9406,12.0594,11.9406,11.98,5193600.0],["2017-10-23",12.0,12.14,11.9499,11.9731,7438400.0],["2017-10-24",12.0406,12.1075,11.8981,12.0688,5494400.0],["2017-10-25",12.0013,12.0837,11.7994,11.8506,7318400.0],["2017-10-26",11.9338,12.1187,11.9216,11.9894,6878400.0],["2017-10-27",12.1181,12.2922,12.0569,12.2281,8900800.0],["2017-10-30",12.2656,12.5513,12.215,12.26,13371200.0],["2017-10-31",12.3331,12.6219,12.3062,12.4931,13094400.0],["2017-11-01",12.5881,12.5881,12.1981,12.3287,15899200.0],["2017-11-02",12.3438,12.3438,11.12,11.3231,44132800.0],["2017-11-03",12.6147,12.6344,12.0469,12.5931,51281600.0],["2017-11-06",12.6869,12.9594,12.5306,12.9175,18337600.0],["2017-11-07",12.9125,13.4369,12.9125,13.0975,23012800.0],["2017-11-08",13.2869,13.5,13.1888,13.3869,19436800.0],["2017-11-09",13.3344,13.62,13.2,13.3469,16169600.0],["2017-11-10",13.35,13.8544,13.3313,13.8156,18563200.0],["2017-11-13",13.8581,14.1956,13.8581,14.0719,15412800.0],["2017-11-14",14.0688,14.3038,14.025,14.1938,10112000.0],["2017-11-15",14.125,14.25,13.8225,14.0562,9854400.0],["2017-11-16",14.18,14.5834,14.1462,14.4856,13598400.0],["2017-11-17",14.5288,14.6644,14.3418,14.6138,9300800.0],["2017-11-20",14.6875,15.1219,14.6819,15.1144,11536000.0],["2017-11-21",15.1438,15.3531,15.0485,15.0894,15275200.0],["2017-11-22",15.0906,15.2097,14.885,14.9381,9876800.0],["2017-11-24",15.0675,15.2143,15.0363,15.1287,4769600.0],["2017-11-27",15.1062,15.2244,14.9031,14.915,8681600.0],["2017-11-28",14.9375,15.2294,14.8875,15.2219,8638400.0],["2017-11-29",15.3013,15.3062,14.1581,14.6381,19377600.0],["2017-11-30",14.845,14.8771,14.4494,14.57,13414400.0],["2017-12-01",14.5312,14.5763,13.9019,14.2906,18217600.0],["2017-12-04",14.5169,14.6109,13.0387,13.0925,41387200.0],["2017-12-05",13.025,13.665,12.9288,13.1906,20353600.0],["2017-12-06",13.0719,13.3725,12.9606,13.3038,10105600.0],["2017-12-07",13.3813,13.8281,13.3813,13.7413,14427200.0],["2017-12-08",13.96,14.3103,13.8787,13.9244,12408000.0],["2017-12-11",13.9375,14.0619,13.7106,13.9806,9228800.0],["2017-12-12",13.8869,13.9563,13.5694,13.6406,11300800.0],["2017-12-13",13.6525,14.14,13.6519,14.0706,12659200.0],["2017-12-14",14.1737,14.3237,14.0781,14.17,12523200.0],["2017-12-15",14.2688,14.5094,14.2063,14.4394,17025600.0],["2017-12-18",14.6875,14.7291,14.4625,14.7119,10587200.0],["2017-12-19",14.7031,14.8962,14.6875,14.75,13286400.0],["2017-12-20",14.8438,14.8973,14.4681,14.6344,9220800.0],["2017-12-21",14.7119,14.9,14.6945,14.7475,9723200.0],["2017-12-22",14.8038,14.8038,14.5856,14.7844,10435200.0],["2017-12-26",14.7638,14.7937,14.5625,14.7288,6840000.0],["2017-12-27",14.7288,15.0306,14.7288,14.9688,6248000.0],["2017-12-28",14.9937,15.0938,14.9494,15.04,6662400.0],["2017-12-29",15.0406,15.0813,14.7144,14.7238,6651200.0],["2018-01-02",14.7238,14.9144,14.1725,14.4394,13955200.0],["2018-01-03",14.5,14.7344,14.4725,14.725,8937600.0],["2018-01-04",14.7656,14.8644,14.4631,14.5431,13392000.0],["2018-01-05",14.6531,14.9038,14.6512,14.7981,8086400.0],["2018-01-08",14.9525,15.7469,14.9069,15.6912,22315200.0],["2018-01-09",15.6912,15.7706,15.4062,15.6237,11308800.0],["2018-01-10",15.6337,15.9953,15.5875,15.7675,10113600.0],["2018-01-11",15.8413,16.3631,15.8413,16.2994,17352000.0],["2018-01-12",16.3169,16.4275,16.0688,16.1894,13185600.0],["2018-01-16",16.3531,16.4275,15.6353,15.7981,14476800.0],["2018-01-17",15.9944,16.5381,15.9681,16.4256,14707200.0],["2018-01-18",16.4675,16.7575,16.4375,16.5744,10280000.0],["2018-01-19",16.7419,16.9919,16.6938,16.9275,10907200.0],["2018-01-22",16.9375,17.2406,16.7931,17.23,11961600.0],["2018-01-23",16.9325,17.2632,16.7625,17.0713,15075200.0],["2018-01-24",17.1756,17.3044,16.8294,17.0713,11393600.0],["2018-01-25",17.225,17.475,17.1569,17.2975,8436800.0],["2018-01-26",17.4662,17.7188,17.3037,17.7188,7940800.0],["2018-01-29",17.7188,17.7975,17.3348,17.3744,11758400.0],["2018-01-30",17.0675,17.2862,15.7506,17.2019,21755200.0],["2018-01-31",17.2819,17.3124,16.815,17.2388,14969600.0],["2018-02-01",17.075,17.3106,17.0694,17.1875,13350400.0],["2018-02-02",17.0094,17.4656,16.695,17.0925,12169600.0],["2018-02-05",16.5944,17.4931,16.4069,16.5856,19465600.0],["2018-02-06",15.8331,17.1444,15.6506,17.0238,16067200.0],["2018-02-07",17.3744,18.0668,17.19,17.6012,18504000.0],["2018-02-08",17.8131,17.8209,16.5238,16.5325,18446400.0],["2018-02-09",16.8481,17.1838,16.1286,17.0344,18396800.0],["2018-02-12",17.3844,17.9482,17.3513,17.7838,20326400.0],["2018-02-13",17.8125,18.2954,17.755,18.2862,16272000.0],["2018-02-14",18.1875,19.09,18.185,18.8825,23550400.0],["2018-02-15",19.125,19.4794,18.4596,19.2475,46332800.0],["2018-02-16",16.125,16.8125,15.47,15.5931,141675200.0],["2018-02-20",15.5,15.83,15.3819,15.6031,36081600.0],["2018-02-21",15.5625,15.66,14.7388,14.8769,47864000.0],["2018-02-22",15.0,15.3394,14.9525,15.2913,25600000.0],["2018-02-23",15.3969,15.5931,15.0212,15.37,20835200.0],["2018-02-26",15.4731,16.25,15.4234,16.2406,27041600.0],["2018-02-27",16.25,16.4975,15.9844,16.1963,22606400.0],["2018-02-28",16.25,17.0987,16.25,16.8587,34257600.0],["2018-03-01",16.915,17.025,16.1444,16.4875,25833600.0],["2018-03-02",16.1162,16.9969,15.8881,16.9688,22643200.0],["2018-03-05",16.875,17.8713,16.7062,17.6162,32868800.0],["2018-03-06",17.6875,18.2812,17.6875,18.0375,29001600.0],["2018-03-07",17.8438,18.345,17.8125,18.2237,19875200.0],["2018-03-08",18.2825,18.5537,18.0,18.3606,17769600.0],["2018-03-09",18.4444,18.625,18.3633,18.4469,14760000.0],["2018-03-12",18.5431,18.8319,18.4475,18.5875,19315200.0],["2018-03-13",18.6175,18.72,18.02,18.105,19187200.0],["2018-03-14",18.125,18.7175,18.0494,18.6562,22254400.0],["2018-03-15",18.625,18.6706,18.3137,18.4937,14211200.0],["2018-03-16",18.5244,18.5591,18.2488,18.3575,12259200.0],["2018-03-19",17.2694,17.7188,17.0156,17.3369,30291200.0],["2018-03-20",17.4713,18.0406,17.4319,17.8388,18379200.0],["2018-03-21",17.825,17.9006,17.5731,17.6688,9849600.0],["2018-03-22",17.3813,17.6187,17.0625,17.1087,14956800.0],["2018-03-23",17.1319,17.2362,16.3819,16.5131,19616000.0],["2018-03-26",16.9381,17.0637,16.3951,16.9363,16686400.0],["2018-03-27",17.0588,17.1844,15.7844,15.8562,22411200.0],["2018-03-28",15.7569,15.8243,15.1981,15.3212,28564800.0],["2018-03-29",15.5006,16.1562,15.2794,15.9563,20001600.0],["2018-04-02",15.8413,16.1975,15.5449,15.8444,16964800.0],["2018-04-03",16.0312,16.0875,15.6275,15.8444,15588800.0],["2018-04-04",15.3925,16.2306,15.3188,16.185,13544000.0],["2018-04-05",16.4294,16.965,16.3188,16.4212,18691200.0],["2018-04-06",16.1056,16.3744,16.0044,16.17,13233600.0],["2018-04-09",16.4094,16.6313,16.2188,16.2188,8824000.0],["2018-04-10",16.5794,16.8031,16.4613,16.6994,11763200.0],["2018-04-11",16.58,16.8456,16.58,16.6612,8057600.0],["2018-04-12",16.75,17.0063,16.7494,16.8056,10118400.0],["2018-04-13",16.1262,16.1462,15.0825,15.2625,44880000.0],["2018-04-16",15.4156,15.4808,14.9187,14.965,24425600.0],["2018-04-17",15.0625,16.1625,15.0344,16.05,32619200.0],["2018-04-18",16.015,16.1994,15.6019,16.1562,11683200.0],["2018-04-19",15.9794,16.0912,15.6694,16.0231,11678400.0],["2018-04-20",16.08,16.4625,15.9669,16.2906,10532800.0],["2018-04-23",16.3738,16.3738,15.7506,15.8862,11131200.0],["2018-04-24",16.1244,16.5,15.5375,15.7537,15441600.0],["2018-04-25",15.7181,16.0138,15.4505,15.8138,10340800.0],["2018-04-26",15.9731,16.2362,15.94,16.2194,8947200.0],["2018-04-27",16.4137,16.6656,16.2494,16.4219,11550400.0],["2018-04-30",16.5112,16.7175,16.3319,16.5344,13353600.0],["2018-05-01",16.5344,16.585,16.2831,16.5794,10868800.0],["2018-05-02",16.7175,17.0338,16.5881,16.5912,14257600.0],["2018-05-03",16.3956,16.9219,16.2638,16.7406,19004800.0],["2018-05-04",15.2437,15.5619,14.7025,15.3156,54185600.0],["2018-05-07",15.4438,15.9263,15.3394,15.7725,26188800.0],["2018-05-08",15.6981,16.2831,15.6956,16.2056,18251200.0],["2018-05-09",16.2763,16.3188,16.035,16.2138,13928000.0],["2018-05-10",16.2375,16.3869,16.1875,16.2913,19576000.0],["2018-05-11",16.25,16.3,16.0006,16.2444,9387200.0],["2018-05-14",16.1506,16.2812,15.7925,15.845,16912000.0],["2018-05-15",15.7087,15.84,15.5156,15.5969,11763200.0],["2018-05-16",15.5775,15.6759,15.4125,15.5706,10065600.0],["2018-05-17",15.5,15.5706,15.2262,15.4669,21411200.0],["2018-05-18",15.5,15.63,15.4584,15.5056,7700800.0],["2018-05-21",15.6088,15.9875,15.6088,15.8906,14952000.0],["2018-05-22",15.8188,16.0688,15.5938,15.6012,12867200.0],["2018-05-23",15.545,16.0084,15.5,15.9987,10800000.0],["2018-05-24",15.9862,15.9862,15.6281,15.7881,8201600.0],["2018-05-25",15.84,16.0562,15.7876,15.9844,8499200.0],["2018-05-29",15.875,16.2188,15.8275,15.9913,17100800.0],["2018-05-30",16.025,16.0938,15.7157,15.7281,14272000.0],["2018-05-31",15.8425,16.0081,15.7,15.7225,14160000.0],["2018-06-01",15.7913,16.4369,15.7825,16.3263,17054400.0],["2018-06-04",16.4062,16.8125,16.3369,16.7675,15035200.0],["2018-06-05",16.7687,17.2869,16.7038,17.1719,20846400.0],["2018-06-06",17.2113,17.5362,17.2106,17.3913,20044800.0],["2018-06-07",17.4062,17.4531,16.8394,16.9312,12387200.0],["2018-06-08",16.9175,17.1694,16.7876,17.1094,8238400.0],["2018-06-11",17.1094,17.2922,16.9075,16.98,16364800.0],["2018-06-12",17.0506,17.2794,17.0256,17.165,8880000.0],["2018-06-13",17.2869,17.6314,17.2113,17.5713,13566400.0],["2018-06-14",17.5506,17.7844,17.4694,17.57,12192000.0],["2018-06-15",17.4644,17.9375,17.3656,17.9137,21832000.0],["2018-06-18",17.66,17.7281,17.1269,17.4513,16033600.0],["2018-06-19",17.1031,17.3706,16.9619,17.1125,11964800.0],["2018-06-20",17.2887,17.945,17.2887,17.7337,16438400.0],["2018-06-21",17.7744,17.8594,17.4025,17.4575,7755200.0],["2018-06-22",17.5613,17.5613,16.8319,17.0406,17787200.0],["2018-06-25",16.7919,16.875,16.0881,16.2425,21561600.0],["2018-06-26",16.2581,16.5784,16.1938,16.3988,11491200.0],["2018-06-27",16.4219,16.53,15.8575,15.8931,14630400.0],["2018-06-28",15.8125,16.285,15.8036,16.1419,8830400.0],["2018-06-29",16.2437,16.2947,16.0475,16.0931,6604800.0],["2018-07-02",15.9362,16.3406,15.8181,16.335,7056000.0],["2018-07-03",16.3875,16.3956,15.9656,15.9919,6292800.0],["2018-07-05",16.1244,16.1678,15.7656,16.1194,8270400.0],["2018-07-06",16.1819,16.4956,16.12,16.3994,5033600.0],["2018-07-09",16.8669,17.1856,16.6006,16.9037,12017600.0],["2018-07-10",17.0,17.0,16.7331,16.7844,6044800.0],["2018-07-11",16.5625,16.9349,16.4731,16.8325,6184000.0],["2018-07-12",16.9931,17.4487,16.9172,17.3975,8334400.0],["2018-07-13",17.3937,17.3975,16.3225,16.6556,22782400.0],["2018-07-16",16.6562,17.1719,16.6562,16.9275,11334400.0],["2018-07-17",16.9181,17.1725,16.6812,17.1175,4608000.0],["2018-07-18",17.1175,17.2406,17.0675,17.1681,5089600.0],["2018-07-19",17.3356,17.575,17.2114,17.2656,9385600.0],["2018-07-20",17.3125,17.3631,16.7844,16.8025,9099200.0],["2018-07-23",16.8431,16.9294,16.4688,16.7744,9187200.0],["2018-07-24",16.8994,17.0125,16.4363,16.6437,9398400.0],["2018-07-25",16.6269,17.2488,16.6269,17.1444,8323200.0],["2018-07-26",17.0387,17.4575,16.8288,17.2675,8051200.0],["2018-07-27",17.2219,17.3056,16.6811,16.955,11758400.0],["2018-07-30",16.8844,16.9231,15.9425,16.1162,14636800.0],["2018-07-31",16.11,16.4294,15.8444,15.9831,15846400.0],["2018-08-01",16.0312,16.4675,16.0001,16.4125,10328000.0],["2018-08-02",16.3531,16.9906,16.2822,16.9906,22068800.0],["2018-08-03",16.8388,16.8388,16.0338,16.0963,30883200.0],["2018-08-06",16.1562,17.0119,16.1562,16.9581,19588800.0],["2018-08-07",16.9719,17.1094,16.7194,16.8006,10961600.0],["2018-08-08",16.8644,16.8644,16.4438,16.535,11614400.0],["2018-08-09",16.505,17.0475,16.4844,16.8337,10995200.0],["2018-08-10",16.7787,16.9144,16.6731,16.8031,7035200.0],["2018-08-13",16.8037,17.0844,16.7175,16.83,7196800.0],["2018-08-14",16.9788,17.1409,16.7938,16.9662,11211200.0],["2018-08-15",16.855,17.0375,16.4075,16.5987,10059200.0],["2018-08-16",16.8019,17.2184,16.7178,16.7456,11304000.0],["2018-08-17",16.6106,16.9047,16.6106,16.815,7318400.0],["2018-08-20",16.8469,17.1562,16.7584,17.1075,7982400.0],["2018-08-21",17.0312,17.3219,16.9578,16.9894,9004800.0],["2018-08-22",17.0063,17.4347,16.8541,17.335,9353600.0],["2018-08-23",17.3069,17.7138,17.1881,17.6631,13035200.0],["2018-08-24",18.49,19.5854,18.4325,19.2862,65318400.0],["2018-08-27",19.2862,19.5312,18.7875,19.0494,178592000.0],["2018-08-28",19.0625,19.1712,18.8834,19.0125,27184000.0],["2018-08-29",18.9594,19.1287,18.8085,18.8869,20091200.0],["2018-08-30",18.795,18.9213,18.4031,18.6169,16195200.0],["2018-08-31",18.5,18.8956,18.465,18.6863,12932800.0],["2018-09-04",18.0562,18.375,17.8906,18.1138,32416000.0],["2018-09-05",18.0287,18.0681,16.9463,17.0181,28960000.0],["2018-09-06",17.125,17.31,16.5763,16.7356,20846400.0],["2018-09-07",16.7369,17.0194,16.5,16.6906,17785600.0],["2018-09-10",16.7962,16.8738,16.5569,16.8131,18860800.0],["2018-09-11",16.7244,16.9531,16.6025,16.7006,13390400.0],["2018-09-12",16.6787,16.7631,16.3619,16.7406,13806400.0],["2018-09-13",16.8119,17.0,16.7475,16.8787,13252800.0],["2018-09-14",16.9375,17.1056,16.8363,16.9531,16104000.0],["2018-09-17",16.9919,17.0175,16.535,16.5675,10811200.0],["2018-09-18",16.5812,16.8344,16.5812,16.6975,11715200.0],["2018-09-19",16.7531,16.9613,16.7001,16.8875,13598400.0],["2018-09-20",17.04,17.1281,16.8875,17.0656,11924800.0],["2018-09-21",17.125,17.1875,16.7775,16.8306,29049600.0],["2018-09-24",16.7675,17.2019,16.5637,17.1381,11385600.0],["2018-09-25",17.1987,17.25,17.0312,17.16,8300800.0],["2018-09-26",17.0637,17.1187,16.4606,16.4919,19771200.0],["2018-09-27",16.5556,16.7756,16.4813,16.5831,13326400.0],["2018-09-28",16.5812,16.8125,16.5447,16.6162,7616000.0],["2018-10-01",16.7006,16.8013,16.1544,16.2275,17945600.0],["2018-10-02",16.13,16.24,15.9575,16.0094,11736000.0],["2018-10-03",16.0625,16.41,15.9838,16.3394,9564800.0],["2018-10-04",16.2975,16.3384,15.9681,16.1087,9716800.0],["2018-10-05",16.0344,16.3744,15.4481,15.7044,16382400.0],["2018-10-08",15.6525,15.7256,14.9509,15.2006,19054400.0],["2018-10-09",15.1425,15.3119,14.7206,14.9156,18518400.0],["2018-10-10",14.8237,14.8744,14.0791,14.1119,25828800.0],["2018-10-11",13.6219,14.0125,13.3813,13.4663,35393600.0],["2018-10-12",13.8631,14.105,13.6222,13.8981,23270400.0],["2018-10-15",14.3975,14.5481,13.7812,13.8019,20819200.0],["2018-10-16",13.9656,14.6484,13.9656,14.5988,19937600.0],["2018-10-17",15.2494,15.4675,14.6106,14.9344,18924800.0],["2018-10-18",14.8006,14.8737,14.385,14.5681,12726400.0],["2018-10-19",14.6775,14.7631,14.2063,14.36,14619200.0],["2018-10-22",14.46,14.6481,14.2056,14.5112,13025600.0],["2018-10-23",14.1731,14.6875,13.8531,14.5519,15312000.0],["2018-10-24",14.4719,14.8131,13.9744,13.9888,15937600.0],["2018-10-25",14.17,14.5469,14.045,14.4181,12913600.0],["2018-10-26",14.0625,14.1112,13.5644,13.7206,20344000.0],["2018-10-29",14.0069,14.1344,13.3194,13.6163,15252800.0],["2018-10-30",13.6331,14.2894,13.475,14.2788,14643200.0],["2018-10-31",14.5938,14.9175,14.3938,14.3969,18435200.0],["2018-11-01",14.5481,15.145,14.445,15.06,21539200.0],["2018-11-02",16.3069,16.8429,15.34,16.1106,49444800.0],["2018-11-05",16.0419,16.0925,15.5063,15.56,15259200.0],["2018-11-06",15.5,15.7684,15.09,15.3194,14411200.0],["2018-11-07",15.4362,15.8988,15.3912,15.8469,12200000.0],["2018-11-08",15.755,15.9569,15.5437,15.7625,8379200.0],["2018-11-09",15.6831,15.6994,15.0625,15.2769,12452800.0],["2018-11-12",15.2119,15.3125,14.6663,14.7887,13356800.0],["2018-11-13",14.88,15.0528,14.5231,14.7725,11617600.0],["2018-11-14",14.91,15.0,14.3118,14.3431,14102400.0],["2018-11-15",14.3556,15.3081,14.3547,15.2625,20539200.0],["2018-11-16",15.1156,15.1875,14.8719,14.9606,11457600.0],["2018-11-19",14.9444,14.9487,13.8444,13.9375,14345600.0],["2018-11-20",13.3125,13.9772,13.1596,13.7113,15972800.0],["2018-11-21",13.9175,14.2906,13.6441,13.6888,11225600.0],["2018-11-23",13.5625,13.9291,13.4981,13.7025,3763200.0],["2018-11-26",13.9563,14.1875,13.7113,14.1481,8056000.0],["2018-11-27",14.0581,14.1656,13.9516,14.0463,6796800.0],["2018-11-28",14.28,14.75,14.1981,14.7125,10998400.0],["2018-11-29",14.6869,14.8813,14.4381,14.7694,9257600.0],["2018-11-30",14.7756,14.9503,14.595,14.905,12088000.0],["2018-12-03",15.4688,15.5612,15.1344,15.2431,14281600.0],["2018-12-04",15.1263,15.2672,14.3512,14.3581,12905600.0],["2018-12-06",14.2887,14.9156,14.0625,14.9019,20971200.0],["2018-12-07",14.8862,15.0619,13.9819,14.0681,13280000.0],["2018-12-10",14.0369,14.4984,13.9439,14.3606,11220800.0],["2018-12-11",14.4688,14.7431,14.2338,14.32,11216000.0],["2018-12-12",14.635,14.7712,14.4694,14.4994,8468800.0],["2018-12-13",14.5938,14.7006,14.2444,14.2944,7195200.0],["2018-12-14",14.0513,14.1283,13.7317,13.7756,10068800.0],["2018-12-17",13.6875,13.75,13.0225,13.1356,20771200.0],["2018-12-18",13.1869,13.3606,12.9888,13.2556,17600000.0],["2018-12-19",13.3169,13.5194,12.525,12.6281,15465600.0],["2018-12-20",12.565,12.7244,12.0169,12.3256,20411200.0],["2018-12-21",12.3813,12.6781,11.985,12.0731,23038400.0],["2018-12-24",11.7712,12.1359,11.6925,11.8062,7148800.0],["2018-12-26",11.8938,12.56,11.8625,12.5325,11830400.0],["2018-12-27",12.375,12.8075,12.2356,12.8019,12408000.0],["2018-12-28",12.9506,13.1107,12.675,12.86,12035200.0],["2018-12-31",12.9862,13.1687,12.8737,13.1687,11876800.0],["2019-01-02",12.8125,13.3387,12.6469,13.1594,10433600.0],["2019-01-03",12.8369,12.9981,12.4503,12.475,12809600.0],["2019-01-04",12.7681,12.8025,12.5425,12.6544,18960000.0],["2019-01-07",13.0719,13.34,12.8512,13.12,21132800.0],["2019-01-08",13.3544,13.445,13.1488,13.3925,12222400.0],["2019-01-09",13.4506,13.6844,13.3769,13.5594,9145600.0],["2019-01-10",13.4575,13.6959,13.3813,13.6225,6532800.0],["2019-01-11",13.4975,13.6838,13.3756,13.6313,6496000.0],["2019-01-14",13.5056,13.6187,13.4056,13.4738,6755200.0],["2019-01-15",13.5275,13.9688,13.5275,13.9281,11307200.0],["2019-01-16",13.93,14.2031,13.8081,13.8275,8432000.0],["2019-01-17",13.7369,13.8844,13.7275,13.8144,10988800.0],["2019-01-18",14.3244,14.5725,14.0625,14.505,23451200.0],["2019-01-22",14.375,14.39,13.8544,13.9369,13180800.0],["2019-01-23",14.0612,14.2017,13.7506,13.8931,7195200.0],["2019-01-24",13.9081,14.1812,13.9081,14.1531,6510400.0],["2019-01-25",14.2487,14.3,14.1256,14.2037,11948800.0],["2019-01-28",13.9688,13.9694,13.2087,13.4575,18585600.0],["2019-01-29",13.4469,13.5006,12.8375,12.9012,16270400.0],["2019-01-30",13.0625,13.1706,12.8084,13.14,13344000.0],["2019-01-31",13.1562,13.5044,13.1406,13.4237,9824000.0],["2019-02-01",13.4581,13.9256,13.4544,13.7812,13652800.0],["2019-02-04",13.755,13.8698,13.5725,13.6519,8028800.0],["2019-02-05",13.6806,14.125,13.6806,14.0019,10568000.0],["2019-02-06",14.0288,14.1875,13.9231,14.0419,8476800.0],["2019-02-07",13.9275,14.0,13.65,13.7675,6404800.0],["2019-02-08",13.6525,14.1494,13.6525,14.1462,11323200.0],["2019-02-11",14.2331,14.425,14.2025,14.3237,11636800.0],["2019-02-12",14.4575,14.9625,14.4144,14.9031,21617600.0],["2019-02-13",15.0,15.0312,14.6103,14.775,15635200.0],["2019-02-14",14.7981,15.1462,14.7533,15.0487,25380800.0],["2019-02-15",16.2344,16.7883,15.925,16.4969,65441600.0],["2019-02-19",16.5369,17.045,16.48,16.8487,30577600.0],["2019-02-20",16.8856,17.1759,16.7013,16.92,18057600.0],["2019-02-21",16.7619,16.9919,16.6591,16.9062,11035200.0],["2019-02-22",16.9925,17.2094,16.9263,17.1856,11942400.0],["2019-02-25",17.4062,17.6881,17.4062,17.4562,13988800.0],["2019-02-26",17.3906,17.6162,17.3906,17.5331,10476800.0],["2019-02-27",17.5312,17.8125,17.5063,17.7494,11049600.0],["2019-02-28",17.7494,17.9094,17.6228,17.8281,10566400.0],["2019-03-01",17.975,18.0306,17.7394,17.9088,13406400.0],["2019-03-04",18.0,18.1106,17.4664,17.775,12598400.0],["2019-03-05",17.7987,17.8263,17.2525,17.3612,17403200.0],["2019-03-06",17.3194,17.4375,16.7956,17.1938,14339200.0],["2019-03-07",17.2213,17.375,16.9638,17.2644,8814400.0],["2019-03-08",16.845,17.2081,16.6644,17.1594,8889600.0],["2019-03-11",17.2019,17.7206,17.2019,17.6125,9100800.0],["2019-03-12",17.69,17.955,17.5763,17.8181,11440000.0],["2019-03-13",18.0537,18.5,17.9438,18.2819,18328000.0],["2019-03-14",18.2381,18.3728,18.1139,18.2881,8155200.0],["2019-03-15",18.425,18.7244,18.3331,18.5475,16424000.0],["2019-03-18",18.5475,19.0606,18.4264,18.7,16673600.0],["2019-03-19",18.7806,18.7969,18.4125,18.4487,14472000.0],["2019-03-20",18.5969,18.7512,18.4338,18.6531,9475200.0],["2019-03-21",19.0381,19.7919,18.9475,19.6887,26641600.0],["2019-03-22",19.5206,19.6812,18.7244,18.76,18156800.0],["2019-03-25",18.6325,18.9,18.4487,18.8269,9987200.0],["2019-03-26",19.1,19.6424,19.0975,19.3625,15344000.0],["2019-03-27",19.4363,19.63,19.0956,19.4581,12572800.0],["2019-03-28",19.515,19.6987,19.3706,19.5187,10120000.0],["2019-03-29",19.6844,19.7647,19.4813,19.6537,10720000.0],["2019-04-01",19.9212,19.9631,19.6688,19.8975,12713600.0],["2019-04-02",19.935,20.055,19.8156,19.9019,10329600.0],["2019-04-03",20.1731,20.3125,19.9781,20.1094,12329600.0],["2019-04-04",20.125,20.2488,19.4044,19.5719,15372800.0],["2019-04-05",19.645,19.7463,19.4353,19.4412,14032000.0],["2019-04-08",19.3881,19.8169,19.1539,19.8062,9419200.0],["2019-04-09",19.7375,19.9569,19.6405,19.8244,7081600.0],["2019-04-10",19.8531,20.1881,19.8497,20.1406,10196800.0],["2019-04-11",20.25,20.25,19.95,20.1394,8812800.0],["2019-04-12",20.3125,20.4059,20.195,20.2981,7438400.0],["2019-04-15",20.3069,20.5781,20.2681,20.4587,8699200.0],["2019-04-16",20.5944,20.6581,20.4225,20.5338,9566400.0],["2019-04-17",20.6875,20.7044,20.3893,20.5025,8483200.0],["2019-04-18",20.5287,20.5837,20.0075,20.2113,12316800.0],["2019-04-22",20.1875,20.5312,20.1394,20.475,8248000.0],["2019-04-23",20.1706,20.3756,19.7275,20.0662,17656000.0],["2019-04-24",20.0719,20.5161,20.0719,20.3269,12545600.0],["2019-04-25",20.2231,20.2881,19.65,19.8819,11262400.0],["2019-04-26",19.8181,20.1406,19.7644,20.025,10072000.0],["2019-04-29",20.0894,20.1769,19.7844,19.805,11384000.0],["2019-04-30",19.7262,19.7541,19.1844,19.5181,20316800.0],["2019-05-01",19.68,19.7638,19.4006,19.4037,13654400.0],["2019-05-02",19.3288,19.729,19.2725,19.4281,22776000.0],["2019-05-03",16.3687,17.4025,15.6875,17.4006,93257600.0],["2019-05-06",16.75,17.0875,16.375,17.0819,37404800.0],["2019-05-07",16.9106,16.9464,16.3242,16.6044,26312000.0],["2019-05-08",16.605,16.8591,16.3625,16.6406,21316800.0],["2019-05-09",16.4581,16.7931,16.2188,16.7144,17584000.0],["2019-05-10",16.6131,16.7425,16.14,16.5138,18456000.0],["2019-05-13",16.0275,16.1338,15.2121,15.2437,27542400.0],["2019-05-14",15.47,15.7956,15.4062,15.555,23739200.0],["2019-05-15",15.4319,15.6281,15.375,15.5437,14097600.0],["2019-05-16",15.6994,15.9531,15.65,15.8512,12608000.0],["2019-05-17",15.6138,15.8716,15.5369,15.6325,20955200.0],["2019-05-20",15.4688,15.5162,15.165,15.3094,12723200.0],["2019-05-21",15.3925,15.8719,15.3925,15.8094,18158400.0],["2019-05-22",15.75,15.9586,15.7025,15.8212,13576000.0],["2019-05-23",15.5669,15.955,15.5094,15.8988,18601600.0],["2019-05-24",16.0544,16.2173,15.9237,15.9963,14000000.0],["2019-05-28",16.0325,16.1975,15.8066,15.8337,9075200.0],["2019-05-29",15.6725,15.7319,15.3606,15.4688,9968000.0],["2019-05-30",15.6138,15.7081,15.4169,15.4981,6553600.0],["2019-05-31",15.2575,15.4306,15.2094,15.2869,11075200.0],["2019-06-03",15.2338,15.4331,15.0425,15.085,17025600.0],["2019-06-04",15.315,15.9288,15.2667,15.9194,13361600.0],["2019-06-05",16.1119,16.4831,15.9319,16.4769,23833600.0],["2019-06-06",16.5063,16.6194,15.8494,16.0737,17744000.0],["2019-06-07",15.6663,15.6875,14.7837,15.4025,33387200.0],["2019-06-10",15.49,15.9831,15.49,15.6294,17913600.0],["2019-06-11",15.75,15.8794,15.0697,15.1875,13516800.0],["2019-06-12",15.1675,15.4344,15.1531,15.2425,10867200.0],["2019-06-13",15.3575,15.3575,14.9931,15.1256,19939200.0],["2019-06-14",15.0312,15.0938,14.5188,14.755,15139200.0],["2019-06-17",14.8056,15.0737,14.8056,14.9125,14436800.0],["2019-06-18",15.0813,15.4531,15.0813,15.1287,10976000.0],["2019-06-19",15.2513,15.3694,15.1287,15.1975,10126400.0],["2019-06-20",15.5,15.6562,15.2519,15.5456,11283200.0],["2019-06-21",15.5581,15.9131,15.505,15.8369,23640000.0],["2019-06-24",15.83,15.9531,15.6824,15.7556,13912000.0],["2019-06-25",15.7319,15.7437,15.3381,15.3988,9195200.0],["2019-06-26",15.6737,16.1231,15.5625,15.9569,22993600.0],["2019-06-27",16.0494,16.4112,16.04,16.1244,18392000.0],["2019-06-28",16.1875,16.2775,15.93,16.2262,13022400.0],["2019-07-01",16.5919,16.6847,16.3344,16.4275,10636800.0],["2019-07-02",16.4269,16.6219,16.3363,16.5812,9121600.0],["2019-07-03",16.6175,16.8088,16.5406,16.8037,13291200.0],["2019-07-05",16.7563,16.9456,16.6219,16.9212,9145600.0],["2019-07-08",16.8412,16.86,16.6344,16.75,9840000.0],["2019-07-09",16.6244,16.9463,16.5812,16.9094,8409600.0],["2019-07-10",17.0106,17.1493,16.8494,16.8994,7417600.0],["2019-07-11",16.96,17.0338,16.7731,16.9937,8574400.0],["2019-07-12",17.0,17.2575,17.0,17.1413,7307200.0],["2019-07-15",17.2694,17.3875,17.1553,17.3525,10251200.0],["2019-07-16",17.25,17.3744,17.0397,17.2194,10238400.0],["2019-07-17",17.2262,17.5391,17.1939,17.3394,9553600.0],["2019-07-18",17.33,17.4059,17.0881,17.2181,11798400.0],["2019-07-19",17.6325,17.9756,17.4088,17.6712,16536000.0],["2019-07-22",17.7388,18.0906,17.6712,17.96,10755200.0],["2019-07-23",18.0281,18.05,17.1194,17.2719,20486400.0],["2019-07-24",17.3144,17.4906,17.2794,17.4494,12096000.0],["2019-07-25",17.4156,17.4369,16.4188,16.7131,20220800.0],["2019-07-26",16.7987,17.1138,16.6588,17.0613,10840000.0],["2019-07-29",17.0312,17.0419,16.6426,17.0144,10744000.0],["2019-07-30",17.015,17.2419,16.8475,17.1425,10286400.0],["2019-07-31",17.1437,17.4525,16.9466,17.0906,10998400.0],["2019-08-01",17.0763,17.4044,16.7731,17.0138,18860800.0],["2019-08-02",15.9219,15.9375,15.0144,15.2575,47862400.0],["2019-08-05",14.8119,14.875,14.3156,14.4344,24062400.0],["2019-08-06",14.7194,14.8062,14.3875,14.7388,15177600.0],["2019-08-07",14.4356,14.7075,14.3862,14.6875,12240000.0],["2019-08-08",14.8588,15.0475,14.6337,14.6556,15187200.0],["2019-08-09",14.5469,14.5469,14.1369,14.2956,19556800.0],["2019-08-12",14.1894,14.2111,13.9376,14.0294,10800000.0],["2019-08-13",14.03,14.6244,13.9375,14.4263,12918400.0],["2019-08-14",14.1294,14.1856,13.6469,13.7144,18227200.0],["2019-08-15",13.6956,13.75,13.3781,13.5431,17867200.0],["2019-08-16",13.6875,13.9106,13.6838,13.8237,12310400.0],["2019-08-19",14.125,14.1812,13.9325,13.9669,10606400.0],["2019-08-20",13.8944,13.9563,13.6875,13.6994,8824000.0],["2019-08-21",13.8956,14.1875,13.8131,14.1587,11792000.0],["2019-08-22",14.2413,14.3125,14.1169,14.205,10518400.0],["2019-08-23",14.1412,14.3365,13.91,13.9625,12499200.0],["2019-08-26",14.1237,14.1763,13.7956,13.95,6868800.0],["2019-08-27",14.0231,14.0594,13.795,13.9862,8329600.0],["2019-08-28",13.8469,14.0156,13.7131,13.905,7942400.0],["2019-08-29",14.11,14.3681,14.0331,14.2131,7424000.0],["2019-08-30",14.1875,14.2575,13.9864,14.1637,8720000.0],["2019-09-03",14.1187,14.2812,13.8817,14.0181,7134400.0],["2019-09-04",14.1056,14.2463,14.0694,14.1394,9504000.0],["2019-09-05",14.3381,14.7762,14.3077,14.7113,11806400.0],["2019-09-06",14.75,14.829,14.6256,14.7312,8937600.0],["2019-09-09",14.835,14.9067,14.2394,14.4456,11528000.0],["2019-09-10",14.3619,14.875,14.2163,14.8713,11260800.0],["2019-09-11",14.9375,15.4412,14.875,15.4256,14344000.0],["2019-09-12",15.475,15.7119,15.47,15.6213,16024000.0],["2019-09-13",15.5781,15.625,15.205,15.235,9712000.0],["2019-09-16",15.0994,15.3808,15.0513,15.2619,5441600.0],["2019-09-17",15.1725,15.3737,15.1256,15.2781,9928000.0],["2019-09-18",15.3687,15.4631,15.2212,15.4125,11350400.0],["2019-09-19",15.42,15.7409,15.2156,15.2581,9766400.0],["2019-09-20",15.3425,15.3656,14.9656,15.0037,12432000.0],["2019-09-23",15.005,15.1969,14.9087,15.0469,9427200.0],["2019-09-24",15.2025,15.205,14.7324,14.8775,9715200.0],["2019-09-25",14.8325,15.1431,14.5644,15.0975,7057600.0],["2019-09-26",15.0212,15.295,14.8644,15.2506,6046400.0],["2019-09-27",15.3125,15.4825,15.0456,15.1737,6675200.0],["2019-09-30",15.1737,15.19,14.8988,14.9325,11920000.0],["2019-10-01",15.0169,15.0931,14.3438,14.3969,11572800.0],["2019-10-02",14.2175,14.2931,13.8972,14.2706,9427200.0],["2019-10-03",13.8075,14.0212,13.4537,14.0212,14772800.0],["2019-10-04",14.0244,14.3069,14.0112,14.2856,5284800.0],["2019-10-07",14.3781,14.5344,14.3419,14.4338,5688000.0],["2019-10-08",14.38,14.4631,14.0692,14.3188,7096000.0],["2019-10-09",14.4381,14.495,14.2194,14.3769,7406400.0],["2019-10-10",14.285,14.3044,14.0938,14.2325,11000000.0],["2019-10-11",14.545,14.9213,14.4222,14.7775,8913600.0],["2019-10-14",14.7731,14.809,14.5819,14.6731,5142400.0],["2019-10-15",14.7444,15.2238,14.7137,15.0606,7889600.0],["2019-10-16",14.9231,14.9994,14.7244,14.9425,7131200.0],["2019-10-17",15.0131,15.1106,14.8825,15.0944,6315200.0],["2019-10-18",14.9762,15.0702,14.8188,14.9644,5736000.0],["2019-10-21",15.1419,15.3856,15.0769,15.24,7416000.0],["2019-10-22",15.3475,15.3825,14.9963,15.0938,7550400.0],["2019-10-23",15.1163,15.4239,15.0,15.4131,5963200.0],["2019-10-24",15.3756,15.4,14.6684,14.9575,13000000.0],["2019-10-25",15.1625,15.3287,15.0006,15.2725,11348800.0],["2019-10-28",15.4062,15.7338,15.3697,15.5562,10756800.0],["2019-10-29",15.5,15.5956,15.3394,15.3725,5745600.0],["2019-10-30",15.375,15.4937,15.1944,15.3919,7833600.0],["2019-10-31",15.4875,15.4875,15.1476,15.2856,23708800.0],["2019-11-01",10.8538,11.8337,10.8319,11.5813,167657600.0],["2019-11-04",11.7256,12.0354,11.6875,11.9544,41548800.0],["2019-11-05",12.01,12.0306,11.5156,11.7987,29678400.0],["2019-11-06",11.8687,12.0487,11.775,11.9019,20912000.0],["2019-11-07",12.0,12.3119,11.9913,12.1525,20841600.0],["2019-11-08",12.1788,12.1831,12.0002,12.0381,12940800.0],["2019-11-11",11.9669,12.0556,11.8266,11.9481,10532800.0],["2019-11-12",11.9163,12.155,11.9163,12.1231,14803200.0],["2019-11-13",12.1187,12.2408,11.8906,11.9156,9459200.0],["2019-11-14",11.8494,11.9456,11.7375,11.91,18283200.0],["2019-11-15",12.03,12.1194,11.8881,12.0387,13356800.0],["2019-11-18",12.0056,12.2181,11.97,12.0638,13446400.0],["2019-11-19",12.2181,12.2715,12.08,12.125,9313600.0],["2019-11-20",12.1248,12.245,12.0312,12.1275,12046400.0],["2019-11-21",12.125,12.1494,11.9812,12.0,13614400.0],["2019-11-22",12.0787,12.1713,12.0112,12.1556,14625600.0],["2019-11-25",12.1875,12.41,12.1869,12.3694,8892800.0],["2019-11-26",12.375,12.45,12.1812,12.2669,10724800.0],["2019-11-27",12.2806,12.3031,12.1458,12.225,8968000.0],["2019-11-29",12.2025,12.2638,12.1456,12.1956,4235200.0],["2019-12-02",12.2119,12.2119,11.9306,12.0706,10172800.0],["2019-12-03",11.875,12.0112,11.7606,11.9994,9993600.0],["2019-12-04",12.0669,12.19,11.9608,12.1062,8400000.0],["2019-12-05",12.0719,12.1131,11.9231,11.9781,9948800.0],["2019-12-06",12.0262,12.0728,11.8669,11.8881,10019200.0],["2019-12-09",11.8912,11.9259,11.7725,11.895,12065600.0],["2019-12-10",11.9412,12.1788,11.8519,12.0087,12355200.0],["2019-12-11",12.0087,12.0944,11.875,11.9519,14046400.0],["2019-12-12",11.9756,12.1812,11.8961,12.0437,14752000.0],["2019-12-13",12.0625,12.1869,11.9909,12.0575,14198400.0],["2019-12-16",12.1356,12.5538,12.125,12.415,18110400.0],["2019-12-17",12.4125,12.4913,12.3506,12.4375,9508800.0],["2019-12-18",12.4375,12.5145,12.4219,12.5013,11006400.0],["2019-12-19",12.4656,12.845,12.3988,12.7344,15744000.0],["2019-12-20",12.7894,12.9325,12.6587,12.8844,27388800.0],["2019-12-23",12.9062,13.0369,12.7533,12.8044,14483200.0],["2019-12-24",12.8044,12.8044,12.7362,12.79,4224000.0],["2019-12-26",12.79,12.8625,12.7631,12.8506,6315200.0],["2019-12-27",12.8569,12.87,12.7469,12.7769,8873600.0],["2019-12-30",12.7719,12.7931,12.6025,12.6956,11328000.0],["2019-12-31",12.6675,12.7863,12.6313,12.7125,8761600.0],["2020-01-02",12.855,12.9522,12.6938,12.795,9992000.0],["2020-01-03",12.5,12.7394,12.405,12.5531,12270400.0],["2020-01-06",12.4244,12.6981,12.375,12.6788,8256000.0],["2020-01-07",12.6788,12.8394,12.5813,12.8031,8526400.0],["2020-01-08",12.8031,12.9869,12.7894,12.9362,10780800.0],["2020-01-09",13.0312,13.0562,12.8706,12.925,7606400.0],["2020-01-10",12.95,13.1038,12.8837,12.9663,7304000.0],["2020-01-13",13.0031,13.2188,12.9937,13.1969,9716800.0],["2020-01-14",13.2444,13.3969,13.1944,13.3156,10352000.0],["2020-01-15",13.1888,13.5119,13.17,13.3369,9297600.0],["2020-01-16",13.4994,13.7131,13.4106,13.7031,10230400.0],["2020-01-17",13.75,13.92,13.6984,13.8669,15939200.0],["2020-01-21",13.8319,14.0,13.7063,13.8275,9916800.0],["2020-01-22",13.875,14.1194,13.8544,13.92,7236800.0],["2020-01-23",14.0087,14.4362,13.8425,14.3787,13553600.0],["2020-01-24",14.6719,15.1181,14.6462,14.8781,25740800.0],["2020-01-27",14.3813,14.7944,14.2139,14.6856,19211200.0],["2020-01-28",14.715,14.865,14.6719,14.795,9859200.0],["2020-01-29",14.865,14.9388,14.6575,14.6906,7233600.0],["2020-01-30",14.3194,14.6019,14.2594,14.4838,11059200.0],["2020-01-31",14.4087,14.4087,13.9275,13.9587,16012800.0],["2020-02-03",14.1031,14.2113,13.9775,14.0794,9030400.0],["2020-02-04",14.2844,14.4794,14.245,14.4575,7896000.0],["2020-02-05",14.6125,14.6644,14.3472,14.3694,10528000.0],["2020-02-06",14.4225,14.5837,14.3144,14.5325,7438400.0],["2020-02-07",14.4113,14.5881,14.4053,14.4856,7526400.0],["2020-02-10",14.3813,14.6597,14.3444,14.5256,12961600.0],["2020-02-11",14.6131,14.6637,14.3912,14.4688,11355200.0],["2020-02-12",14.4894,14.6987,14.4394,14.6538,13379200.0],["2020-02-13",14.5312,15.0844,14.525,14.8512,24499200.0],["2020-02-14",13.5938,14.1875,13.5625,13.9669,33832000.0],["2020-02-18",13.9487,14.1438,13.7744,14.1119,13776000.0],["2020-02-19",14.1231,14.215,13.9394,14.0638,11504000.0],["2020-02-20",14.025,14.2975,13.9775,14.2675,11952000.0],["2020-02-21",13.9681,14.0356,13.7669,13.9663,15432000.0],["2020-02-24",13.1244,13.5225,13.0844,13.3594,16489600.0],["2020-02-25",13.5238,13.5931,12.6569,12.8744,20457600.0],["2020-02-26",12.9438,13.0706,12.6756,12.6962,13156800.0],["2020-02-27",12.4406,12.7169,12.0656,12.0737,17584000.0],["2020-02-28",11.6881,12.2569,11.6112,12.07,19475200.0],["2020-03-02",12.1675,12.3237,11.8844,12.2869,14659200.0],["2020-03-03",12.2806,12.4281,11.7887,11.9844,11180800.0],["2020-03-04",12.3581,12.6163,12.08,12.6019,11427200.0],["2020-03-05",12.3081,12.6225,12.2437,12.285,8960000.0],["2020-03-06",11.9725,12.2069,11.6744,11.9237,15444800.0],["2020-03-09",11.0869,11.8512,11.0869,11.6056,18836800.0],["2020-03-10",11.8444,12.5272,11.5294,12.4975,21753600.0],["2020-03-11",12.1675,12.2556,11.3222,11.3875,23360000.0],["2020-03-12",10.5413,10.8869,10.1613,10.1806,33078400.0],["2020-03-13",10.7169,11.0656,9.8394,11.0475,17172800.0],["2020-03-16",10.0725,10.7019,9.8056,9.815,16475200.0],["2020-03-17",10.0569,10.7662,9.8534,10.5125,23912000.0],["2020-03-18",9.8581,11.5825,9.8581,11.0625,31808000.0],["2020-03-19",10.9831,11.8575,10.7906,11.1175,14928000.0],["2020-03-20",11.2831,11.7354,10.2194,10.28,18297600.0],["2020-03-23",10.2469,10.4781,9.7894,10.1175,15707200.0],["2020-03-24",10.7325,11.8456,10.6872,11.66,23580800.0],["2020-03-25",11.7188,12.293,11.5644,11.7706,24233600.0],["2020-03-26",11.7919,12.6663,11.6584,12.5356,18998400.0],["2020-03-27",12.0763,12.26,11.8616,11.9556,14644800.0],["2020-03-30",11.9381,12.9338,11.8175,12.8581,16641600.0],["2020-03-31",12.7738,13.0386,12.4513,12.6594,18113600.0],["2020-04-01",12.1619,12.4725,11.8119,12.0481,13763200.0],["2020-04-02",11.8906,12.3831,11.8162,12.1313,10616000.0],["2020-04-03",12.1056,12.3569,12.0112,12.165,13510400.0],["2020-04-06",12.5188,13.0356,12.42,12.975,15972800.0],["2020-04-07",13.3125,13.465,12.9606,13.0712,13625600.0],["2020-04-08",13.2581,13.4919,13.1444,13.4119,12708800.0],["2020-04-09",13.2013,13.2812,12.8969,13.1194,22150400.0],["2020-04-13",13.0625,13.1875,12.5419,12.63,14004800.0],["2020-04-14",12.9256,13.1644,12.8125,12.9569,11702400.0],["2020-04-15",12.7656,12.9094,12.595,12.7619,7635200.0],["2020-04-16",12.8125,13.1725,12.6875,12.8256,12382400.0],["2020-04-17",13.1231,13.2388,12.8406,13.1263,11428800.0],["2020-04-20",13.0744,13.3775,13.0013,13.2494,9662400.0],["2020-04-21",13.13,13.17,12.5,12.5031,11518400.0],["2020-04-22",12.93,13.3006,12.8144,13.2106,9272000.0],["2020-04-23",13.2037,13.3538,13.0156,13.0769,6240000.0],["2020-04-24",13.2087,13.5575,13.1632,13.5506,10068800.0],["2020-04-27",13.6875,13.7881,13.4841,13.6194,10158400.0],["2020-04-28",13.75,13.8556,13.5719,13.6269,10420800.0],["2020-04-29",13.8644,14.0,13.7819,13.8775,17291200.0],["2020-04-30",13.8,13.8337,13.5681,13.7063,11910400.0],["2020-05-01",13.4913,13.5019,12.8575,12.9775,12187200.0],["2020-05-04",12.925,13.1875,12.8444,13.1875,9796800.0],["2020-05-05",13.3531,13.8469,13.2819,13.7775,20096000.0],["2020-05-06",12.9062,13.2656,12.5781,13.0006,39841600.0],["2020-05-07",13.2638,13.4087,13.1025,13.1519,17667200.0],["2020-05-08",13.33,13.6731,13.2456,13.6256,17355200.0],["2020-05-11",13.5706,14.0975,13.4575,14.0363,12926400.0],["2020-05-12",14.2569,14.3444,13.7931,13.8188,14924800.0],["2020-05-13",13.8013,13.9913,13.0681,13.3575,16662400.0],["2020-05-14",13.115,13.2844,12.6625,12.8494,12595200.0],["2020-05-15",12.7206,13.1862,12.6853,13.1531,13160000.0],["2020-05-18",13.4544,13.6994,13.375,13.4762,8745600.0],["2020-05-19",13.4675,13.8244,13.415,13.735,7857600.0],["2020-05-20",13.905,14.0988,13.8713,14.0437,11620800.0],["2020-05-21",13.9375,14.1631,13.8981,13.9425,8904000.0],["2020-05-22",14.0588,14.1125,13.6469,13.7606,7657600.0],["2020-05-26",14.0,14.2109,13.8769,13.8969,6704000.0],["2020-05-27",13.955,14.215,13.6731,14.2069,7441600.0],["2020-05-28",14.2125,14.3319,13.8994,13.9325,9806400.0],["2020-05-29",13.9806,14.6525,13.9062,14.5913,15401600.0],["2020-06-01",14.5619,14.75,14.39,14.665,8654400.0],["2020-06-02",14.6687,14.6687,14.125,14.4031,14142400.0],["2020-06-03",14.4,14.56,14.2552,14.4544,9864000.0],["2020-06-04",14.3175,14.5578,14.1494,14.2913,7201600.0],["2020-06-05",14.625,14.8244,14.5562,14.6981,8814400.0],["2020-06-08",14.6912,14.8125,14.4031,14.4869,6904000.0],["2020-06-09",14.45,14.655,14.3469,14.4625,6859200.0],["2020-06-10",14.5162,14.685,14.3512,14.5481,5555200.0],["2020-06-11",14.25,14.25,13.6031,13.675,14094400.0],["2020-06-12",14.1256,14.2125,13.6131,13.9237,9857600.0],["2020-06-15",13.6244,14.1687,13.49,14.1156,6924800.0],["2020-06-16",14.63,14.705,14.2469,14.3475,8307200.0],["2020-06-17",14.4081,14.4621,14.1341,14.1587,9164800.0],["2020-06-18",13.9487,14.0324,13.5006,13.7156,18339200.0],["2020-06-19",13.9375,13.955,13.3606,13.6256,19073600.0],["2020-06-22",13.5988,13.7312,13.4881,13.5544,8632000.0],["2020-06-23",13.7125,13.7125,13.2788,13.4762,13355200.0],["2020-06-24",13.4306,13.5275,12.9475,13.0781,15251200.0],["2020-06-25",13.0262,13.2781,12.8831,13.2487,8393600.0],["2020-06-26",13.2419,13.2963,12.9812,13.1644,16289600.0],["2020-06-29",13.2087,13.2087,12.795,12.9319,12249600.0],["2020-06-30",12.9688,13.2756,12.95,13.1269,12758400.0],["2020-07-01",13.1619,13.1862,12.9556,13.09,10508800.0],["2020-07-02",13.2156,13.3125,13.0464,13.1569,7782400.0],["2020-07-06",13.4231,13.5188,13.3188,13.4031,7281600.0],["2020-07-07",13.2463,13.4613,13.1412,13.1737,6662400.0],["2020-07-08",13.1906,13.4381,13.1906,13.3813,6195200.0],["2020-07-09",13.4613,13.7137,13.3256,13.6744,7353600.0],["2020-07-10",13.6219,13.6219,13.275,13.5069,6139200.0],["2020-07-13",13.6781,13.7275,13.185,13.2063,7020800.0],["2020-07-14",13.1875,13.5031,13.0413,13.4831,6913600.0],["2020-07-15",13.6756,13.7656,13.3787,13.4462,7172800.0],["2020-07-16",13.3206,13.455,13.0819,13.445,6726400.0],["2020-07-17",13.5363,13.7956,13.4994,13.7231,6033600.0],["2020-07-20",13.7206,14.1494,13.6875,14.09,7331200.0],["2020-07-21",14.1594,14.3512,14.0387,14.2994,11635200.0],["2020-07-22",14.2931,14.7969,14.2,14.6144,10328000.0],["2020-07-23",14.5688,15.1449,14.5469,14.9563,13675200.0],["2020-07-24",14.5188,14.9119,14.4219,14.8006,8102400.0],["2020-07-27",14.8894,15.5231,14.8806,15.3644,12720000.0],["2020-07-28",15.2788,15.3038,15.0319,15.0525,5564800.0],["2020-07-29",15.13,15.4731,15.1075,15.4325,7222400.0],["2020-07-30",15.2069,15.6313,15.13,15.5869,7518400.0],["2020-07-31",15.8369,16.2375,15.6256,16.2356,14628800.0],["2020-08-03",16.25,16.375,16.08,16.2819,12190400.0],["2020-08-04",16.2062,16.7062,16.2062,16.4994,18192000.0],["2020-08-05",15.5,15.5006,14.6319,14.6956,40004800.0],["2020-08-06",14.8631,15.0433,14.5934,14.7738,13976000.0],["2020-08-07",14.6888,14.7206,14.2762,14.425,17280000.0],["2020-08-10",14.3975,14.4534,13.8706,13.9044,20115200.0],["2020-08-11",14.0413,14.0478,13.7019,13.7487,17776000.0],["2020-08-12",13.78,13.9069,13.4894,13.515,12633600.0],["2020-08-13",13.3387,13.5988,13.2531,13.5194,20422400.0],["2020-08-14",13.515,13.5456,13.29,13.2919,17588800.0],["2020-08-17",13.3731,13.6244,13.3088,13.4381,9672000.0],["2020-08-18",13.455,13.7275,13.345,13.7163,12691200.0],["2020-08-19",13.75,13.96,13.7286,13.7906,11211200.0],["2020-08-20",13.7194,13.9631,13.6519,13.8363,9331200.0],["2020-08-21",13.7338,13.9375,13.6619,13.9106,8414400.0],["2020-08-24",13.9931,14.1331,13.5688,13.6769,9412800.0],["2020-08-25",13.6388,13.7881,13.6012,13.7144,6312000.0],["2020-08-26",13.8125,13.8831,13.6392,13.8781,5945600.0],["2020-08-27",13.9375,14.0175,13.7669,13.8862,11371200.0],["2020-08-28",13.8756,14.085,13.7581,13.8775,8779200.0],["2020-08-31",13.8425,14.0131,13.7113,13.9656,8723200.0],["2020-09-01",14.0087,14.0106,13.785,14.0063,8448000.0],["2020-09-02",14.025,14.3506,13.96,14.2825,7753600.0],["2020-09-03",14.0413,14.06,13.2812,13.5513,15720000.0],["2020-09-04",13.5356,13.6187,12.8925,13.1938,13048000.0],["2020-09-08",12.8681,13.1281,12.8331,12.9494,14124800.0],["2020-09-09",13.17,13.3188,13.0075,13.2381,11888000.0],["2020-09-10",13.2681,13.45,12.8719,12.8831,11700800.0],["2020-09-11",12.985,13.0756,12.6516,12.7381,11376000.0],["2020-09-14",12.9275,13.0259,12.8125,12.8456,7625600.0],["2020-09-15",12.8188,12.9606,12.73,12.8988,9427200.0],["2020-09-16",12.945,13.0569,12.8619,12.8631,8683200.0],["2020-09-17",12.6862,12.79,12.5925,12.6538,13600000.0],["2020-09-18",12.6675,12.7312,12.3406,12.5612,26563200.0],["2020-09-21",12.3769,12.4006,12.0831,12.1938,14358400.0],["2020-09-22",12.2506,12.5519,12.06,12.4956,11086400.0],["2020-09-23",12.65,12.705,12.3475,12.405,11712000.0],["2020-09-24",12.2994,12.5787,12.27,12.4038,7001600.0],["2020-09-25",12.4375,12.6006,12.3212,12.54,6897600.0],["2020-09-28",12.6775,12.9616,12.5819,12.8156,12659200.0],["2020-09-29",12.8175,13.25,12.8094,13.1538,10822400.0],["2020-09-30",13.1538,13.2219,12.8197,12.9331,14268800.0],["2020-10-01",13.0312,13.0781,12.8175,12.9406,10681600.0],["2020-10-02",12.7188,13.1994,12.6756,12.7437,7891200.0],["2020-10-05",12.8594,12.985,12.7625,12.875,7665600.0],["2020-10-06",12.8381,13.1757,12.8381,12.925,8196800.0],["2020-10-07",13.0769,13.3406,12.9941,13.2494,6260800.0],["2020-10-08",13.8125,14.2963,13.7175,13.9056,18484800.0],["2020-10-09",14.0394,14.25,13.9062,14.2256,8611200.0],["2020-10-12",14.0312,14.3141,13.7863,14.2656,15313600.0],["2020-10-13",14.2188,14.2959,14.0591,14.115,7492800.0],["2020-10-14",14.2563,14.58,14.1375,14.2519,9704000.0],["2020-10-15",13.96,14.1394,13.8837,14.1394,7444800.0],["2020-10-16",14.1525,14.1728,13.9219,14.0906,6782400.0],["2020-10-19",14.1844,14.1909,13.8344,13.8519,7201600.0],["2020-10-20",13.9575,14.08,13.7631,13.8737,7673600.0],["2020-10-21",13.6369,13.8607,13.3194,13.3944,14161600.0],["2020-10-22",13.4263,13.5519,13.165,13.3731,8523200.0],["2020-10-23",13.375,13.68,13.1619,13.3819,8294400.0],["2020-10-26",13.2662,13.3737,12.7881,13.0544,10657600.0],["2020-10-27",13.1406,13.2913,13.0331,13.1594,7692800.0],["2020-10-28",12.9119,12.9738,12.6894,12.7738,12371200.0],["2020-10-29",12.7706,12.8569,12.5825,12.6975,9748800.0],["2020-10-30",13.125,13.2931,12.5219,13.0562,26580800.0],["2020-11-02",13.125,13.6756,12.9817,13.5075,27214400.0],["2020-11-03",15.195,16.1881,14.9528,15.5931,61275200.0],["2020-11-04",15.5312,16.1537,15.5006,15.9025,17848000.0],["2020-11-05",16.015,16.1787,15.8144,16.0625,15670400.0],["2020-11-06",15.99,16.4725,15.9119,16.4375,14107200.0],["2020-11-09",16.6125,16.9069,16.3412,16.355,14550400.0],["2020-11-10",16.1187,16.3078,15.9794,16.0875,11833600.0],["2020-11-11",16.1875,16.6544,16.1094,16.5756,8886400.0],["2020-11-12",16.4831,16.8275,16.4134,16.6931,7870400.0],["2020-11-13",16.945,17.145,16.6969,17.1162,9660800.0],["2020-11-16",17.1875,17.2619,16.8844,17.0788,10344000.0],["2020-11-17",17.0063,17.3775,16.9844,17.3612,10531200.0],["2020-11-18",17.4294,17.5219,16.9881,17.0019,9441600.0],["2020-11-19",16.9925,17.0669,16.8162,17.0544,6268800.0],["2020-11-20",17.0625,17.1313,16.7644,16.7812,8280000.0],["2020-11-23",16.6856,16.9344,16.5631,16.7787,7688000.0],["2020-11-24",16.9037,17.0744,16.7775,17.0194,8424000.0],["2020-11-25",17.075,17.17,16.8756,16.9094,5084800.0],["2020-11-27",17.0063,17.1078,16.7738,17.035,4404800.0],["2020-11-30",17.03,17.1806,16.7113,16.9188,11948800.0],["2020-12-01",16.875,17.1075,16.7806,17.0625,7420800.0],["2020-12-02",16.9375,17.0531,16.8506,16.9737,6619200.0],["2020-12-03",16.9069,17.0287,16.8131,16.8556,6064000.0],["2020-12-04",16.865,16.9944,16.7825,16.8819,6540800.0],["2020-12-07",16.9306,17.2331,16.8406,17.2256,9904000.0],["2020-12-08",17.3719,18.0625,17.3481,17.7313,18232000.0],["2020-12-09",17.7056,17.7838,17.2869,17.3494,7054400.0],["2020-12-10",17.2669,17.3944,17.1262,17.2731,7536000.0],["2020-12-11",17.2675,17.5625,17.1975,17.3337,9768000.0],["2020-12-14",17.3587,17.7169,17.1388,17.155,8208000.0],["2020-12-15",17.3269,17.5187,17.2947,17.4744,9827200.0],["2020-12-16",17.8469,18.3438,17.7669,17.8563,16217600.0],["2020-12-17",17.8619,17.9625,17.625,17.8356,9184000.0],["2020-12-18",17.9744,18.1863,17.7931,17.9825,20131200.0],["2020-12-21",17.71,17.965,17.4631,17.9538,8064000.0],["2020-12-22",17.9444,18.2575,17.9359,18.1763,10481600.0],["2020-12-23",18.1319,18.2756,17.8994,17.9056,5376000.0],["2020-12-24",18.0431,18.0863,17.8731,18.0525,1628800.0],["2020-12-28",18.2638,18.3612,18.1631,18.1838,7307200.0],["2020-12-29",18.2369,18.2812,17.9188,17.9688,4182400.0],["2020-12-30",18.0812,18.2987,18.0031,18.06,5334400.0],["2020-12-31",18.125,18.1781,17.9762,18.1606,4966400.0],["2021-01-04",18.1725,18.225,17.5269,17.6975,13027200.0],["2021-01-05",17.7394,17.995,17.7394,17.8756,8944000.0],["2021-01-06",18.2181,18.2656,17.7556,17.8669,11672000.0],["2021-01-07",18.3094,18.5112,18.1278,18.4981,14132800.0],["2021-01-08",18.61,19.2013,18.5831,19.1325,17667200.0],["2021-01-11",18.8981,19.0138,18.7844,18.935,8337600.0],["2021-01-12",18.935,19.8056,18.9175,19.7675,14856000.0],["2021-01-13",19.5725,19.6341,19.2684,19.3519,7124800.0],["2021-01-14",19.5006,20.0159,19.425,19.5688,9076800.0],["2021-01-15",19.5938,19.9713,19.3517,19.8169,11798400.0],["2021-01-19",19.9275,19.9375,19.5163,19.8725,7620800.0],["2021-01-20",20.0212,20.0212,19.5759,19.6531,6363200.0],["2021-01-21",19.71,19.8119,19.3035,19.4788,6785600.0],["2021-01-22",19.4431,19.5309,19.2419,19.4506,7576000.0],["2021-01-25",19.735,19.7563,19.1418,19.2306,7947200.0],["2021-01-26",19.3106,19.3269,19.0756,19.1875,9342400.0],["2021-01-27",19.0588,19.3,18.8019,19.1056,20612800.0],["2021-01-28",19.0525,19.4275,18.9494,19.3356,10208000.0],["2021-01-29",19.2987,19.7125,19.1353,19.2225,11091200.0],["2021-02-01",19.375,19.9713,19.37,19.7625,9641600.0],["2021-02-02",19.875,20.0231,19.6731,19.7769,7219200.0],["2021-02-03",19.8281,19.9281,19.6063,19.7975,6299200.0],["2021-02-04",19.8125,20.0088,19.6388,19.9988,5996800.0],["2021-02-05",20.0875,20.2397,19.95,20.1194,8251200.0],["2021-02-08",20.2056,20.2921,19.9119,20.0056,5281600.0],["2021-02-09",20.015,20.0693,19.8738,19.9994,5230400.0],["2021-02-10",20.1063,20.1063,19.66,19.9094,8380800.0],["2021-02-11",19.9538,19.9975,19.6425,19.8781,6390400.0],["2021-02-12",19.9031,20.22,19.7094,20.2069,7265600.0],["2021-02-16",20.3125,20.3875,19.8806,19.9163,6641600.0],["2021-02-17",19.7225,19.7794,19.19,19.5131,7812800.0],["2021-02-18",19.2612,19.4734,19.0844,19.3031,9918400.0],["2021-02-19",20.3125,20.4125,19.1069,19.4344,22678400.0],["2021-02-22",19.2244,19.2469,18.2178,18.26,22371200.0],["2021-02-23",17.4312,18.0525,16.8913,17.9425,22545600.0],["2021-02-24",17.7313,18.0769,17.5,17.8975,8483200.0],["2021-02-25",17.9281,18.0194,17.4425,17.5163,9382400.0],["2021-02-26",17.6294,17.7944,17.3381,17.49,10300800.0],["2021-03-01",17.6562,18.0662,17.645,17.9963,8139200.0],["2021-03-02",18.0138,18.0181,17.6588,17.7687,9987200.0],["2021-03-03",17.8013,17.8013,17.3312,17.4338,8340800.0],["2021-03-04",17.3419,17.4794,16.5794,16.9538,13662400.0],["2021-03-05",16.9944,17.16,16.38,17.0662,12665600.0],["2021-03-08",17.0425,17.3194,16.7337,16.7394,8012800.0],["2021-03-09",16.9231,17.4269,16.91,17.2519,7324800.0],["2021-03-10",17.4769,17.5,17.0,17.0056,8716800.0],["2021-03-11",17.3769,17.475,17.1875,17.2237,7632000.0],["2021-03-12",17.2388,17.5413,17.1256,17.4756,8347200.0],["2021-03-15",17.5556,18.0481,17.5556,17.9144,7700800.0],["2021-03-16",17.9762,18.0475,17.7862,17.9394,6838400.0],["2021-03-17",17.7125,18.2131,17.5931,18.0831,9905600.0],["2021-03-18",17.83,18.0625,17.7262,17.7375,8409600.0],["2021-03-19",17.8081,18.0375,17.6331,17.8263,15070400.0],["2021-03-22",17.8206,18.2881,17.75,18.1406,9323200.0],["2021-03-23",18.14,18.2456,17.7744,17.8756,6459200.0],["2021-03-24",17.9069,18.1075,17.7759,17.7787,6280000.0],["2021-03-25",17.7494,18.2563,17.6369,18.25,9268800.0],["2021-03-26",18.3831,19.4625,18.2891,19.4544,14278400.0],["2021-03-29",19.4094,19.7062,19.0294,19.2306,8592000.0],["2021-03-30",19.0581,19.0594,18.6094,18.6787,11840000.0],["2021-03-31",18.7719,19.0725,18.575,18.8681,7931200.0],["2021-04-01",19.0037,19.5,18.9638,19.2525,6313600.0],["2021-04-05",19.4538,19.5875,19.2531,19.4762,6334400.0],["2021-04-06",19.3756,19.4037,19.21,19.2419,6608000.0],["2021-04-07",19.2712,19.3337,19.0756,19.2388,4363200.0],["2021-04-08",19.43,19.4731,19.1162,19.4531,4280000.0],["2021-04-09",19.5069,19.7275,19.4259,19.7219,4892800.0],["2021-04-12",19.6875,19.7787,19.4603,19.6256,5129600.0],["2021-04-13",19.79,20.0619,19.6056,19.6456,5782400.0],["2021-04-14",19.6181,19.7588,19.4659,19.5294,3630400.0],["2021-04-15",19.6394,19.685,19.405,19.6775,4560000.0],["2021-04-16",19.74,19.86,19.6394,19.7919,3380800.0],["2021-04-19",19.8031,19.8781,19.6491,19.6756,4059200.0],["2021-04-20",19.5606,19.595,19.2606,19.3456,5316800.0],["2021-04-21",19.4613,19.7794,19.3506,19.7763,3283200.0],["2021-04-22",19.7325,19.7706,19.45,19.5519,6931200.0],["2021-04-23",19.6875,19.9762,19.6522,19.915,4140800.0],["2021-04-26",19.9131,20.1717,19.8881,20.0669,5400000.0],["2021-04-27",20.1419,20.1419,19.8312,19.9387,4811200.0],["2021-04-28",19.9988,20.0544,19.8312,20.0475,4212800.0],["2021-04-29",20.0031,20.2119,19.7913,20.1569,6614400.0],["2021-04-30",20.0175,20.07,19.6575,19.6981,8614400.0],["2021-05-03",19.7388,19.905,19.4625,19.6694,5942400.0],["2021-05-04",19.3944,19.4675,18.9125,19.0963,9344000.0],["2021-05-05",19.7756,20.1537,19.325,19.7962,12262400.0],["2021-05-06",19.75,20.47,19.75,20.4538,11180800.0],["2021-05-07",20.5931,20.6875,20.3469,20.5325,7524800.0],["2021-05-10",20.625,20.7406,20.2625,20.3875,7502400.0],["2021-05-11",20.025,20.5475,19.9519,20.4212,9836800.0],["2021-05-12",20.1712,20.2291,19.665,19.7356,6017600.0],["2021-05-13",19.9106,20.0656,19.5831,19.8675,6643200.0],["2021-05-14",20.1031,20.5469,19.9837,20.3988,5990400.0],["2021-05-17",20.2856,20.4513,20.2131,20.3619,3401600.0],["2021-05-18",20.4519,20.5825,20.3034,20.355,4273600.0],["2021-05-19",20.08,20.3494,19.9062,20.2231,4979200.0],["2021-05-20",20.28,21.1625,20.1075,20.9956,8560000.0],["2021-05-21",20.8006,21.0681,20.4775,20.7581,7056000.0],["2021-05-24",20.9375,21.2244,20.885,21.0287,4192000.0],["2021-05-25",21.0556,21.275,21.0431,21.1437,4569600.0],["2021-05-26",21.125,21.2869,20.9906,21.1537,4206400.0],["2021-05-27",21.205,21.2644,21.0544,21.07,6499200.0],["2021-05-28",21.25,21.3494,21.1606,21.2113,4526400.0],["2021-06-01",21.1644,21.2203,20.9181,20.9294,4801600.0],["2021-06-02",21.0044,21.0044,20.735,20.8856,7907200.0],["2021-06-03",20.8813,21.5931,20.8538,21.4919,10200000.0],["2021-06-04",21.5625,22.0125,21.5625,21.895,7761600.0],["2021-06-07",21.895,22.035,21.7881,22.0319,5441600.0],["2021-06-08",22.05,22.3325,21.955,22.17,6185600.0],["2021-06-09",22.2463,22.5294,22.2103,22.4831,7697600.0],["2021-06-10",22.4819,23.0881,22.3438,23.0725,10019200.0],["2021-06-11",23.125,23.1281,22.5837,22.7494,8355200.0],["2021-06-14",22.6856,22.8181,22.5737,22.8062,5832000.0],["2021-06-15",22.8525,22.8638,22.5356,22.6087,4707200.0],["2021-06-16",22.6719,23.03,22.5263,22.9912,6705600.0],["2021-06-17",23.0131,23.4056,22.9819,23.1275,11195200.0],["2021-06-18",22.9825,23.1038,22.6038,22.6819,18536000.0],["2021-06-21",22.86,23.3438,22.6819,23.0938,6832000.0],["2021-06-22",23.0375,23.0722,22.6575,22.7719,9112000.0],["2021-06-23",22.8,22.9137,22.5438,22.7881,8760000.0],["2021-06-24",23.0,23.0256,22.5744,22.7188,5134400.0],["2021-06-25",22.7106,22.76,22.5869,22.6388,9678400.0],["2021-06-28",22.6569,22.7488,22.5446,22.6763,7280000.0],["2021-06-29",22.6763,22.7641,22.5944,22.735,5649600.0],["2021-06-30",22.6956,22.7125,22.3394,22.6444,6016000.0],["2021-07-01",22.7119,22.9263,22.5694,22.7119,5232000.0],["2021-07-02",22.79,22.9606,22.5844,22.8494,4657600.0],["2021-07-06",23.0731,23.4375,22.9888,23.4331,8904000.0],["2021-07-07",23.4381,23.5141,22.7794,23.4094,9817600.0],["2021-07-08",23.1187,23.3162,22.8906,23.135,9208000.0],["2021-07-09",23.2675,23.6688,23.1875,23.6269,8267200.0],["2021-07-12",23.5906,23.6003,23.1059,23.1812,4006400.0],["2021-07-13",23.3231,23.4272,23.0562,23.1238,5816000.0],["2021-07-14",23.2388,23.2756,22.8441,23.0781,4460800.0],["2021-07-15",22.9853,23.1556,22.8438,23.0031,3998400.0],["2021-07-16",23.0031,23.1406,22.6906,22.7156,5048000.0],["2021-07-19",22.4363,22.8281,22.3319,22.6325,7481600.0],["2021-07-20",22.8113,22.8113,22.61,22.7306,10112000.0],["2021-07-21",22.8131,22.9619,22.59,22.9481,6900800.0],["2021-07-22",23.1494,23.425,23.1081,23.3356,9025600.0],["2021-07-23",23.4813,23.8162,23.4266,23.8113,6358400.0],["2021-07-26",23.8162,23.8162,23.3687,23.5856,3436800.0],["2021-07-27",23.5375,23.5575,23.0819,23.4144,4588800.0],["2021-07-28",23.4375,23.6006,23.3333,23.5656,3587200.0],["2021-07-29",23.6444,23.9631,23.6344,23.8131,3766400.0],["2021-07-30",23.625,23.9716,23.6112,23.7744,5752000.0],["2021-08-02",23.8125,23.8744,23.4762,23.5737,10294400.0],["2021-08-03",22.78,23.8619,22.375,23.6981,11856000.0],["2021-08-04",23.725,24.0,23.2725,23.8825,7564800.0],["2021-08-05",23.8438,23.9369,23.6663,23.7875,5217600.0],["2021-08-06",23.7756,23.7756,23.5462,23.6,5038400.0],["2021-08-09",23.5588,23.6369,23.3563,23.4688,5401600.0],["2021-08-10",23.4025,23.4894,23.115,23.2313,3945600.0],["2021-08-11",23.2325,23.2325,22.9375,23.0688,5603200.0],["2021-08-12",23.0319,23.0319,22.7938,22.9369,5649600.0],["2021-08-13",22.9212,22.9212,22.5993,22.7544,5323200.0],["2021-08-16",22.725,22.8962,22.555,22.8444,3368000.0],["2021-08-17",22.6513,22.8325,22.5206,22.7894,3396800.0],["2021-08-18",22.7781,22.8944,22.5981,22.6294,3241600.0],["2021-08-19",22.4569,23.0384,22.375,22.9275,5374400.0],["2021-08-20",22.9538,23.1594,22.91,23.1162,4643200.0],["2021-08-23",23.02,23.215,22.9731,23.1406,6612800.0],["2021-08-24",23.2325,23.5406,23.1606,23.5281,6459200.0],["2021-08-25",23.4844,23.6975,23.295,23.3825,5870400.0],["2021-08-26",23.4375,23.4375,23.0219,23.0769,3862400.0],["2021-08-27",23.1369,23.4312,22.8919,23.3037,5737600.0],["2021-08-30",23.3469,23.3956,23.0906,23.2563,8788800.0],["2021-08-31",23.3363,23.3363,22.9456,23.0956,6976000.0],["2021-09-01",23.0963,23.0963,22.3931,22.4737,12425600.0],["2021-09-02",22.6144,22.8681,22.4013,22.7444,8356800.0],["2021-09-03",22.6481,22.8088,22.545,22.695,7267200.0],["2021-09-07",22.6544,22.6544,22.3094,22.4662,8563200.0],["2021-09-08",22.4231,22.6313,22.3256,22.4725,5676800.0],["2021-09-09",22.5725,22.6606,22.3725,22.3831,5283200.0],["2021-09-10",22.5688,22.62,21.9188,21.9325,7113600.0],["2021-09-13",21.8506,22.4,21.6481,22.3937,11259200.0],["2021-09-14",22.5,22.55,22.1406,22.36,6470400.0],["2021-09-15",22.3612,22.5175,22.0681,22.43,6854400.0],["2021-09-16",22.5069,22.9762,22.4719,22.8081,7473600.0],["2021-09-17",22.625,22.6953,22.2106,22.4456,21648000.0],["2021-09-20",22.2231,22.3731,21.8,22.1231,6227200.0],["2021-09-21",22.2606,22.2644,21.9088,21.9713,4835200.0],["2021-09-22",22.1156,22.165,21.8563,21.885,7126400.0],["2021-09-23",22.0462,22.4487,22.0206,22.3694,5294400.0],["2021-09-24",22.2544,22.58,22.2544,22.5094,3353600.0],["2021-09-27",22.4062,22.4234,22.0941,22.2994,4388800.0],["2021-09-28",22.1038,22.1275,21.6325,21.6612,5166400.0],["2021-09-29",21.7444,21.8363,21.6063,21.6238,6190400.0],["2021-09-30",21.7631,21.8069,21.4619,21.4775,6286400.0],["2021-10-01",21.5625,21.995,21.295,21.905,5484800.0],["2021-10-04",21.8231,21.8231,21.3459,21.4825,7566400.0],["2021-10-05",21.6994,22.2244,21.6588,22.0594,5497600.0],["2021-10-06",21.8656,22.1231,21.5725,22.095,4384000.0],["2021-10-07",22.3587,22.7906,22.3206,22.7575,8123200.0],["2021-10-08",23.0494,23.4975,22.9037,23.245,9395200.0],["2021-10-11",23.3125,23.6981,23.2388,23.5994,5614400.0],["2021-10-12",23.6537,23.7156,23.385,23.4344,4328000.0],["2021-10-13",23.5562,24.0169,23.4281,23.9931,6134400.0],["2021-10-14",24.0625,24.7069,24.0472,24.7019,7587200.0],["2021-10-15",24.68,24.7819,24.345,24.3612,6936000.0],["2021-10-18",24.375,24.6787,23.9438,23.9825,8668800.0],["2021-10-19",24.0238,24.36,23.9587,24.3525,5505600.0],["2021-10-20",24.435,24.7188,24.2866,24.6694,5024000.0],["2021-10-21",24.5938,24.7647,24.4278,24.7175,3945600.0],["2021-10-22",24.6669,24.8031,24.3275,24.4075,3728000.0],["2021-10-25",24.3981,24.6006,24.1125,24.1275,4470400.0],["2021-10-26",24.8231,25.4875,24.7272,25.2244,11512000.0],["2021-10-27",25.015,25.6987,25.015,25.1744,7062400.0],["2021-10-28",25.2181,25.5325,25.0419,25.44,7929600.0],["2021-10-29",25.2775,25.6969,25.0975,25.6056,7849600.0],["2021-11-01",25.5362,25.8612,25.5331,25.5356,11328000.0],["2021-11-02",30.5987,32.8125,30.19,30.7419,52094400.0],["2021-11-03",30.6894,32.3306,30.4069,32.1125,21843200.0],["2021-11-04",31.0019,33.3744,30.9168,32.7412,15910400.0],["2021-11-05",32.5625,33.3138,32.5206,33.1587,10161600.0],["2021-11-08",33.1562,33.4951,32.375,32.9012,8080000.0],["2021-11-09",32.9656,33.5339,32.79,33.21,8382400.0],["2021-11-10",32.7425,33.4761,32.4062,32.635,8313600.0],["2021-11-11",32.7287,33.0756,32.4606,32.5881,6707200.0],["2021-11-12",32.4375,33.0731,32.4375,32.8625,7584000.0],["2021-11-15",32.8125,33.2769,32.5962,33.0106,5684800.0],["2021-11-16",32.375,33.1981,32.1875,32.9544,10038400.0],["2021-11-17",32.5625,33.4181,32.5625,33.02,6596800.0],["2021-11-18",32.5,33.3125,32.25,33.1375,8506000.0],["2021-11-19",32.3775,32.825,32.033,32.24,8121200.0],["2021-11-22",32.4725,33.0375,32.0,32.04,8246000.0],["2021-11-23",31.47,31.77,30.4375,31.6275,10392400.0],["2021-11-24",31.7525,32.03,31.4475,31.945,5400400.0],["2021-11-26",31.4175,31.8175,31.0475,31.2425,4903200.0],["2021-11-29",31.87,32.0825,31.375,31.65,7191600.0],["2021-11-30",31.4975,31.54,30.88,31.015,10814800.0],["2021-12-01",31.4075,31.555,30.325,30.3475,8917600.0],["2021-12-02",30.355,30.88,29.85,30.82,9863600.0],["2021-12-03",31.0625,31.2463,29.9075,30.3,7726000.0],["2021-12-06",30.625,30.7225,29.76,30.4125,4812400.0],["2021-12-07",30.945,31.6737,30.8725,31.5775,7116000.0],["2021-12-08",31.6,31.7588,31.245,31.37,6197600.0],["2021-12-09",31.64,32.69,31.51,32.165,9729600.0],["2021-12-10",32.375,32.8,32.2075,32.6725,7390000.0],["2021-12-13",32.8075,33.48,32.685,33.045,10708400.0],["2021-12-14",32.6225,33.0,32.41,32.78,9210800.0],["2021-12-15",32.925,34.8225,32.6875,34.665,14980400.0],["2021-12-16",34.9075,35.1317,32.435,32.535,15025200.0],["2021-12-17",32.75,34.0475,32.3225,33.7575,22887600.0],["2021-12-20",33.14,33.8075,33.0,33.5825,7094000.0],["2021-12-21",33.785,34.485,33.409,34.4775,10894400.0],["2021-12-22",34.2325,35.0825,34.0973,34.8825,6585600.0],["2021-12-23",35.0,36.135,34.99,35.4625,9278800.0],["2021-12-27",35.7175,37.1425,35.7025,36.71,8426400.0],["2021-12-28",36.4875,36.84,35.9075,36.2225,6271600.0],["2021-12-29",36.385,36.575,36.0375,36.4275,4598400.0],["2021-12-30",36.445,36.5675,35.7575,35.7875,5357600.0],["2021-12-31",36.0,36.3525,35.7815,35.9375,4335200.0],["2022-01-03",36.0225,36.125,35.1675,35.56,9186400.0],["2022-01-04",35.5625,35.5625,34.305,34.665,8997600.0],["2022-01-05",34.59,34.74,33.2635,33.2875,8955200.0],["2022-01-06",32.9425,33.6525,32.9062,33.1675,5950400.0],["2022-01-07",33.3425,33.755,32.355,32.37,9308400.0],["2022-01-10",32.17,32.9275,31.4725,32.885,9632000.0],["2022-01-11",32.9175,33.355,32.5225,33.295,4464000.0],["2022-01-12",33.4425,34.145,33.1075,33.2625,4855200.0],["2022-01-13",33.25,33.402,32.7675,32.8,6226000.0],["2022-01-14",32.61,32.8125,31.89,32.435,7825200.0],["2022-01-18",31.9175,32.19,31.55,31.7725,7104800.0],["2022-01-19",31.8725,32.2625,31.285,31.3275,8817200.0],["2022-01-20",31.64,31.7775,30.4175,30.485,7412000.0],["2022-01-21",30.5625,30.795,29.4963,29.6575,10247200.0],["2022-01-24",29.3525,30.4625,28.7125,30.38,18511200.0],["2022-01-25",29.8975,29.99,28.7887,29.2375,8747200.0],["2022-01-26",29.6675,30.495,29.115,29.4875,8144400.0],["2022-01-27",30.3375,30.6075,29.0625,29.48,9303600.0],["2022-01-28",29.5025,30.0975,29.03,30.0475,8095200.0],["2022-01-31",30.2375,31.09,30.1375,31.0775,6705600.0],["2022-02-01",31.055,31.105,30.215,31.075,6891600.0],["2022-02-02",31.5,31.99,31.0925,31.4025,8327200.0],["2022-02-03",30.67,30.9975,30.3675,30.555,6383600.0],["2022-02-04",30.28,31.0422,30.075,30.58,6838000.0],["2022-02-07",30.57,30.8475,30.38,30.5425,4325600.0],["2022-02-08",30.5675,31.02,30.31,30.84,5349200.0],["2022-02-09",31.125,32.37,31.0675,32.36,8606800.0],["2022-02-10",31.6425,32.6875,31.3525,31.7675,8265600.0],["2022-02-11",31.72,31.9275,30.025,30.23,9787200.0],["2022-02-14",30.0,30.925,29.9125,30.705,16792400.0],["2022-02-15",33.2125,33.2125,31.1425,32.485,26996400.0],["2022-02-16",32.1075,33.24,31.51,33.11,11399600.0],["2022-02-17",33.005,33.4675,32.155,32.3075,8053200.0],["2022-02-18",32.185,32.2875,31.3825,31.48,9002400.0],["2022-02-22",31.0,31.4225,30.0775,30.4575,8068000.0],["2022-02-23",30.725,30.9125,29.38,29.5425,8970400.0],["2022-02-24",27.3062,30.3525,27.0575,30.215,11578400.0],["2022-02-25",30.215,30.9825,29.88,30.875,8560000.0],["2022-02-28",30.5975,30.9825,30.03,30.6825,7883600.0],["2022-03-01",30.5225,30.5387,29.3275,29.47,7748400.0],["2022-03-02",29.6475,30.8975,29.5,30.76,6338800.0],["2022-03-03",30.9975,31.0275,29.7925,30.085,6632400.0],["2022-03-04",29.885,30.24,29.3175,29.6375,6258000.0],["2022-03-07",29.7075,29.71,28.5775,28.6125,11110400.0],["2022-03-08",28.6125,29.61,27.84,28.65,7235600.0],["2022-03-09",29.73,30.4112,29.3875,30.1525,7629600.0],["2022-03-10",30.115,30.4387,29.47,30.2275,6480000.0],["2022-03-11",30.4475,31.185,29.93,29.9775,5749600.0],["2022-03-14",30.015,30.4325,28.5425,28.82,7019200.0],["2022-03-15",29.2,30.2975,29.0375,30.29,7037200.0],["2022-03-16",30.5425,31.1805,29.9975,31.0475,6054400.0],["2022-03-17",30.6875,31.7425,30.6875,31.5,9699600.0],["2022-03-18",31.6225,32.9225,31.1425,32.8125,19216000.0],["2022-03-21",32.6975,33.1975,32.3275,32.9875,6361600.0],["2022-03-22",33.07,34.09,32.845,34.005,8939200.0],["2022-03-23",33.695,34.2,32.815,33.2875,8141600.0],["2022-03-24",34.0075,34.9875,33.275,34.9175,9593600.0],["2022-03-25",35.0,35.0025,33.787,34.6,6451600.0],["2022-03-28",34.5025,35.055,34.028,34.8475,4076800.0],["2022-03-29",35.2875,35.5375,34.6375,35.2,5483200.0],["2022-03-30",35.1125,35.34,34.2275,34.5475,6964000.0],["2022-03-31",34.5475,35.195,34.47,34.745,6721600.0],["2022-04-01",35.0825,35.22,34.4075,34.87,4997200.0],["2022-04-04",34.87,35.8655,34.7975,35.6875,6330000.0],["2022-04-05",35.5,35.8925,34.88,35.2675,6911600.0],["2022-04-06",34.6475,34.6975,32.195,33.0025,12996400.0],["2022-04-07",33.025,33.59,32.7337,33.205,6186000.0],["2022-04-08",33.045,33.2038,32.51,32.7575,4657200.0],["2022-04-11",32.25,32.51,31.735,31.79,5548400.0],["2022-04-12",32.1575,33.06,31.74,31.855,6405600.0],["2022-04-13",31.985,32.99,31.8175,32.8425,4532000.0],["2022-04-14",32.8525,33.2125,31.625,31.645,6296400.0],["2022-04-18",31.52,32.1538,31.2825,31.55,5640800.0],["2022-04-19",31.525,32.2962,31.125,32.21,5211200.0],["2022-04-20",31.375,32.29,30.9137,31.79,8182800.0],["2022-04-21",32.265,32.46,30.0075,30.0475,8438800.0],["2022-04-22",30.15,30.25,29.37,29.425,8434400.0],["2022-04-25",29.2425,29.775,28.7175,29.735,7032000.0],["2022-04-26",29.5875,29.62,28.6975,28.81,7280400.0],["2022-04-27",28.87,29.2775,28.3475,28.795,8140800.0],["2022-04-28",29.3,30.455,29.0375,30.2275,8382400.0],["2022-04-29",29.875,30.31,28.825,28.8925,7794000.0],["2022-05-02",28.9275,29.715,28.79,29.565,11936800.0],["2022-05-03",28.2225,29.625,28.0875,28.5075,12529200.0],["2022-05-04",28.585,29.48,27.8913,29.4475,8849200.0],["2022-05-05",29.135,29.225,27.375,27.745,11959600.0],["2022-05-06",27.4275,28.3675,27.295,27.745,6698400.0],["2022-05-09",27.185,27.294,25.4475,25.62,11482000.0],["2022-05-10",26.1925,26.6675,25.5775,26.2775,8880400.0],["2022-05-11",25.9325,26.81,25.39,25.7275,6088400.0],["2022-05-12",25.38,26.1425,24.8062,25.4175,11578000.0],["2022-05-13",25.9125,27.3425,25.9125,27.1625,9163200.0],["2022-05-16",26.92,27.0678,26.165,26.25,5328400.0],["2022-05-17",26.8425,26.96,26.235,26.8425,5062800.0],["2022-05-18",26.3525,26.595,25.215,25.6425,9691600.0],["2022-05-19",25.255,25.725,24.63,25.275,7832400.0],["2022-05-20",25.75,25.9075,24.6675,25.66,10829600.0],["2022-05-23",25.495,25.7675,25.1475,25.575,8199200.0],["2022-05-24",25.29,25.315,24.305,24.9225,7920800.0],["2022-05-25",24.75,25.45,24.66,25.2375,8012000.0],["2022-05-26",25.29,26.0925,25.0575,25.9275,8006800.0],["2022-05-27",26.3325,26.53,26.0,26.4675,6560800.0],["2022-05-31",26.2,26.32,25.4975,25.57,16090000.0],["2022-06-01",25.875,26.2125,25.105,25.4175,7649200.0],["2022-06-02",25.33,26.5478,25.25,26.535,7827600.0],["2022-06-03",26.28,26.305,25.6462,25.7925,4296800.0],["2022-06-06",26.305,26.505,25.71,25.8775,4159600.0],["2022-06-07",25.5925,26.1175,25.5613,26.075,4828000.0],["2022-06-08",25.765,26.175,25.6625,25.7625,3651200.0],["2022-06-09",25.625,25.74,24.45,24.6025,8524000.0],["2022-06-10",24.175,24.3225,23.645,23.74,11502400.0],["2022-06-13",22.8075,23.46,22.7075,23.0225,11939600.0],["2022-06-14",22.9325,23.2938,22.645,22.9825,10707600.0],["2022-06-15",23.375,23.6275,22.8125,23.2175,6016000.0],["2022-06-16",22.5975,22.965,22.2787,22.605,7040400.0],["2022-06-17",22.755,23.15,22.5525,22.735,10749600.0],["2022-06-21",23.0975,23.6625,23.0317,23.4575,6376000.0],["2022-06-22",23.1025,23.6975,23.1025,23.26,5426400.0],["2022-06-23",23.5625,24.11,23.4825,23.84,9006000.0],["2022-06-24",24.2325,24.9725,24.2325,24.955,9580800.0],["2022-06-27",25.0775,25.1775,24.3825,24.7175,5361600.0],["2022-06-28",24.7225,25.0125,23.7775,23.815,5872000.0],["2022-06-29",23.8675,24.0925,23.3925,23.7325,4384800.0],["2022-06-30",23.3325,23.75,23.0275,23.435,6088000.0],["2022-07-01",23.285,23.4,22.935,23.3525,6034800.0],["2022-07-05",22.8275,24.1175,22.8275,24.0375,8260000.0],["2022-07-06",24.215,24.8925,24.1075,24.6575,8221200.0],["2022-07-07",24.9925,25.625,24.8625,25.4925,6466400.0],["2022-07-08",25.27,26.01,25.155,25.75,7185600.0],["2022-07-11",25.53,25.7875,25.37,25.425,4624000.0],["2022-07-12",25.585,25.8725,24.4363,24.565,7118800.0],["2022-07-13",24.0475,24.8425,23.9925,24.575,5993600.0],["2022-07-14",24.1625,24.8325,23.725,24.775,5766800.0],["2022-07-15",25.095,25.4425,24.6863,25.4175,5034800.0],["2022-07-18",25.5125,25.5125,25.03,25.145,5500000.0],["2022-07-19",26.0275,26.26,25.575,26.1875,7309600.0],["2022-07-20",25.5025,26.3475,25.4482,26.2225,9024800.0],["2022-07-21",26.315,26.5,25.865,26.4875,7733600.0],["2022-07-22",26.2525,26.34,25.395,25.595,7196800.0],["2022-07-25",25.6025,26.0312,25.465,25.865,7748400.0],["2022-07-26",26.02,26.515,25.645,25.835,9024000.0],["2022-07-27",26.13,27.395,26.13,27.275,9391200.0],["2022-07-28",28.0,29.1075,27.8675,28.8325,15828800.0],["2022-07-29",28.785,29.3325,28.4925,29.1575,7899600.0],["2022-08-01",28.805,29.5325,28.5275,29.4025,10364400.0],["2022-08-02",30.7275,30.7675,29.205,29.285,17637600.0],["2022-08-03",29.56,30.6025,29.4975,30.425,10842400.0],["2022-08-04",30.55,31.0475,30.5,30.765,8594000.0],["2022-08-05",30.47,31.71,30.4177,31.67,9990000.0],["2022-08-08",31.5175,31.5175,30.8675,31.1775,10299600.0],["2022-08-09",30.875,31.15,30.215,30.2425,8875600.0],["2022-08-10",30.98,31.9375,30.725,31.8675,8998400.0],["2022-08-11",31.95,32.0,31.45,31.5075,6286000.0],["2022-08-12",31.85,32.015,31.6,31.715,4502800.0],["2022-08-15",31.5925,32.2375,31.5725,32.185,4614800.0],["2022-08-16",32.1425,32.5625,31.94,32.4775,5382800.0],["2022-08-17",32.25,32.6775,32.0175,32.365,5190000.0],["2022-08-18",32.6425,33.2175,32.5513,33.185,6928400.0],["2022-08-19",32.8,32.8175,32.2588,32.5,6004000.0],["2022-08-22",31.875,31.88,31.3825,31.785,5703600.0],["2022-08-23",31.35,32.305,31.28,31.74,6697600.0],["2022-08-24",31.74,31.7825,31.305,31.4075,6209600.0],["2022-08-25",31.5,31.785,31.4125,31.6225,7527200.0],["2022-08-26",31.6375,31.7575,30.7425,30.7575,5240000.0],["2022-08-29",30.325,30.755,30.3,30.395,4753200.0],["2022-08-30",30.8025,30.8675,29.93,30.275,4374800.0],["2022-08-31",30.25,30.7125,29.8275,29.97,8630000.0],["2022-09-01",29.705,29.705,28.5575,29.32,8159600.0],["2022-09-02",29.605,30.1275,29.22,29.325,5008800.0],["2022-09-06",29.4275,29.71,28.956,29.3875,5686000.0],["2022-09-07",29.48,30.0825,29.285,30.0675,5636400.0],["2022-09-08",29.7725,30.72,29.7225,30.695,7344800.0],["2022-09-09",31.0,31.3225,30.86,31.1025,6674400.0],["2022-09-12",31.4,31.675,30.985,31.1875,5406400.0],["2022-09-13",30.505,30.5825,29.8655,29.98,7251200.0],["2022-09-14",29.995,30.755,29.995,30.565,7906000.0],["2022-09-15",30.51,30.56,29.075,29.235,8521200.0],["2022-09-16",28.9025,28.9875,28.22,28.9325,28912800.0],["2022-09-19",28.5175,28.9788,28.43,28.735,8262000.0],["2022-09-20",28.505,28.6275,28.1175,28.5175,5068800.0],["2022-09-21",29.2675,29.7025,28.4425,28.455,7376400.0],["2022-09-22",28.2075,28.42,27.7975,28.1375,5921600.0],["2022-09-23",27.77,27.8675,27.1075,27.4925,9527600.0],["2022-09-26",27.555,27.9112,27.1925,27.275,5262800.0],["2022-09-27",27.89,28.215,27.325,27.73,4740800.0],["2022-09-28",27.9425,29.325,27.8275,29.1725,8472400.0],["2022-09-29",28.975,29.2563,28.15,28.6875,8028000.0],["2022-09-30",28.5275,29.0825,28.185,28.2225,5876000.0],["2022-10-03",28.7175,29.2712,28.3925,28.9575,5007200.0],["2022-10-04",29.7475,30.2325,29.5875,30.2025,6338000.0],["2022-10-05",29.7075,30.53,29.595,30.3375,4993200.0],["2022-10-06",30.25,30.8275,30.1625,30.475,6798400.0],["2022-10-07",29.925,29.9825,28.9225,29.1025,6787600.0],["2022-10-10",29.2325,29.2325,26.565,27.37,12425600.0],["2022-10-11",27.1225,27.2425,26.54,26.7625,7869600.0],["2022-10-12",26.965,27.095,25.8113,25.9125,11608800.0],["2022-10-13",24.775,26.3,24.5513,25.9775,15800400.0],["2022-10-14",26.15,26.32,25.0825,25.0925,8473200.0],["2022-10-17",25.8475,26.4925,25.68,26.14,8793600.0],["2022-10-18",27.0,27.205,26.15,26.57,9424000.0],["2022-10-19",26.26,26.8725,26.015,26.2775,9288800.0],["2022-10-20",26.2075,27.2375,26.2075,26.41,6243200.0],["2022-10-21",26.4125,27.75,26.3463,27.63,8714400.0],["2022-10-24",27.6875,28.035,27.2612,27.685,5509600.0],["2022-10-25",26.75,28.275,26.625,28.1575,12796400.0],["2022-10-26",27.6175,27.9737,27.0075,27.2425,15498800.0],["2022-10-27",30.3025,31.6325,29.5525,29.7825,21060000.0],["2022-10-28",29.8575,30.4375,29.2787,30.3675,12880400.0],["2022-10-31",30.1125,30.8425,29.975,30.215,13500400.0],["2022-11-01",30.095,32.015,29.5275,31.9275,21069200.0],["2022-11-02",31.9675,32.5312,31.1885,31.26,13444800.0],["2022-11-03",30.9325,31.492,30.4912,30.5625,8249600.0],["2022-11-04",32.91,33.425,32.22,32.7675,15840000.0],["2022-11-07",32.8975,32.9975,32.395,32.645,7578000.0],["2022-11-08",32.6825,32.7725,32.0537,32.2775,12930800.0],["2022-11-09",31.2225,31.3375,30.6075,30.73,12337600.0],["2022-11-10",32.55,32.5725,31.4175,31.745,14522800.0],["2022-11-11",31.87,32.4425,31.4175,32.1375,11499200.0],["2022-11-14",32.125,33.6525,32.0875,32.8,13107600.0],["2022-11-15",33.35,33.5513,32.64,33.1625,9685600.0],["2022-11-16",32.8225,32.93,32.14,32.6725,5824000.0],["2022-11-17",32.3525,33.395,32.25,33.015,7471200.0],["2022-11-18",33.5425,33.925,33.273,33.87,7818400.0],["2022-11-21",33.74,34.2375,33.5,33.6525,5042000.0],["2022-11-22",33.255,34.0638,33.0125,34.01,6710000.0],["2022-11-23",34.035,34.3475,33.7313,34.2975,6086400.0],["2022-11-25",34.3075,34.3375,33.9075,33.94,2579600.0],["2022-11-28",33.85,33.9825,33.195,33.425,5498400.0],["2022-11-29",33.5125,33.6175,33.1077,33.4275,4440400.0],["2022-11-30",33.4275,34.83,33.2075,34.825,11393200.0],["2022-12-01",35.0125,35.2025,34.4238,34.945,6571600.0],["2022-12-02",34.125,34.325,33.305,33.76,8066800.0],["2022-12-05",33.29,33.5725,33.0175,33.2075,5273200.0],["2022-12-06",33.4225,33.44,31.9463,32.26,8334000.0],["2022-12-07",32.1025,32.19,31.185,31.69,11263600.0],["2022-12-08",32.015,32.17,31.54,32.0325,10896800.0],["2022-12-09",32.1325,32.9325,31.9525,31.975,7669200.0],["2022-12-12",31.9675,32.7475,31.5975,32.74,7929600.0],["2022-12-13",34.1775,34.4625,33.0025,33.255,10816000.0],["2022-12-14",33.32,33.8213,32.4475,32.7475,8597600.0],["2022-12-15",32.29,32.3825,31.1875,31.395,10186400.0],["2022-12-16",30.96,31.13,30.54,30.915,13683200.0],["2022-12-19",31.0625,31.0625,30.3625,30.6375,6730400.0],["2022-12-20",30.4525,30.7375,30.1375,30.4425,6849200.0],["2022-12-21",30.625,31.145,30.5425,30.8325,4728400.0],["2022-12-22",30.555,30.555,29.6475,30.0925,6910800.0],["2022-12-23",30.0225,30.1,29.57,29.9425,3981600.0],["2022-12-27",29.9725,29.9792,29.505,29.715,2807600.0],["2022-12-28",29.6375,29.9725,29.4675,29.7925,4346000.0],["2022-12-29",30.2375,30.5925,30.2025,30.47,4895200.0],["2022-12-30",30.15,30.355,29.8888,30.3375,3355600.0],["2023-01-03",30.7275,30.945,29.725,30.2275,6774800.0],["2023-01-04",30.15,30.275,28.2875,28.46,18456400.0],["2023-01-05",28.0925,28.0925,27.2925,27.3725,14831600.0],["2023-01-06",27.55,28.25,27.2275,28.1125,9314000.0],["2023-01-09",28.4425,29.3325,28.425,28.7175,7245200.0],["2023-01-10",28.6575,29.0525,28.485,28.8075,5217200.0],["2023-01-11",28.8,29.095,28.5025,29.0825,5926400.0],["2023-01-12",29.1875,29.4225,28.6375,29.295,6387200.0],["2023-01-13",28.82,29.2275,28.745,28.75,7999600.0],["2023-01-17",28.7325,29.235,28.6275,29.075,10824800.0],["2023-01-18",29.405,29.5925,28.6975,28.75,9951200.0],["2023-01-19",28.6375,28.7675,27.75,27.8775,6972000.0],["2023-01-20",27.9725,28.83,27.92,28.7825,8554800.0],["2023-01-23",28.9075,30.025,28.8725,29.79,7890400.0],["2023-01-24",29.6475,30.49,29.4025,30.4425,7675600.0],["2023-01-25",29.835,30.475,29.4125,30.385,8468800.0],["2023-01-26",30.895,31.2575,30.73,30.9975,6474800.0],["2023-01-27",30.91,31.7675,30.875,31.515,8716000.0],["2023-01-30",31.2525,31.3975,30.83,30.96,7096400.0],["2023-01-31",30.925,31.595,30.8563,31.505,6803200.0],["2023-02-01",31.3725,32.75,30.935,32.63,15002000.0],["2023-02-02",32.8875,33.6125,32.625,33.36,18964800.0],["2023-02-03",32.7175,33.4475,32.5737,32.99,8339600.0],["2023-02-06",32.685,33.185,32.2725,32.4225,8419200.0],["2023-02-07",32.38,33.935,32.2525,33.7275,9198800.0],["2023-02-08",33.835,34.525,33.6375,34.115,11512000.0],["2023-02-09",34.5,34.7038,33.935,34.13,8660400.0],["2023-02-10",33.8625,33.9775,33.0725,33.3175,7745200.0],["2023-02-13",33.625,34.2212,33.5,34.0,12510000.0],["2023-02-14",33.6325,36.0925,32.52,35.365,29936000.0],["2023-02-15",35.735,36.2925,35.1875,35.3825,11473200.0],["2023-02-16",35.0825,35.965,34.825,35.42,9157200.0],["2023-02-17",35.0925,35.25,34.1727,34.5575,7675600.0],["2023-02-21",34.2325,34.4975,33.6125,33.6325,5539600.0],["2023-02-22",33.28,34.0,33.13,33.8025,8826000.0],["2023-02-23",34.465,35.0875,33.5488,34.21,6332400.0],["2023-02-24",33.7775,34.0075,33.3,33.8825,5308800.0],["2023-02-27",34.4425,34.81,34.275,34.5,6678000.0],["2023-02-28",34.4875,34.9625,34.4875,34.675,8226800.0],["2023-03-01",34.7,34.7875,34.33,34.64,7070800.0],["2023-03-02",34.5,34.5,33.6165,34.145,7820400.0],["2023-03-03",34.47,35.2075,34.4025,35.17,7320000.0],["2023-03-06",35.59,36.1825,35.34,35.645,9174800.0],["2023-03-07",36.0,36.115,35.375,35.7175,5931200.0],["2023-03-08",35.75,37.225,35.75,37.1,15441600.0],["2023-03-09",37.1975,38.0175,36.945,37.1625,16618800.0],["2023-03-10",37.105,37.6825,36.3025,36.615,11646400.0],["2023-03-13",36.2925,37.1475,35.6125,36.7175,9258800.0],["2023-03-14",37.4575,38.3125,37.04,38.2875,12854400.0],["2023-03-15",37.7775,38.505,37.655,38.45,12148400.0],["2023-03-16",38.4987,41.065,38.2625,40.67,20572000.0],["2023-03-17",40.6312,41.06,40.02,40.815,18563600.0],["2023-03-20",40.565,41.3125,40.2625,41.05,11242400.0],["2023-03-21",41.4875,42.2925,41.13,42.02,14372800.0],["2023-03-22",41.89,42.5337,41.4975,41.515,12150800.0],["2023-03-23",42.08,42.86,41.8225,42.3475,11962400.0],["2023-03-24",42.215,42.4875,41.7625,42.235,10000800.0],["2023-03-27",42.345,42.7825,41.8937,41.99,7770800.0],["2023-03-28",41.4975,41.59,40.26,40.75,15169600.0],["2023-03-29",41.2125,41.2575,40.335,40.625,14022400.0],["2023-03-30",40.875,40.975,40.4525,40.6225,11673200.0],["2023-03-31",40.6362,42.015,40.1825,41.965,12121600.0],["2023-04-03",41.4125,42.08,41.2575,41.935,12870800.0],["2023-04-04",41.9375,42.165,41.3988,41.685,6091600.0],["2023-04-05",41.3625,41.4375,40.56,40.715,8589600.0],["2023-04-06",39.6725,40.2612,39.2875,39.9625,10709200.0],["2023-04-10",39.6475,40.8575,39.575,40.7825,5932000.0],["2023-04-11",40.5,40.625,39.79,39.9025,7226800.0],["2023-04-12",40.43,40.7463,40.0075,40.3525,7584800.0],["2023-04-13",40.66,41.3075,40.4437,41.1975,6674800.0],["2023-04-14",41.03,41.71,40.66,40.9,5595600.0],["2023-04-17",41.13,41.155,40.56,40.855,4230000.0],["2023-04-18",41.305,41.4375,40.44,40.6725,6544800.0],["2023-04-19",40.28,40.3112,39.065,39.5225,11825600.0],["2023-04-20",38.77,39.3575,38.6275,38.8475,9182400.0],["2023-04-21",38.8575,39.1025,38.435,38.9675,6270800.0],["2023-04-24",38.9675,39.2125,38.6575,39.14,9402800.0],["2023-04-25",39.14,39.41,38.2552,38.395,11003200.0],["2023-04-26",39.365,39.895,38.795,38.99,13028400.0],["2023-04-27",39.2525,39.3638,38.0875,39.19,9014400.0],["2023-04-28",39.0,40.07,38.8325,40.04,9546800.0],["2023-05-01",40.1375,40.5225,39.8575,40.04,17197200.0],["2023-05-02",36.3275,36.5,33.6825,33.745,65663200.0],["2023-05-03",33.775,34.0275,33.0625,33.1825,20181600.0],["2023-05-04",33.005,34.2025,32.92,33.835,16893200.0],["2023-05-05",33.8475,34.845,33.615,34.495,12140000.0],["2023-05-08",34.525,34.995,34.4675,34.5175,8765200.0],["2023-05-09",34.2275,34.84,34.185,34.63,8847600.0],["2023-05-10",35.1025,35.4748,34.67,35.31,8802400.0],["2023-05-11",35.3575,35.485,34.6075,34.7525,7244800.0],["2023-05-12",34.785,35.11,34.2325,34.6575,7116000.0],["2023-05-15",34.625,34.915,34.4675,34.495,6594800.0],["2023-05-16",34.375,34.6,33.9675,34.035,8424000.0],["2023-05-17",34.1475,34.2825,33.6575,33.9575,9409600.0],["2023-05-18",33.64,35.45,33.355,35.365,13197600.0],["2023-05-19",35.7025,36.4425,35.505,35.9775,13318800.0],["2023-05-22",36.31,36.915,36.18,36.3425,10478800.0],["2023-05-23",35.9925,36.2225,35.1025,35.1175,10950800.0],["2023-05-24",35.575,35.72,34.795,35.305,12674400.0],["2023-05-25",38.305,39.19,37.6582,39.05,32553600.0],["2023-05-26",39.2525,42.6725,39.25,42.5875,34800000.0],["2023-05-30",42.755,44.59,42.5275,43.605,25407600.0],["2023-05-31",42.5025,42.65,41.4575,41.585,24697600.0],["2023-06-01",41.45,41.9425,41.1825,41.67,14539200.0],["2023-06-02",41.8125,42.495,40.61,40.625,13508000.0],["2023-06-05",40.7425,40.8825,40.0025,40.6575,8705200.0],["2023-06-06",40.25,40.3512,39.4575,39.92,12061200.0],["2023-06-07",39.9175,40.615,38.865,38.8975,13351600.0],["2023-06-08",39.0,40.7775,38.94,40.58,11422000.0],["2023-06-09",41.0375,41.795,40.3325,40.63,11912800.0],["2023-06-12",40.8625,42.505,40.71,42.5,12934800.0],["2023-06-13",42.78,43.1587,41.4025,42.15,13179200.0],["2023-06-14",41.66,42.29,41.1025,42.27,10488800.0],["2023-06-15",40.285,41.08,39.5975,40.8675,25975200.0],["2023-06-16",41.4225,41.555,39.3425,39.4475,17998800.0],["2023-06-20",39.325,39.855,38.43,38.625,17501200.0],["2023-06-21",38.3975,38.5675,37.4675,37.8775,13289600.0],["2023-06-22",37.745,38.3475,37.43,38.31,13264000.0],["2023-06-23",37.6875,37.7375,37.0798,37.205,33677200.0],["2023-06-26",37.4025,38.3075,37.2725,37.705,10996400.0],["2023-06-27",38.075,39.3225,38.05,39.0325,12628800.0],["2023-06-28",38.73,39.5125,38.4987,38.965,9360800.0],["2023-06-29",39.2775,39.99,38.7988,39.8225,9024400.0],["2023-06-30",40.3425,41.05,39.9525,40.515,12004800.0],["2023-07-03",40.335,40.4645,39.485,39.975,3686800.0],["2023-07-05",39.555,40.06,39.4175,39.92,6179200.0],["2023-07-06",39.4075,39.9125,39.1813,39.725,5550400.0],["2023-07-07",39.6625,40.1725,39.355,39.5,7140400.0],["2023-07-10",39.3975,39.9075,38.95,39.8875,5835200.0],["2023-07-11",40.1225,40.44,39.6,40.0425,6460000.0],["2023-07-12",40.5,41.1538,40.4,41.01,10754800.0],["2023-07-13",41.3,42.195,41.2212,42.1525,11157600.0],["2023-07-14",41.73,42.375,40.7262,41.395,8140400.0],["2023-07-17",41.385,42.615,41.385,42.605,7499600.0],["2023-07-18",42.605,43.71,42.2062,43.3775,11921200.0],["2023-07-19",43.615,44.165,43.42,44.065,9626400.0],["2023-07-20",43.825,44.2113,42.4725,42.8525,10467200.0],["2023-07-21",43.33,43.445,42.852,42.91,6565200.0],["2023-07-24",42.965,43.08,42.1875,42.93,8346000.0],["2023-07-25",43.3225,43.89,43.1377,43.5225,10618000.0],["2023-07-26",43.41,43.41,40.5788,41.1125,15090400.0],["2023-07-27",41.075,41.22,39.89,40.2475,15479600.0],["2023-07-28",39.25,39.295,37.275,37.7725,29140000.0],["2023-07-31",38.25,38.855,37.68,38.7725,28504000.0],["2023-08-01",44.375,47.6625,42.575,46.4025,64125200.0],["2023-08-02",45.7775,45.96,44.205,44.32,17000400.0],["2023-08-03",44.5,45.2325,43.5,44.44,11149600.0],["2023-08-04",44.72,45.6275,44.25,44.9,10311600.0],["2023-08-07",45.0325,45.275,43.5975,44.8175,9074800.0],["2023-08-08",44.75,45.365,44.345,45.1125,8652000.0],["2023-08-09",45.13,45.585,44.135,44.365,6640400.0],["2023-08-10",44.7325,45.1575,43.855,44.075,5088000.0],["2023-08-11",44.085,44.35,43.6125,43.735,4929600.0],["2023-08-14",43.5775,44.665,43.5025,44.53,6647200.0],["2023-08-15",44.5225,45.47,44.41,44.9125,6409200.0],["2023-08-16",45.405,45.7025,45.035,45.3425,17086400.0],["2023-08-17",45.545,46.205,45.2675,45.69,11352800.0],["2023-08-18",44.84,45.525,44.3075,45.135,9462000.0],["2023-08-21",45.3825,46.6625,45.3325,46.1675,8606800.0],["2023-08-22",46.15,47.295,45.8413,46.88,14522000.0],["2023-08-23",47.005,47.7375,46.5132,47.4575,10072800.0],["2023-08-24",48.055,48.4775,44.785,44.7975,13534400.0],["2023-08-25",44.985,45.8138,44.555,45.225,6566800.0],["2023-08-28",45.25,45.67,44.3225,45.49,4766400.0],["2023-08-29",45.29,46.7775,45.29,46.3625,4915200.0],["2023-08-30",46.25,47.075,46.1875,46.775,4922000.0],["2023-08-31",48.0,49.19,47.61,48.8075,19036800.0],["2023-09-01",49.445,49.675,48.6625,49.34,8224000.0],["2023-09-05",49.4175,49.55,48.8898,49.365,6325600.0],["2023-09-06",49.1325,49.57,48.7975,49.385,4841600.0],["2023-09-07",48.4975,49.217,47.8625,48.885,6701600.0],["2023-09-08",48.5725,49.3575,48.37,49.1175,5989200.0],["2023-09-11",49.6,49.655,47.5475,48.2975,7478400.0],["2023-09-12",47.66,48.1875,47.24,47.2575,6111200.0],["2023-09-13",46.815,48.09,46.4258,47.0225,6460000.0],["2023-09-14",47.67,47.7475,46.765,46.89,6193200.0],["2023-09-15",46.525,46.6025,45.8875,46.18,8418400.0],["2023-09-18",45.75,46.975,45.6,46.505,5998400.0],["2023-09-19",46.36,46.3875,45.555,46.2075,4142400.0],["2023-09-20",46.36,46.69,45.6712,45.6875,5091600.0],["2023-09-21",45.0925,45.1862,44.255,44.465,7297200.0],["2023-09-22",44.65,45.38,44.5975,45.085,5640400.0],["2023-09-25",44.7825,45.9575,44.5745,45.295,6032800.0],["2023-09-26",44.8575,44.9338,44.2775,44.48,5951600.0],["2023-09-27",44.9325,45.75,44.7525,45.4,8677600.0],["2023-09-28",45.3775,46.2287,45.115,46.1075,6858400.0],["2023-09-29",46.51,47.1375,45.74,45.9825,6912800.0],["2023-10-02",46.13,47.475,46.0075,46.9525,6685600.0],["2023-10-03",46.785,47.0788,45.79,46.2225,5250400.0],["2023-10-04",46.225,46.89,45.9135,46.5075,7835200.0],["2023-10-05",46.4025,47.2375,45.815,47.0075,6706800.0],["2023-10-06",47.1075,48.866,46.4075,48.505,8164800.0],["2023-10-09",48.14,49.2175,47.7653,49.1,5825600.0],["2023-10-10",49.1,49.615,48.605,48.6825,6499600.0],["2023-10-11",48.1875,48.61,46.5225,47.965,12098000.0],["2023-10-12",48.3375,49.3688,47.891,48.2525,7574000.0],["2023-10-13",48.3825,48.505,47.335,47.4625,5094400.0],["2023-10-16",47.7125,49.58,47.7125,49.21,8604400.0],["2023-10-17",48.4375,49.5675,47.95,48.8525,7319200.0],["2023-10-18",48.6675,49.4325,48.195,48.55,7547600.0],["2023-10-19",48.75,49.3275,47.6675,47.87,6584000.0],["2023-10-20",48.1625,48.1912,46.035,46.5275,6350400.0],["2023-10-23",46.1775,47.1688,45.105,46.63,6722000.0],["2023-10-24",47.29,47.8575,46.9762,47.6225,6438800.0],["2023-10-25",47.955,48.1025,46.47,46.5225,7516800.0],["2023-10-26",45.0,45.8925,42.0625,42.455,21616400.0],["2023-10-27",42.8675,44.25,42.7175,44.0475,11157600.0],["2023-10-30",44.1125,44.675,43.6475,43.93,14786800.0],["2023-10-31",48.575,50.3625,46.92,50.0925,35794800.0],["2023-11-01",50.7325,52.9375,50.0025,52.71,24259600.0],["2023-11-02",53.065,53.565,52.1325,52.92,12801600.0],["2023-11-03",53.105,53.415,52.3973,53.1225,8634400.0],["2023-11-06",53.5,54.0725,52.56,53.2025,7943600.0],["2023-11-07",53.16,54.0375,53.0438,53.15,7508000.0],["2023-11-08",53.495,53.7475,52.3175,52.4,8654400.0],["2023-11-09",52.4,53.3338,51.3925,52.91,8340400.0],["2023-11-10",52.16,52.2475,50.7975,51.71,13687600.0],["2023-11-13",51.8375,53.245,51.7075,52.57,7945600.0],["2023-11-14",53.45,54.2225,53.2375,53.8,6964400.0],["2023-11-15",54.25,54.5895,53.2725,53.435,7564400.0],["2023-11-16",52.3725,53.71,52.0,53.325,7980000.0],["2023-11-17",53.3975,54.0425,53.205,53.6575,4434400.0],["2023-11-20",53.75,54.115,53.38,53.835,4397600.0],["2023-11-21",53.1925,54.1325,53.0375,53.83,5851200.0],["2023-11-22",54.1,55.3525,53.6525,54.4225,6957200.0],["2023-11-24",54.225,54.6225,54.0,54.5975,3053200.0],["2023-11-27",54.5675,55.3175,54.2625,54.6675,5656000.0],["2023-11-28",54.525,55.12,54.145,54.3125,6282000.0],["2023-11-29",55.0325,55.88,54.6662,54.825,6760400.0],["2023-11-30",54.665,55.205,54.2575,54.9275,8793200.0],["2023-12-01",54.7525,54.7525,53.815,54.16,6580000.0],["2023-12-04",53.29,54.0975,52.6725,53.775,6966400.0],["2023-12-05",53.4825,54.0262,53.2225,53.9275,4046800.0],["2023-12-06",54.3525,54.765,53.28,53.35,8064400.0],["2023-12-07",53.375,53.935,53.1175,53.8225,5946000.0],["2023-12-08",54.1075,56.0575,54.1075,56.0075,8846800.0],["2023-12-11",56.0,56.885,55.6665,56.6425,8054000.0],["2023-12-12",56.585,57.7595,56.34,57.465,7202400.0],["2023-12-13",57.5,57.9868,57.105,57.3875,6439600.0],["2023-12-14",57.63,58.6,56.8075,57.7575,9078800.0],["2023-12-15",57.875,59.3025,57.875,58.9,11476400.0],["2023-12-18",59.1325,60.0025,58.745,59.7025,7231600.0],["2023-12-19",59.7775,59.84,59.0,59.175,8747600.0],["2023-12-20",58.925,59.43,58.0075,58.29,6189600.0],["2023-12-21",58.4675,59.1625,58.4675,58.835,7652000.0],["2023-12-22",59.5725,59.99,59.045,59.565,4086400.0],["2023-12-26",59.75,60.1688,58.7525,59.3825,5167200.0],["2023-12-27",59.615,59.75,59.1575,59.4325,2425200.0],["2023-12-28",59.39,59.4625,59.0875,59.2425,2869600.0],["2023-12-29",59.3825,59.475,58.73,58.8775,3604800.0],["2024-01-02",58.5,58.5625,57.0725,57.89,5636800.0],["2024-01-03",57.36,58.2255,57.055,57.35,4807200.0],["2024-01-04",57.3125,58.0762,56.65,57.64,5306400.0],["2024-01-05",57.895,58.0075,57.4375,57.73,4916000.0],["2024-01-08",58.75,61.4725,58.75,61.4625,8921600.0],["2024-01-09",61.25,61.885,60.3923,61.3,5413200.0],["2024-01-10",61.875,62.8125,61.5197,62.3075,6708800.0],["2024-01-11",62.4875,63.0375,61.9193,62.935,5027200.0],["2024-01-12",63.0,63.6825,62.81,63.0075,4929200.0],["2024-01-16",63.11,64.3025,62.8375,63.315,7755600.0],["2024-01-17",62.725,62.725,61.305,62.2475,5674000.0],["2024-01-18",63.7475,64.655,63.044,64.39,7445600.0],["2024-01-19",65.1525,66.25,64.9987,65.8775,7606800.0],["2024-01-22",66.9175,67.6575,66.25,66.65,5882400.0],["2024-01-23",66.4275,66.5,65.17,65.51,7108000.0],["2024-01-24",65.8375,66.5325,65.3655,65.6175,9588800.0],["2024-01-25",66.4375,67.505,65.75,66.105,6463200.0],["2024-01-26",65.485,66.6575,65.4488,66.1,5436400.0],["2024-01-29",66.2775,67.445,66.2775,67.395,7680400.0],["2024-01-30",67.575,68.225,67.4,67.99,6818000.0],["2024-01-31",66.1325,66.8725,64.3275,64.67,12233600.0],["2024-02-01",65.5,65.9325,65.16,65.745,8947600.0],["2024-02-02",68.66,69.2475,67.28,68.275,13006800.0],["2024-02-05",68.75,69.1,67.2575,68.2425,7920000.0],["2024-02-06",68.245,68.3175,65.5325,66.2225,10025600.0],["2024-02-07",66.52,67.5387,66.1895,66.7625,9433600.0],["2024-02-08",67.5,69.72,67.25,68.9725,9785200.0],["2024-02-09",70.5,71.205,69.6475,70.6125,12730400.0],["2024-02-12",73.165,73.165,70.045,70.22,37805600.0],["2024-02-13",64.4725,67.685,63.985,66.3775,28086400.0],["2024-02-14",67.5,67.85,65.9525,66.4175,13368400.0],["2024-02-15",66.555,66.9325,65.0825,66.625,10257600.0],["2024-02-16",66.3325,67.0975,65.415,65.4375,9732800.0],["2024-02-20",64.5175,65.1025,63.5978,64.9025,10870000.0],["2024-02-21",64.2275,64.7,63.27,63.6225,10290000.0],["2024-02-22",65.34,67.545,65.34,67.19,14540400.0],["2024-02-23",67.3825,68.436,66.0,66.915,7154400.0],["2024-02-26",67.5,69.3037,67.15,68.435,9346000.0],["2024-02-27",68.52,69.075,67.8,67.9775,5404400.0],["2024-02-28",67.65,68.885,67.535,68.2925,4759600.0],["2024-02-29",68.75,69.5425,68.565,69.385,9420800.0],["2024-03-01",70.4,72.1,70.25,71.935,10619600.0],["2024-03-04",72.0,72.8225,71.624,71.985,8012800.0],["2024-03-05",71.0075,71.02,68.775,70.1175,9510000.0],["2024-03-06",71.0775,71.695,70.125,71.125,7885200.0],["2024-03-07",71.5,72.215,70.55,71.62,9354800.0],["2024-03-08",71.62,71.8275,68.0675,68.2775,12940000.0],["2024-03-11",67.33,67.945,65.9,67.755,8112400.0],["2024-03-12",68.25,70.4875,67.673,70.465,9380800.0],["2024-03-13",69.9925,70.5625,69.2075,70.1775,12094800.0],["2024-03-14",70.4025,71.4375,70.0425,71.005,12551600.0],["2024-03-15",69.795,70.4525,69.02,69.4325,15279600.0],["2024-03-18",70.6025,72.425,70.2613,72.33,15491600.0],["2024-03-19",71.0,72.06,68.1525,71.73,21082800.0],["2024-03-20",72.2575,74.19,71.4375,74.145,13208000.0],["2024-03-21",74.75,76.4075,73.7525,76.15,11697200.0],["2024-03-22",75.75,76.935,75.5,76.605,9522000.0],["2024-03-25",75.6175,76.8425,75.115,76.375,8049200.0],["2024-03-26",75.12,76.375,74.2975,74.4575,9850400.0],["2024-03-27",74.06,74.3375,71.0175,72.1025,12813200.0],["2024-03-28",71.9475,73.235,71.5025,72.495,7357200.0],["2024-04-01",73.07,74.9475,72.8325,74.9375,6356800.0],["2024-04-02",72.925,73.435,71.1225,72.7125,8902400.0],["2024-04-03",72.78,75.3725,72.5,74.6975,7161600.0],["2024-04-04",75.24,75.875,72.1425,72.1925,7510000.0],["2024-04-05",72.755,74.5625,72.5,74.4,5810400.0],["2024-04-08",74.2525,74.7937,73.33,74.345,5347200.0],["2024-04-09",74.9975,74.9975,71.6325,73.6875,5243600.0],["2024-04-10",72.5,73.645,71.8213,72.055,7642400.0],["2024-04-11",72.6575,74.4175,72.3325,74.145,6054400.0],["2024-04-12",70.0675,70.675,67.0825,67.805,23002000.0],["2024-04-15",68.825,69.2175,65.475,65.8,16291600.0],["2024-04-16",66.0,66.8,65.5,65.69,8905600.0],["2024-04-17",65.7175,66.16,64.255,64.8175,10104000.0],["2024-04-18",64.4125,65.015,63.1325,64.2975,7808400.0],["2024-04-19",64.065,64.1925,61.3975,61.5225,11828800.0],["2024-04-22",61.635,62.11,60.08,61.3675,13648800.0],["2024-04-23",61.5925,62.9275,61.0225,62.795,9192000.0],["2024-04-24",64.1975,65.225,62.645,63.6925,10381600.0],["2024-04-25",64.16,67.1775,62.855,66.19,14204800.0],["2024-04-26",66.69,67.5625,66.075,66.175,10087600.0],["2024-04-29",66.9325,67.855,65.255,65.9175,5746400.0],["2024-04-30",65.49,66.4125,64.09,64.14,8160400.0],["2024-05-01",63.635,65.3425,63.065,63.8025,9037200.0],["2024-05-02",64.5675,65.515,63.4258,65.465,5591600.0],["2024-05-03",67.975,69.5875,67.9252,68.6,11534800.0],["2024-05-06",68.3475,69.94,68.275,69.705,8221600.0],["2024-05-07",69.0275,69.4675,67.9675,68.4975,16250800.0],["2024-05-08",70.7875,74.25,69.0825,72.9175,30594400.0],["2024-05-09",73.0175,74.115,72.3475,74.0175,10370400.0],["2024-05-10",74.8825,79.055,74.75,78.5075,22072400.0],["2024-05-13",78.0175,78.645,76.63,77.4675,11009200.0],["2024-05-14",77.2725,78.4975,76.75,78.415,7515600.0],["2024-05-15",78.75,81.57,78.6725,81.5075,10414800.0],["2024-05-16",81.75,82.2588,80.0075,80.0225,7828400.0],["2024-05-17",81.0425,81.5137,79.4575,79.9725,7009200.0],["2024-05-20",80.12,81.0025,79.755,79.8475,5550800.0],["2024-05-21",78.845,79.605,77.9175,79.2475,7182000.0],["2024-05-22",80.0125,80.31,79.1,79.125,6666000.0],["2024-05-23",76.34,76.5175,72.3525,75.355,26610800.0],["2024-05-24",76.1075,77.1875,75.3512,76.6375,8544800.0],["2024-05-28",78.0,78.207,76.4025,76.8725,7166000.0],["2024-05-29",76.625,77.5725,76.3313,77.0775,9458000.0],["2024-05-30",76.75,77.2475,75.1162,75.915,6476000.0],["2024-05-31",75.7725,76.0275,72.995,74.4125,13950000.0],["2024-06-03",75.1,75.31,72.5775,74.0975,8906400.0],["2024-06-04",73.6375,74.75,72.79,73.295,6860400.0],["2024-06-05",74.6675,75.475,73.99,74.39,6903600.0],["2024-06-06",73.75,74.5163,73.38,74.1425,6394800.0],["2024-06-07",74.2,75.3477,73.7925,74.1975,5877600.0],["2024-06-10",73.65,74.6697,72.805,74.395,7364000.0],["2024-06-11",74.5825,76.285,73.8025,76.1925,7977600.0],["2024-06-12",76.7925,78.1025,75.66,77.8325,8806800.0],["2024-06-13",80.0,82.9375,79.795,82.9175,15586400.0],["2024-06-14",82.75,82.86,81.3275,82.125,8592000.0],["2024-06-17",83.17,85.4685,81.515,85.02,13177200.0],["2024-06-18",85.0,86.0325,84.43,85.085,11568000.0],["2024-06-20",85.995,86.4725,84.2075,85.0475,13982400.0],["2024-06-21",84.62,84.6375,81.75,84.34,16381600.0],["2024-06-24",83.6625,83.9125,81.7575,82.3025,9646400.0],["2024-06-25",82.835,83.9225,82.2525,83.6325,7610800.0],["2024-06-26",83.6325,84.3225,83.005,83.675,6970400.0],["2024-06-27",84.5,87.745,84.4975,86.9825,9985600.0],["2024-06-28",87.0,88.805,87.0,87.62,11519200.0],["2024-07-01",88.6775,89.3925,86.1875,89.175,6548400.0],["2024-07-02",89.3375,90.82,88.7312,89.2525,6315200.0],["2024-07-03",89.5,91.355,89.1225,91.355,4840800.0],["2024-07-05",91.62,91.8125,90.2725,91.535,5431600.0],["2024-07-08",91.5375,93.495,91.5175,92.7675,6250400.0],["2024-07-09",92.9825,94.125,91.41,91.4375,8006400.0],["2024-07-10",91.74,92.045,88.9675,90.9375,9182000.0],["2024-07-11",91.0225,91.25,88.84,89.8975,7805600.0],["2024-07-12",89.5325,91.6,89.3225,90.475,5007600.0],["2024-07-15",91.2675,91.775,89.7225,90.105,4856800.0],["2024-07-16",90.4525,90.917,89.07,89.5575,6463200.0],["2024-07-17",87.6775,88.125,83.98,84.17,12541600.0],["2024-07-18",84.665,84.99,81.6725,83.1575,9872800.0],["2024-07-19",83.16,84.0687,82.5075,82.64,5417600.0],["2024-07-22",83.915,85.875,83.6,85.56,8183200.0],["2024-07-23",85.5575,87.22,85.05,86.6625,4880000.0],["2024-07-24",85.2125,86.15,81.0263,81.4675,10583200.0],["2024-07-25",81.75,81.7525,77.225,78.53,17858400.0],["2024-07-26",79.61,80.705,79.295,79.8025,9407600.0],["2024-07-29",80.275,82.0025,79.9925,80.1375,11292800.0],["2024-07-30",80.4125,81.17,76.78,77.855,17064800.0],["2024-07-31",84.5,87.425,82.75,86.6375,22240000.0],["2024-08-01",87.625,91.0375,83.035,84.66,17044400.0],["2024-08-02",80.0,81.25,77.85,79.835,10799600.0],["2024-08-05",75.0,79.415,72.9885,78.7325,10569200.0],["2024-08-06",80.0375,82.2975,78.2675,80.885,6599600.0],["2024-08-07",82.8425,84.0175,78.9275,79.3325,8118000.0],["2024-08-08",81.0975,83.675,79.991,83.625,5698800.0],["2024-08-09",83.0,85.1225,83.0,83.9525,6379200.0],["2024-08-12",84.25,85.78,83.845,84.5825,3670400.0],["2024-08-13",84.855,86.66,84.855,86.5475,5592800.0],["2024-08-14",87.15,88.4725,86.3025,87.1625,6732400.0],["2024-08-15",88.75,89.67,88.3378,89.15,5163600.0],["2024-08-16",88.7125,89.25,88.05,88.4725,5050400.0],["2024-08-19",88.0,88.2925,85.69,88.015,5576000.0],["2024-08-20",88.4,89.5,88.0275,88.4475,4335200.0],["2024-08-21",87.9075,89.2625,87.7675,88.9725,4780400.0],["2024-08-22",88.9975,89.6,87.8675,88.0425,4440800.0],["2024-08-23",88.75,89.56,87.5715,88.7825,3903600.0],["2024-08-26",89.325,89.5,85.5525,86.1725,5517200.0],["2024-08-27",85.3375,87.02,84.4502,86.405,4694000.0],["2024-08-28",86.355,87.0,84.17,85.29,4414000.0],["2024-08-29",85.155,88.4675,85.09,86.6475,6899600.0],["2024-08-30",87.75,88.4175,86.25,88.345,6195200.0],["2024-09-03",87.7725,88.25,81.15,81.68,10127600.0],["2024-09-04",81.0,82.6225,80.3972,81.5125,5460000.0],["2024-09-05",80.33,82.5375,80.025,82.11,6453200.0],["2024-09-06",80.7625,82.0275,78.255,78.5775,8753200.0],["2024-09-09",79.98,81.445,79.745,81.1925,5156800.0],["2024-09-10",81.25,82.2925,80.5675,81.6875,4598400.0],["2024-09-11",81.8725,86.005,81.0462,85.7325,9778000.0],["2024-09-12",85.7,89.44,84.9375,88.84,7056800.0],["2024-09-13",89.9875,91.0072,89.2625,89.94,5909600.0],["2024-09-16",88.7825,90.03,87.8675,89.79,3432800.0],["2024-09-17",91.25,92.035,90.125,90.2375,4205600.0],["2024-09-18",90.515,92.04,89.3625,90.4275,4146800.0],["2024-09-19",93.195,95.135,92.855,94.83,7828400.0],["2024-09-20",94.37,96.375,94.267,96.115,10938000.0],["2024-09-23",96.9525,97.5,95.645,96.3925,5226800.0],["2024-09-24",97.0725,97.0725,94.85,96.2675,6010800.0],["2024-09-25",96.1825,97.4525,95.9925,97.0525,4564400.0],["2024-09-26",98.425,98.955,95.535,96.575,5248800.0],["2024-09-27",96.3725,96.5612,94.0875,95.065,7616000.0],["2024-09-30",94.505,96.0938,94.125,95.955,4460800.0],["2024-10-01",97.0925,97.7075,94.615,95.4625,4213200.0],["2024-10-02",95.3625,97.605,94.8288,97.405,4405600.0],["2024-10-03",97.1875,98.955,96.8975,97.5275,4528800.0],["2024-10-04",99.0,99.2,97.0825,98.9925,4253600.0],["2024-10-07",98.5,99.87,97.5575,98.135,4865200.0],["2024-10-08",99.565,100.5,98.625,100.055,6247600.0],["2024-10-09",99.675,102.2988,99.03,101.7325,7662800.0],["2024-10-10",100.89,102.6775,100.6475,102.44,5674800.0],["2024-10-11",102.6,104.4275,102.4875,104.2325,6737200.0],["2024-10-14",104.7925,105.6825,103.335,103.3675,4991600.0],["2024-10-15",103.5,103.65,95.5775,98.0775,16107600.0],["2024-10-16",98.795,101.5875,98.705,101.52,6859200.0],["2024-10-17",103.0,104.0,101.83,101.8475,5274800.0],["2024-10-18",102.09,102.09,99.8925,100.5,6157600.0],["2024-10-21",100.81,102.0675,100.38,101.5025,6289600.0],["2024-10-22",99.5025,100.573,98.28,99.14,9460000.0],["2024-10-23",98.835,100.3475,97.875,98.51,4680400.0],["2024-10-24",99.1275,99.595,98.575,98.925,4452800.0],["2024-10-25",99.975,100.1925,98.3503,98.5225,4672400.0],["2024-10-28",99.965,100.125,97.695,98.095,4125600.0],["2024-10-29",98.32,101.0675,98.2562,100.3925,4650400.0],["2024-10-30",100.11,100.3175,98.4775,99.0,4227200.0],["2024-10-31",97.6175,97.7175,95.47,96.61,9374000.0],["2024-11-01",96.8325,99.225,96.17,98.5425,5255600.0],["2024-11-04",99.51,100.1475,98.285,98.72,4616400.0],["2024-11-05",99.39,101.34,99.235,101.28,4590400.0],["2024-11-06",104.995,106.0025,103.2925,105.78,7345600.0],["2024-11-07",106.755,107.9925,106.1575,107.755,13025200.0],["2024-11-08",101.615,104.4825,99.375,100.1125,25313600.0],["2024-11-11",101.33,102.07,97.555,99.3275,11624800.0],["2024-11-12",99.775,100.4875,98.43,98.8875,12885600.0],["2024-11-13",99.31,100.9425,98.0425,98.79,12063600.0],["2024-11-14",98.25,98.8375,96.1225,96.4875,11496800.0],["2024-11-15",95.9725,95.9725,93.06,93.5975,12047200.0],["2024-11-18",94.975,94.975,92.315,92.6175,10448400.0],["2024-11-19",92.675,95.0642,92.1,94.425,12958800.0],["2024-11-20",95.0,95.66,93.75,95.4275,7866400.0],["2024-11-21",98.0,101.335,97.7575,101.2425,13185600.0],["2024-11-22",101.25,101.95,99.9313,101.62,7649600.0],["2024-11-25",102.545,103.1875,98.88,99.93,9612000.0],["2024-11-26",100.87,103.475,100.62,102.0825,8479200.0],["2024-11-27",101.6275,101.7325,98.545,100.5725,6823600.0],["2024-11-29",101.7475,102.245,100.9525,101.455,5131600.0],["2024-12-02",101.4575,104.185,101.455,102.525,5328000.0],["2024-12-03",101.985,104.05,101.6,103.615,7181200.0],["2024-12-04",106.01,108.966,104.01,105.43,5845900.0],["2024-12-05",103.41,108.14,102.44,106.83,6967000.0],["2024-12-06",106.83,110.74,105.1,108.25,10017900.0],["2024-12-09",108.5,109.0,103.66,105.92,6800700.0],["2024-12-10",105.92,107.74,104.19,104.78,4595200.0],["2024-12-11",105.43,108.2,104.736,107.23,4790500.0],["2024-12-12",106.2,108.15,105.48,106.88,4411800.0],["2024-12-13",111.37,112.77,109.88,112.37,9338600.0],["2024-12-16",113.38,116.94,113.19,116.53,10455700.0],["2024-12-17",114.99,115.43,112.02,112.95,7868400.0],["2024-12-18",113.28,114.4,107.68,108.07,6427300.0],["2024-12-19",110.31,112.12,108.13,109.07,6365100.0],["2024-12-20",107.82,114.4,107.0,112.81,10434400.0],["2024-12-23",112.81,113.69,111.51,113.09,3854300.0],["2024-12-24",113.0,114.77,112.85,114.65,2044600.0],["2024-12-26",114.0,115.07,113.66,114.86,3082200.0],["2024-12-27",113.67,114.1,111.65,113.03,3178100.0],["2024-12-30",110.69,112.11,109.57,111.45,3527800.0],["2024-12-31",111.45,111.84,109.88,110.53,3422200.0],["2025-01-02",111.32,114.15,109.8,111.79,4687300.0],["2025-01-03",112.48,115.48,112.2,115.2,5051100.0],["2025-01-06",117.7,119.53,117.17,118.98,10098200.0],["2025-01-07",119.69,120.28,114.62,115.29,6768700.0],["2025-01-08",115.15,116.27,113.45,115.51,5374300.0],["2025-01-10",115.25,116.08,112.65,114.34,5374900.0],["2025-01-13",110.11,113.06,109.092,112.64,5380300.0],["2025-01-14",114.61,115.2,112.78,114.91,6419500.0],["2025-01-15",116.47,117.25,115.07,116.1,7187900.0],["2025-01-16",117.32,119.89,116.38,118.13,6224700.0],["2025-01-17",119.9,120.98,118.69,119.95,5812900.0],["2025-01-21",121.56,121.92,119.5,121.5,6366600.0],["2025-01-22",126.18,131.179,125.2,129.82,9751400.0],["2025-01-23",128.34,129.26,126.72,129.12,5866800.0],["2025-01-24",133.31,133.575,128.4,129.17,7969100.0],["2025-01-27",109.62,112.27,97.68,100.3,33282600.0],["2025-01-28",105.02,106.7,99.68,106.54,20683600.0],["2025-01-29",107.38,110.45,106.62,107.84,13131700.0],["2025-01-30",114.77,116.99,112.35,113.86,12583800.0],["2025-01-31",115.4,118.34,113.311,115.23,10350700.0],["2025-02-03",109.67,113.7,108.8,111.5,10210900.0],["2025-02-04",113.0,113.1,109.04,112.32,6112800.0],["2025-02-05",114.725,115.89,112.93,115.49,6427400.0],["2025-02-06",116.88,117.22,113.97,115.27,5434100.0],["2025-02-07",116.85,120.32,116.51,118.47,8744100.0],["2025-02-10",120.0,121.01,118.673,120.23,5122500.0],["2025-02-11",117.9,119.29,115.67,116.84,5748800.0],["2025-02-12",111.84,114.04,108.9,109.64,13595100.0],["2025-02-13",109.72,111.47,108.65,109.75,9614200.0],["2025-02-14",109.05,109.05,106.32,106.87,12230800.0],["2025-02-18",109.1,112.12,108.25,111.06,20867700.0],["2025-02-19",104.5,105.87,101.62,103.92,24011900.0],["2025-02-20",104.7,104.91,99.82,103.4,11659600.0],["2025-02-21",104.18,104.6,98.17,98.3,13999600.0],["2025-02-24",94.05,98.107,91.65,92.69,23489800.0],["2025-02-25",90.06,93.6,89.35,92.88,17287300.0],["2025-02-26",95.755,97.74,94.53,96.38,11252900.0],["2025-02-27",97.93,98.09,91.39,91.57,11570000.0],["2025-02-28",90.97,93.18,90.35,93.05,12439400.0],["2025-03-03",93.07,93.07,84.85,86.01,14681200.0],["2025-03-04",82.72,86.95,81.45,85.52,17937700.0],["2025-03-05",87.19,88.39,85.37,87.82,10270900.0],["2025-03-06",83.64,86.53,83.3,84.34,9461900.0],["2025-03-07",85.81,86.43,80.21,83.36,12894400.0],["2025-03-10",80.0,80.58,76.0,77.56,15811700.0],["2025-03-11",77.81,81.14,76.71,79.13,11291100.0],["2025-03-12",82.44,83.0,79.34,80.25,11498000.0],["2025-03-13",79.65,80.76,78.47,80.14,6973800.0],["2025-03-14",82.0,84.25,81.8,83.51,8580100.0],["2025-03-17",83.88,85.74,83.77,85.09,6639600.0],["2025-03-18",83.51,84.84,83.23,83.99,9528700.0],["2025-03-19",84.43,85.0,82.35,84.42,10323000.0],["2025-03-20",83.14,84.58,82.81,82.97,7534400.0],["2025-03-21",81.64,83.84,80.75,83.13,10786500.0],["2025-03-24",85.67,87.64,85.31,87.51,10403100.0],["2025-03-25",87.51,88.369,86.66,86.94,7780200.0],["2025-03-26",85.74,86.035,80.01,81.66,14156000.0],["2025-03-27",80.25,81.05,78.0,78.96,12678600.0],["2025-03-28",79.44,80.23,77.07,77.94,9783800.0],["2025-03-31",75.22,77.68,74.53,77.48,10768100.0],["2025-04-01",77.15,78.55,75.907,78.49,6956400.0],["2025-04-02",75.725,81.21,75.5,80.16,7163700.0],["2025-04-03",73.22,75.55,71.14,71.27,19579700.0],["2025-04-04",67.52,68.8,62.42,64.37,21792400.0],["2025-04-07",59.8,70.69,59.43,68.17,20012600.0],["2025-04-08",72.64,74.46,67.785,69.5,21129700.0],["2025-04-09",68.91,77.65,68.59,76.0,22451400.0],["2025-04-10",74.0,74.5,69.89,72.65,12227000.0],["2025-04-11",72.99,73.8,70.62,72.67,11227300.0],["2025-04-14",76.5,76.78,73.18,73.59,10648400.0],["2025-04-15",73.17,74.01,72.41,73.2,9119500.0],["2025-04-16",69.125,73.134,69.125,71.87,8003100.0],["2025-04-17",72.51,72.51,70.41,71.2,8567100.0],["2025-04-21",68.68,69.3,66.59,67.67,9472800.0],["2025-04-22",67.67,69.26,67.16,68.67,8795200.0],["2025-04-23",73.21,73.64,70.36,70.76,11589100.0],["2025-04-24",71.56,75.98,71.56,75.29,11772000.0],["2025-04-25",76.41,79.0,76.01,77.91,12462700.0],["2025-04-28",76.95,79.25,76.88,78.31,7531800.0],["2025-04-29",79.405,81.11,78.85,80.73,11766700.0],["2025-04-30",78.07,82.555,77.72,82.27,12433000.0],["2025-05-01",87.77,89.34,86.37,87.84,16458000.0],["2025-05-02",89.1,92.02,89.09,91.02,11102200.0],["2025-05-05",89.7,91.57,89.44,90.38,7358600.0],["2025-05-06",87.42,92.12,87.04,90.77,14475300.0],["2025-05-07",85.88,87.38,82.8,86.45,17846700.0],["2025-05-08",87.52,88.69,86.62,87.27,9722100.0],["2025-05-09",88.1,88.49,85.37,86.52,8270900.0],["2025-05-12",92.71,92.87,90.36,92.32,9793600.0],["2025-05-13",92.53,97.85,92.26,97.25,12100800.0],["2025-05-14",99.15,99.47,96.421,98.22,11725400.0],["2025-05-15",95.34,96.42,94.54,96.07,8292100.0],["2025-05-16",96.62,96.78,95.36,96.42,5900000.0],["2025-05-19",94.43,96.9,93.614,96.7,6161700.0],["2025-05-20",95.58,95.97,94.68,95.67,5882800.0],["2025-05-21",92.77,95.41,92.195,92.43,8339500.0],["2025-05-22",92.43,93.44,91.4,92.56,5523400.0],["2025-05-23",90.0,91.63,89.54,91.2,7452500.0],["2025-05-27",92.9,93.112,91.89,92.49,7884100.0],["2025-05-28",93.09,93.545,92.325,92.79,5570900.0],["2025-05-29",90.7,90.7,86.26,86.37,17909400.0],["2025-05-30",85.94,86.7,83.858,86.64,16492800.0],["2025-06-02",86.31,89.82,86.275,89.78,9415000.0],["2025-06-03",90.46,94.91,90.02,94.5,12112700.0],["2025-06-04",94.77,96.36,94.67,94.94,9528000.0],["2025-06-05",95.65,96.555,94.29,95.18,7932600.0],["2025-06-06",96.11,97.63,95.26,97.25,6622800.0],["2025-06-09",97.98,98.825,96.77,96.8,8000700.0],["2025-06-10",97.0,97.471,92.25,93.7,8785700.0],["2025-06-11",92.725,94.38,91.25,94.21,9307500.0],["2025-06-12",94.3,97.43,94.22,95.77,8765700.0],["2025-06-13",94.5,94.94,92.12,92.35,6217300.0],["2025-06-16",92.7,95.34,92.525,95.09,7734700.0],["2025-06-17",94.3,94.698,89.54,89.68,11797600.0],["2025-06-18",89.88,91.474,89.0,90.24,9164100.0],["2025-06-20",90.84,91.23,85.775,86.25,18552800.0],["2025-06-23",86.44,92.38,85.58,91.95,16234000.0],["2025-06-24",94.65,95.12,92.7,94.97,11279800.0],["2025-06-25",95.64,96.66,94.5,96.31,7883500.0],["2025-06-26",97.33,102.12,97.33,101.59,15262400.0],["2025-06-27",101.65,102.25,98.88,99.39,10396100.0],["2025-06-30",102.0,103.132,101.0,102.31,12519500.0],["2025-07-01",102.31,102.72,97.35,98.91,8685500.0],["2025-07-02",98.12,101.21,97.14,101.13,8326300.0],["2025-07-03",101.33,103.5,101.3,102.52,5296700.0],["2025-07-07",101.8,102.21,100.33,101.47,6245100.0],["2025-07-08",103.04,103.67,100.945,103.39,7297000.0],["2025-07-09",103.85,107.32,103.637,106.28,14511700.0],["2025-07-10",106.1,106.55,102.678,106.29,9371000.0],["2025-07-11",106.23,109.45,105.68,108.57,12954500.0],["2025-07-14",108.225,109.89,106.25,108.37,8871000.0],["2025-07-15",108.5,109.2,106.35,107.37,7456400.0],["2025-07-16",107.35,108.57,104.681,108.3,6384000.0],["2025-07-17",108.22,112.55,108.22,111.98,8587100.0],["2025-07-18",112.61,112.69,110.88,111.78,6007600.0],["2025-07-21",111.75,113.04,110.62,111.61,6686800.0],["2025-07-22",111.61,111.61,106.987,109.78,7779700.0],["2025-07-23",111.13,113.39,111.0,113.04,7428900.0],["2025-07-24",114.0,114.6,112.8,114.04,5370200.0],["2025-07-25",113.75,115.1,113.554,114.28,4868100.0],["2025-07-28",115.0,117.87,114.83,117.55,9431500.0],["2025-07-29",118.0,119.86,117.31,118.62,9916700.0],["2025-07-30",119.625,123.1,119.6,122.09,9861700.0],["2025-07-31",124.54,125.81,121.346,123.22,16040900.0],["2025-08-01",117.83,118.775,115.41,117.57,11560600.0],["2025-08-04",117.57,120.69,117.55,120.35,9524100.0],["2025-08-05",121.5,121.5,116.66,118.12,14691100.0],["2025-08-06",133.79,139.53,133.565,138.78,25997100.0],["2025-08-07",139.08,141.01,135.54,139.28,11165800.0],["2025-08-08",139.6,140.55,136.93,139.18,9767700.0],["2025-08-11",137.75,141.745,137.014,137.65,7837900.0],["2025-08-12",138.545,141.45,138.2,141.25,7457400.0],["2025-08-13",141.27,141.99,136.01,138.01,9178100.0],["2025-08-14",136.63,137.67,132.45,136.48,7285500.0],["2025-08-15",136.34,138.545,134.83,137.3,6056300.0],["2025-08-18",136.42,138.165,134.76,138.04,5098200.0],["2025-08-19",137.0,137.62,131.91,132.78,9630300.0],["2025-08-20",131.3,132.119,127.58,131.47,9449800.0],["2025-08-21",130.67,132.16,129.33,132.03,5873700.0],["2025-08-22",130.7,135.0,129.36,133.25,7362100.0],["2025-08-25",133.58,133.77,130.33,133.04,5341200.0],["2025-08-26",132.79,134.94,132.21,134.27,7242100.0],["2025-08-27",134.24,134.96,132.688,133.27,6271600.0],["2025-08-28",131.5,136.835,130.35,136.23,8372500.0],["2025-08-29",135.51,137.671,134.48,136.55,7959600.0],["2025-09-02",132.41,136.605,131.0,135.87,7415200.0],["2025-09-03",135.68,137.91,134.857,137.38,6840100.0],["2025-09-04",138.93,142.5,138.73,141.17,8365000.0],["2025-09-05",144.13,145.46,140.25,142.85,9567500.0],["2025-09-08",143.8,144.1,139.84,140.01,7925500.0],["2025-09-09",140.97,142.881,139.51,141.91,6158500.0],["2025-09-10",145.56,151.71,144.9,150.72,19772500.0],["2025-09-11",151.99,156.32,150.36,153.04,13666200.0],["2025-09-12",149.18,149.47,139.02,139.39,17920400.0],["2025-09-15",139.6,146.9,139.17,145.43,12140800.0],["2025-09-16",145.26,147.37,141.0,142.16,9382400.0],["2025-09-17",142.635,143.425,138.5,142.84,8295400.0],["2025-09-18",144.0,146.72,143.425,146.66,6939000.0],["2025-09-19",148.9,150.25,146.67,149.61,17810900.0],["2025-09-22",148.78,149.71,145.055,145.4,8675200.0],["2025-09-23",144.86,147.46,143.02,144.09,8215500.0],["2025-09-24",144.68,144.68,141.29,142.64,7035700.0],["2025-09-25",141.69,143.24,139.23,143.06,6325300.0],["2025-09-26",144.09,144.4,140.76,142.5,4867700.0],["2025-09-29",144.92,147.8,142.62,143.37,6183600.0],["2025-09-30",143.43,145.84,143.16,145.71,5828900.0],["2025-10-01",144.65,149.95,143.02,149.27,7820700.0],["2025-10-02",150.0,150.54,141.25,144.46,9473800.0],["2025-10-03",146.01,149.09,144.1,145.5,7178600.0],["2025-10-06",151.6,153.73,149.5,149.5,7277600.0],["2025-10-07",150.48,151.55,143.28,145.29,7348700.0],["2025-10-08",147.99,158.51,147.405,157.36,11283400.0],["2025-10-09",157.0,159.8,154.601,158.23,8459900.0],["2025-10-10",159.86,162.68,153.74,154.1,10459300.0],["2025-10-13",160.76,162.0,145.09,147.45,14233900.0],["2025-10-14",142.985,143.02,136.79,138.79,13672400.0],["2025-10-15",140.42,145.39,140.11,143.38,8687000.0],["2025-10-16",144.9,147.65,143.86,146.01,6909500.0],["2025-10-17",143.01,144.5,139.24,143.1,6533900.0],["2025-10-20",146.325,149.88,146.19,146.48,6120700.0],["2025-10-21",145.45,147.61,144.14,145.94,3648900.0],["2025-10-22",145.865,147.49,141.68,146.59,7349200.0],["2025-10-23",146.78,153.95,146.64,152.76,7327400.0],["2025-10-24",155.0,155.83,152.297,153.82,5170800.0],["2025-10-27",157.41,157.7,155.01,156.81,5509100.0],["2025-10-28",156.62,158.66,152.33,156.77,5037400.0],["2025-10-29",157.21,162.4,156.78,162.03,6901400.0],["2025-10-30",162.47,164.94,158.4,158.44,6911300.0],["2025-10-31",161.09,162.115,155.74,157.69,6209300.0],["2025-11-03",160.5,160.9,155.42,157.59,6422600.0],["2025-11-04",152.86,157.025,150.99,153.55,9026400.0],["2025-11-05",142.67,148.0,140.02,140.42,15901000.0],["2025-11-06",140.65,141.99,132.59,134.02,13296100.0],["2025-11-07",134.41,136.61,132.45,134.65,11341600.0],["2025-11-10",137.5,138.98,134.587,137.26,6974300.0],["2025-11-11",134.87,136.375,132.41,134.93,7189300.0],["2025-11-12",136.22,136.598,133.778,134.98,6471400.0],["2025-11-13",134.43,135.58,129.17,130.3,10471400.0],["2025-11-14",127.06,135.37,125.36,131.37,10672500.0],["2025-11-17",131.35,133.32,125.4,127.26,12455900.0],["2025-11-18",125.75,127.55,122.08,123.45,12561100.0],["2025-11-19",123.05,126.57,122.9,124.81,7703500.0],["2025-11-20",129.89,131.79,118.9,119.59,12642000.0],["2025-11-21",118.42,120.005,114.52,117.43,16704100.0],["2025-11-24",118.915,122.42,118.2,122.17,12758600.0],["2025-11-25",122.4,125.91,122.32,125.04,7143400.0],["2025-11-26",127.475,128.475,125.246,127.65,5995000.0],["2025-11-28",130.0,131.405,128.115,130.68,3895000.0],["2025-12-01",128.98,129.504,126.14,128.11,4690600.0],["2025-12-02",129.75,131.04,126.27,127.22,5619000.0],["2025-12-03",126.16,128.5,123.75,127.8,5286300.0],["2025-12-04",127.08,130.78,126.74,128.55,4516400.0],["2025-12-05",128.5,129.66,126.84,128.59,5166300.0],["2025-12-08",129.73,133.57,128.21,129.11,7813800.0],["2025-12-09",128.7,130.8,127.32,130.04,5227900.0],["2025-12-10",131.05,134.44,130.25,132.36,5921300.0],["2025-12-11",135.53,136.4,128.95,134.39,6679500.0],["2025-12-12",132.48,134.05,124.3,124.76,8508700.0],["2025-12-15",125.5,127.36,123.61,125.89,6441900.0],["2025-12-16",126.14,127.84,124.2,126.13,6656100.0],["2025-12-17",125.94,126.83,121.63,122.36,8589200.0],["2025-12-18",125.0,127.16,123.88,124.62,5515200.0],["2025-12-19",125.01,132.52,125.01,131.12,12713100.0],["2025-12-22",133.43,134.0,130.22,130.73,5547300.0],["2025-12-23",129.32,131.72,129.25,131.32,2884300.0],["2025-12-24",131.13,131.5,130.11,130.77,1642400.0],["2025-12-26",131.0,132.125,130.45,131.84,2308400.0],["2025-12-29",131.15,135.299,131.04,134.15,6199700.0],["2025-12-30",134.25,134.45,132.37,132.44,4081100.0],["2025-12-31",132.5,132.83,130.88,131.03,3821600.0],["2026-01-02",134.05,136.09,132.185,133.6,4707400.0],["2026-01-05",138.34,141.41,134.51,137.19,9691900.0],["2026-01-06",137.9,137.93,132.5,132.58,8004000.0],["2026-01-07",130.01,131.655,128.64,130.08,7550700.0],["2026-01-08",129.37,129.6,122.81,123.72,8944200.0],["2026-01-09",124.57,124.83,121.9,122.89,8989700.0],["2026-01-12",121.6,124.455,120.0,123.42,8795900.0],["2026-01-13",123.7,130.69,123.05,129.93,8638900.0],["2026-01-14",128.76,129.76,123.34,125.09,7414600.0],["2026-01-15",127.59,133.34,127.37,130.59,8562300.0],["2026-01-16",132.18,132.94,129.33,129.83,5987000.0],["2026-01-20",126.49,130.38,125.78,127.52,6371300.0],["2026-01-21",127.86,129.55,125.04,127.29,5931000.0],["2026-01-22",139.84,146.4,137.42,138.41,14906700.0],["2026-01-23",138.37,138.9,134.86,136.34,8053900.0],["2026-01-26",139.32,146.405,139.24,143.72,10658200.0],["2026-01-27",144.86,149.27,143.8,146.69,8697000.0],["2026-01-28",150.35,151.8,145.57,150.15,8568200.0],["2026-01-29",150.15,151.55,145.33,148.15,8915300.0],["2026-01-30",145.85,148.06,141.44,141.74,6364000.0],["2026-02-02",141.32,143.11,138.22,138.37,7719200.0],["2026-02-03",140.715,143.272,135.33,139.39,8202300.0],["2026-02-04",138.0,139.37,129.24,130.28,13313800.0],["2026-02-05",127.73,130.31,125.34,128.67,9640500.0],["2026-02-06",131.4,137.61,130.32,137.49,8986800.0],["2026-02-09",138.28,142.27,136.055,141.74,6801400.0],["2026-02-10",144.325,145.035,141.8,143.45,6138100.0],["2026-02-11",145.11,145.24,138.22,140.66,6942400.0],["2026-02-12",138.0,138.5,132.01,135.12,16322100.0],["2026-02-13",145.82,148.77,138.0,141.59,21823000.0],["2026-02-17",140.64,145.0,140.0,142.58,8724200.0],["2026-02-18",140.46,142.5,136.69,139.54,9955700.0],["2026-02-19",138.61,140.32,135.37,137.23,5260600.0],["2026-02-20",136.02,138.33,132.15,132.79,8309000.0],["2026-02-23",131.225,131.635,126.26,127.43,9706800.0],["2026-02-24",130.25,130.73,124.38,128.77,8120000.0],["2026-02-25",129.37,133.78,128.64,132.89,7611600.0],["2026-02-26",132.0,132.22,126.92,130.25,6360700.0],["2026-02-27",127.52,133.58,127.5,133.5,9043300.0],["2026-03-02",129.65,130.69,127.26,129.3,6875000.0],["2026-03-03",125.33,126.83,122.37,124.6,6119700.0],["2026-03-04",127.87,135.56,127.4,134.83,6897700.0],["2026-03-05",135.115,139.48,134.0,139.4,8384600.0],["2026-03-06",136.39,139.058,132.73,132.89,6282000.0],["2026-03-09",130.405,137.675,129.79,137.17,6715200.0],["2026-03-10",138.0,141.77,137.89,139.62,5435800.0],["2026-03-11",139.16,141.14,137.654,138.23,4165100.0],["2026-03-12",137.74,137.78,133.69,134.03,5494200.0],["2026-03-13",134.82,137.595,130.51,133.57,5364800.0],["2026-03-16",133.87,136.28,131.91,135.35,7884200.0],["2026-03-17",135.01,136.7,132.31,133.07,5959000.0],["2026-03-18",133.5,137.56,133.5,136.07,5264100.0],["2026-03-19",133.74,136.57,132.35,136.26,4418900.0],["2026-03-20",134.0,135.3,128.9,131.22,11351600.0],["2026-03-23",133.48,138.21,132.2,135.88,6402200.0],["2026-03-24",134.21,135.7,129.19,130.8,7858900.0],["2026-03-25",133.21,135.08,131.15,135.01,5353300.0],["2026-03-26",131.79,132.5,122.51,122.55,7553500.0],["2026-03-27",121.34,123.72,120.342,120.77,5940200.0],["2026-03-30",122.01,123.34,115.42,116.13,7540500.0],["2026-03-31",118.62,123.46,117.42,122.78,7837700.0],["2026-04-01",126.06,127.25,124.66,124.85,5037700.0],["2026-04-02",121.1,127.2,119.791,126.68,5125100.0],["2026-04-06",127.32,128.165,125.165,126.25,3033100.0],["2026-04-07",127.85,133.7,127.55,133.64,5758000.0],["2026-04-08",143.0,146.16,141.12,145.07,12136800.0],["2026-04-09",145.11,146.19,141.11,146.05,7266100.0],["2026-04-10",147.54,149.34,145.4,147.35,7054100.0],["2026-04-13",146.73,152.14,144.796,152.02,7217900.0],["2026-04-14",153.99,155.41,150.986,154.37,7114000.0],["2026-04-15",154.82,155.225,150.52,154.33,5835300.0],["2026-04-16",155.92,161.01,153.36,161.01,7205600.0],["2026-04-17",162.235,165.28,160.47,164.23,8216400.0],["2026-04-20",165.0,167.9,164.49,166.85,6113300.0],["2026-04-21",170.0,173.85,167.22,172.86,8918900.0],["2026-04-22",174.4,178.48,171.14,177.73,8699400.0],["2026-04-23",177.5,177.75,169.38,172.55,7428000.0],["2026-04-24",174.53,179.8,173.52,176.91,7508000.0],["2026-04-27",176.72,176.76,168.51,172.47,6782500.0],["2026-04-28",166.48,167.82,162.25,165.29,7414100.0],["2026-04-29",166.1,168.73,163.42,168.68,6270500.0],["2026-04-30",172.01,173.58,167.76,172.71,6141700.0],["2026-05-01",172.99,177.18,172.0,172.7,7652400.0],["2026-05-04",175.68,179.1,172.285,172.62,7167900.0],["2026-05-05",177.0,177.22,169.89,170.22,15684800.0],["2026-05-06",153.0,154.83,140.58,147.06,35627200.0],["2026-05-07",149.22,149.44,139.68,141.75,18255700.0],["2026-05-08",142.65,143.99,138.6,141.77,20371600.0],["2026-05-11",141.4,142.62,135.13,136.43,18520900.0],["2026-05-12",136.78,142.94,135.37,142.54,12796100.0],["2026-05-13",144.8,147.31,140.3,140.69,14164600.0],["2026-05-14",142.5,147.89,141.0,147.81,15728200.0],["2026-05-15",144.99,145.9,141.78,141.97,10833000.0],["2026-05-18",143.02,143.67,138.64,141.71,8634500.0],["2026-05-19",139.58,142.5,137.0,141.58,8800800.0],["2026-05-20",142.0,143.26,137.5,140.49,9617000.0],["2026-05-21",139.3,148.99,139.125,148.59,11620600.0],["2026-05-22",152.26,154.39,149.0,154.03,10554600.0],["2026-05-26",157.505,160.14,153.89,158.01,11835300.0],["2026-05-27",157.85,158.11,153.57,154.31,6982200.0],["2026-05-28",154.0,156.38,150.66,155.27,7194300.0],["2026-05-29",157.4,161.5,155.8,159.47,15385900.0],["2026-06-01",162.14,172.33,161.28,170.68,9991500.0],["2026-06-02",170.7,177.48,170.69,175.33,9144300.0],["2026-06-03",175.49,177.48,168.71,174.37,8069700.0],["2026-06-04",163.08,167.79,157.4,166.01,10214000.0],["2026-06-05",159.46,161.193,152.19,154.27,9094700.0],["2026-06-08",157.95,159.23,153.253,156.4,6043100.0],["2026-06-09",157.75,158.99,145.32,152.16,7334100.0],["2026-06-10",151.0,154.97,149.0,151.76,6867400.0],["2026-06-11",153.58,157.07,150.28,156.4,5326700.0],["2026-06-12",160.11,165.25,159.135,163.24,6052500.0],["2026-06-15",165.96,169.28,163.51,169.09,7240800.0],["2026-06-16",169.3,171.21,166.78,168.01,8090900.0],["2026-06-17",169.89,171.29,163.93,164.93,6229500.0],["2026-06-18",171.2,172.0,167.585,169.67,11130400.0],["2026-06-22",170.11,175.2,166.66,174.56,9494400.0],["2026-06-23",165.43,165.43,159.36,162.2,7770100.0],["2026-06-24",162.325,165.68,160.57,161.74,6350600.0],["2026-06-25",167.76,170.16,159.46,165.45,8231200.0],["2026-06-26",159.94,161.23,154.74,157.6,11865200.0],["2026-06-29",158.86,165.66,155.22,164.1,8535700.0],["2026-06-30",164.11,172.549,162.7,169.88,10281800.0],["2026-07-01",165.555,170.5,159.2,166.62,9098200.0],["2026-07-02",166.36,167.735,156.65,159.99,9766500.0],["2026-07-06",162.865,177.2,161.36,173.28,8509276.821774],["2026-07-07",169.1,169.23,162.59,166.46,8965648.559655],["2026-07-08",166.18,181.27,165.99,181.05,11893591.358244],["2026-07-09",187,189.817,179.8,184.69,9936469.013852],["2026-07-10",185.297,187.62,182.5,186.96,5592512.667787],["2026-07-13",186.265,189.56,180.5,181.15,9137508.959541],["2026-07-14",183.9,185.6,175.69,182.57,7561418.504068],["2026-07-15",184,186.21,166.5,171.92,8080320.327277],["2026-07-16",169.21,170.281,163.68,168.56,8415507.445529],["2026-07-17",163.105,171.43,157.13,168.61,7602984.201054],["2026-07-20",168.94,172.6,168.32,169.35,6022799.001752],["2026-07-21",174.44,177.88,172.1,174.58,6355649.957108],["2026-07-22",171.135,176.41,170,174.87,3339694.346883],["2026-07-23",172.77,179.48,172.77,176.61,4336623.420441],["2026-07-24",174,177.5125,170.9093,173.99,4719250.891903],["2026-07-27",175.21,176.73,165.9,170.76,6022712.0366],["2026-07-28",165.57,169.97,159.27,169.71,8558663.889124],["2026-07-29",168.45,169.33,156.84,157.97,8176652.33551],["2026-07-30",164.56,171.51,164.4848,171.02,7283846.500594],["2026-07-31",177.6,183.52,175.7,180.35,8466736.83896],["2026-08-03",174.42,186.57,173.45,184.89,8325687.583948],["2026-08-04",187.7,194.3499,187.0106,190.51,13973397.722429],["2026-08-05",210.19,214.89,191.01,197.31,20152237.530203],["2026-08-06",192.41,197.11,189.43,192.32,7766414.199987],["2026-08-07",198,198,187.5,188.67,7200885.326922],["2026-08-10",192.49,195.7,187.03,192.82,1955574.189413],["2026-08-11",194.565,198.92,190.48,197.85,6273748.590102],["2026-08-12",205.47,211.45,203.76,210.5,10004755.256254],["2026-08-13",209.79,210.11,203.55,203.62,7901151.541318],["2026-08-14",205.27,205.27,198.245,198.82,4704956.156705]]}