{"t":"HPE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-10-19",8.054,8.054,7.1746,7.205,2721233.0],["2015-10-20",7.0744,7.3705,7.0744,7.3443,1220907.0],["2015-10-21",7.5098,7.5533,7.1397,7.1746,135236.0],["2015-10-22",7.2747,7.4227,7.0701,7.3792,189261.0],["2015-10-23",7.5098,7.5098,7.3356,7.4009,103061.0],["2015-10-26",7.4488,7.4488,7.1006,7.1484,885743.0],["2015-10-27",7.2094,7.2921,6.7915,6.848,1094274.0],["2015-10-28",6.9221,7.118,6.8981,7.0875,509801.0],["2015-10-29",6.9699,7.0831,6.7697,6.9438,499650.0],["2015-10-30",6.9221,7.0091,6.4083,6.4083,4214161.0],["2015-11-02",6.5259,6.6043,6.0339,6.3082,70312635.0],["2015-11-03",6.1254,6.404,5.9534,6.2516,69176379.0],["2015-11-04",6.2647,6.3169,5.9251,5.9469,54241942.0],["2015-11-05",5.9382,6.047,5.7118,5.7814,38180025.0],["2015-11-06",5.7379,6.3039,5.7248,6.269,51702744.0],["2015-11-09",6.2081,6.3039,6.1515,6.182,30158099.0],["2015-11-10",6.1515,6.2864,6.0992,6.2734,25426050.0],["2015-11-11",6.182,6.2299,6.1341,6.1428,18942302.0],["2015-11-12",6.0122,6.0165,5.9164,5.9643,35050675.0],["2015-11-13",5.9251,5.9904,5.7248,5.8293,25678456.0],["2015-11-16",5.8206,5.9251,5.7205,5.825,23712203.0],["2015-11-17",5.825,5.8729,5.7118,5.7553,21370697.0],["2015-11-18",5.8685,5.9773,5.7418,5.9382,22402515.0],["2015-11-19",5.8903,6.047,5.8859,5.9991,22662319.0],["2015-11-20",5.9991,6.3692,5.9556,6.1863,31932509.0],["2015-11-23",6.1689,6.1863,5.9077,6.0296,26354291.0],["2015-11-24",5.912,6.1058,5.8772,5.9599,41484183.0],["2015-11-25",6.0557,6.4693,6.0252,6.1471,39017248.0],["2015-11-27",6.1471,6.3735,6.1167,6.2473,10395090.0],["2015-11-30",6.195,6.5302,6.1733,6.4693,50075613.0],["2015-12-01",6.478,6.9134,6.4649,6.7958,43197341.0],["2015-12-02",6.6913,6.7653,6.4736,6.5085,21818558.0],["2015-12-03",6.5302,6.6783,6.3474,6.3648,32527478.0],["2015-12-04",6.2647,6.6587,6.1994,6.626,20648579.0],["2015-12-07",6.5539,6.7637,6.519,6.7505,16424439.0],["2015-12-08",6.5932,6.6806,6.3879,6.6282,19988745.0],["2015-12-09",6.5496,6.7243,6.4141,6.4884,24538415.0],["2015-12-10",6.4622,6.4709,6.3486,6.4316,19528668.0],["2015-12-11",6.5496,6.7287,6.1782,6.1956,18265779.0],["2015-12-14",6.2481,6.3355,6.082,6.3092,19834755.0],["2015-12-15",6.3398,6.5452,6.3289,6.3617,22175746.0],["2015-12-16",6.3879,6.4709,6.3573,6.4228,13490889.0],["2015-12-17",6.3835,6.4316,6.2131,6.2524,13118732.0],["2015-12-18",6.235,6.2852,6.117,6.1869,33271447.0],["2015-12-21",6.1694,6.2918,6.0602,6.1257,16970372.0],["2015-12-22",6.1345,6.1782,6.082,6.1432,12547163.0],["2015-12-23",6.2,6.5408,6.1388,6.5146,19359710.0],["2015-12-24",6.4709,6.6282,6.4622,6.5627,3748234.0],["2015-12-28",6.5059,6.6763,6.4753,6.6544,10203937.0],["2015-12-29",6.6806,6.7449,6.6326,6.6413,10797873.0],["2015-12-30",6.6806,6.7637,6.6195,6.6763,10796841.0],["2015-12-31",6.6544,6.6894,6.5976,6.6413,11644903.0],["2016-01-04",6.5408,6.6195,6.4403,6.6107,25940497.0],["2016-01-05",6.6107,6.6632,6.5277,6.567,17770259.0],["2016-01-06",6.3879,6.5539,6.3398,6.4665,19468277.0],["2016-01-07",6.3355,6.3617,5.9641,5.9903,34143941.0],["2016-01-08",6.0165,6.1257,5.8155,5.916,28272024.0],["2016-01-11",5.868,5.9903,5.7107,5.7937,25998996.0],["2016-01-12",5.833,5.8636,5.7194,5.7937,21435562.0],["2016-01-13",5.833,5.833,5.4747,5.5708,30489650.0],["2016-01-14",5.5708,5.7543,5.5271,5.6801,22973740.0],["2016-01-15",5.5053,5.5927,5.4572,5.4791,33945733.0],["2016-01-19",5.5403,5.5839,5.3305,5.383,22239750.0],["2016-01-20",5.2431,5.3305,5.0793,5.2694,28630244.0],["2016-01-21",5.2431,5.4791,5.1645,5.4223,28784234.0],["2016-01-22",5.549,5.8679,5.5271,5.833,26272736.0],["2016-01-25",5.8068,5.9204,5.7325,5.8286,19241679.0],["2016-01-26",5.833,5.9968,5.833,5.9422,18454869.0],["2016-01-27",5.9116,5.9466,5.6604,5.8505,31803640.0],["2016-01-28",5.8767,5.9859,5.7107,5.7631,16989470.0],["2016-01-29",5.8592,6.0646,5.833,6.0121,19548799.0],["2016-02-01",5.9728,6.0646,5.9116,6.0252,16430633.0],["2016-02-02",5.9859,6.1039,5.8374,5.8767,16650692.0],["2016-02-03",5.9684,6.0165,5.7281,5.8417,12995369.0],["2016-02-04",5.8155,6.0689,5.8155,6.0515,11182073.0],["2016-02-05",5.9816,6.0078,5.6954,5.7675,22759014.0],["2016-02-08",5.6801,5.7019,5.4048,5.466,25491603.0],["2016-02-09",5.4048,5.6189,5.3786,5.5577,11504506.0],["2016-02-10",5.5796,5.7107,5.5534,5.6189,10292717.0],["2016-02-11",5.4922,5.5359,5.2497,5.4179,16920476.0],["2016-02-12",5.4616,5.5883,5.3218,5.3699,18150846.0],["2016-02-16",5.4223,5.4572,5.3611,5.3873,20606942.0],["2016-02-17",5.4135,5.7412,5.4048,5.6888,14910693.0],["2016-02-18",5.7019,5.9859,5.6888,5.9116,20189190.0],["2016-02-19",5.9029,6.0034,5.7893,5.9728,16198014.0],["2016-02-22",6.0078,6.0646,5.9291,6.0296,18505625.0],["2016-02-23",5.9947,6.0384,5.6102,5.7194,25201001.0],["2016-02-24",5.6801,5.9291,5.6014,5.9116,22757638.0],["2016-02-25",5.8767,5.9903,5.7849,5.9772,20784159.0],["2016-02-26",6.0209,6.0296,5.7456,5.8723,18624516.0],["2016-02-29",5.8155,5.8898,5.7675,5.798,21932459.0],["2016-03-01",5.8636,5.8854,5.7194,5.8024,14373879.0],["2016-03-02",5.8461,6.1388,5.833,6.0733,17234305.0],["2016-03-03",6.0777,6.0952,5.8024,5.9422,17256500.0],["2016-03-04",6.5102,6.9209,6.4753,6.7462,57415854.0],["2016-03-07",6.6344,7.0115,6.6037,7.0027,31792800.0],["2016-03-08",6.9062,6.9238,6.6672,6.6782,21215331.0],["2016-03-09",6.7264,6.9435,6.7089,6.7922,19045536.0],["2016-03-10",6.8185,7.1079,6.8054,6.972,24578332.0],["2016-03-11",7.0158,7.2088,7.0158,7.1606,26984531.0],["2016-03-14",7.1035,7.2658,7.0334,7.1956,16641917.0],["2016-03-15",7.1737,7.4017,7.1255,7.3535,23974588.0],["2016-03-16",7.3272,7.5552,7.2789,7.5377,21531053.0],["2016-03-17",7.5113,7.599,7.4368,7.5245,18699360.0],["2016-03-18",7.5289,7.7087,7.4894,7.599,53273441.0],["2016-03-21",7.599,7.8665,7.5859,7.7657,18463127.0],["2016-03-22",7.6341,7.9279,7.6034,7.678,19474127.0],["2016-03-23",7.6824,7.7043,7.4938,7.656,19674400.0],["2016-03-24",7.6341,7.735,7.5026,7.7043,15261342.0],["2016-03-28",7.6648,7.7459,7.5508,7.678,9518639.0],["2016-03-29",7.6166,7.7525,7.5508,7.7394,10197054.0],["2016-03-30",7.7701,7.8556,7.7306,7.8446,18156352.0],["2016-03-31",7.8227,7.8753,7.678,7.7744,17876245.0],["2016-04-01",7.7218,8.1318,7.6999,8.0682,25550102.0],["2016-04-04",8.0902,8.0902,7.8621,7.9104,13191512.0],["2016-04-05",7.8358,7.8534,7.6999,7.7218,14280625.0],["2016-04-06",7.7394,7.8841,7.656,7.8753,17879858.0],["2016-04-07",7.8007,7.9104,7.7284,7.7788,16196809.0],["2016-04-08",7.8271,8.0222,7.8095,7.8446,12525312.0],["2016-04-11",7.8709,7.9191,7.7437,7.7744,10114296.0],["2016-04-12",7.7657,7.7876,7.5333,7.5596,15120085.0],["2016-04-13",7.5815,7.678,7.5201,7.6736,14182897.0],["2016-04-14",7.6122,7.6297,7.4806,7.5683,11503990.0],["2016-04-15",7.6341,7.6648,7.3886,7.6297,20409250.0],["2016-04-18",7.5464,7.667,7.5157,7.6473,9740935.0],["2016-04-19",7.656,7.6648,7.5201,7.5596,11079872.0],["2016-04-20",7.485,7.6736,7.485,7.6297,9360003.0],["2016-04-21",7.6034,7.7788,7.5947,7.656,10272415.0],["2016-04-22",7.6473,7.7613,7.599,7.6692,13692194.0],["2016-04-25",7.6122,7.6341,7.3754,7.5464,10051667.0],["2016-04-26",7.564,7.6582,7.5552,7.6122,10813874.0],["2016-04-27",7.5859,7.6824,7.564,7.5903,10948938.0],["2016-04-28",7.5289,7.6232,7.4193,7.4675,8237340.0],["2016-04-29",7.4061,7.4149,7.2395,7.3053,12195481.0],["2016-05-02",7.3053,7.3447,7.1386,7.1912,14557979.0],["2016-05-03",7.1167,7.1255,6.9194,6.9852,19039170.0],["2016-05-04",6.9281,7.0158,6.8755,6.9852,11420887.0],["2016-05-05",6.9939,7.0027,6.858,6.8931,6054985.0],["2016-05-06",6.8536,6.9545,6.8229,6.9194,8574569.0],["2016-05-09",6.8887,6.9983,6.8711,6.9545,8505230.0],["2016-05-10",6.9676,6.972,6.8448,6.9676,8192777.0],["2016-05-11",6.9676,7.1715,6.9632,7.0246,11132349.0],["2016-05-12",7.0553,7.0772,6.9518,6.972,9321807.0],["2016-05-13",6.972,7.0663,6.8799,6.915,11680863.0],["2016-05-16",6.9106,7.0575,6.8887,6.9983,15174282.0],["2016-05-17",6.9632,7.1035,6.8799,6.9369,25107403.0],["2016-05-18",6.9238,6.9852,6.8032,6.8711,11315244.0],["2016-05-19",6.801,6.9238,6.744,6.9194,11501753.0],["2016-05-20",6.9106,7.0115,6.8668,6.9588,15455593.0],["2016-05-23",6.9632,7.1342,6.9588,7.0465,14882648.0],["2016-05-24",7.0597,7.1649,7.0115,7.1255,21613812.0],["2016-05-25",8.0375,8.1121,7.507,7.6078,75418560.0],["2016-05-26",7.4543,7.7569,7.3842,7.6253,37393042.0],["2016-05-27",7.656,8.0419,7.656,8.0068,39501412.0],["2016-05-31",7.8928,8.0989,7.7876,8.0989,42932892.0],["2016-06-01",8.0288,8.0595,7.9542,8.02,21150982.0],["2016-06-02",7.9542,8.1252,7.9367,8.1121,23508489.0],["2016-06-03",8.0682,8.1121,8.0156,8.0463,15976234.0],["2016-06-06",8.0397,8.3432,8.0397,8.3124,22094191.0],["2016-06-07",8.286,8.4641,8.2552,8.4267,24580224.0],["2016-06-08",8.4751,8.629,8.4443,8.5103,27220419.0],["2016-06-09",8.5279,8.6422,8.5015,8.5983,16130912.0],["2016-06-10",8.4927,8.5015,8.3124,8.4091,16914282.0],["2016-06-13",8.3608,8.4223,8.1716,8.1804,17458838.0],["2016-06-14",8.1233,8.198,8.0111,8.0529,24700491.0],["2016-06-15",8.1057,8.3828,8.0969,8.2684,20590940.0],["2016-06-16",8.2156,8.2816,8.1694,8.2068,21213266.0],["2016-06-17",8.176,8.3608,8.1321,8.33,28631964.0],["2016-06-20",8.4531,8.6246,8.4267,8.5235,27304382.0],["2016-06-21",8.5367,8.7302,8.4707,8.6906,19885684.0],["2016-06-22",8.6466,8.6906,8.4399,8.4487,18191967.0],["2016-06-23",8.5191,8.6598,8.5059,8.6422,17522843.0],["2016-06-24",8.1848,8.3915,7.9649,7.9869,43737768.0],["2016-06-27",7.9166,7.921,7.4614,7.5647,31383479.0],["2016-06-28",7.6967,7.7318,7.5229,7.6527,23461174.0],["2016-06-29",7.8022,7.877,7.7428,7.8198,14211630.0],["2016-06-30",7.8814,8.1365,7.8638,8.0353,21494405.0],["2016-07-01",8.1233,8.198,7.9825,8.1321,15361995.0],["2016-07-05",8.0881,8.1057,7.8902,8.0045,10555274.0],["2016-07-06",7.9166,8.1057,7.8814,8.0925,12498988.0],["2016-07-07",8.0661,8.2288,8.0661,8.1233,10799938.0],["2016-07-08",8.2508,8.374,8.1694,8.374,18751493.0],["2016-07-11",8.4223,8.5609,8.4179,8.5059,17483786.0],["2016-07-12",8.5455,8.7522,8.5455,8.6598,22280355.0],["2016-07-13",8.6598,8.6906,8.4883,8.5763,11816099.0],["2016-07-14",8.629,8.8692,8.629,8.7918,25671058.0],["2016-07-15",8.8314,8.8709,8.6598,8.695,15047133.0],["2016-07-18",8.673,8.7874,8.6422,8.7038,10118425.0],["2016-07-19",8.6598,8.7698,8.6554,8.7038,9522768.0],["2016-07-20",8.7082,8.8314,8.6752,8.8226,9143041.0],["2016-07-21",8.8094,8.8665,8.6664,8.6862,15580334.0],["2016-07-22",8.717,8.8182,8.6818,8.8182,14395042.0],["2016-07-25",8.9501,9.0117,8.8797,8.8885,16715041.0],["2016-07-26",8.8797,8.9985,8.8599,8.9941,13674300.0],["2016-07-27",9.0161,9.0886,8.9096,8.9501,11275327.0],["2016-07-28",8.9281,8.9853,8.8621,8.9325,7497328.0],["2016-07-29",8.9369,9.6318,8.8402,9.2448,54130278.0],["2016-08-01",9.2976,9.4955,9.0732,9.2712,23908347.0],["2016-08-02",9.2492,9.28,9.0799,9.1348,18970348.0],["2016-08-03",9.1348,9.4647,9.0952,9.4603,23912476.0],["2016-08-04",9.4471,9.6406,9.4383,9.5702,15358554.0],["2016-08-05",9.6054,9.7638,9.5746,9.6362,16329980.0],["2016-08-08",9.6758,9.7506,9.4911,9.5219,13379397.0],["2016-08-09",9.557,9.6142,9.5087,9.5439,13865282.0],["2016-08-10",9.557,9.5658,9.4251,9.4779,9788938.0],["2016-08-11",9.4955,9.6142,9.4647,9.579,13035974.0],["2016-08-12",9.5351,9.6582,9.4537,9.6274,18171321.0],["2016-08-15",9.645,9.7594,9.6318,9.6802,12316609.0],["2016-08-16",9.6318,9.7506,9.5922,9.7044,10498152.0],["2016-08-17",9.7022,9.7594,9.4471,9.5175,16809156.0],["2016-08-18",9.4735,9.6274,9.4735,9.6142,11558875.0],["2016-08-19",9.579,9.6582,9.5614,9.623,10394402.0],["2016-08-22",9.5966,9.6648,9.5131,9.6494,7638586.0],["2016-08-23",9.689,9.7066,9.6208,9.645,13619071.0],["2016-08-24",9.6406,9.6978,9.5307,9.5394,7765219.0],["2016-08-25",9.5131,9.6472,9.4339,9.6054,12335363.0],["2016-08-26",9.6318,9.7154,9.5043,9.579,9102436.0],["2016-08-29",9.5702,9.733,9.557,9.6054,10135630.0],["2016-08-30",9.6054,9.6582,9.4339,9.4911,15767186.0],["2016-08-31",9.4735,9.535,9.3063,9.4471,16448183.0],["2016-09-01",9.4251,9.8165,9.2712,9.7462,32542619.0],["2016-09-02",9.7506,9.8077,9.6494,9.7682,11299759.0],["2016-09-06",9.755,9.755,9.5658,9.6142,14693214.0],["2016-09-07",9.6802,9.8165,9.4603,9.7154,35346783.0],["2016-09-08",9.6758,9.7638,9.3767,9.4031,50323029.0],["2016-09-09",9.302,9.4427,9.2008,9.2008,27124584.0],["2016-09-12",9.1128,9.4185,9.0733,9.3635,21937448.0],["2016-09-13",9.28,9.3987,9.258,9.3064,20650988.0],["2016-09-14",9.2932,9.4185,9.2756,9.3943,18886212.0],["2016-09-15",9.3767,9.7374,9.3635,9.733,22183488.0],["2016-09-16",9.7066,9.8165,9.6582,9.7901,28129562.0],["2016-09-19",9.8385,10.1156,9.8341,9.9749,20660279.0],["2016-09-20",10.0078,10.0914,9.9485,9.9485,16635035.0],["2016-09-21",9.9397,10.1684,9.9265,10.1684,18368841.0],["2016-09-22",10.1772,10.3487,10.1772,10.2212,17617129.0],["2016-09-23",10.1728,10.2321,10.076,10.1068,12469050.0],["2016-09-26",10.054,10.1002,9.9573,10.0232,13948729.0],["2016-09-27",9.9793,10.1266,9.9225,10.0804,22581969.0],["2016-09-28",10.1156,10.1992,10.0364,10.1332,12168813.0],["2016-09-29",10.098,10.2519,10.0606,10.0716,15577065.0],["2016-09-30",10.1508,10.2431,9.9353,10.0056,27890404.0],["2016-10-03",9.9353,10.043,9.9177,9.9617,20113314.0],["2016-10-04",9.9749,10.0848,9.7901,9.8473,15717118.0],["2016-10-05",9.8781,10.0584,9.8781,10.0276,12511204.0],["2016-10-06",10.0012,10.0496,9.9529,9.9749,11269994.0],["2016-10-07",9.9947,10.0079,9.7743,9.8492,16110609.0],["2016-10-10",9.9109,10.0035,9.8933,9.9198,15833256.0],["2016-10-11",9.9197,9.9197,9.653,9.6905,17394317.0],["2016-10-12",9.7346,9.7522,9.6111,9.6993,13356341.0],["2016-10-13",9.6023,9.6773,9.4612,9.5935,23763648.0],["2016-10-14",9.4965,9.6773,9.4679,9.4921,23332992.0],["2016-10-17",9.4789,9.5626,9.351,9.3775,20037265.0],["2016-10-18",9.4965,9.5186,9.3025,9.4656,20106431.0],["2016-10-19",9.5274,9.6861,9.5009,9.5803,30091857.0],["2016-10-20",9.5362,9.6596,9.4965,9.6464,18222937.0],["2016-10-21",9.567,9.5803,9.4568,9.5362,20590424.0],["2016-10-24",9.5582,9.6067,9.5186,9.5582,15560891.0],["2016-10-25",9.5582,9.567,9.4304,9.523,15908616.0],["2016-10-26",9.4921,9.6155,9.4656,9.6111,13082601.0],["2016-10-27",9.6464,9.8713,9.6464,9.7831,21757478.0],["2016-10-28",9.7875,9.9153,9.6993,9.7743,12916567.0],["2016-10-31",9.8095,9.9286,9.7963,9.9065,14006884.0],["2016-11-01",9.8845,9.9462,9.5979,9.7346,12696336.0],["2016-11-02",9.7169,9.7743,9.642,9.7081,14294905.0],["2016-11-03",9.7302,9.7787,9.5935,9.6111,12041664.0],["2016-11-04",9.5406,9.8752,9.4877,9.7169,13275991.0],["2016-11-07",9.8668,10.224,9.8624,10.1887,18590104.0],["2016-11-08",10.1887,10.3562,10.0917,10.246,22014013.0],["2016-11-09",9.8933,10.3827,9.858,10.2416,26421737.0],["2016-11-10",10.2945,10.4444,10.1005,10.1711,22441744.0],["2016-11-11",10.149,10.3077,10.1049,10.2769,16257201.0],["2016-11-14",10.2945,10.4135,10.1711,10.2945,21289487.0],["2016-11-15",10.3474,10.3739,10.2019,10.321,25421921.0],["2016-11-16",10.2769,10.4268,10.2328,10.3739,19870715.0],["2016-11-17",10.3474,10.4356,10.2548,10.4047,18754934.0],["2016-11-18",10.444,10.5149,10.2592,10.2769,28549550.0],["2016-11-21",10.3254,10.3827,10.0564,10.1931,40098274.0],["2016-11-22",10.1843,10.2901,9.966,10.0829,41580190.0],["2016-11-23",10.0079,10.4179,9.9065,10.3827,37097794.0],["2016-11-25",10.149,10.3121,10.0123,10.2372,18320149.0],["2016-11-28",10.127,10.3121,10.0873,10.2901,37604498.0],["2016-11-29",10.2372,10.537,10.2372,10.4664,24233188.0],["2016-11-30",10.4885,10.5348,10.4179,10.4929,24902141.0],["2016-12-01",10.4841,10.537,10.2857,10.3033,20974453.0],["2016-12-02",10.2989,10.537,10.2901,10.5149,12629234.0],["2016-12-05",10.5458,10.6781,10.5061,10.6737,17673908.0],["2016-12-06",10.6516,10.6604,10.5326,10.5634,16941294.0],["2016-12-07",10.5105,10.9294,10.4973,10.8809,28028909.0],["2016-12-08",10.8676,10.9294,10.8059,10.8632,12216300.0],["2016-12-09",10.828,10.9205,10.7221,10.8059,22907671.0],["2016-12-12",10.649,10.7065,10.4766,10.565,21249914.0],["2016-12-13",10.5385,10.7065,10.4987,10.5783,18690585.0],["2016-12-14",10.4943,10.7772,10.4898,10.5738,16920304.0],["2016-12-15",10.5429,10.5517,10.4633,10.4898,27706305.0],["2016-12-16",10.4456,10.5142,10.3351,10.3838,35485116.0],["2016-12-19",10.3528,10.565,10.3528,10.4898,11699617.0],["2016-12-20",10.5075,10.6004,10.4545,10.5385,15602185.0],["2016-12-21",10.5385,10.6269,10.5186,10.5606,9327829.0],["2016-12-22",10.5694,10.6048,10.397,10.5031,11015867.0],["2016-12-23",10.5075,10.5385,10.4677,10.5296,10125823.0],["2016-12-27",10.5252,10.565,10.4412,10.4943,6512137.0],["2016-12-28",10.5296,10.5296,10.2953,10.2998,11347591.0],["2016-12-29",10.2909,10.3749,10.2467,10.3175,8858805.0],["2016-12-30",10.2688,10.3661,10.1804,10.229,10862394.0],["2017-01-03",10.2511,10.3749,10.1583,10.2556,13861841.0],["2017-01-04",10.2998,10.481,10.2732,10.3661,11969056.0],["2017-01-05",10.3661,10.4235,10.313,10.4147,19883103.0],["2017-01-06",10.4191,10.4191,9.9063,10.2114,25019655.0],["2017-01-09",10.229,10.248,9.9505,9.9727,24591408.0],["2017-01-10",10.0301,10.1716,9.9505,10.145,23212897.0],["2017-01-11",10.1318,10.1583,9.9948,10.0611,15961609.0],["2017-01-12",10.0478,10.0964,9.913,10.0566,14234514.0],["2017-01-13",10.0566,10.1893,10.0522,10.1406,9905248.0],["2017-01-17",10.092,10.1627,10.0058,10.0301,10155589.0],["2017-01-18",10.0655,10.1627,9.9859,10.1053,14536128.0],["2017-01-19",10.0743,10.1141,10.0257,10.0655,9976651.0],["2017-01-20",10.0743,10.1229,10.008,10.1141,15579301.0],["2017-01-23",10.0876,10.1362,9.8975,9.9771,15614573.0],["2017-01-24",10.039,10.2069,10.0169,10.1185,14144701.0],["2017-01-25",10.176,10.229,10.0942,10.1583,12553013.0],["2017-01-26",10.1495,10.2069,9.9992,9.9992,10554758.0],["2017-01-27",10.0478,10.0787,9.9373,9.9682,11716995.0],["2017-01-30",9.9417,9.9417,9.7207,9.7914,16078951.0],["2017-01-31",9.787,10.0301,9.6544,10.0257,21481845.0],["2017-02-01",10.0478,10.0699,9.8887,9.9859,16757711.0],["2017-02-02",9.84,10.05,9.84,10.0301,14275291.0],["2017-02-03",10.0566,10.4235,10.0566,10.3882,23112761.0],["2017-02-06",10.3219,10.4589,10.3042,10.4059,9451537.0],["2017-02-07",10.4059,10.5186,10.397,10.4722,11192397.0],["2017-02-08",10.4412,10.5562,10.4103,10.4456,10469074.0],["2017-02-09",10.4456,10.6623,10.4147,10.6446,12060590.0],["2017-02-10",10.6446,10.7241,10.6004,10.6048,14299723.0],["2017-02-13",10.618,10.7109,10.5915,10.6622,11128048.0],["2017-02-14",10.6446,10.6755,10.5915,10.6711,16786616.0],["2017-02-15",10.7065,10.8037,10.649,10.7772,11762417.0],["2017-02-16",10.7728,10.8214,10.702,10.7551,11783408.0],["2017-02-17",10.7197,10.7949,10.6667,10.786,13047673.0],["2017-02-21",10.786,10.9186,10.7683,10.901,16285418.0],["2017-02-22",10.8479,10.9982,10.8302,10.954,13138519.0],["2017-02-23",10.9761,10.9894,10.8302,10.901,22893390.0],["2017-02-24",9.7804,10.1583,9.7693,10.1495,80662819.0],["2017-02-27",10.0611,10.0611,9.8445,9.8621,32712094.0],["2017-02-28",9.756,10.1119,9.7251,10.0876,31589602.0],["2017-03-01",10.1716,10.2998,10.1362,10.2467,22835751.0],["2017-03-02",10.2202,10.26,10.0964,10.145,18544338.0],["2017-03-03",10.1274,10.2865,10.1141,10.1893,19903406.0],["2017-03-06",10.1008,10.2246,10.092,10.1981,26772730.0],["2017-03-07",10.1539,10.2511,10.0345,10.0876,23911616.0],["2017-03-08",10.0787,10.1008,9.9771,9.9992,21858303.0],["2017-03-09",9.9594,10.0301,9.8931,9.9329,18977230.0],["2017-03-10",9.9594,10.0301,9.8135,9.8887,19189374.0],["2017-03-13",9.8377,9.9441,9.8288,9.8953,17357669.0],["2017-03-14",9.8598,9.8997,9.7623,9.8554,17357669.0],["2017-03-15",9.8554,10.1303,9.8022,10.0593,24111717.0],["2017-03-16",10.0638,10.1347,9.9751,10.0372,17717954.0],["2017-03-17",10.0416,10.1923,9.9795,10.1303,21287078.0],["2017-03-20",10.0948,10.2256,10.046,10.1746,14750165.0],["2017-03-21",10.1746,10.2322,9.8421,9.8643,27868897.0],["2017-03-22",9.851,9.9973,9.7978,9.9751,15644338.0],["2017-03-23",9.9529,10.1791,9.9219,10.1081,16796251.0],["2017-03-24",10.1347,10.3032,10.0327,10.0948,15784392.0],["2017-03-27",9.9973,10.1303,9.9219,10.0726,11508463.0],["2017-03-28",10.0593,10.2899,10.0327,10.2012,14497071.0],["2017-03-29",10.1968,10.6091,10.1547,10.4938,29644340.0],["2017-03-30",10.4628,10.5603,10.4273,10.4717,15394686.0],["2017-03-31",10.3874,10.6401,10.3874,10.5071,24476303.0],["2017-04-03",10.6518,10.6873,10.2435,10.3974,41268108.0],["2017-04-04",10.2968,10.5986,10.2672,10.5926,24554419.0],["2017-04-05",10.64,10.711,10.5216,10.5926,24502601.0],["2017-04-06",10.64,10.7288,10.5986,10.6637,15977155.0],["2017-04-07",10.6282,10.9181,10.5986,10.8175,36280967.0],["2017-04-10",10.853,10.9536,10.7938,10.8294,28411107.0],["2017-04-11",10.8057,10.8589,10.7051,10.7583,14620998.0],["2017-04-12",10.8471,10.853,10.6163,10.6814,17688947.0],["2017-04-13",10.6577,10.7465,10.6163,10.6459,20986725.0],["2017-04-17",10.6637,10.7288,10.64,10.7169,10234660.0],["2017-04-18",10.6992,10.7702,10.6424,10.7288,10324761.0],["2017-04-19",10.7406,10.8234,10.7051,10.7465,9413567.0],["2017-04-20",10.7879,10.8944,10.7554,10.8471,13204387.0],["2017-04-21",10.8294,10.8382,10.6637,10.7347,15784063.0],["2017-04-24",10.7998,10.9714,10.7731,10.9122,18105939.0],["2017-04-25",10.9418,11.001,10.9004,10.9595,11001357.0],["2017-04-26",10.9477,11.1134,10.9004,11.0128,14089028.0],["2017-04-27",11.0069,11.0424,10.9063,11.0246,17807277.0],["2017-04-28",11.0187,11.0661,10.9418,11.0246,11964369.0],["2017-05-01",11.0601,11.143,11.0306,11.0838,10576116.0],["2017-05-02",11.0779,11.1489,11.0424,11.0661,10110143.0],["2017-05-03",11.0424,11.1075,10.9891,11.0483,14169590.0],["2017-05-04",11.0956,11.1252,11.0128,11.0956,8458547.0],["2017-05-05",11.1489,11.1548,11.0483,11.143,16416704.0],["2017-05-08",11.1489,11.214,11.1016,11.1785,11736345.0],["2017-05-09",11.1667,11.2258,11.0276,11.1134,21023203.0],["2017-05-10",11.1193,11.2436,11.0956,11.2436,14653868.0],["2017-05-11",11.1962,11.2761,11.1282,11.1607,16039543.0],["2017-05-12",11.1726,11.2554,11.1489,11.1726,12393091.0],["2017-05-15",11.1844,11.3205,11.1667,11.2377,13808928.0],["2017-05-16",11.2436,11.3383,11.1933,11.3087,12260839.0],["2017-05-17",11.3087,11.3087,11.0779,11.1252,16809591.0],["2017-05-18",11.0365,11.2199,10.9595,11.1134,16026524.0],["2017-05-19",11.1489,11.2436,10.93,10.9655,25988818.0],["2017-05-22",10.9595,11.1548,10.9536,11.1193,17436561.0],["2017-05-23",11.1667,11.1844,11.0956,11.1607,17918260.0],["2017-05-24",11.1489,11.2318,11.1134,11.1903,15162120.0],["2017-05-25",11.2258,11.2436,11.1312,11.1489,23348044.0],["2017-05-26",11.1548,11.1785,11.0897,11.143,17319777.0],["2017-05-30",11.1134,11.2022,11.0601,11.1548,22861704.0],["2017-05-31",11.1252,11.1696,10.9832,11.1312,30786476.0],["2017-06-01",10.8589,10.8708,10.3382,10.3678,50115031.0],["2017-06-02",10.2613,10.4033,10.0305,10.2968,38591113.0],["2017-06-05",10.2613,10.2672,10.137,10.1547,20008631.0],["2017-06-06",10.1429,10.1725,10.0778,10.0778,17818492.0],["2017-06-07",10.0778,10.2021,10.066,10.0837,18744767.0],["2017-06-08",10.0837,10.1311,10.0482,10.0896,13795265.0],["2017-06-09",10.0837,10.2494,9.9447,10.0541,13561698.0],["2017-06-12",10.0333,10.0512,9.8373,10.0096,14894653.0],["2017-06-13",9.9918,10.0809,9.9799,10.0274,15699633.0],["2017-06-14",10.0096,10.069,9.8908,9.9442,14685190.0],["2017-06-15",9.9205,9.9561,9.7838,9.8135,23054281.0],["2017-06-16",9.8492,9.867,9.766,9.7957,19348535.0],["2017-06-19",9.8076,9.9621,9.8076,9.9324,14374026.0],["2017-06-20",9.9145,9.9442,9.7898,9.8848,17374431.0],["2017-06-21",9.9205,9.9739,9.8254,9.8433,13225011.0],["2017-06-22",9.8254,9.9502,9.8017,9.9086,12152305.0],["2017-06-23",9.9502,10.0987,9.8967,10.0096,22420479.0],["2017-06-26",10.0215,10.0868,9.9739,9.9858,14030636.0],["2017-06-27",9.9442,9.9739,9.8017,9.8017,12662749.0],["2017-06-28",9.8551,10.0749,9.8017,10.0393,13041329.0],["2017-06-29",9.9502,9.9799,9.7244,9.8908,16378163.0],["2017-06-30",9.9383,9.9799,9.8492,9.8551,11318065.0],["2017-07-03",9.9027,10.0333,9.9027,9.9027,5886347.0],["2017-07-05",9.9324,10.0927,9.9264,10.063,13925067.0],["2017-07-06",10.0096,10.0512,9.7541,9.7898,18738064.0],["2017-07-07",9.8135,9.8908,9.7423,9.867,17037615.0],["2017-07-10",9.867,10.0007,9.8611,9.9442,13109903.0],["2017-07-11",9.9264,10.0096,9.8433,9.968,11760449.0],["2017-07-12",9.9502,10.0096,9.8462,9.9739,13454195.0],["2017-07-13",9.9739,10.1937,9.9561,10.1522,17708927.0],["2017-07-14",10.1581,10.2353,10.1106,10.2116,7901054.0],["2017-07-17",10.2116,10.2888,10.1551,10.2353,9965388.0],["2017-07-18",10.2175,10.2472,10.1284,10.1878,13542750.0],["2017-07-19",10.2472,10.5205,10.2472,10.4967,17298122.0],["2017-07-20",10.4967,10.6512,10.4848,10.6333,18859617.0],["2017-07-21",10.6096,10.7106,10.5561,10.6987,15243714.0],["2017-07-24",10.6809,10.7521,10.568,10.5977,14075236.0],["2017-07-25",10.5977,10.6987,10.5383,10.6214,9928136.0],["2017-07-26",10.6333,10.669,10.4254,10.4611,10281322.0],["2017-07-27",10.5145,10.5145,10.3333,10.4254,13184408.0],["2017-07-28",10.3957,10.4254,10.271,10.4017,11777593.0],["2017-07-31",10.4551,10.5413,10.3957,10.4017,11294347.0],["2017-08-01",10.4254,10.4551,10.363,10.4254,9943346.0],["2017-08-02",10.4492,10.4789,10.2591,10.3066,10271654.0],["2017-08-03",10.3007,10.3125,10.1937,10.271,8584869.0],["2017-08-04",10.271,10.4373,10.271,10.4017,8123922.0],["2017-08-07",10.3898,10.4818,10.366,10.4729,5909292.0],["2017-08-08",10.4492,10.5145,10.4076,10.4729,10173948.0],["2017-08-09",10.4254,10.5145,10.3601,10.4789,8984846.0],["2017-08-10",10.4551,10.4551,10.1403,10.17,12069036.0],["2017-08-11",10.2175,10.3185,10.1908,10.2769,6805276.0],["2017-08-14",10.3898,10.6036,10.3719,10.4432,10254124.0],["2017-08-15",10.4314,10.5977,10.4135,10.5442,10719969.0],["2017-08-16",10.5383,10.6155,10.4106,10.4551,6336337.0],["2017-08-17",10.4076,10.5026,10.2769,10.2769,11823997.0],["2017-08-18",10.2531,10.3363,10.1522,10.2056,12322840.0],["2017-08-21",10.2175,10.3066,10.1462,10.2828,7851557.0],["2017-08-22",10.3125,10.5145,10.3066,10.4967,7026468.0],["2017-08-23",10.4254,10.5442,10.4135,10.5205,9091317.0],["2017-08-24",10.5264,10.7284,10.4908,10.663,8553933.0],["2017-08-25",10.6868,10.7759,10.5769,10.663,11647146.0],["2017-08-28",10.6808,10.6808,10.4997,10.568,9661184.0],["2017-08-29",10.4848,10.6601,10.4432,10.6452,7612447.0],["2017-08-30",10.6214,10.6868,10.5591,10.6809,8092342.0],["2017-08-31",10.6809,10.7729,10.663,10.7284,14603081.0],["2017-09-01",10.8196,11.0187,10.5822,10.9574,22355800.0],["2017-09-05",10.8732,11.0263,10.5899,10.7507,26755900.0],["2017-09-06",10.9421,10.9651,10.4138,10.5439,40580300.0],["2017-09-07",10.5133,10.5439,10.1458,10.1458,27036800.0],["2017-09-08",10.1756,10.2491,10.0003,10.0462,24308700.0],["2017-09-11",10.1841,10.3142,10.1381,10.2223,16505900.0],["2017-09-12",10.28,10.3185,9.9953,10.0954,19398000.0],["2017-09-13",10.0646,10.1954,9.98,10.18,24975000.0],["2017-09-14",10.1415,10.4109,10.1031,10.3647,16071700.0],["2017-09-15",10.2877,10.4339,10.2493,10.4032,15606000.0],["2017-09-18",10.4416,10.5571,10.3955,10.4186,12586100.0],["2017-09-19",10.4339,10.4955,10.3647,10.3801,10087500.0],["2017-09-20",10.4493,10.5263,10.3878,10.4878,17348000.0],["2017-09-21",10.4647,10.6956,10.3955,10.6109,22598600.0],["2017-09-22",10.6648,10.9957,10.634,10.9726,22932500.0],["2017-09-25",10.9187,11.3265,10.9033,11.3111,29532200.0],["2017-09-26",11.3419,11.6035,11.3034,11.4573,25926100.0],["2017-09-27",11.4573,11.6343,11.4035,11.4266,22027400.0],["2017-09-28",11.4189,11.4958,11.2073,11.2111,11473100.0],["2017-09-29",11.2342,11.3496,11.188,11.3188,6736900.0],["2017-10-02",11.2957,11.542,11.2727,11.5189,13719600.0],["2017-10-03",11.5189,11.532,11.2496,11.3034,10203600.0],["2017-10-04",11.3111,11.4573,11.1957,11.3881,7636300.0],["2017-10-05",11.4189,11.5112,11.3573,11.4112,7074400.0],["2017-10-06",11.3804,11.4266,11.2188,11.3881,11827300.0],["2017-10-09",11.4189,11.5189,11.365,11.3881,6254600.0],["2017-10-10",11.4035,11.5651,11.3958,11.5112,9359400.0],["2017-10-11",11.4958,11.5727,11.4266,11.4958,10469600.0],["2017-10-12",11.4881,11.4958,11.3342,11.3881,8238400.0],["2017-10-13",11.2727,11.5881,11.265,11.4573,9941500.0],["2017-10-16",11.4496,11.5112,11.3958,11.4342,6351400.0],["2017-10-17",11.4189,11.4573,11.1919,11.2419,12841100.0],["2017-10-18",11.288,11.3881,11.2842,11.3111,6827100.0],["2017-10-19",11.1572,11.1803,10.6186,10.6648,23836500.0],["2017-10-20",10.6802,10.9149,10.6186,10.8033,12664400.0],["2017-10-23",10.8418,11.0226,10.8187,10.9649,8558400.0],["2017-10-24",10.9649,11.138,10.9495,11.011,8236600.0],["2017-10-25",10.988,10.9956,10.6802,10.8341,15537300.0],["2017-10-26",10.9341,11.011,10.8341,10.9649,7007000.0],["2017-10-27",10.9803,11.0341,10.911,10.988,7034100.0],["2017-10-30",10.9495,10.988,10.7033,10.7571,11940100.0],["2017-10-31",10.7879,10.8148,10.6763,10.7109,10261900.0],["2017-11-01",10.7263,10.7263,10.3647,10.4647,15500000.0],["2017-11-02",10.4416,10.5109,10.3762,10.4878,17522400.0],["2017-11-03",10.4801,10.4878,10.3108,10.3878,9542900.0],["2017-11-06",10.357,10.4878,10.1877,10.4878,9582500.0],["2017-11-07",10.4647,10.5724,10.4032,10.4416,7362300.0],["2017-11-08",10.4339,10.457,10.357,10.4186,7751800.0],["2017-11-09",10.3724,10.5801,10.3647,10.5571,6230900.0],["2017-11-10",10.5571,10.5801,10.4647,10.5417,4517900.0],["2017-11-13",10.5186,10.5378,10.3647,10.3724,14572600.0],["2017-11-14",10.2954,10.3724,10.18,10.2108,11350600.0],["2017-11-15",10.1569,10.2493,10.08,10.1262,12002200.0],["2017-11-16",10.1646,10.3262,10.1646,10.2108,14822100.0],["2017-11-17",10.2339,10.534,10.1954,10.5263,12897100.0],["2017-11-20",10.5263,10.8572,10.5109,10.8418,12408800.0],["2017-11-21",10.8495,11.011,10.8341,10.8648,13733900.0],["2017-11-22",10.1569,10.3108,9.8607,10.08,41931400.0],["2017-11-24",10.1646,10.3031,10.1185,10.2493,8555500.0],["2017-11-27",10.1646,10.4186,10.1185,10.3647,13862700.0],["2017-11-28",10.3647,10.734,10.3147,10.6802,16054700.0],["2017-11-29",10.734,11.0033,10.6109,10.7494,12094000.0],["2017-11-30",10.7648,10.9033,10.7109,10.734,15101600.0],["2017-12-01",10.6956,11.1303,10.5801,11.1111,18544200.0],["2017-12-04",11.1111,11.1726,10.9187,10.9495,11095700.0],["2017-12-05",10.8571,10.9033,10.7725,10.8341,11892800.0],["2017-12-06",10.7879,10.9495,10.7648,10.8956,7091000.0],["2017-12-07",10.9264,10.9803,10.8687,10.9418,6818700.0],["2017-12-08",10.9495,11.0726,10.9495,11.0341,8114600.0],["2017-12-11",10.9649,11.2265,10.9495,11.2188,11132200.0],["2017-12-12",11.1763,11.2691,11.0989,11.2149,12199800.0],["2017-12-13",11.184,11.2536,11.0757,11.0757,8640800.0],["2017-12-14",11.0602,11.1221,10.9984,11.0138,7601000.0],["2017-12-15",11.0525,11.1995,11.0254,11.1453,20251000.0],["2017-12-18",11.1763,11.5475,11.1608,11.5243,12653300.0],["2017-12-19",11.5088,11.5243,11.4006,11.447,9792600.0],["2017-12-20",11.4392,11.4392,11.3193,11.3774,9259700.0],["2017-12-21",11.3774,11.4856,11.3425,11.3851,7888300.0],["2017-12-22",11.3774,11.4624,11.3542,11.3774,4171700.0],["2017-12-26",11.3619,11.4354,11.3464,11.4006,2882800.0],["2017-12-27",11.3851,11.4083,11.3,11.3464,3260500.0],["2017-12-28",11.3619,11.3696,11.2575,11.3,3686400.0],["2017-12-29",11.3464,11.3464,11.1066,11.1066,7097200.0],["2018-01-02",11.1608,11.3155,11.1221,11.3,7155700.0],["2018-01-03",11.2923,11.4083,11.2459,11.3696,7907200.0],["2018-01-04",11.3696,11.6558,11.3348,11.6481,11333500.0],["2018-01-05",11.6481,11.7486,11.5707,11.6403,12539400.0],["2018-01-08",11.563,11.5785,11.3271,11.4624,13052100.0],["2018-01-09",11.4856,11.5862,11.4547,11.4856,14481200.0],["2018-01-10",11.416,11.8414,11.416,11.7486,10171300.0],["2018-01-11",11.7563,11.9806,11.7331,11.9497,8239900.0],["2018-01-12",11.9497,12.2745,11.9265,12.2281,15520700.0],["2018-01-16",12.2359,12.3094,12.1547,12.2281,9664400.0],["2018-01-17",12.2668,12.4524,12.2359,12.4292,9450300.0],["2018-01-18",12.3983,12.4524,12.3287,12.3519,9774600.0],["2018-01-19",12.3519,12.4447,12.3055,12.437,9139500.0],["2018-01-22",12.4138,12.437,12.2977,12.4138,9415500.0],["2018-01-23",12.5917,12.932,12.5298,12.8933,14447000.0],["2018-01-24",12.9242,13.0635,12.8392,12.901,11806000.0],["2018-01-25",12.9242,13.0248,12.7231,12.7464,7765500.0],["2018-01-26",12.8005,13.0248,12.8005,12.9242,9762400.0],["2018-01-29",12.8856,13.1988,12.8546,13.1253,10537100.0],["2018-01-30",13.0325,13.0758,12.6806,12.7928,11202300.0],["2018-01-31",12.8314,12.9088,12.6149,12.6845,12419400.0],["2018-02-01",12.6845,13.0557,12.6226,12.9861,13494800.0],["2018-02-02",12.8856,13.0944,12.7773,12.8778,13334000.0],["2018-02-05",12.785,12.8778,12.1044,12.1121,15838100.0],["2018-02-06",11.8105,12.232,11.5707,12.1663,16226800.0],["2018-02-07",12.1199,12.2088,11.8569,12.0348,13112600.0],["2018-02-08",12.0116,12.1276,11.6326,11.6326,12061000.0],["2018-02-09",11.7563,11.9226,11.3348,11.8337,16716000.0],["2018-02-12",11.9265,12.2591,11.8801,12.1817,7683600.0],["2018-02-13",12.0889,12.0889,11.8414,11.9652,13734800.0],["2018-02-14",11.9188,12.5452,11.8724,12.4911,14008300.0],["2018-02-15",12.5917,12.7463,12.406,12.6458,8201600.0],["2018-02-16",12.6071,12.8082,12.5375,12.6767,8506800.0],["2018-02-20",12.7386,12.9049,12.6922,12.7773,9037500.0],["2018-02-21",12.8392,12.9049,12.5452,12.5685,10906500.0],["2018-02-22",12.7077,12.8933,12.553,12.6922,16299400.0],["2018-02-23",13.9297,14.0689,13.5817,14.0303,45018300.0],["2018-02-26",13.9529,14.5407,13.9529,14.3474,25578200.0],["2018-02-27",14.3087,14.796,14.3087,14.5562,20981300.0],["2018-02-28",14.6568,14.7496,14.3783,14.3783,17526900.0],["2018-03-01",14.4634,14.5678,14.0303,14.2314,14072000.0],["2018-03-02",14.0767,14.5407,14.038,14.5253,14917400.0],["2018-03-05",14.5175,14.7728,14.4943,14.68,11720600.0],["2018-03-06",14.7032,15.0628,14.6954,15.0125,11551400.0],["2018-03-07",14.8811,14.9893,14.68,14.8114,11056300.0],["2018-03-08",14.8501,14.8733,14.5755,14.6568,10551000.0],["2018-03-09",14.7496,14.8578,14.68,14.8192,14564800.0],["2018-03-12",14.8192,14.8308,14.6954,14.7496,10161300.0],["2018-03-13",14.8233,14.932,14.6447,14.6603,9001700.0],["2018-03-14",14.7379,14.7457,14.5477,14.637,11582800.0],["2018-03-15",14.6758,14.7379,14.5826,14.6214,15291600.0],["2018-03-16",14.6137,14.7612,14.505,14.5904,21347600.0],["2018-03-19",14.5205,14.6214,14.3652,14.5205,9447200.0],["2018-03-20",14.5904,14.6991,14.4545,14.5826,11180300.0],["2018-03-21",14.5826,14.668,14.4196,14.5283,10902800.0],["2018-03-22",14.404,14.4778,14.2099,14.2254,10862300.0],["2018-03-23",14.2643,14.2875,13.6896,13.6896,10561400.0],["2018-03-26",13.9148,14.0002,13.6469,13.9692,11003500.0],["2018-03-27",14.0468,14.0973,13.5538,13.6353,12146200.0],["2018-03-28",13.6741,13.8217,13.5149,13.7129,14005200.0],["2018-03-29",13.744,13.7867,13.5538,13.6198,16009600.0],["2018-04-02",13.5732,13.6042,13.1539,13.2936,10274600.0],["2018-04-03",13.3946,13.4722,13.1694,13.3092,13363100.0],["2018-04-04",13.0685,13.4412,13.0141,13.3946,13204000.0],["2018-04-05",13.5266,13.5266,13.2936,13.3558,15104800.0],["2018-04-06",13.2315,13.3713,12.8976,12.9675,14149100.0],["2018-04-09",12.9908,13.3635,12.9908,13.0529,8445100.0],["2018-04-10",13.2548,13.5111,13.2548,13.3946,15303200.0],["2018-04-11",13.3558,13.4334,13.2711,13.3868,9828500.0],["2018-04-12",13.4722,13.6664,13.4567,13.5188,13920700.0],["2018-04-13",13.5965,13.5965,13.3402,13.5111,10062600.0],["2018-04-16",13.5499,13.7207,13.48,13.6353,16959600.0],["2018-04-17",13.7285,13.8838,13.6819,13.7828,17144500.0],["2018-04-18",13.7984,13.8061,13.678,13.7285,9610200.0],["2018-04-19",13.7052,13.7052,13.4955,13.5188,7789300.0],["2018-04-20",13.5421,13.5499,13.3247,13.4256,7701600.0],["2018-04-23",13.4955,13.6198,13.4373,13.5266,8083000.0],["2018-04-24",13.5887,13.7285,13.3946,13.48,10102900.0],["2018-04-25",13.4334,13.5227,13.216,13.4412,9302400.0],["2018-04-26",13.5033,13.6004,13.3907,13.5033,10687300.0],["2018-04-27",13.6974,13.6974,13.3868,13.4722,8836700.0],["2018-04-30",13.4645,13.5576,13.2393,13.2393,12473400.0],["2018-05-01",13.1927,13.3558,13.1616,13.3402,9651800.0],["2018-05-02",13.3092,13.4023,13.2548,13.2936,6367900.0],["2018-05-03",13.1927,13.2626,13.0063,13.1228,8031900.0],["2018-05-04",13.084,13.3985,13.0296,13.3635,6166900.0],["2018-05-07",13.3868,13.5499,13.348,13.4334,10486700.0],["2018-05-08",13.3946,13.5344,13.3596,13.5033,12408100.0],["2018-05-09",13.5111,13.7207,13.4645,13.6664,13013900.0],["2018-05-10",13.7207,13.744,13.5887,13.7052,12298200.0],["2018-05-11",13.7129,13.8061,13.6741,13.7207,11498300.0],["2018-05-14",13.7828,13.8372,13.6586,13.6586,8456000.0],["2018-05-15",13.5732,13.612,13.4218,13.5111,8365700.0],["2018-05-16",13.5188,13.7285,13.4878,13.6896,15259900.0],["2018-05-17",13.7285,13.7906,13.5382,13.7207,10602300.0],["2018-05-18",13.7129,13.7207,13.5732,13.6353,6784900.0],["2018-05-21",13.7129,13.7751,13.5732,13.5965,6196800.0],["2018-05-22",13.6275,13.7285,13.5188,13.5188,14421200.0],["2018-05-23",13.084,13.1616,11.9969,12.0978,56055200.0],["2018-05-24",12.0745,12.2764,11.7717,12.2376,29516000.0],["2018-05-25",12.2298,12.2842,11.9891,12.0512,14411500.0],["2018-05-29",11.9814,12.0248,11.8494,11.9425,9727000.0],["2018-05-30",12.0124,12.1638,11.8959,12.0901,12024900.0],["2018-05-31",12.059,12.1056,11.7406,11.8338,14448100.0],["2018-06-01",11.9037,12.059,11.8959,12.059,10896700.0],["2018-06-04",12.0357,12.2221,11.9348,12.0668,12236800.0],["2018-06-05",12.0357,12.5249,11.9969,12.4705,22398000.0],["2018-06-06",12.5094,12.5094,12.2104,12.4395,12395000.0],["2018-06-07",12.4084,12.4705,12.2842,12.3618,7794000.0],["2018-06-08",12.2842,12.4395,12.2586,12.4317,7921400.0],["2018-06-11",12.3929,12.5637,12.3929,12.4395,11639200.0],["2018-06-12",12.4497,12.5122,12.3402,12.348,9010600.0],["2018-06-13",12.3245,12.4262,12.2776,12.348,8437800.0],["2018-06-14",12.4106,12.6061,12.3167,12.3715,11926600.0],["2018-06-15",12.3558,12.4731,12.215,12.4731,25030400.0],["2018-06-18",12.3558,12.5591,12.2659,12.4418,12084700.0],["2018-06-19",12.2776,12.4575,12.2541,12.434,8432700.0],["2018-06-20",12.4731,12.5044,11.8319,11.8475,14603800.0],["2018-06-21",11.8866,12.1134,11.8397,12.0586,14506700.0],["2018-06-22",12.1134,12.1368,11.9062,11.9179,9056600.0],["2018-06-25",11.8631,11.9101,11.6833,11.7849,15972800.0],["2018-06-26",11.8162,12.1603,11.7771,11.8631,7978600.0],["2018-06-27",11.9022,11.9257,11.5112,11.5112,14323600.0],["2018-06-28",11.5034,11.5503,11.3196,11.5034,14739100.0],["2018-06-29",11.5503,11.6129,11.4252,11.4252,11694500.0],["2018-07-02",11.3392,11.6051,11.3079,11.5738,7088700.0],["2018-07-03",11.566,11.6676,11.5347,11.5503,4748200.0],["2018-07-05",11.5738,11.6051,11.3939,11.5894,9473800.0],["2018-07-06",11.6364,11.7693,11.5191,11.7146,5527800.0],["2018-07-09",11.7615,11.9765,11.7224,11.9101,6362000.0],["2018-07-10",11.9179,12.1486,11.8866,12.1212,12151400.0],["2018-07-11",11.9726,12.0039,11.7928,11.8084,8725700.0],["2018-07-12",11.8475,12.0977,11.824,12.0352,4759800.0],["2018-07-13",11.9961,12.1447,11.9648,12.1134,8808200.0],["2018-07-16",12.0821,12.2385,11.9922,12.2307,10738000.0],["2018-07-17",12.1916,12.3558,12.1681,12.2463,8883000.0],["2018-07-18",12.2698,12.4731,12.2385,12.4575,6992100.0],["2018-07-19",12.4575,12.6334,12.2072,12.2307,11530100.0],["2018-07-20",12.1916,12.2111,12.0469,12.0977,6592600.0],["2018-07-23",12.0508,12.1603,11.9413,12.0977,13145600.0],["2018-07-24",12.2072,12.2502,11.9257,11.9648,7481700.0],["2018-07-25",11.9179,12.1134,11.9101,12.1056,5964900.0],["2018-07-26",12.1134,12.3324,12.1056,12.2698,4970600.0],["2018-07-27",12.3245,12.4262,12.1447,12.1916,5690100.0],["2018-07-30",12.1838,12.2307,11.9804,12.0821,4940000.0],["2018-07-31",12.0821,12.1603,12.0195,12.0743,6644700.0],["2018-08-01",12.0586,12.2072,12.0195,12.0821,5640200.0],["2018-08-02",12.0039,12.1759,11.9804,12.1603,7753100.0],["2018-08-03",12.2072,12.5122,12.1916,12.4966,7397200.0],["2018-08-06",12.4575,12.5474,12.3949,12.52,5224100.0],["2018-08-07",12.5513,12.6921,12.5279,12.6139,4396500.0],["2018-08-08",12.6217,12.739,12.567,12.6373,4663000.0],["2018-08-09",12.6217,12.6882,12.5591,12.5982,3503900.0],["2018-08-10",12.4966,12.5787,12.3402,12.3949,5036700.0],["2018-08-13",12.3949,12.4888,12.2463,12.2463,5039600.0],["2018-08-14",12.2776,12.5279,12.2776,12.5044,5182800.0],["2018-08-15",12.4027,12.5826,12.348,12.5357,10275900.0],["2018-08-16",12.6061,12.8172,12.5318,12.7234,10663400.0],["2018-08-17",12.7077,13.1339,12.6749,13.0362,12400100.0],["2018-08-20",13.0909,13.2629,12.9736,13.0753,9402400.0],["2018-08-21",12.8798,12.8798,12.3089,12.3402,16634000.0],["2018-08-22",12.3245,12.4497,12.2933,12.3715,8331000.0],["2018-08-23",12.3636,12.8719,12.3519,12.5904,15522400.0],["2018-08-24",12.6373,12.7546,12.4966,12.6686,9561000.0],["2018-08-27",12.8016,13.0127,12.7155,12.8641,13743900.0],["2018-08-28",12.9267,13.1378,12.911,13.0909,10950200.0],["2018-08-29",13.3177,13.7556,13.0205,13.0674,25330100.0],["2018-08-30",13.0909,13.3568,13.0753,13.13,16188100.0],["2018-08-31",13.1144,13.1144,12.825,12.9267,10675700.0],["2018-09-04",12.8407,13.0714,12.6452,13.0362,10016400.0],["2018-09-05",13.0518,13.0596,12.6999,12.9736,13574000.0],["2018-09-06",12.9501,12.9971,12.8407,12.9189,8440700.0],["2018-09-07",12.8954,13.1378,12.8172,12.9267,10228900.0],["2018-09-10",12.9345,12.9423,12.7155,12.8328,12516300.0],["2018-09-11",12.8195,12.9769,12.725,12.9533,7953700.0],["2018-09-12",12.9061,12.9691,12.7958,12.9139,5614500.0],["2018-09-13",12.9927,13.1738,12.9415,13.0242,11155800.0],["2018-09-14",13.0321,13.1187,12.973,13.0557,8040300.0],["2018-09-17",13.0557,13.1344,12.7801,12.8195,8686400.0],["2018-09-18",12.8431,13.1344,12.8076,13.0321,6680200.0],["2018-09-19",13.0478,13.1502,13.0321,13.1029,6871500.0],["2018-09-20",13.1502,13.3707,13.1344,13.284,8726300.0],["2018-09-21",13.347,13.599,13.3234,13.4022,26709600.0],["2018-09-24",13.3864,13.4061,13.2762,13.3234,7291300.0],["2018-09-25",13.284,13.3588,13.0163,13.0321,17845200.0],["2018-09-26",13.0636,13.1659,12.9888,13.0006,8897900.0],["2018-09-27",13.0951,13.0951,12.7958,12.8195,12514200.0],["2018-09-28",12.7958,12.9376,12.7328,12.8431,12488000.0],["2018-10-01",12.8903,13.0084,12.7013,12.7407,9808600.0],["2018-10-02",12.7092,13.0951,12.7092,13.0163,9636500.0],["2018-10-03",13.0242,13.3155,12.9612,13.1895,10580100.0],["2018-10-04",13.221,13.3864,13.2132,13.2683,10262800.0],["2018-10-05",13.2368,13.4022,12.6305,12.7092,12794700.0],["2018-10-08",12.6541,12.7171,12.4887,12.5124,8991800.0],["2018-10-09",12.4966,12.536,12.2761,12.3549,12074000.0],["2018-10-10",12.3234,12.4179,11.8824,11.8982,10860900.0],["2018-10-11",11.8588,11.9375,11.4572,11.5202,9075100.0],["2018-10-12",11.7485,12.1738,11.7249,12.1423,16598800.0],["2018-10-15",12.1423,12.2131,12.0005,12.0793,9344700.0],["2018-10-16",12.1659,12.2368,12.0241,12.2131,6109300.0],["2018-10-17",12.2761,12.3234,12.0556,12.221,6231700.0],["2018-10-18",12.1265,12.2289,11.8903,12.0714,8275200.0],["2018-10-19",12.0871,12.3076,12.0793,12.158,7652700.0],["2018-10-22",12.2368,12.5124,12.221,12.473,7881600.0],["2018-10-23",12.2289,12.4021,12.0556,12.3234,9081300.0],["2018-10-24",12.3076,12.4375,11.8588,11.8824,8119500.0],["2018-10-25",11.969,12.0832,11.8745,11.9297,8175700.0],["2018-10-26",11.7879,11.7958,11.3989,11.5202,10469500.0],["2018-10-29",11.654,11.8509,11.3076,11.4729,8024400.0],["2018-10-30",11.4729,11.7643,11.4257,11.7564,8297100.0],["2018-10-31",11.9218,12.221,11.9218,12.0084,9547400.0],["2018-11-01",12.0005,12.4415,12.0005,12.4415,6066800.0],["2018-11-02",12.4651,12.6738,12.3903,12.5124,15140700.0],["2018-11-05",12.5124,12.6068,12.347,12.5439,6268100.0],["2018-11-06",12.5439,12.6541,12.4651,12.5045,13047300.0],["2018-11-07",12.6226,12.7958,12.473,12.788,18460200.0],["2018-11-08",12.7486,13.0076,12.7171,12.7958,7195500.0],["2018-11-09",12.7013,12.7525,12.2564,12.3785,10721500.0],["2018-11-12",12.2682,12.2879,11.9611,12.032,9571300.0],["2018-11-13",12.0556,12.2919,12.0045,12.0793,9517000.0],["2018-11-14",12.1895,12.3431,11.8982,11.9297,16235400.0],["2018-11-15",11.8667,12.1895,11.7249,12.0635,15280000.0],["2018-11-16",12.032,12.0871,11.8903,11.969,11150600.0],["2018-11-19",11.8903,11.9808,11.5753,11.6777,12707700.0],["2018-11-20",11.4966,11.654,11.343,11.4414,11300700.0],["2018-11-21",11.5281,11.7564,11.5202,11.5753,8652300.0],["2018-11-23",11.4651,11.5871,11.4099,11.4493,2909400.0],["2018-11-26",11.5911,11.7997,11.5674,11.7407,9953900.0],["2018-11-27",11.6462,11.8588,11.6226,11.8588,7771900.0],["2018-11-28",11.9533,12.1738,11.7328,12.1738,13439200.0],["2018-11-29",12.1265,12.1423,11.8903,11.906,10922000.0],["2018-11-30",11.8824,11.9218,11.6304,11.8115,20963100.0],["2018-12-03",12.0163,12.2289,11.9848,12.2053,14845100.0],["2018-12-04",12.1423,12.2368,11.7958,11.8509,18349500.0],["2018-12-06",11.6619,12.8037,11.4651,12.6147,29136600.0],["2018-12-07",12.5753,12.5753,11.5438,11.5832,18469900.0],["2018-12-10",11.5123,11.6895,11.1737,11.4729,14047500.0],["2018-12-11",11.5706,11.7689,11.4118,11.6975,16343600.0],["2018-12-12",11.8721,11.8959,11.6102,11.6182,14122900.0],["2018-12-13",11.6261,11.8483,11.4594,11.4991,12862100.0],["2018-12-14",11.388,11.4753,11.269,11.2849,11166200.0],["2018-12-17",11.2452,11.3245,10.7532,10.7849,17072700.0],["2018-12-18",10.8801,11.0547,10.7452,10.8166,12805000.0],["2018-12-19",10.7849,10.9833,10.3722,10.4516,14299900.0],["2018-12-20",10.3802,10.4437,9.9953,10.0389,18528300.0],["2018-12-21",10.0469,10.3167,9.908,10.0072,25427500.0],["2018-12-24",9.8881,9.9953,9.7016,9.7374,5400200.0],["2018-12-26",9.7929,10.2056,9.5921,10.1659,10312200.0],["2018-12-27",10.0707,10.4119,9.9516,10.396,8150300.0],["2018-12-28",10.4833,10.5667,10.2929,10.3405,8727000.0],["2018-12-31",10.4516,10.519,10.3405,10.4833,6453800.0],["2019-01-02",10.277,10.8246,10.277,10.6817,10865500.0],["2019-01-03",10.5389,10.6103,10.2611,10.4595,11921700.0],["2019-01-04",10.7214,11.0468,10.6738,10.9515,11277100.0],["2019-01-07",10.9674,11.2452,10.9119,11.1658,8027500.0],["2019-01-08",11.261,11.3563,10.8603,10.9515,12732500.0],["2019-01-09",11.015,11.265,11.015,11.1579,7668100.0],["2019-01-10",11.1023,11.2214,11.015,11.2134,8556200.0],["2019-01-11",11.142,11.3166,11.023,11.3007,6507200.0],["2019-01-14",11.1976,11.3539,11.1182,11.2372,8960300.0],["2019-01-15",11.2769,11.4991,11.2452,11.4594,6786400.0],["2019-01-16",10.9277,11.4039,10.896,11.3642,12256800.0],["2019-01-17",11.3166,11.4277,11.1896,11.3245,6240000.0],["2019-01-18",11.4118,11.7055,11.4118,11.6499,8935900.0],["2019-01-22",11.634,11.634,11.388,11.4674,9537600.0],["2019-01-23",11.5229,11.6578,11.3642,11.4594,6831400.0],["2019-01-24",11.4912,11.8086,11.4594,11.7134,7087900.0],["2019-01-25",11.8562,12.2054,11.8285,12.1816,17843400.0],["2019-01-28",11.9912,12.4356,11.9594,12.4276,29335800.0],["2019-01-29",12.499,12.5863,12.1935,12.1975,20884100.0],["2019-01-30",12.2848,12.4356,12.1221,12.3165,7852300.0],["2019-01-31",12.2768,12.4197,12.1816,12.3721,11945800.0],["2019-02-01",12.4514,12.5467,12.3522,12.4514,9152100.0],["2019-02-04",12.4832,12.5784,12.3641,12.5308,9193800.0],["2019-02-05",12.5308,12.776,12.5229,12.6102,6625700.0],["2019-02-06",12.6498,12.8482,12.6181,12.7689,7159000.0],["2019-02-07",12.626,12.7728,12.4991,12.5784,6135500.0],["2019-02-08",12.4276,12.6379,12.3959,12.634,7984700.0],["2019-02-11",12.626,12.7332,12.5625,12.5705,7940000.0],["2019-02-12",12.7054,12.8165,12.6736,12.6974,13904500.0],["2019-02-13",12.7768,12.8879,12.7213,12.7371,11945600.0],["2019-02-14",12.626,12.8006,12.5863,12.6895,7968600.0],["2019-02-15",12.7847,12.8879,12.6895,12.7689,11932700.0],["2019-02-19",12.7213,12.8006,12.6816,12.7689,8588900.0],["2019-02-20",12.7768,12.872,12.7213,12.7371,9809100.0],["2019-02-21",12.7847,13.0069,12.7213,12.88,15909700.0],["2019-02-22",13.0942,13.0942,12.7054,12.9514,22478500.0],["2019-02-25",12.9752,13.4276,12.9712,13.3006,13110200.0],["2019-02-26",13.2768,13.4672,13.2609,13.3323,10049500.0],["2019-02-27",13.2926,13.3442,13.249,13.253,8381300.0],["2019-02-28",13.1736,13.2133,12.9673,12.999,13489400.0],["2019-03-01",13.126,13.126,12.8998,12.999,21879800.0],["2019-03-04",13.0546,13.1101,12.6498,12.8244,14646300.0],["2019-03-05",12.7689,12.8879,12.634,12.8085,15853200.0],["2019-03-06",12.7847,12.8085,12.6498,12.6657,6343400.0],["2019-03-07",12.5863,12.6498,12.38,12.4356,14207900.0],["2019-03-08",12.3165,12.4316,12.2332,12.3879,7801900.0],["2019-03-11",12.4118,12.6419,12.4078,12.6102,11689000.0],["2019-03-12",12.2689,12.3808,12.093,12.2369,17676400.0],["2019-03-13",12.2928,12.4607,12.2449,12.4047,11306000.0],["2019-03-14",12.4607,12.5606,12.3808,12.5166,10097400.0],["2019-03-15",12.5166,12.8723,12.5166,12.8443,20228300.0],["2019-03-18",12.7884,12.8763,12.5806,12.6605,11519400.0],["2019-03-19",12.7085,12.8204,12.6533,12.6925,15502600.0],["2019-03-20",12.6845,12.8204,12.6046,12.6845,10351700.0],["2019-03-21",12.7005,12.8843,12.7005,12.8044,17721300.0],["2019-03-22",12.6285,12.7404,12.2049,12.2209,12345200.0],["2019-03-25",12.2289,12.2928,12.0291,12.109,12410800.0],["2019-03-26",12.141,12.3528,12.133,12.2369,9274600.0],["2019-03-27",12.2769,12.3368,12.125,12.1969,7722000.0],["2019-03-28",12.2689,12.4167,12.173,12.1969,9547100.0],["2019-03-29",12.3248,12.3568,12.2489,12.3328,9937300.0],["2019-04-01",12.4287,12.7165,12.4207,12.7085,10995700.0],["2019-04-02",12.7324,12.7964,12.6405,12.6445,6484600.0],["2019-04-03",12.8044,12.8523,12.5806,12.6685,11969100.0],["2019-04-04",12.7085,12.8763,12.6685,12.8443,9514000.0],["2019-04-05",12.7964,12.9243,12.7884,12.9083,6083900.0],["2019-04-08",12.9003,12.9962,12.8379,12.9403,6414100.0],["2019-04-09",12.8843,12.9003,12.7085,12.7484,5019000.0],["2019-04-10",12.7644,13.0042,12.7404,13.0042,5654600.0],["2019-04-11",12.9323,13.0482,12.8683,13.0042,6985300.0],["2019-04-12",13.1001,13.172,13.0202,13.1081,5240100.0],["2019-04-15",13.0761,13.188,13.0761,13.18,5233300.0],["2019-04-16",13.188,13.3439,13.172,13.268,14190900.0],["2019-04-17",13.2919,13.3399,13.1321,13.244,9137100.0],["2019-04-18",13.26,13.3559,13.2,13.3159,9627200.0],["2019-04-22",13.3159,13.3319,13.252,13.26,5423700.0],["2019-04-23",13.276,13.3399,13.188,13.212,10311800.0],["2019-04-24",13.196,13.2759,12.9962,13.0042,9147100.0],["2019-04-25",12.9962,13.0362,12.7364,12.7964,9782100.0],["2019-04-26",12.6845,12.7404,12.4647,12.6046,11613400.0],["2019-04-29",12.5726,12.7604,12.5246,12.5566,7794900.0],["2019-04-30",12.5326,12.6365,12.4127,12.6365,10384900.0],["2019-05-01",12.7484,12.8443,12.6126,12.6205,6609900.0],["2019-05-02",12.6365,12.7644,12.5007,12.5806,5105200.0],["2019-05-03",12.6125,12.7564,12.6046,12.7324,5138900.0],["2019-05-06",12.4607,12.5726,12.3488,12.5166,5543600.0],["2019-05-07",12.3648,12.4847,12.2529,12.3328,7565500.0],["2019-05-08",12.3248,12.4207,12.2529,12.2689,5554900.0],["2019-05-09",12.125,12.173,11.8812,12.165,7525300.0],["2019-05-10",12.0531,12.137,11.8053,11.8213,14643500.0],["2019-05-13",11.5495,11.6135,11.2618,11.3177,12346300.0],["2019-05-14",11.3417,11.5056,11.3417,11.3817,9175600.0],["2019-05-15",11.2378,11.5455,11.2298,11.5255,15286000.0],["2019-05-16",11.5415,11.7334,11.5335,11.6135,14153400.0],["2019-05-17",11.6854,11.9252,11.5655,11.6854,16330300.0],["2019-05-20",11.5096,11.8852,11.4856,11.7893,11407900.0],["2019-05-21",11.8932,12.2369,11.8772,12.1889,11137600.0],["2019-05-22",12.125,12.157,11.7254,11.7573,8819400.0],["2019-05-23",11.6055,11.6214,11.4056,11.4456,12423700.0],["2019-05-24",11.4136,12.125,11.4136,11.5016,24819200.0],["2019-05-28",11.5415,11.6934,11.3057,11.3257,16535100.0],["2019-05-29",11.2378,11.4176,11.1819,11.2937,8328800.0],["2019-05-30",11.3897,11.4776,11.2977,11.3657,9041300.0],["2019-05-31",11.1499,11.1739,10.8621,10.966,13987000.0],["2019-06-03",10.982,11.0899,10.8302,10.9421,11098000.0],["2019-06-04",11.07,11.3297,11.046,11.2937,8911000.0],["2019-06-05",11.4536,11.4776,11.1259,11.2618,8914100.0],["2019-06-06",11.1818,11.2338,10.9421,11.1818,10444300.0],["2019-06-07",11.1739,11.3177,11.1019,11.2618,8912000.0],["2019-06-10",11.3337,11.5016,11.3337,11.3977,8844800.0],["2019-06-11",11.4967,11.6087,11.3678,11.4887,7146300.0],["2019-06-12",11.4806,11.529,11.3678,11.392,5917600.0],["2019-06-13",11.4484,11.5693,11.4162,11.5612,7195300.0],["2019-06-14",11.4806,11.4806,11.3195,11.4001,5930300.0],["2019-06-17",11.4242,11.6257,11.3678,11.5209,9903400.0],["2019-06-18",11.6095,11.8754,11.5813,11.7546,8172200.0],["2019-06-19",11.819,11.956,11.7707,11.8512,9637200.0],["2019-06-20",12.0688,12.1171,11.8754,12.0849,10038200.0],["2019-06-21",12.109,12.1332,11.956,12.0365,15542100.0],["2019-06-24",12.101,12.1735,12.0446,12.0929,6810300.0],["2019-06-25",12.0527,12.097,11.8835,11.8915,8223300.0],["2019-06-26",11.9801,12.1816,11.9721,12.0527,8407600.0],["2019-06-27",12.0768,12.2621,12.0365,12.0607,6214500.0],["2019-06-28",12.1091,12.2218,12.0365,12.0446,20533100.0],["2019-07-01",12.2782,12.4756,12.1171,12.1977,10192800.0],["2019-07-02",12.1896,12.2621,12.0567,12.1493,7444700.0],["2019-07-03",12.1413,12.3387,12.1211,12.3185,6049000.0],["2019-07-05",12.2138,12.3185,12.105,12.2218,6018500.0],["2019-07-08",12.1493,12.1493,11.9681,12.1091,7342700.0],["2019-07-09",12.0204,12.0365,11.8069,11.9801,7482600.0],["2019-07-10",12.0929,12.1896,11.8915,11.8996,7082100.0],["2019-07-11",11.9157,11.9842,11.6659,11.7626,12929500.0],["2019-07-12",11.7948,12.0647,11.7948,12.0124,8061900.0],["2019-07-15",11.9963,12.1252,11.9801,12.0527,4655900.0],["2019-07-16",12.0688,12.109,11.9117,11.9318,6996500.0],["2019-07-17",11.9238,11.964,11.819,11.8351,7100800.0],["2019-07-18",11.7707,11.9399,11.7626,11.8835,8277300.0],["2019-07-19",11.9157,12.0527,11.9076,11.956,5765000.0],["2019-07-22",11.9237,11.9801,11.4887,11.5209,11954800.0],["2019-07-23",11.6015,11.8069,11.5773,11.7707,8771300.0],["2019-07-24",11.7948,11.96,11.7546,11.8754,8067900.0],["2019-07-25",11.8593,11.8593,11.6297,11.6901,8822700.0],["2019-07-26",11.7143,11.8674,11.6498,11.7868,6893000.0],["2019-07-29",11.7546,11.8794,11.7304,11.811,6046500.0],["2019-07-30",11.7304,11.8915,11.6901,11.7707,5362900.0],["2019-07-31",11.7868,11.815,11.4645,11.5773,8325300.0],["2019-08-01",11.5451,11.8504,11.3638,11.392,7903700.0],["2019-08-02",11.0697,11.1503,10.4897,10.6911,21673400.0],["2019-08-05",10.4897,10.5622,10.1602,10.393,15207900.0],["2019-08-06",10.6105,10.6347,10.4091,10.53,9594600.0],["2019-08-07",10.3769,10.5864,10.2883,10.5219,8026100.0],["2019-08-08",10.5864,10.9408,10.5622,10.9167,10874400.0],["2019-08-09",10.8442,10.9167,10.7072,10.7878,11271600.0],["2019-08-12",10.6669,10.7072,10.4736,10.538,6702300.0],["2019-08-13",10.5461,11.0214,10.4977,10.7958,11899900.0],["2019-08-14",10.5622,10.6025,10.3447,10.3608,11300900.0],["2019-08-15",10.3769,10.4494,10.0868,10.2158,11024400.0],["2019-08-16",10.3124,10.3809,10.256,10.3124,10818700.0],["2019-08-19",10.4655,10.6508,10.4655,10.5622,7196200.0],["2019-08-20",10.4252,10.5219,10.3688,10.4252,5084400.0],["2019-08-21",10.5783,10.6629,10.4252,10.53,7453000.0],["2019-08-22",10.6025,10.7314,10.4977,10.675,7900700.0],["2019-08-23",10.4977,10.6991,10.2238,10.2721,12131000.0],["2019-08-26",10.4091,10.5219,10.3044,10.4252,8709600.0],["2019-08-27",10.5138,10.6105,10.3688,10.4172,14197700.0],["2019-08-28",10.8764,11.1415,10.5461,10.7717,15022500.0],["2019-08-29",11.0295,11.1342,10.9811,11.0214,11195600.0],["2019-08-30",11.1584,11.2148,11.0214,11.1342,8841100.0],["2019-09-03",11.0134,11.0778,10.7757,10.8683,7907500.0],["2019-09-04",10.965,11.102,10.9006,11.0778,6934000.0],["2019-09-05",11.2389,11.6821,11.2067,11.6015,9380500.0],["2019-09-06",11.6579,11.7707,11.5934,11.7384,8599500.0],["2019-09-09",11.811,12.1171,11.7868,12.0446,12951200.0],["2019-09-10",12.0633,12.3149,12.0633,12.25,10404700.0],["2019-09-11",12.2987,12.5016,12.112,12.4773,7938900.0],["2019-09-12",12.4529,12.5463,12.2581,12.4692,8500800.0],["2019-09-13",12.461,12.5016,12.3474,12.4367,9229000.0],["2019-09-16",12.3312,12.4773,12.25,12.2743,11458500.0],["2019-09-17",12.185,12.185,11.974,12.1688,7239300.0],["2019-09-18",12.0714,12.1688,11.8684,11.9659,12714800.0],["2019-09-19",12.0064,12.1526,11.9253,12.0551,14516200.0],["2019-09-20",12.0714,12.1201,11.6493,11.7142,19541900.0],["2019-09-23",11.6087,11.7588,11.5356,11.6898,11750000.0],["2019-09-24",11.7142,11.8278,11.4788,11.5681,16093600.0],["2019-09-25",11.5681,11.909,11.5194,11.8441,8018700.0],["2019-09-26",11.7954,11.9334,11.6493,11.8766,6972100.0],["2019-09-27",11.9659,12.2581,11.9253,12.1769,10224700.0],["2019-09-30",12.1769,12.4367,12.1688,12.3149,11141900.0],["2019-10-01",12.4286,12.4976,11.8847,11.8928,7893900.0],["2019-10-02",11.7954,11.8157,11.6168,11.7223,7444400.0],["2019-10-03",11.6817,11.771,11.4057,11.771,5705100.0],["2019-10-04",11.7791,11.7791,11.564,11.6898,9735000.0],["2019-10-07",11.6898,11.905,11.633,11.6493,8194000.0],["2019-10-08",11.5194,11.5397,11.219,11.2434,11912400.0],["2019-10-09",11.3408,11.5478,11.3245,11.422,6318600.0],["2019-10-10",11.3732,11.5681,11.3489,11.4544,4448400.0],["2019-10-11",11.6574,11.7994,11.5924,11.6493,6507200.0],["2019-10-14",11.8684,12.1363,11.8441,12.1363,8724200.0],["2019-10-15",12.1282,12.3961,11.9253,12.2906,7585800.0],["2019-10-16",12.3149,12.3515,12.2094,12.25,5205500.0],["2019-10-17",12.2419,12.4123,12.1972,12.3474,4793500.0],["2019-10-18",12.3636,12.4935,12.3393,12.461,9987100.0],["2019-10-21",12.8669,13.3216,12.8182,12.9644,19431100.0],["2019-10-22",13.005,13.0618,12.8832,12.9481,10852100.0],["2019-10-23",12.9075,13.1511,12.7452,13.0049,10984200.0],["2019-10-24",13.1267,13.1795,12.7249,12.8994,8343400.0],["2019-10-25",12.9157,13.1511,12.9075,13.1186,6349100.0],["2019-10-28",13.216,13.3768,13.2079,13.3378,5537100.0],["2019-10-29",13.2485,13.4311,13.1673,13.3621,6490400.0],["2019-10-30",13.3784,13.3784,13.143,13.2404,6452200.0],["2019-10-31",13.2728,13.3378,13.0699,13.3215,5724900.0],["2019-11-01",13.0699,13.419,12.8345,13.3946,6996900.0],["2019-11-04",13.4677,13.6382,13.4677,13.5164,10539600.0],["2019-11-05",13.6219,13.7518,13.6097,13.6625,13439800.0],["2019-11-06",13.768,13.8249,13.6544,13.7518,12812800.0],["2019-11-07",13.8655,14.0846,13.8167,13.9466,9108800.0],["2019-11-08",13.9466,14.1577,13.8411,14.1496,5901700.0],["2019-11-11",14.1577,14.2795,14.0684,14.1739,5640100.0],["2019-11-12",14.2145,14.2389,14.0116,14.0765,8409400.0],["2019-11-13",14.0197,14.0603,13.9142,13.9872,8627200.0],["2019-11-14",13.9304,13.9629,13.7843,13.8249,11010500.0],["2019-11-15",13.9223,14.0197,13.833,13.9872,9913400.0],["2019-11-18",13.9791,14.0278,13.8492,14.0278,8227500.0],["2019-11-19",14.0765,14.2714,14.0197,14.1577,9109700.0],["2019-11-20",14.0928,14.1252,13.8411,13.8979,6433900.0],["2019-11-21",13.8573,13.9872,13.7924,13.8655,5434900.0],["2019-11-22",13.8979,14.0319,13.833,13.8979,6688600.0],["2019-11-25",13.9304,14.1739,13.8086,14.1658,11373800.0],["2019-11-26",13.3784,13.5326,12.7858,12.9644,27706700.0],["2019-11-27",12.9319,12.9725,12.8101,12.94,8446600.0],["2019-11-29",12.9075,13.0212,12.8304,12.8507,4805700.0],["2019-12-02",12.8507,12.9806,12.7858,12.7939,9736300.0],["2019-12-03",12.5828,12.6802,12.4732,12.6721,6523900.0],["2019-12-04",12.7289,12.8913,12.7289,12.7776,5239400.0],["2019-12-05",12.8588,12.9644,12.8264,12.9319,8002400.0],["2019-12-06",13.0212,13.078,12.8913,12.9157,5307300.0],["2019-12-09",12.8588,12.9968,12.7898,12.8994,6715500.0],["2019-12-10",12.8831,13.0467,12.8503,12.9567,6885000.0],["2019-12-11",12.9894,13.1612,12.9567,12.9812,6725600.0],["2019-12-12",12.9812,13.4475,12.9771,13.4147,9032500.0],["2019-12-13",13.3902,13.4556,13.0794,13.1121,7430600.0],["2019-12-16",13.1775,13.3738,13.1448,13.153,6902500.0],["2019-12-17",13.153,13.1693,12.9321,12.9567,8874700.0],["2019-12-18",12.924,13.2266,12.9076,13.0139,10688600.0],["2019-12-19",12.9894,13.0835,12.8258,12.8749,10615100.0],["2019-12-20",12.9403,12.9649,12.744,12.744,19504300.0],["2019-12-23",12.7685,13.0098,12.7113,12.9567,10093700.0],["2019-12-24",12.9403,13.0712,12.928,13.0221,2022600.0],["2019-12-26",13.0385,13.0794,13.0058,13.0548,3502100.0],["2019-12-27",13.1039,13.1775,12.9812,13.0058,7395400.0],["2019-12-30",13.0221,13.0794,12.834,12.9076,10155500.0],["2019-12-31",12.834,13.0058,12.7767,12.973,7338500.0],["2020-01-02",13.0876,13.2348,13.063,13.2266,8601700.0],["2020-01-03",13.0058,13.0548,12.8503,12.8994,7802100.0],["2020-01-06",12.7685,12.9076,12.7522,12.8585,9155300.0],["2020-01-07",12.834,12.8953,12.7358,12.7931,8548500.0],["2020-01-08",12.7358,12.928,12.6704,12.8912,7624900.0],["2020-01-09",12.924,12.924,12.6377,12.8176,10668500.0],["2020-01-10",12.8176,12.8749,12.6458,12.654,7536800.0],["2020-01-13",12.654,12.8094,12.6377,12.7195,10123800.0],["2020-01-14",12.7358,12.8176,12.6786,12.7113,7669100.0],["2020-01-15",12.6786,12.8013,12.6213,12.6704,6933900.0],["2020-01-16",12.7604,12.924,12.6908,12.8994,6821800.0],["2020-01-17",12.9158,12.9158,12.2532,12.3514,18728200.0],["2020-01-21",12.2778,12.3023,12.0569,12.1878,13327600.0],["2020-01-22",12.2369,12.3268,12.1878,12.2941,12116300.0],["2020-01-23",12.3023,12.4152,12.0978,12.4005,6112100.0],["2020-01-24",12.3923,12.4495,12.0201,12.0733,9582700.0],["2020-01-27",11.8279,11.9669,11.697,11.877,11602000.0],["2020-01-28",11.926,12.0569,11.877,11.9588,6350800.0],["2020-01-29",12.0651,12.0651,11.787,11.7952,7123700.0],["2020-01-30",11.6643,11.8688,11.5743,11.7952,6938000.0],["2020-01-31",11.7052,11.7297,11.2962,11.3943,12204300.0],["2020-02-03",11.5007,11.8115,11.4598,11.5661,9186200.0],["2020-02-04",11.8361,12.0365,11.7624,11.7952,8307900.0],["2020-02-05",11.9424,12.196,11.9424,12.1796,7683700.0],["2020-02-06",12.2614,12.335,12.106,12.2041,6328900.0],["2020-02-07",12.0569,12.0978,11.9751,12.0569,6361800.0],["2020-02-10",11.9833,12.0896,11.9015,12.0814,6762800.0],["2020-02-11",12.1551,12.2573,12.106,12.1632,4978600.0],["2020-02-12",12.2614,12.4168,12.2287,12.2941,7822300.0],["2020-02-13",12.106,12.1223,11.9015,12.0242,9028500.0],["2020-02-14",12.0487,12.1223,11.7379,11.8115,8115900.0],["2020-02-18",11.6561,11.7788,11.6234,11.7624,5494800.0],["2020-02-19",11.7624,11.9015,11.7543,11.8361,7303100.0],["2020-02-20",11.7952,11.9915,11.7543,11.8361,9141800.0],["2020-02-21",11.7297,11.8197,11.5252,11.5988,8480200.0],["2020-02-24",11.2389,11.468,11.1326,11.2144,11045100.0],["2020-02-25",11.2717,11.2798,10.789,10.9036,11244300.0],["2020-02-26",10.9935,11.0999,10.6418,10.6664,10242600.0],["2020-02-27",10.4291,10.6991,10.241,10.2901,12311300.0],["2020-02-28",10.0447,10.47,9.8647,10.4619,23265400.0],["2020-03-02",10.4619,10.5437,10.0938,10.5437,15540800.0],["2020-03-03",10.3228,10.9036,10.1633,10.2983,15309400.0],["2020-03-04",9.7339,10.0447,9.3494,10.0283,26220800.0],["2020-03-05",9.6521,9.7911,9.513,9.6439,17618300.0],["2020-03-06",9.3658,9.877,9.3249,9.8075,16163800.0],["2020-03-09",9.1531,9.4149,8.7932,9.1122,14914600.0],["2020-03-10",9.4182,9.5877,9.0461,9.5256,14684200.0],["2020-03-11",9.261,9.2776,8.6822,8.7401,16335600.0],["2020-03-12",8.0869,8.2274,7.4254,7.5411,16073900.0],["2020-03-13",8.0125,8.1778,7.3923,8.153,13959100.0],["2020-03-16",7.0781,7.3179,6.276,6.9044,20677100.0],["2020-03-17",7.0202,7.1608,6.3504,6.8383,16205300.0],["2020-03-18",6.4579,7.169,6.1437,7.0533,16350700.0],["2020-03-19",6.8548,7.6982,6.5158,7.5329,17683900.0],["2020-03-20",7.7396,7.8223,7.1194,7.136,19963400.0],["2020-03-23",7.0615,7.2187,6.3289,6.4745,12308900.0],["2020-03-24",6.8383,7.4171,6.7969,7.3923,12485900.0],["2020-03-25",7.4419,8.3349,7.2889,7.7644,16421400.0],["2020-03-26",7.905,8.7732,7.8223,8.707,13077200.0],["2020-03-27",8.2853,8.4796,7.9215,8.12,12549000.0],["2020-03-30",8.1034,8.4507,7.8223,8.3101,10077300.0],["2020-03-31",8.3432,8.4011,8.0001,8.029,9300000.0],["2020-04-01",7.5742,8.0538,7.5163,7.9215,11509900.0],["2020-04-02",7.8554,8.1778,7.5246,7.7561,8233400.0],["2020-04-03",7.7396,7.9463,7.6156,7.69,6826800.0],["2020-04-06",8.2274,8.4011,7.9463,8.1282,10453600.0],["2020-04-07",8.459,8.5913,7.9794,7.9876,10484500.0],["2020-04-08",8.0951,8.5334,8.0703,8.459,5841500.0],["2020-04-09",8.6326,8.9303,8.6161,8.707,12500600.0],["2020-04-13",8.6657,8.7649,8.4135,8.5665,6937300.0],["2020-04-14",8.7815,8.8972,8.5334,8.5665,8921000.0],["2020-04-15",8.2771,8.2977,7.7355,7.8719,16451900.0],["2020-04-16",7.9215,7.9215,7.6073,7.7065,11236200.0],["2020-04-17",7.8471,8.1034,7.8305,8.029,9960300.0],["2020-04-20",7.814,8.0621,7.6652,7.7396,8651400.0],["2020-04-21",7.5825,7.6321,7.4254,7.4833,7682100.0],["2020-04-22",7.7148,7.7396,7.4006,7.4667,9059000.0],["2020-04-23",7.4915,7.8388,7.4915,7.6652,8468600.0],["2020-04-24",7.6734,7.9215,7.6404,7.8802,9376500.0],["2020-04-27",7.7809,8.0455,7.7561,7.9876,6455000.0],["2020-04-28",8.1282,8.2936,8.0621,8.1034,8553000.0],["2020-04-29",8.3432,8.6243,8.3349,8.5251,10508100.0],["2020-04-30",8.4507,8.4672,8.2605,8.3184,8172900.0],["2020-05-01",8.1117,8.12,7.7313,7.8388,6454100.0],["2020-05-04",7.7313,7.8223,7.5411,7.7561,6867500.0],["2020-05-05",7.8802,8.0373,7.7644,7.7809,5361900.0],["2020-05-06",7.8305,7.905,7.6073,7.7313,8741200.0],["2020-05-07",7.8223,8.0538,7.814,7.9215,7816100.0],["2020-05-08",8.0703,8.5003,8.029,8.4755,7173500.0],["2020-05-11",8.3349,8.3697,7.9877,8.0455,7776300.0],["2020-05-12",8.0951,8.2109,7.8388,7.8388,8668300.0],["2020-05-13",7.814,7.814,7.4502,7.5081,9420800.0],["2020-05-14",7.4088,7.6073,7.1277,7.5825,8108800.0],["2020-05-15",7.475,7.5659,7.351,7.5329,6691300.0],["2020-05-18",7.7975,8.2936,7.7727,8.2605,11822200.0],["2020-05-19",8.2109,8.4259,7.9877,8.3019,8220800.0],["2020-05-20",8.3515,8.5169,8.306,8.5003,7696000.0],["2020-05-21",8.4755,8.6409,8.4383,8.5665,11153900.0],["2020-05-22",7.7727,7.9877,7.4667,7.5825,28856500.0],["2020-05-26",7.814,7.8967,7.7148,7.7892,22433200.0],["2020-05-27",7.8967,8.0703,7.8305,8.0703,14601600.0],["2020-05-28",8.0703,8.1282,7.8305,7.9298,16005300.0],["2020-05-29",7.8719,8.0662,7.7561,8.029,23813800.0],["2020-06-01",7.9959,8.2109,7.8967,8.0703,11042300.0],["2020-06-02",8.1613,8.2605,8.1034,8.2274,10944300.0],["2020-06-03",8.2936,8.6368,8.2523,8.5499,11925600.0],["2020-06-04",8.4342,8.707,8.3763,8.6657,13596000.0],["2020-06-05",9.2362,9.4099,9.0626,9.1866,16560200.0],["2020-06-08",9.476,9.6828,9.3272,9.5835,17123900.0],["2020-06-09",9.3579,9.3663,9.124,9.2075,13803600.0],["2020-06-10",9.1156,9.1825,8.8566,8.9402,12908400.0],["2020-06-11",8.4054,8.5308,8.0963,8.1464,21903500.0],["2020-06-12",8.514,8.5809,8.1965,8.4806,14444900.0],["2020-06-15",8.2634,8.5934,8.2216,8.5308,15890400.0],["2020-06-16",8.865,8.9736,8.6227,8.6979,12433400.0],["2020-06-17",8.7229,8.7647,8.3553,8.3887,15294900.0],["2020-06-18",8.3052,8.56,8.2216,8.4723,13211300.0],["2020-06-19",8.6394,8.6644,8.1381,8.2049,26732700.0],["2020-06-22",8.1798,8.2007,8.0294,8.113,11991600.0],["2020-06-23",8.2383,8.3553,8.0629,8.0796,16645400.0],["2020-06-24",7.9877,8.0127,7.7287,7.7454,16171700.0],["2020-06-25",7.6785,7.9542,7.4947,7.9125,14374000.0],["2020-06-26",7.854,7.9542,7.788,7.9375,13084400.0],["2020-06-29",8.0044,8.0545,7.8456,8.0044,9435900.0],["2020-06-30",7.971,8.1548,7.9459,8.1297,10092000.0],["2020-07-01",8.1214,8.1548,7.8122,7.8707,9192700.0],["2020-07-02",8.0127,8.1422,7.8373,7.8623,9605700.0],["2020-07-06",8.0211,8.0796,7.8958,8.0127,8967700.0],["2020-07-07",7.9208,7.9542,7.5657,7.5783,10733300.0],["2020-07-08",7.6284,7.7287,7.4947,7.6952,8795900.0],["2020-07-09",7.6952,7.7119,7.478,7.5031,9402800.0],["2020-07-10",7.5198,7.7495,7.4947,7.737,7315100.0],["2020-07-13",7.8373,8.0044,7.5991,7.8874,13827800.0],["2020-07-14",7.8456,8.0086,7.7328,7.9459,8845400.0],["2020-07-15",8.1548,8.2509,7.9668,8.0545,8162600.0],["2020-07-16",8.0044,8.3135,7.971,8.1214,11771400.0],["2020-07-17",8.1548,8.1798,8.0253,8.0796,7209900.0],["2020-07-20",8.0211,8.067,7.8331,7.9793,7194800.0],["2020-07-21",8.0211,8.2133,8.0127,8.0712,13268300.0],["2020-07-22",8.0378,8.1965,7.9793,8.1464,9564700.0],["2020-07-23",8.1548,8.3052,8.0587,8.2049,7476300.0],["2020-07-24",8.1882,8.2258,8.0378,8.0378,9185400.0],["2020-07-27",7.996,8.1631,7.9125,8.1464,5465100.0],["2020-07-28",8.113,8.1381,7.9208,7.9208,7919300.0],["2020-07-29",7.9375,8.2016,7.854,8.113,10821000.0],["2020-07-30",8.0127,8.0796,7.8122,8.0378,9499500.0],["2020-07-31",8.0211,8.2717,7.8958,8.2467,24918200.0],["2020-08-03",8.2467,8.3553,8.113,8.2634,9723800.0],["2020-08-04",8.2634,8.4556,8.2467,8.3219,7913500.0],["2020-08-05",8.3971,8.4723,8.2467,8.3219,6730100.0],["2020-08-06",8.2467,8.5558,8.2216,8.4472,11467900.0],["2020-08-07",8.4305,8.4723,8.3302,8.4305,7961100.0],["2020-08-10",8.4472,8.6436,8.4472,8.5308,12021500.0],["2020-08-11",8.6728,8.8566,8.4389,8.489,9680100.0],["2020-08-12",8.5892,8.6227,8.372,8.4723,7467700.0],["2020-08-13",8.3637,8.3804,7.9793,8.0294,11949500.0],["2020-08-14",7.9793,8.1464,7.8623,8.0796,8041500.0],["2020-08-17",8.113,8.1214,7.879,7.9041,8931000.0],["2020-08-18",7.854,7.9626,7.8206,7.8958,6092700.0],["2020-08-19",7.9459,8.0503,7.854,7.8707,5024100.0],["2020-08-20",7.7955,7.8373,7.6952,7.737,6993700.0],["2020-08-21",7.7203,7.8206,7.62,7.7955,8433800.0],["2020-08-24",7.854,8.1882,7.854,8.0378,10576500.0],["2020-08-25",8.0462,8.1464,7.7746,7.7955,15471100.0],["2020-08-26",8.4389,8.5892,8.0378,8.0796,27301800.0],["2020-08-27",8.0796,8.113,7.8707,7.996,10944400.0],["2020-08-28",8.0127,8.23,7.9726,8.2133,10162600.0],["2020-08-31",8.2133,8.2717,8.0211,8.0796,9873000.0],["2020-09-01",8.0796,8.113,7.8331,7.9125,13312500.0],["2020-09-02",7.9459,8.2717,7.9208,8.2133,12537100.0],["2020-09-03",8.23,8.4389,7.8958,7.9542,11362100.0],["2020-09-04",8.0211,8.1631,7.8707,8.0127,14867800.0],["2020-09-08",7.9112,8.1904,7.852,7.9789,13464300.0],["2020-09-09",8.1058,8.1058,7.8943,8.0043,10452400.0],["2020-09-10",8.0212,8.0804,7.7674,7.8012,9993000.0],["2020-09-11",7.8435,7.8477,7.6997,7.8181,10212700.0],["2020-09-14",7.8858,8.0127,7.8435,7.9281,10829000.0],["2020-09-15",7.8774,7.9873,7.8393,7.852,6831300.0],["2020-09-16",7.9197,8.182,7.8604,8.0127,12250500.0],["2020-09-17",7.8858,8.1566,7.8604,8.1481,10690500.0],["2020-09-18",8.1312,8.1481,7.9747,8.0381,15150900.0],["2020-09-21",7.8689,7.8858,7.6954,7.8097,17300400.0],["2020-09-22",7.852,7.9197,7.7589,7.8774,9640500.0],["2020-09-23",7.8774,8.0297,7.6658,7.6743,9145800.0],["2020-09-24",7.632,7.8139,7.4754,7.7251,11040300.0],["2020-09-25",7.6827,7.7589,7.5474,7.7081,10650500.0],["2020-09-28",7.835,8.0381,7.8181,8.0212,13486300.0],["2020-09-29",8.0381,8.0889,7.8858,7.9366,7812300.0],["2020-09-30",7.9535,8.072,7.8689,7.9281,8426600.0],["2020-10-01",7.9789,7.9916,7.742,7.8097,8777900.0],["2020-10-02",7.6574,8.0,7.6574,7.9704,9227000.0],["2020-10-05",8.0466,8.2835,8.0381,8.2666,12705100.0],["2020-10-06",8.3004,8.3808,8.055,8.0889,10266900.0],["2020-10-07",8.1735,8.2835,8.1693,8.2666,6407500.0],["2020-10-08",8.292,8.5204,8.292,8.4527,14149100.0],["2020-10-09",8.5035,8.5289,8.2412,8.3004,7921100.0],["2020-10-12",8.3173,8.4104,8.22,8.4019,6836100.0],["2020-10-13",8.3258,8.4231,8.2073,8.275,7553100.0],["2020-10-14",8.275,8.4019,8.2412,8.2581,6670000.0],["2020-10-15",8.182,8.3596,8.1397,8.3596,7045900.0],["2020-10-16",8.4273,8.4866,8.0043,8.0212,15983300.0],["2020-10-19",8.0635,8.11,7.9027,7.9112,9550300.0],["2020-10-20",7.9535,8.0804,7.8943,7.9027,7226000.0],["2020-10-21",7.9112,7.945,7.8037,7.8858,8303300.0],["2020-10-22",7.8858,8.0381,7.8054,8.0043,8137500.0],["2020-10-23",8.0466,8.0889,7.945,8.0212,7365700.0],["2020-10-26",7.9197,7.9535,7.577,7.6658,13766000.0],["2020-10-27",7.6151,7.6447,7.4374,7.4458,12446100.0],["2020-10-28",7.2512,7.3443,7.0735,7.082,13043500.0],["2020-10-29",7.0735,7.2766,7.0101,7.2174,12799100.0],["2020-10-30",7.1412,7.3189,7.1074,7.3105,12125000.0],["2020-11-02",7.4374,7.5897,7.3147,7.5389,11066300.0],["2020-11-03",7.6489,7.9027,7.632,7.8858,12712100.0],["2020-11-04",7.8604,7.8604,7.4628,7.4628,21370400.0],["2020-11-05",7.5939,7.9281,7.5812,7.852,11201000.0],["2020-11-06",7.8266,7.907,7.6912,7.7758,10262100.0],["2020-11-09",8.0804,8.4273,8.0297,8.2327,19918800.0],["2020-11-10",8.2666,8.4612,8.2496,8.385,14920600.0],["2020-11-11",8.3935,8.4189,8.2073,8.4189,10516000.0],["2020-11-12",8.3681,8.3833,8.0635,8.182,14316100.0],["2020-11-13",8.2666,8.6135,8.2327,8.5796,10676200.0],["2020-11-16",8.8673,9.0704,8.7404,8.9942,13695600.0],["2020-11-17",8.8335,8.9096,8.6727,8.8673,8297000.0],["2020-11-18",8.9096,9.155,8.8758,8.8842,9211700.0],["2020-11-19",8.8588,8.935,8.7573,8.8758,9531500.0],["2020-11-20",8.8673,8.88,8.7489,8.8589,7702100.0],["2020-11-23",8.9604,9.3919,8.8842,9.3665,10197000.0],["2020-11-24",9.5104,9.8827,9.4215,9.7557,12346000.0],["2020-11-25",9.6796,9.705,9.4596,9.5104,10258100.0],["2020-11-27",9.4765,9.6627,9.3496,9.4934,5332900.0],["2020-11-30",9.5442,9.6373,9.2608,9.3411,18573800.0],["2020-12-01",9.4257,9.6415,9.3115,9.4765,17306400.0],["2020-12-02",9.4004,9.7473,9.3073,9.7473,20679400.0],["2020-12-03",9.7473,10.018,9.6204,9.8234,13842100.0],["2020-12-04",9.908,10.4411,9.8911,10.4411,12847700.0],["2020-12-07",10.3057,10.4072,10.1196,10.2211,9026200.0],["2020-12-08",10.1698,10.3835,10.0758,10.3407,8063400.0],["2020-12-09",10.2895,10.5715,10.2809,10.3664,10536800.0],["2020-12-10",10.2296,10.4689,10.1869,10.3578,7837200.0],["2020-12-11",10.2382,10.3963,10.2211,10.2467,6710000.0],["2020-12-14",10.2296,10.4689,10.1185,10.1442,9494500.0],["2020-12-15",10.2553,10.4091,10.0972,10.4006,10241400.0],["2020-12-16",10.4262,10.486,10.2467,10.392,13599800.0],["2020-12-17",10.392,10.4732,10.3066,10.4091,7487100.0],["2020-12-18",10.392,10.5373,10.2809,10.3578,24725600.0],["2020-12-21",10.1271,10.1442,9.8793,9.9733,12089600.0],["2020-12-22",10.0416,10.0792,9.8963,9.922,6655600.0],["2020-12-23",9.9647,10.1485,9.9647,10.0416,6112800.0],["2020-12-24",10.11,10.1143,9.9647,10.0502,2539900.0],["2020-12-28",10.0587,10.3023,10.0374,10.0758,6552900.0],["2020-12-29",10.1185,10.1271,9.8878,9.9733,5716800.0],["2020-12-30",9.9647,10.1015,9.9391,9.9818,4647500.0],["2020-12-31",9.9733,10.1527,9.9476,10.1271,5700700.0],["2021-01-04",10.1698,10.2553,9.8536,9.8878,8007200.0],["2021-01-05",9.8878,10.1442,9.8878,10.0673,10969100.0],["2021-01-06",10.2211,10.4689,10.1869,10.2895,9752200.0],["2021-01-07",10.392,10.4604,10.2083,10.2296,10019700.0],["2021-01-08",10.2382,10.2809,10.0544,10.1527,10151100.0],["2021-01-11",9.9989,10.3237,9.9733,10.2296,7677800.0],["2021-01-12",10.2895,10.4518,10.2126,10.3749,7112400.0],["2021-01-13",10.392,10.4647,10.2724,10.4006,9528500.0],["2021-01-14",10.4604,10.7339,10.392,10.6655,9784700.0],["2021-01-15",10.8108,11.0073,10.5629,10.7168,12836900.0],["2021-01-19",10.7595,10.8151,10.486,10.5202,9202800.0],["2021-01-20",10.5117,10.6142,10.4775,10.5458,4825400.0],["2021-01-21",10.5458,10.5544,10.3877,10.4775,7016600.0],["2021-01-22",10.3322,10.392,10.0844,10.3749,10126800.0],["2021-01-25",10.3237,10.5117,10.1228,10.5117,9483500.0],["2021-01-26",10.5544,10.5886,10.2681,10.4433,5967600.0],["2021-01-27",10.3322,11.2381,10.3066,11.1697,20717800.0],["2021-01-28",11.1953,11.2039,10.7339,10.7339,10760900.0],["2021-01-29",10.6911,10.8621,10.4091,10.5458,11396500.0],["2021-02-01",10.6228,10.7082,10.4091,10.58,7227000.0],["2021-02-02",10.6826,10.7253,10.4689,10.5544,6689400.0],["2021-02-03",10.5117,10.9732,10.486,10.8706,7341800.0],["2021-02-04",10.8877,11.0971,10.8193,11.0757,6223600.0],["2021-02-05",11.1013,11.2808,11.0458,11.2295,7572100.0],["2021-02-08",11.1868,11.5628,11.1783,11.5372,9014800.0],["2021-02-09",11.597,11.6953,11.4611,11.6227,5811000.0],["2021-02-10",11.8619,12.0841,11.6953,11.9303,17178600.0],["2021-02-11",11.8876,12.1952,11.8363,12.1269,12300800.0],["2021-02-12",12.1525,12.3063,12.0696,12.2892,7384300.0],["2021-02-16",12.332,12.4602,12.1269,12.2209,14379400.0],["2021-02-17",12.1952,12.2123,11.8278,11.9645,12412200.0],["2021-02-18",11.8876,11.973,11.8278,11.9132,7934500.0],["2021-02-19",12.0329,12.1653,11.9773,12.0756,8411700.0],["2021-02-22",12.0072,12.5542,11.9918,12.3662,13819400.0],["2021-02-23",12.3918,12.426,12.1141,12.3662,13425200.0],["2021-02-24",12.4089,12.7123,12.3918,12.6824,8254700.0],["2021-02-25",12.6225,12.7251,12.3106,12.3833,14550100.0],["2021-02-26",12.3918,12.6183,12.2294,12.4431,16808800.0],["2021-03-01",12.6738,12.7977,12.4345,12.4773,14610700.0],["2021-03-02",12.4858,12.52,12.2722,12.3918,13984100.0],["2021-03-03",12.7935,12.8704,12.1525,12.4431,24620000.0],["2021-03-04",12.4089,12.5371,11.5244,11.9987,20112900.0],["2021-03-05",12.067,12.4089,11.9559,12.3063,14684100.0],["2021-03-08",12.3491,12.7849,12.3021,12.6567,11783800.0],["2021-03-09",12.6136,13.0875,12.5103,12.8032,14777900.0],["2021-03-10",12.9669,13.1564,12.73,13.0531,10269100.0],["2021-03-11",13.01,13.3977,12.9523,13.3546,11714400.0],["2021-03-12",13.4839,13.7509,13.4494,13.6217,14179700.0],["2021-03-15",13.4925,13.906,13.4925,13.8285,11627300.0],["2021-03-16",13.7854,13.807,13.4192,13.5614,10772400.0],["2021-03-17",13.5959,13.8113,13.5097,13.8113,10421400.0],["2021-03-18",13.7165,13.8716,13.3848,13.4235,13271100.0],["2021-03-19",13.3718,13.402,13.1565,13.1651,20384800.0],["2021-03-22",13.1392,13.2943,13.0186,13.2168,8064600.0],["2021-03-23",13.1651,13.2081,12.6137,12.717,9228200.0],["2021-03-24",12.8463,13.0789,12.6912,12.717,7796500.0],["2021-03-25",12.6481,13.2943,12.6223,13.2168,12559000.0],["2021-03-26",13.3288,13.8113,13.2857,13.794,11838900.0],["2021-03-29",13.7251,13.8466,13.4752,13.4925,9186400.0],["2021-03-30",13.5183,13.6562,13.4839,13.5959,8423500.0],["2021-03-31",13.5959,13.7165,13.5269,13.5614,11860200.0],["2021-04-01",13.5959,13.6303,13.3891,13.5269,12195000.0],["2021-04-05",13.5528,13.8026,13.4235,13.7079,12192800.0],["2021-04-06",13.6648,13.7596,13.6045,13.7165,9396400.0],["2021-04-07",13.6993,13.8026,13.5959,13.6993,7076700.0],["2021-04-08",13.6993,13.7423,13.4752,13.5614,7950300.0],["2021-04-09",13.57,13.6648,13.5011,13.6045,10800600.0],["2021-04-12",13.6131,13.6993,13.5442,13.6303,8039300.0],["2021-04-13",13.6131,13.6303,13.3977,13.5011,8504500.0],["2021-04-14",13.458,13.7509,13.458,13.5959,7802200.0],["2021-04-15",13.7079,13.7906,13.6088,13.6476,10702500.0],["2021-04-16",13.7251,13.8543,13.6993,13.7423,9283800.0],["2021-04-19",13.7423,13.8156,13.6691,13.7509,9789700.0],["2021-04-20",13.794,13.8199,13.4925,13.57,6549300.0],["2021-04-21",13.57,13.8716,13.5011,13.7768,33335900.0],["2021-04-22",13.7854,14.1645,13.6992,13.7854,29016000.0],["2021-04-23",13.8199,14.199,13.7423,14.1473,19607700.0],["2021-04-26",14.1214,14.3024,13.9448,13.9836,15533900.0],["2021-04-27",14.0267,14.0697,13.863,13.9577,9498600.0],["2021-04-28",13.9663,14.031,13.8543,13.9146,8810300.0],["2021-04-29",14.0783,14.1774,13.9577,14.1042,9696400.0],["2021-04-30",14.0783,14.0783,13.6949,13.8026,12526000.0],["2021-05-03",13.8199,13.9491,13.6648,13.8026,8367300.0],["2021-05-04",13.7854,13.8371,13.5743,13.6734,8524800.0],["2021-05-05",13.7079,13.8371,13.5442,13.7509,7480600.0],["2021-05-06",13.8026,14.1128,13.7036,14.1042,8715700.0],["2021-05-07",14.0783,14.2679,13.95,14.199,8737600.0],["2021-05-10",14.2162,14.423,14.1128,14.1387,8074300.0],["2021-05-11",13.8026,14.018,13.7165,13.9319,6875200.0],["2021-05-12",14.0267,14.0267,13.4709,13.5097,9243100.0],["2021-05-13",13.5183,13.906,13.458,13.8457,7398100.0],["2021-05-14",13.9491,14.0783,13.794,14.0094,7242500.0],["2021-05-17",14.0784,14.311,14.0094,14.2507,10354200.0],["2021-05-18",14.2162,14.311,14.0525,14.0697,7610800.0],["2021-05-19",13.8888,13.906,13.6217,13.8888,7144700.0],["2021-05-20",13.8802,13.9836,13.6906,13.8802,7911700.0],["2021-05-21",13.9577,14.0956,13.9146,13.9836,6660900.0],["2021-05-24",14.087,14.1731,13.9922,14.0956,5594500.0],["2021-05-25",14.0525,14.1128,13.8026,13.8285,8726200.0],["2021-05-26",13.863,14.0439,13.8199,13.9922,9778900.0],["2021-05-27",14.087,14.2507,13.9577,14.0783,15351900.0],["2021-05-28",14.1214,14.1516,13.7165,13.7509,11684900.0],["2021-06-01",13.906,13.9836,13.6906,13.863,11694200.0],["2021-06-02",13.6734,13.9491,13.5916,13.8457,18204000.0],["2021-06-03",13.7768,13.8026,13.6389,13.6993,9960800.0],["2021-06-04",13.7165,13.9836,13.6648,13.975,10221300.0],["2021-06-07",13.9836,14.0568,13.6389,13.6993,8055800.0],["2021-06-08",13.6992,13.8543,13.57,13.7854,7095000.0],["2021-06-09",13.7682,13.7768,13.4451,13.4839,9019400.0],["2021-06-10",13.5614,13.6217,13.4089,13.4666,6340500.0],["2021-06-11",13.4925,13.6906,13.4839,13.6906,7602300.0],["2021-06-14",13.7423,13.8285,13.4839,13.5442,8249000.0],["2021-06-15",13.5789,13.6744,13.4921,13.5702,7527200.0],["2021-06-16",13.5615,13.6397,13.4487,13.5094,7864900.0],["2021-06-17",13.5181,13.5789,12.6933,12.8062,15591100.0],["2021-06-18",12.6152,12.6542,12.4242,12.5457,23705400.0],["2021-06-21",12.6239,12.9277,12.5891,12.7888,7972900.0],["2021-06-22",12.7454,12.8192,12.5848,12.6846,9002400.0],["2021-06-23",12.7107,12.7107,12.5153,12.5544,9421700.0],["2021-06-24",12.6933,12.6933,12.5761,12.6933,6649600.0],["2021-06-25",12.6673,12.8453,12.6586,12.7975,7595700.0],["2021-06-28",12.7801,12.7975,12.5631,12.6152,6312800.0],["2021-06-29",12.6933,12.7671,12.5544,12.6152,5964100.0],["2021-06-30",12.5891,12.702,12.5457,12.6586,7333900.0],["2021-07-01",12.7801,12.8583,12.6716,12.7628,8281900.0],["2021-07-02",12.7975,12.8062,12.6586,12.7715,4434500.0],["2021-07-06",12.7715,12.7888,12.4155,12.4589,7866600.0],["2021-07-07",12.4589,12.6499,12.4155,12.537,7674400.0],["2021-07-08",12.2853,12.511,12.1819,12.4155,7951200.0],["2021-07-09",12.5804,12.6933,12.5197,12.6586,5304600.0],["2021-07-12",12.5891,12.6412,12.5023,12.5631,5872300.0],["2021-07-13",12.4936,12.511,11.8815,11.9466,15287300.0],["2021-07-14",12.0595,12.346,11.9901,12.1637,10422500.0],["2021-07-15",12.0595,12.2766,12.0422,12.2158,12683100.0],["2021-07-16",12.3373,12.3634,11.9987,12.0335,9645700.0],["2021-07-19",11.773,11.9336,11.7035,11.8685,13289600.0],["2021-07-20",11.8859,12.1637,11.8685,12.129,9144700.0],["2021-07-21",12.2158,12.3764,12.1203,12.3547,12163400.0],["2021-07-22",12.3113,12.3373,12.0899,12.1724,9795400.0],["2021-07-23",12.2071,12.2913,12.1377,12.2418,6787300.0],["2021-07-26",12.4502,12.7367,12.4502,12.5284,11046900.0],["2021-07-27",12.3634,12.5023,12.2158,12.4502,6485200.0],["2021-07-28",12.5891,12.6325,12.333,12.5544,6465900.0],["2021-07-29",12.702,12.7454,12.5631,12.6325,6440900.0],["2021-07-30",12.537,12.6499,12.498,12.5891,8153700.0],["2021-08-02",12.6673,12.9104,12.5718,12.5804,7937000.0],["2021-08-03",12.6586,12.919,12.4415,12.893,5425500.0],["2021-08-04",12.7628,12.8583,12.6282,12.728,10097200.0],["2021-08-05",12.8322,12.8843,12.7063,12.7541,4851100.0],["2021-08-06",12.8409,13.0059,12.8235,12.9104,3664000.0],["2021-08-09",12.9017,12.9017,12.7194,12.7801,4391000.0],["2021-08-10",12.7628,12.8756,12.702,12.867,6880000.0],["2021-08-11",12.9277,13.2663,12.7975,13.1882,6561100.0],["2021-08-12",13.2056,13.2403,13.0536,13.2056,3993000.0],["2021-08-13",13.1969,13.1969,12.9885,13.0059,5144900.0],["2021-08-16",12.9364,13.0493,12.728,13.0232,6356800.0],["2021-08-17",12.9538,12.9885,12.7194,12.9538,7973000.0],["2021-08-18",12.893,12.9885,12.7628,12.7715,6290200.0],["2021-08-19",12.6586,12.702,12.3894,12.4849,7395200.0],["2021-08-20",12.5023,12.6673,12.4589,12.6586,3944800.0],["2021-08-23",12.702,12.8496,12.6325,12.7628,5114400.0],["2021-08-24",12.8235,12.9364,12.7063,12.8843,4760200.0],["2021-08-25",12.8843,13.2221,12.8583,13.1187,5934300.0],["2021-08-26",13.2229,13.4938,13.1144,13.1274,11897500.0],["2021-08-27",13.1101,13.4487,13.0146,13.3879,9472400.0],["2021-08-30",13.4313,13.4921,13.2229,13.2924,6611800.0],["2021-08-31",13.3271,13.4834,13.3054,13.4226,10701500.0],["2021-09-01",13.4573,13.4834,13.2056,13.3184,8202900.0],["2021-09-02",13.3792,13.4443,13.2316,13.3618,11008100.0],["2021-09-03",13.5225,13.7959,13.3618,13.44,14355200.0],["2021-09-07",13.3705,13.44,13.0059,13.0406,12803000.0],["2021-09-08",12.9885,13.0493,12.5978,12.6239,11716200.0],["2021-09-09",12.5804,12.8018,12.5544,12.728,8603500.0],["2021-09-10",12.7368,12.8208,12.5048,12.5267,7289700.0],["2021-09-13",12.5617,12.588,12.3691,12.518,15522900.0],["2021-09-14",12.6055,12.6142,12.0015,12.0365,12737500.0],["2021-09-15",12.0365,12.1415,11.9437,12.0277,16081300.0],["2021-09-16",12.0365,12.124,11.9358,11.9577,8015300.0],["2021-09-17",11.8264,11.9096,11.6863,11.8614,26241800.0],["2021-09-20",11.6163,11.7301,11.45,11.6251,10765500.0],["2021-09-21",11.6863,11.7389,11.3712,11.3887,9342300.0],["2021-09-22",11.45,11.6338,11.45,11.52,7783300.0],["2021-09-23",11.5988,11.9052,11.5725,11.7651,6825700.0],["2021-09-24",11.6951,11.8877,11.6863,11.7389,5792300.0],["2021-09-27",11.7389,12.4173,11.7389,12.2553,12385400.0],["2021-09-28",12.2553,12.553,12.2466,12.4129,10810800.0],["2021-09-29",12.4041,12.4698,12.2553,12.3341,9832400.0],["2021-09-30",12.4567,12.8856,12.4479,12.4742,19163700.0],["2021-10-01",12.553,12.8681,12.5355,12.7981,9176400.0],["2021-10-04",12.8243,13.1701,12.7718,12.9994,13567100.0],["2021-10-05",13.0869,13.262,12.9381,13.157,13139800.0],["2021-10-06",12.9556,13.0581,12.6493,12.8769,14791800.0],["2021-10-07",13.0082,13.0869,12.9119,12.9294,10950800.0],["2021-10-08",13.0257,13.1832,12.9294,12.9819,7742500.0],["2021-10-11",12.9994,13.2007,12.9556,13.0082,7033700.0],["2021-10-12",13.0344,13.0344,12.8156,12.8681,8642400.0],["2021-10-13",12.8506,12.9775,12.7105,12.8856,8427700.0],["2021-10-14",12.9206,13.1832,12.9031,13.1745,6386100.0],["2021-10-15",13.2358,13.3846,13.2358,13.262,7634300.0],["2021-10-18",13.157,13.4283,13.1307,13.227,7891600.0],["2021-10-19",13.3145,13.5203,13.2139,13.4546,9861900.0],["2021-10-20",13.4634,13.7085,13.4012,13.5597,8391300.0],["2021-10-21",13.4896,13.6997,13.3846,13.5597,9633200.0],["2021-10-22",13.5334,13.7347,13.4459,13.4459,11745200.0],["2021-10-25",13.4896,13.5684,13.4371,13.4896,9772600.0],["2021-10-26",13.5246,13.5334,12.9119,13.0257,18426700.0],["2021-10-27",13.0082,13.0082,12.6711,12.7631,11529700.0],["2021-10-28",12.7893,13.0528,12.6755,12.9206,11965200.0],["2021-10-29",12.9381,13.2139,12.8156,12.8243,16770800.0],["2021-11-01",12.8944,13.1482,12.8593,13.0957,9549000.0],["2021-11-02",13.1307,13.3539,13.0869,13.3408,12287200.0],["2021-11-03",13.2883,13.5203,13.227,13.3758,8439900.0],["2021-11-04",13.3321,13.4459,13.2533,13.3671,8520300.0],["2021-11-05",13.4283,13.5859,13.4196,13.5334,8812400.0],["2021-11-08",13.5684,13.6997,13.4896,13.5159,6074500.0],["2021-11-09",13.4809,13.6559,13.4546,13.5947,4894200.0],["2021-11-10",13.5947,13.9273,13.5597,13.761,9485700.0],["2021-11-11",13.8135,13.9623,13.7697,13.9536,4824700.0],["2021-11-12",13.3758,13.4371,12.7543,12.8156,19128800.0],["2021-11-15",12.7981,12.925,12.6186,12.8681,10511500.0],["2021-11-16",12.8944,12.9688,12.728,12.7631,7700000.0],["2021-11-17",12.7543,12.8725,12.6405,12.7368,7534000.0],["2021-11-18",12.7368,12.82,12.5267,12.7893,6270200.0],["2021-11-19",12.7368,12.7718,12.5486,12.5967,7238700.0],["2021-11-22",12.6843,13.1132,12.6405,12.9294,10326200.0],["2021-11-23",12.8856,12.9863,12.8103,12.9644,9195800.0],["2021-11-24",13.0169,13.1657,12.9556,13.0082,10158300.0],["2021-11-26",12.6405,12.7245,12.4567,12.6317,6651800.0],["2021-11-29",12.7368,12.8769,12.5442,12.7893,12343500.0],["2021-11-30",12.7631,12.8156,12.3516,12.5617,24941000.0],["2021-12-01",12.2816,12.7455,12.1328,12.4392,22221700.0],["2021-12-02",12.5092,13.2314,12.4479,13.122,14524900.0],["2021-12-03",13.2358,13.691,13.0432,13.2795,19438800.0],["2021-12-06",13.4459,13.6034,13.2226,13.2358,12473700.0],["2021-12-07",13.3933,13.6647,13.2095,13.5421,14903100.0],["2021-12-08",13.6122,13.831,13.5421,13.6384,11366600.0],["2021-12-09",13.6032,13.687,13.4973,13.5679,8569000.0],["2021-12-10",13.7178,13.7708,13.3385,13.4179,9774300.0],["2021-12-13",13.3826,13.4355,12.8886,13.0474,10867600.0],["2021-12-14",12.8974,13.1797,12.8357,12.8533,13978400.0],["2021-12-15",12.9151,13.0738,12.7915,13.0474,10934700.0],["2021-12-16",13.1797,13.3958,13.0474,13.1885,11932500.0],["2021-12-17",13.1974,13.3694,13.0562,13.3032,17967500.0],["2021-12-20",13.1444,13.1973,12.8754,13.1003,11378300.0],["2021-12-21",13.2194,13.6076,13.2194,13.6032,9422200.0],["2021-12-22",13.6031,13.7267,13.4796,13.7178,6693800.0],["2021-12-23",13.7884,14.0045,13.7355,13.9031,6735600.0],["2021-12-27",13.8943,14.0883,13.8502,14.0442,4456300.0],["2021-12-28",14.0266,14.1545,13.9825,14.0883,6010800.0],["2021-12-29",14.0883,14.3045,14.0619,14.1766,5867300.0],["2021-12-30",14.1325,14.2736,13.9913,14.0178,6608100.0],["2021-12-31",14.0266,14.1192,13.8943,13.9119,4315900.0],["2022-01-03",14.0178,14.3221,14.0178,14.2383,8569100.0],["2022-01-04",14.4059,14.9661,14.4059,14.847,16823500.0],["2022-01-05",14.8647,15.3031,14.8558,14.8999,10922700.0],["2022-01-06",15.0852,15.1293,14.7941,14.9705,8571700.0],["2022-01-07",14.9793,15.2087,14.9793,15.1117,10482700.0],["2022-01-10",15.1734,15.2925,14.7676,14.997,15250000.0],["2022-01-11",15.1029,15.1029,14.8117,15.0323,16455800.0],["2022-01-12",15.1205,15.2661,14.9617,15.1293,7975700.0],["2022-01-13",15.2175,15.5219,15.0587,15.4293,9726800.0],["2022-01-14",15.3234,15.5263,15.147,15.491,8547000.0],["2022-01-18",15.4469,15.5263,15.169,15.2793,10282200.0],["2022-01-19",15.2616,15.3322,14.7456,14.7676,11762000.0],["2022-01-20",14.8602,15.0235,14.5647,14.7059,18906200.0],["2022-01-21",14.7147,14.7235,14.2119,14.2383,10121400.0],["2022-01-24",13.9781,14.2295,13.6296,14.203,11759700.0],["2022-01-25",14.0442,14.106,13.5855,14.0178,11657100.0],["2022-01-26",14.1766,14.2471,13.7796,13.9737,10817100.0],["2022-01-27",14.1236,14.3971,13.7796,13.9472,12857800.0],["2022-01-28",13.8678,14.2383,13.8281,14.2295,11142100.0],["2022-01-31",14.1942,14.4589,14.0107,14.4059,16818400.0],["2022-02-01",14.4324,14.8735,14.3706,14.8294,10422500.0],["2022-02-02",14.7632,15.0676,14.7323,15.0235,8890000.0],["2022-02-03",14.9617,15.1293,14.847,14.8647,7035100.0],["2022-02-04",14.8294,15.0058,14.6706,14.8558,6702500.0],["2022-02-07",14.997,15.0411,14.8117,14.9352,6955400.0],["2022-02-08",15.0852,15.1293,14.9264,15.0852,6457600.0],["2022-02-09",15.1646,15.2793,15.0852,15.2616,8012200.0],["2022-02-10",15.1734,15.6674,15.1381,15.3057,9406300.0],["2022-02-11",15.3057,15.5131,15.0676,15.1734,8804600.0],["2022-02-14",15.2352,15.2616,14.75,14.8823,9019400.0],["2022-02-15",15.0058,15.4116,14.9617,15.3322,7447100.0],["2022-02-16",15.2528,15.6322,15.2352,15.5616,8063400.0],["2022-02-17",15.3851,15.4734,15.1646,15.2087,8985800.0],["2022-02-18",15.2087,15.4469,15.1381,15.2881,9652000.0],["2022-02-22",15.1558,15.3675,14.7853,14.9441,11734200.0],["2022-02-23",15.0587,15.094,14.5912,14.6618,7846200.0],["2022-02-24",14.2383,14.3706,13.8943,14.3354,11558400.0],["2022-02-25",14.1325,14.256,13.6384,14.1325,18758600.0],["2022-02-28",13.8943,14.0972,13.7443,14.0442,18104500.0],["2022-03-01",14.0619,14.1589,13.4664,13.5943,14194400.0],["2022-03-02",14.3089,15.1558,14.2471,14.9882,20561000.0],["2022-03-03",15.0058,15.0146,14.6353,14.7764,16233100.0],["2022-03-04",14.4236,14.5118,14.203,14.4853,10468300.0],["2022-03-07",14.4677,14.4941,13.8766,13.9119,9691700.0],["2022-03-08",14.1942,14.6221,14.1766,14.1942,12353300.0],["2022-03-09",14.503,14.6247,14.3795,14.4412,12569700.0],["2022-03-10",14.2812,14.5523,14.2013,14.539,10586400.0],["2022-03-11",14.6634,14.8322,14.5612,14.7078,11139400.0],["2022-03-14",14.7789,14.93,14.3657,14.5034,10739100.0],["2022-03-15",14.5034,14.8056,14.4012,14.6901,14246300.0],["2022-03-16",14.8145,14.9744,14.6456,14.8944,11061500.0],["2022-03-17",14.6634,14.93,14.459,14.8589,10839600.0],["2022-03-18",14.7523,15.1966,14.6145,15.1433,25124800.0],["2022-03-21",15.2144,15.4054,14.978,15.1522,9128400.0],["2022-03-22",15.2855,15.3743,15.0944,15.2233,12037600.0],["2022-03-23",15.1522,15.2855,15.0722,15.0811,7361400.0],["2022-03-24",15.1611,15.241,15.0455,15.1522,13534300.0],["2022-03-25",15.241,15.6143,15.2055,15.5876,11028500.0],["2022-03-28",15.4632,15.5076,15.1877,15.4454,6572600.0],["2022-03-29",15.6232,15.6898,15.4454,15.6054,6015400.0],["2022-03-30",15.5521,15.6543,15.2855,15.3566,4783700.0],["2022-03-31",15.1522,15.2499,14.8322,14.85,10402900.0],["2022-04-01",15.0011,15.0011,14.2724,14.4768,8138800.0],["2022-04-04",14.4501,14.5567,14.2013,14.5034,10025400.0],["2022-04-05",14.3701,14.5123,13.988,14.0413,8198500.0],["2022-04-06",13.9524,13.9924,13.748,13.8369,9878100.0],["2022-04-07",14.2102,14.299,13.868,14.219,14207800.0],["2022-04-08",14.2368,14.4812,14.0769,14.3079,8942200.0],["2022-04-11",14.2368,14.4146,14.0413,14.0502,6340600.0],["2022-04-12",13.7658,14.0857,13.6147,13.6947,10502100.0],["2022-04-13",13.7214,13.8236,13.6103,13.7569,10134300.0],["2022-04-14",13.7925,13.8813,13.6352,13.6681,7197400.0],["2022-04-18",13.7214,13.9969,13.6858,13.9613,8378800.0],["2022-04-19",14.1391,14.3657,14.0591,14.3168,8929400.0],["2022-04-20",14.4057,14.8056,14.4057,14.6812,9380700.0],["2022-04-21",14.77,14.8767,14.459,14.5034,9459500.0],["2022-04-22",14.4412,14.4412,13.9791,13.9969,7175600.0],["2022-04-25",13.8458,13.8902,13.5294,13.8547,8561800.0],["2022-04-26",13.748,13.8636,13.5525,13.5703,6586000.0],["2022-04-27",13.5614,13.7569,13.3748,13.6681,10787200.0],["2022-04-28",13.9169,14.0591,13.8014,13.9524,10054600.0],["2022-04-29",13.908,14.1613,13.6769,13.6947,10581000.0],["2022-05-02",13.6903,13.828,13.3215,13.6681,7912100.0],["2022-05-03",13.7036,13.9302,13.6458,13.7658,7605300.0],["2022-05-04",13.828,14.3168,13.7836,14.299,9560000.0],["2022-05-05",14.1657,14.339,14.0013,14.1746,16828700.0],["2022-05-06",14.1391,14.1746,13.8369,13.9436,11665700.0],["2022-05-09",13.7569,14.2102,13.7392,14.0769,17107000.0],["2022-05-10",14.219,14.6101,14.1124,14.4146,20076800.0],["2022-05-11",14.4057,14.6012,13.828,13.8458,8743800.0],["2022-05-12",13.8369,13.9302,13.5827,13.8813,13933100.0],["2022-05-13",14.0058,14.2457,13.9169,14.1746,7308400.0],["2022-05-16",14.0857,14.2857,13.9969,14.1924,6482600.0],["2022-05-17",14.4412,14.93,14.3968,14.8856,10950300.0],["2022-05-18",14.7078,14.7789,13.908,14.0058,13338700.0],["2022-05-19",13.6592,13.6725,12.9482,13.3659,21103000.0],["2022-05-20",13.1526,13.1526,12.0275,12.5839,24256000.0],["2022-05-23",12.6194,12.9482,12.5839,12.8949,11306900.0],["2022-05-24",12.7616,12.9927,12.4506,12.9393,13173400.0],["2022-05-25",12.7883,13.3659,12.7883,13.2504,10757000.0],["2022-05-26",13.2948,13.4814,13.2237,13.4103,12225600.0],["2022-05-27",13.8725,14.2013,13.8147,14.0324,11996300.0],["2022-05-31",13.9258,14.0769,13.6725,13.8636,19470600.0],["2022-06-01",14.0502,14.2457,13.8502,14.0235,12804600.0],["2022-06-02",13.1793,13.3437,12.6461,13.2948,23221200.0],["2022-06-03",13.1437,13.4903,13.1126,13.4015,9442500.0],["2022-06-06",13.5525,13.708,13.4103,13.5259,9342400.0],["2022-06-07",13.3926,13.6769,13.2059,13.6325,9358700.0],["2022-06-08",13.5881,13.5881,13.3037,13.3037,6808000.0],["2022-06-09",13.2504,13.3748,13.0193,13.046,6899000.0],["2022-06-10",12.8847,12.9922,12.6831,12.7503,8798800.0],["2022-06-13",12.4367,12.5576,12.2216,12.2754,12877100.0],["2022-06-14",12.2396,12.4098,12.1455,12.2485,10104800.0],["2022-06-15",12.3292,12.7772,12.2799,12.6069,13743300.0],["2022-06-16",12.3023,12.3292,11.8588,11.9618,11242200.0],["2022-06-17",12.0335,12.1768,11.805,12.0245,18452900.0],["2022-06-21",12.4188,12.5621,12.3023,12.4546,10029000.0],["2022-06-22",12.2396,12.4232,12.2082,12.3023,8189600.0],["2022-06-23",12.3202,12.4188,12.02,12.2037,8189100.0],["2022-06-24",12.3112,12.6696,12.2306,12.598,12053500.0],["2022-06-27",12.6876,12.7637,12.5621,12.6607,6200800.0],["2022-06-28",12.7234,12.7996,12.3103,12.3202,9494300.0],["2022-06-29",12.3829,12.3829,11.926,11.9708,8272800.0],["2022-06-30",11.7736,11.9618,11.702,11.8812,13551500.0],["2022-07-01",11.8453,11.917,11.4063,11.6123,12884700.0],["2022-07-05",11.3794,11.5048,11.1106,11.4959,13734700.0],["2022-07-06",11.4511,11.5451,11.2539,11.4421,10532500.0],["2022-07-07",11.684,11.8095,11.6034,11.684,11056600.0],["2022-07-08",11.7378,11.917,11.6123,11.8184,8138400.0],["2022-07-11",11.6571,11.8229,11.6482,11.702,7588900.0],["2022-07-12",11.7736,12.0066,11.6661,11.7557,10452200.0],["2022-07-13",11.5675,11.7154,11.5003,11.6482,7631100.0],["2022-07-14",11.4242,11.702,11.3516,11.6572,8154800.0],["2022-07-15",11.8005,11.8991,11.6168,11.8901,7955800.0],["2022-07-18",11.9887,12.0738,11.7647,11.7916,6544700.0],["2022-07-19",11.9528,12.356,11.9304,12.3471,7146200.0],["2022-07-20",12.3202,12.5935,12.262,12.4636,8719100.0],["2022-07-21",12.3829,12.6069,12.3023,12.598,8386300.0],["2022-07-22",12.5263,12.6069,12.262,12.3381,8985400.0],["2022-07-25",12.4456,12.477,12.2942,12.4367,9531900.0],["2022-07-26",12.4277,12.598,12.3112,12.3471,6587300.0],["2022-07-27",12.3919,12.5935,12.2933,12.5352,8790700.0],["2022-07-28",12.5173,12.6876,12.4322,12.6159,6780700.0],["2022-07-29",12.6338,12.8399,12.5352,12.7592,9064700.0],["2022-08-01",12.6428,12.9385,12.6338,12.9205,7503600.0],["2022-08-02",12.822,12.8802,12.6338,12.6965,6823900.0],["2022-08-03",12.7592,12.8937,12.6248,12.7861,7380000.0],["2022-08-04",12.7503,12.8265,12.6831,12.8041,7153700.0],["2022-08-05",12.6517,12.9385,12.598,12.8668,9264600.0],["2022-08-08",13.0101,13.1177,12.8309,12.9026,6772700.0],["2022-08-09",12.8578,12.8937,12.4994,12.6248,10262900.0],["2022-08-10",12.8041,13.0639,12.7592,13.0012,9706000.0],["2022-08-11",13.1177,13.2969,13.0818,13.1445,8397900.0],["2022-08-12",13.2162,13.3058,13.1893,13.261,11828800.0],["2022-08-15",13.1535,13.3596,13.1042,13.3148,7899100.0],["2022-08-16",13.2969,13.4985,13.2906,13.3954,8315600.0],["2022-08-17",13.3506,13.494,13.2341,13.3775,11520600.0],["2022-08-18",13.4581,13.6194,13.4357,13.5925,10958200.0],["2022-08-19",13.4671,13.5209,13.2655,13.3148,11403200.0],["2022-08-22",13.1625,13.1625,12.8847,12.9116,10733700.0],["2022-08-23",12.9653,13.1087,12.9026,12.9116,11379300.0],["2022-08-24",12.9026,12.9743,12.7592,12.8668,13000500.0],["2022-08-25",12.9922,13.3013,12.9922,13.2879,9603100.0],["2022-08-26",13.1087,13.1266,12.3112,12.3292,16798200.0],["2022-08-29",12.2037,12.5084,12.1365,12.2933,13678800.0],["2022-08-30",12.3292,12.4008,12.1544,12.2306,12077000.0],["2022-08-31",12.2844,12.3695,12.1231,12.1858,25985300.0],["2022-09-01",12.0962,12.1276,11.7647,11.9797,16665000.0],["2022-09-02",12.1679,12.2037,11.8095,11.8632,16069500.0],["2022-09-06",11.8901,11.9609,11.693,11.7826,14080800.0],["2022-09-07",11.7468,11.9439,11.6661,11.908,9868000.0],["2022-09-08",11.8095,11.9708,11.7199,11.9708,17411800.0],["2022-09-09",12.0431,12.1968,12.016,12.1425,12016700.0],["2022-09-12",12.2691,12.4952,12.242,12.4409,12058800.0],["2022-09-13",12.1697,12.251,11.8306,11.9165,12455800.0],["2022-09-14",11.9527,11.9888,11.6905,11.7809,12622900.0],["2022-09-15",11.7809,12.016,11.7176,11.8171,12627200.0],["2022-09-16",11.6724,11.8623,11.5775,11.808,16887100.0],["2022-09-19",11.6543,11.8532,11.591,11.7357,7887400.0],["2022-09-20",11.6181,11.6272,11.4554,11.5368,7748300.0],["2022-09-21",11.6272,11.7357,11.374,11.3921,8679600.0],["2022-09-22",11.3921,11.4102,11.157,11.2113,12333300.0],["2022-09-23",11.0576,11.0937,10.7592,10.9943,13636000.0],["2022-09-26",10.922,11.0666,10.7818,10.8587,14779600.0],["2022-09-27",11.0033,11.0576,10.7863,10.8858,14029300.0],["2022-09-28",10.8587,11.148,10.8442,11.1028,14349100.0],["2022-09-29",11.0124,11.0124,10.8225,10.9581,17697700.0],["2022-09-30",10.9581,11.139,10.8225,10.8315,13870500.0],["2022-10-03",11.0033,11.2746,10.8677,11.1842,14231900.0],["2022-10-04",11.374,11.6181,11.3559,11.6181,11791300.0],["2022-10-05",11.4464,11.7673,11.374,11.7086,11658700.0],["2022-10-06",11.6362,11.7447,11.591,11.6724,12361200.0],["2022-10-07",11.4464,11.5096,11.1932,11.2655,12885200.0],["2022-10-10",11.3469,11.365,10.9762,11.1209,11474300.0],["2022-10-11",11.0576,11.2113,10.9446,11.0395,18397200.0],["2022-10-12",11.0666,11.3198,10.9762,11.1661,14517800.0],["2022-10-13",11.0124,11.6905,10.9084,11.6001,18163200.0],["2022-10-14",11.6905,11.6905,11.3695,11.3831,16266300.0],["2022-10-17",11.6634,11.7628,11.4192,11.5549,19641200.0],["2022-10-18",11.6995,11.8171,11.487,11.6362,14721800.0],["2022-10-19",11.6181,11.7899,11.4916,11.591,12362700.0],["2022-10-20",11.5458,11.9346,11.5187,11.582,17132400.0],["2022-10-21",11.6272,12.195,11.582,12.1787,20455900.0],["2022-10-24",12.233,12.3957,12.1245,12.3505,17275100.0],["2022-10-25",12.2962,12.5946,12.2239,12.5223,16719900.0],["2022-10-26",12.459,12.8026,12.4364,12.6398,14151600.0],["2022-10-27",12.7212,12.8839,12.685,12.7212,15153000.0],["2022-10-28",12.8026,13.0828,12.8026,13.0105,12289200.0],["2022-10-31",12.9201,13.0105,12.8297,12.902,13517000.0],["2022-11-01",13.0196,13.0648,12.8749,12.9834,15357800.0],["2022-11-02",12.9201,13.0648,12.6579,12.6579,14840900.0],["2022-11-03",12.4771,12.5494,12.2691,12.4771,11064100.0],["2022-11-04",12.7483,12.9382,12.5991,12.8839,12930100.0],["2022-11-07",12.8839,13.1009,12.8206,13.0467,11777000.0],["2022-11-08",13.1642,13.2501,12.9337,13.0376,11080900.0],["2022-11-09",12.9111,13.0196,12.7754,12.7935,11909200.0],["2022-11-10",13.2818,13.4535,13.1416,13.4445,13869900.0],["2022-11-11",13.5349,13.8694,13.4716,13.8242,13755900.0],["2022-11-14",13.7338,14.1045,13.6796,13.8514,11924900.0],["2022-11-15",14.0412,14.1407,13.8604,14.0231,14101200.0],["2022-11-16",13.9418,14.0231,13.6705,13.77,15051100.0],["2022-11-17",13.5711,14.0593,13.5078,14.0503,14944800.0],["2022-11-18",14.1407,14.2853,14.0141,14.2582,14069000.0],["2022-11-21",14.0955,14.1226,13.9418,14.0593,14910900.0],["2022-11-22",14.0774,14.2456,13.9825,14.1316,16074500.0],["2022-11-23",14.1136,14.3215,14.0774,14.2853,11307200.0],["2022-11-25",14.2853,14.4571,14.2221,14.3125,5567600.0],["2022-11-28",14.1949,14.2492,14.0096,14.0593,13433100.0],["2022-11-29",14.1226,14.1949,13.9689,13.9779,14778700.0],["2022-11-30",14.2492,15.2437,14.0593,15.1714,35362300.0],["2022-12-01",14.8188,15.307,14.6832,15.2076,17179300.0],["2022-12-02",15.0267,15.2211,14.9454,15.09,13167100.0],["2022-12-05",14.9996,15.0539,14.5747,14.656,12746500.0],["2022-12-06",14.6741,14.7555,14.5747,14.7103,14153400.0],["2022-12-07",14.5837,14.5837,14.3622,14.5204,14176600.0],["2022-12-08",14.638,14.7871,14.6108,14.7284,9297600.0],["2022-12-09",14.7374,14.8188,14.5927,14.6018,10018200.0],["2022-12-12",14.4843,14.8278,14.4662,14.7917,11246500.0],["2022-12-13",14.8827,15.0239,14.6459,14.8008,18007900.0],["2022-12-14",14.6641,14.9556,14.6004,14.7552,14978300.0],["2022-12-15",14.5366,14.6004,14.2588,14.3545,16562900.0],["2022-12-16",14.1586,14.3363,14.0585,14.2452,31670500.0],["2022-12-19",14.2998,14.3636,14.0038,14.0994,9138500.0],["2022-12-20",14.1268,14.2816,14.0903,14.2634,13188200.0],["2022-12-21",14.3636,14.5321,14.3362,14.3727,14255200.0],["2022-12-22",14.2543,14.318,14.063,14.3089,13616800.0],["2022-12-23",14.318,14.3681,14.1085,14.3454,8328800.0],["2022-12-27",14.4,14.5139,14.3408,14.4638,6066800.0],["2022-12-28",14.482,14.5184,14.1723,14.1814,6480100.0],["2022-12-29",14.2725,14.6004,14.2725,14.5002,8469100.0],["2022-12-30",14.4091,14.5366,14.3545,14.5366,9396400.0],["2023-01-03",14.655,14.7006,14.4182,14.6277,18233900.0],["2023-01-04",14.7097,15.0512,14.6824,14.9556,15865500.0],["2023-01-05",14.8372,15.0239,14.7416,14.9829,13099500.0],["2023-01-06",15.1924,15.6751,15.1833,15.5841,15242500.0],["2023-01-09",15.575,15.7116,15.3837,15.4474,19294700.0],["2023-01-10",15.3017,15.6114,15.197,15.5385,16777600.0],["2023-01-11",15.4748,15.5294,15.2835,15.4019,16002800.0],["2023-01-12",15.1287,15.2288,14.8554,14.8645,22445800.0],["2023-01-13",14.7279,14.9966,14.6824,14.9829,12392100.0],["2023-01-17",14.9374,14.9829,14.614,14.8008,14189500.0],["2023-01-18",14.8008,14.8919,14.6368,14.6459,13629400.0],["2023-01-19",14.5184,14.5457,14.3362,14.4,12533300.0],["2023-01-20",14.4273,14.5366,14.2452,14.5275,12713700.0],["2023-01-23",14.6004,14.8372,14.5658,14.7279,10009600.0],["2023-01-24",14.6004,14.8144,14.5093,14.7279,9550900.0],["2023-01-25",14.6004,14.7279,14.3681,14.6915,10570700.0],["2023-01-26",14.8008,14.8372,14.564,14.7734,11148700.0],["2023-01-27",14.737,14.8372,14.6641,14.7006,9423100.0],["2023-01-30",14.564,14.737,14.5139,14.5822,10476500.0],["2023-01-31",14.5822,14.7097,14.482,14.6915,24130400.0],["2023-02-01",14.6824,14.737,14.4911,14.6733,18695100.0],["2023-02-02",14.7552,15.044,14.737,14.9465,13329200.0],["2023-02-03",14.8008,15.0649,14.7917,14.8736,9682000.0],["2023-02-06",14.819,14.8281,14.6049,14.6733,24139200.0],["2023-02-07",14.6824,14.8463,14.564,14.7825,17657500.0],["2023-02-08",14.655,14.6641,14.4765,14.5822,18148900.0],["2023-02-09",14.7552,14.8418,14.7097,14.7917,18403500.0],["2023-02-10",14.8008,15.0148,14.737,14.9738,14023300.0],["2023-02-13",14.9465,15.2106,14.9283,15.1742,9301900.0],["2023-02-14",15.1742,15.238,15.0103,15.0649,8792600.0],["2023-02-15",14.9738,15.1196,14.9283,15.0922,7088300.0],["2023-02-16",14.992,15.1068,14.8281,14.992,10146600.0],["2023-02-17",14.9374,14.9829,14.8418,14.901,7933100.0],["2023-02-21",14.8281,14.8281,14.5548,14.5548,8755900.0],["2023-02-22",14.5503,14.6095,14.2543,14.3454,8902700.0],["2023-02-23",14.4547,14.482,14.1495,14.3363,10233800.0],["2023-02-24",14.1359,14.2725,14.0767,14.2087,9897100.0],["2023-02-27",14.3454,14.4273,14.1951,14.2452,8099900.0],["2023-02-28",14.227,14.3363,14.186,14.2178,15279800.0],["2023-03-01",14.2634,14.3363,14.0812,14.1541,9208000.0],["2023-03-02",14.063,14.145,13.9355,14.1177,11956800.0],["2023-03-03",14.4638,14.6186,13.8626,13.9173,22209000.0],["2023-03-06",13.9264,14.0448,13.7442,13.7989,17630200.0],["2023-03-07",13.7989,13.9537,13.644,13.6714,12305400.0],["2023-03-08",13.7533,13.8153,13.6805,13.7533,11283700.0],["2023-03-09",13.7898,13.7898,13.3571,13.3981,10485600.0],["2023-03-10",13.3799,13.3936,12.9882,13.052,17290600.0],["2023-03-13",12.8607,12.9564,12.674,12.7605,15212400.0],["2023-03-14",12.9245,13.0247,12.7332,12.8789,16631000.0],["2023-03-15",12.6239,12.7788,12.5237,12.6695,16778500.0],["2023-03-16",12.5868,13.161,12.55,13.1472,15241000.0],["2023-03-17",13.0737,13.1564,12.9359,12.9543,22302400.0],["2023-03-20",13.0461,13.3034,13.0278,13.2666,13576800.0],["2023-03-21",13.4504,13.5698,13.4274,13.5514,10513800.0],["2023-03-22",13.5882,13.6433,13.2391,13.2575,12263100.0],["2023-03-23",13.3126,13.3861,13.0278,13.1105,11543300.0],["2023-03-24",13.0278,13.0737,12.9037,13.0737,12699700.0],["2023-03-27",13.2299,13.8363,13.2115,13.7903,17066400.0],["2023-03-28",13.7536,13.7719,13.6249,13.7352,13520500.0],["2023-03-29",13.9006,14.3508,13.9006,14.2589,16381400.0],["2023-03-30",14.3691,14.461,14.2864,14.4426,12212500.0],["2023-03-31",14.5161,14.6631,14.4886,14.6356,15543500.0],["2023-04-03",14.608,15.0582,14.5804,15.0031,15773200.0],["2023-04-04",15.0214,15.0674,14.6631,14.8009,13000300.0],["2023-04-05",14.7091,14.7918,14.4702,14.6172,10982900.0],["2023-04-06",14.608,14.6539,14.5161,14.5713,6339000.0],["2023-04-10",14.4794,14.755,14.4702,14.755,7662700.0],["2023-04-11",14.7642,14.8469,14.7458,14.7458,7128100.0],["2023-04-12",14.8469,14.8469,14.5713,14.6815,7728000.0],["2023-04-13",14.6264,14.7826,14.5161,14.7274,9611000.0],["2023-04-14",14.7274,14.9112,14.5069,14.6172,8442900.0],["2023-04-17",14.6264,14.7274,14.4794,14.5621,10754100.0],["2023-04-18",14.6356,14.7183,14.4288,14.4978,8220300.0],["2023-04-19",14.1578,14.3232,13.6433,13.7444,14659200.0],["2023-04-20",13.5055,13.5974,13.2437,13.3585,14176000.0],["2023-04-21",13.3677,13.3677,13.0232,13.285,11103800.0],["2023-04-24",13.2391,13.2666,13.0921,13.1748,8262400.0],["2023-04-25",13.0645,13.0921,12.9451,12.991,9567100.0],["2023-04-26",12.9451,13.0829,12.8716,12.9451,9596300.0],["2023-04-27",12.9543,13.1013,12.8256,13.1013,9429200.0],["2023-04-28",13.0553,13.183,13.0461,13.1564,8821600.0],["2023-05-01",13.2207,13.4045,13.2115,13.2666,8476300.0],["2023-05-02",13.3034,13.3861,12.9497,13.0921,9620400.0],["2023-05-03",13.1472,13.2115,12.8165,12.8165,12608400.0],["2023-05-04",12.7521,12.7705,12.5454,12.6786,8244500.0],["2023-05-05",12.8348,13.0186,12.7981,12.9635,7426000.0],["2023-05-08",12.991,13.0461,12.9221,13.037,7283200.0],["2023-05-09",12.9267,13.0278,12.8716,13.0094,6304000.0],["2023-05-10",13.0553,13.1656,12.7889,12.9451,8438100.0],["2023-05-11",12.89,12.89,12.5868,12.6603,16141900.0],["2023-05-12",12.7246,12.7797,12.596,12.7062,14413300.0],["2023-05-15",12.7613,13.1472,12.6878,13.1288,11484500.0],["2023-05-16",13.0921,13.1426,12.8256,12.8991,15408600.0],["2023-05-17",13.0002,13.2575,12.9405,13.1472,10489400.0],["2023-05-18",13.1013,13.285,13.0415,13.2391,17834500.0],["2023-05-19",13.3218,13.3218,13.1518,13.1656,17190400.0],["2023-05-22",13.2023,13.3309,13.1288,13.2758,11604400.0],["2023-05-23",13.2758,13.5147,13.2115,13.2115,15995100.0],["2023-05-24",13.1564,13.1564,12.8854,13.0094,10807800.0],["2023-05-25",13.1013,13.5285,13.0921,13.4779,11132900.0],["2023-05-26",13.6893,14.1992,13.5377,14.0935,22099300.0],["2023-05-30",14.3048,14.4564,14.2405,14.2589,20688600.0],["2023-05-31",12.7338,13.4504,12.6695,13.2483,34083600.0],["2023-06-01",13.3218,13.7628,13.2575,13.4779,26669400.0],["2023-06-02",13.5698,14.0659,13.3953,14.0016,20040300.0],["2023-06-05",13.9924,14.0568,13.7719,13.7995,16808400.0],["2023-06-06",13.7444,14.1578,13.7352,14.0935,12038800.0],["2023-06-07",14.1946,14.5161,14.1394,14.4794,14615400.0],["2023-06-08",14.4794,14.5529,14.3416,14.5161,12074100.0],["2023-06-09",14.5804,14.6999,14.4978,14.5069,7748300.0],["2023-06-12",14.4978,14.9571,14.4978,14.9571,14149400.0],["2023-06-13",14.9847,15.343,14.9755,15.2879,17875100.0],["2023-06-14",15.2694,15.7274,15.2694,15.5562,15014500.0],["2023-06-15",15.5007,16.1902,15.4915,16.1485,24260700.0],["2023-06-16",16.1855,16.4169,15.9912,16.2596,24486800.0],["2023-06-20",16.1393,16.167,15.6442,15.7413,19374500.0],["2023-06-21",15.8061,16.1161,15.5377,15.5655,12829900.0],["2023-06-22",15.6025,15.7182,15.3712,15.5285,14554600.0],["2023-06-23",15.3619,15.4267,15.2601,15.2879,13221100.0],["2023-06-26",15.3712,15.473,15.1583,15.1676,10100500.0],["2023-06-27",15.1768,15.3249,15.1074,15.2046,10439400.0],["2023-06-28",15.1583,15.2231,15.0288,15.1398,7318300.0],["2023-06-29",15.1768,15.4822,15.1722,15.4082,8779800.0],["2023-06-30",15.4637,15.6303,15.4637,15.547,9763500.0],["2023-07-03",15.4822,15.5285,15.3804,15.4637,4107200.0],["2023-07-05",15.3064,15.5285,15.1953,15.4267,7634800.0],["2023-07-06",15.2416,15.4359,15.1953,15.4174,8331000.0],["2023-07-07",15.4637,15.8154,15.4267,15.6118,12653100.0],["2023-07-10",15.5192,15.8061,15.51,15.7228,10130200.0],["2023-07-11",15.7321,16.0467,15.7321,16.0375,9630100.0],["2023-07-12",16.1948,16.2133,15.7783,15.8061,9332000.0],["2023-07-13",15.8801,16.0837,15.8709,16.0282,8494000.0],["2023-07-14",15.9357,15.9819,15.5377,15.6118,8694600.0],["2023-07-17",15.5192,15.8894,15.4683,15.7783,9156600.0],["2023-07-18",15.7321,16.204,15.6951,16.1578,13473600.0],["2023-07-19",16.204,16.3243,15.9264,15.9819,13068700.0],["2023-07-20",16.0097,16.0745,15.7783,15.9172,11782300.0],["2023-07-21",15.9912,16.0745,15.8848,15.9727,12403700.0],["2023-07-24",16.1763,16.3336,15.9449,16.056,11108200.0],["2023-07-25",16.1115,16.3706,16.019,16.2781,11177500.0],["2023-07-26",16.2503,16.3937,16.1217,16.1485,11314700.0],["2023-07-27",16.3428,16.4169,16.0189,16.0652,8697600.0],["2023-07-28",16.2503,16.3151,15.9727,15.9727,9010300.0],["2023-07-31",15.9449,16.13,15.9357,16.0837,7359500.0],["2023-08-01",16.1115,16.167,15.9357,16.1115,10138000.0],["2023-08-02",15.9357,16.2133,15.8894,15.9542,10628800.0],["2023-08-03",15.8246,16.1207,15.659,16.0282,9536200.0],["2023-08-04",16.0097,16.2873,15.8894,16.0745,11892500.0],["2023-08-07",16.1763,16.3382,16.0606,16.2411,10511600.0],["2023-08-08",16.093,16.7824,15.9125,16.7223,22140400.0],["2023-08-09",16.6853,16.7315,16.167,16.3614,16237900.0],["2023-08-10",16.4631,16.564,16.2318,16.3058,17531500.0],["2023-08-11",16.2318,16.3428,16.1763,16.2873,11611300.0],["2023-08-14",16.1948,16.3243,16.0652,16.2873,10801900.0],["2023-08-15",16.167,16.3105,16.0097,16.0097,7659600.0],["2023-08-16",15.9357,16.0189,15.746,15.7691,9419000.0],["2023-08-17",15.8801,15.9542,15.621,15.7043,12958700.0],["2023-08-18",15.51,15.8524,15.5007,15.7321,8832800.0],["2023-08-21",15.7413,15.8431,15.621,15.7691,8776000.0],["2023-08-22",15.7969,15.8385,15.5192,15.5377,10569100.0],["2023-08-23",15.5562,15.7968,15.5192,15.7506,8446100.0],["2023-08-24",15.8061,15.8663,15.4452,15.4544,11635700.0],["2023-08-25",15.4915,15.547,15.2231,15.3804,9312000.0],["2023-08-28",15.5007,15.658,15.4128,15.5377,11524800.0],["2023-08-29",15.5655,15.6904,15.4267,15.584,10459100.0],["2023-08-30",15.1583,16.1393,14.9917,16.0652,13990600.0],["2023-08-31",16.1485,16.1948,15.5933,15.7228,17274400.0],["2023-09-01",15.9264,16.676,15.9079,16.639,19826100.0],["2023-09-05",16.602,16.7454,16.4724,16.4817,10504800.0],["2023-09-06",16.3243,16.5788,16.241,16.4261,10493800.0],["2023-09-07",16.204,16.2596,15.9866,16.0004,13845400.0],["2023-09-08",16.0097,16.1115,16.0004,16.0467,6767300.0],["2023-09-11",16.13,16.2318,15.8663,15.9449,10387000.0],["2023-09-12",15.7598,15.8986,15.6858,15.8061,10847900.0],["2023-09-13",15.862,15.9273,15.6197,15.629,9633600.0],["2023-09-14",15.8341,16.0577,15.7688,16.0391,8724300.0],["2023-09-15",15.9552,16.1043,15.7222,15.9086,18972700.0],["2023-09-18",15.8247,15.8807,15.643,15.8434,8843900.0],["2023-09-19",15.89,16.0,15.8434,15.9086,7622000.0],["2023-09-20",16.1416,16.2162,15.9086,15.9366,8009400.0],["2023-09-21",15.8061,15.9086,15.7315,15.8247,8321900.0],["2023-09-22",15.8247,15.9366,15.7064,15.862,5133600.0],["2023-09-25",15.7409,15.9459,15.7222,15.8154,8973600.0],["2023-09-26",15.6663,15.7781,15.5871,15.6384,9485600.0],["2023-09-27",15.7968,16.1416,15.671,15.9086,12236900.0],["2023-09-28",15.9552,16.5424,15.9552,16.4305,13325400.0],["2023-09-29",16.4585,16.5237,16.0857,16.1882,10206000.0],["2023-10-02",16.2162,16.3932,16.1649,16.2535,8932000.0],["2023-10-03",16.0391,16.1882,15.6104,15.7781,7283400.0],["2023-10-04",15.8154,15.8713,15.6384,15.8527,4885200.0],["2023-10-05",15.7595,15.8807,15.4892,15.6477,6220300.0],["2023-10-06",15.6011,15.8154,15.452,15.6849,9281400.0],["2023-10-09",15.5918,15.8201,15.4641,15.7036,7809900.0],["2023-10-10",15.7595,16.0158,15.7315,15.7781,9087000.0],["2023-10-11",15.8247,16.1137,15.8154,15.9925,6984900.0],["2023-10-12",16.0018,16.0298,15.6337,15.7968,10252300.0],["2023-10-13",15.8061,15.89,15.3494,15.3588,8562500.0],["2023-10-16",15.4986,16.0111,15.4613,15.9459,13079600.0],["2023-10-17",15.8061,15.9599,15.7036,15.8247,7374700.0],["2023-10-18",15.7036,15.8061,15.4892,15.5452,7528100.0],["2023-10-19",15.5918,15.6337,15.1351,15.191,11471000.0],["2023-10-20",14.8555,15.0139,13.9002,14.1938,24589400.0],["2023-10-23",14.1472,14.315,14.0727,14.1659,13468400.0],["2023-10-24",14.2497,14.3569,14.1472,14.2497,8708500.0],["2023-10-25",14.2404,14.2777,14.068,14.1099,8291300.0],["2023-10-26",14.082,14.2451,13.9422,14.1006,10747100.0],["2023-10-27",14.1658,14.3895,14.1006,14.1752,9000400.0],["2023-10-30",14.315,14.3616,14.1286,14.259,8330300.0],["2023-10-31",14.2497,14.3429,14.1565,14.3336,7910800.0],["2023-11-01",14.3522,14.4734,14.301,14.4734,7754600.0],["2023-11-02",14.6411,14.6784,14.4268,14.5293,9592300.0],["2023-11-03",14.7343,14.9114,14.7157,14.8462,6825600.0],["2023-11-06",14.8369,14.9114,14.6924,14.8275,6377700.0],["2023-11-07",14.725,14.8462,14.6412,14.6784,6177100.0],["2023-11-08",14.6784,14.753,14.5386,14.6691,7087600.0],["2023-11-09",14.6877,14.7716,14.5293,14.5573,6963200.0],["2023-11-10",14.6412,14.9021,14.5433,14.8741,5800100.0],["2023-11-13",14.753,14.9394,14.6831,14.9114,11143900.0],["2023-11-14",15.1351,15.3727,15.0326,15.3028,9884800.0],["2023-11-15",15.3588,15.5452,15.3028,15.3308,8330600.0],["2023-11-16",15.1537,15.2003,14.5666,14.6691,11587400.0],["2023-11-17",14.7903,14.9021,14.7343,14.8462,8801000.0],["2023-11-20",14.7996,14.8741,14.711,14.753,7486500.0],["2023-11-21",14.7157,14.7437,14.4967,14.5573,8598100.0],["2023-11-22",14.6784,14.7996,14.6132,14.7064,11394800.0],["2023-11-24",14.7716,14.8322,14.6738,14.753,3788800.0],["2023-11-27",14.6598,14.7064,14.5107,14.5386,11202100.0],["2023-11-28",14.5107,14.5573,14.3988,14.4641,14386200.0],["2023-11-29",15.1258,15.7502,14.7157,15.396,21648300.0],["2023-11-30",15.6943,15.89,15.5731,15.7595,24721700.0],["2023-12-01",15.6477,15.9739,15.5172,15.7409,14837000.0],["2023-12-04",15.6104,15.7222,15.3774,15.4147,14150100.0],["2023-12-05",15.3122,15.3122,14.9487,14.986,15550100.0],["2023-12-06",15.0233,15.1071,14.7343,14.7996,13108700.0],["2023-12-07",14.8275,15.0326,14.6318,15.0233,19474000.0],["2023-12-08",15.0139,15.2842,14.9953,15.1165,11901300.0],["2023-12-11",15.1165,15.5731,15.1165,15.5265,13978500.0],["2023-12-12",15.0757,15.4842,15.0757,15.3762,16224600.0],["2023-12-13",15.3762,15.6392,15.287,15.5735,10730500.0],["2023-12-14",15.6862,16.1371,15.6862,16.0243,20993600.0],["2023-12-15",15.8553,15.9116,15.6017,15.705,21855000.0],["2023-12-18",15.7613,15.8083,15.55,15.7707,12793900.0],["2023-12-19",15.8553,15.8928,15.7426,15.8083,8317600.0],["2023-12-20",15.8459,16.0103,15.7238,15.7238,7572400.0],["2023-12-21",15.8741,15.9774,15.7003,15.968,7160800.0],["2023-12-22",16.0149,16.1558,15.9492,16.0525,6112600.0],["2023-12-26",16.0431,16.2404,16.0149,16.184,4857100.0],["2023-12-27",16.2216,16.231,15.9774,16.0525,5911700.0],["2023-12-28",16.0619,16.1418,16.029,16.1277,4684900.0],["2023-12-29",16.1089,16.1465,15.8741,15.9492,6026700.0],["2024-01-02",15.8459,15.9774,15.705,15.9022,8438200.0],["2024-01-03",15.7801,16.1558,15.7238,16.0056,10331300.0],["2024-01-04",16.0056,16.1981,15.9398,15.968,13255000.0],["2024-01-05",15.921,16.3343,15.9022,16.1277,13780100.0],["2024-01-08",16.1558,16.7194,16.1277,16.6443,11782000.0],["2024-01-09",15.5923,15.8506,15.132,15.1602,35499400.0],["2024-01-10",15.132,15.4702,15.0381,15.4326,23542000.0],["2024-01-11",15.395,15.4936,15.24,15.3762,13319400.0],["2024-01-12",15.4232,15.4702,14.8784,14.9254,13200700.0],["2024-01-16",14.606,14.6671,14.2397,14.3806,19468300.0],["2024-01-17",14.2303,14.2754,14.0049,14.127,13466800.0],["2024-01-18",14.1458,14.1974,13.8076,14.0518,15106200.0],["2024-01-19",14.1176,14.4886,14.019,14.4369,13251800.0],["2024-01-22",14.5403,14.6718,14.4651,14.559,9414400.0],["2024-01-23",14.6812,14.7469,14.5215,14.559,8726700.0],["2024-01-24",14.6812,15.0193,14.6248,14.8033,11362400.0],["2024-01-25",14.9442,15.0663,14.8596,14.9535,11244800.0],["2024-01-26",14.9348,14.977,14.7563,14.8784,6099500.0],["2024-01-29",14.7845,14.869,14.6859,14.8408,7291400.0],["2024-01-30",15.0005,15.0193,14.7939,14.9254,6540400.0],["2024-01-31",14.7093,14.7187,14.1739,14.3618,15595400.0],["2024-02-01",14.4088,14.4463,14.2115,14.4275,7500900.0],["2024-02-02",14.3994,14.5872,14.2209,14.4745,7301400.0],["2024-02-05",14.3712,14.4369,14.2913,14.3524,8563300.0],["2024-02-06",14.343,14.5543,14.3336,14.3524,9909000.0],["2024-02-07",14.3994,14.4369,14.1645,14.3336,11377600.0],["2024-02-08",14.3336,14.5778,14.2866,14.559,8059500.0],["2024-02-09",14.5121,14.606,14.4369,14.5403,6572300.0],["2024-02-12",14.5403,14.7939,14.5215,14.6624,6361500.0],["2024-02-13",14.3336,14.39,14.1739,14.3054,7133100.0],["2024-02-14",14.4463,14.5168,14.2021,14.3054,10443700.0],["2024-02-15",14.296,14.3571,14.1505,14.3336,9556200.0],["2024-02-16",14.2679,14.3242,14.0049,14.0237,10076700.0],["2024-02-20",13.9485,14.1739,13.9015,14.0988,9652600.0],["2024-02-21",13.9955,14.08,13.8593,14.0049,8116600.0],["2024-02-22",14.127,14.2585,14.0236,14.1551,10462400.0],["2024-02-23",14.1927,14.3054,14.127,14.1927,8561000.0],["2024-02-26",14.1739,14.2162,13.9673,14.0237,14869500.0],["2024-02-27",14.0988,14.1645,13.9297,13.9861,9432100.0],["2024-02-28",13.9391,14.1458,13.8828,13.9579,9910200.0],["2024-02-29",14.0894,14.3336,14.0894,14.3054,27341800.0],["2024-03-01",13.6479,14.7469,13.5869,14.6154,34153700.0],["2024-03-04",14.8502,16.2545,14.8033,16.1089,41177700.0],["2024-03-05",15.9774,17.0857,15.9774,17.0012,44150200.0],["2024-03-06",17.236,18.8516,17.2266,17.6305,51250900.0],["2024-03-07",17.6493,17.6869,16.6443,17.0764,29773700.0],["2024-03-08",17.499,17.5554,16.865,16.8979,21698000.0],["2024-03-11",16.6396,17.1609,16.5597,16.9449,19422800.0],["2024-03-12",17.3957,17.9875,16.9449,16.9542,33677100.0],["2024-03-13",16.9261,16.9636,16.541,16.8133,17482400.0],["2024-03-14",16.7471,16.7471,16.4443,16.5863,15774900.0],["2024-03-15",16.3687,16.4822,15.801,15.8293,41144400.0],["2024-03-18",16.028,16.2646,15.8861,16.1416,22137600.0],["2024-03-19",16.0375,16.1037,15.8199,15.8766,12178000.0],["2024-03-20",15.7726,16.0233,15.6117,16.0186,17508400.0],["2024-03-21",16.2457,16.4727,16.1321,16.2835,12914800.0],["2024-03-22",16.2835,16.662,16.2835,16.4349,9279500.0],["2024-03-25",16.3213,16.6809,16.2835,16.4822,16167200.0],["2024-03-26",16.5673,16.8796,16.5106,16.7377,14285200.0],["2024-03-27",16.8133,16.8417,16.4727,16.7187,9727100.0],["2024-03-28",16.785,16.8938,16.7377,16.7755,9155400.0],["2024-04-01",16.7282,17.0452,16.6714,16.9742,9680900.0],["2024-04-02",16.7944,16.8607,16.6052,16.7471,9361500.0],["2024-04-03",16.7187,17.4,16.6998,17.2107,26942500.0],["2024-04-04",17.504,17.7501,16.9174,16.9742,17602700.0],["2024-04-05",16.9269,17.1445,16.766,17.031,13148900.0],["2024-04-08",17.2297,17.4312,17.135,17.1634,10709800.0],["2024-04-09",17.2297,17.2628,16.9174,17.0499,10641500.0],["2024-04-10",16.8417,17.0972,16.766,17.031,16226400.0],["2024-04-11",17.012,17.0877,16.6856,16.9742,11099600.0],["2024-04-12",16.7755,16.9458,16.4538,16.4822,14035100.0],["2024-04-15",16.7471,16.8465,16.2759,16.3308,17413800.0],["2024-04-16",16.397,16.4443,15.9996,16.2173,11214400.0],["2024-04-17",16.3213,16.5513,16.0943,16.1132,11256000.0],["2024-04-18",16.17,16.1983,15.9381,16.1226,12392500.0],["2024-04-19",16.1037,16.3024,15.7915,15.8861,12486500.0],["2024-04-22",16.028,16.0659,15.7536,15.9239,8508500.0],["2024-04-23",15.8577,16.0469,15.8293,15.9239,9110400.0],["2024-04-24",16.0186,16.1274,15.8814,16.0186,10856000.0],["2024-04-25",15.9145,16.1368,15.8766,16.0564,8383000.0],["2024-04-26",16.0848,16.3497,15.9665,16.2456,9189400.0],["2024-04-29",16.2835,16.4917,16.1132,16.2551,8335700.0],["2024-04-30",16.1132,16.4633,16.0659,16.0848,10073000.0],["2024-05-01",15.9523,16.1037,15.5076,15.5549,9407100.0],["2024-05-02",15.7158,15.7536,15.3846,15.6401,11008600.0],["2024-05-03",15.8388,15.9618,15.7158,15.9523,7951500.0],["2024-05-06",16.1037,16.274,16.0375,16.2362,9233700.0],["2024-05-07",16.274,16.3024,15.8956,15.9523,8273300.0],["2024-05-08",15.8672,16.2646,15.8104,16.2551,8134900.0],["2024-05-09",16.3024,16.3403,15.9855,16.1416,8599600.0],["2024-05-10",16.1794,16.3592,16.0753,16.1416,6454400.0],["2024-05-13",16.2078,16.52,16.2078,16.4443,11969900.0],["2024-05-14",16.5295,16.7093,16.4822,16.6998,11483000.0],["2024-05-15",16.7944,17.031,16.7093,17.0026,11307200.0],["2024-05-16",17.012,17.1067,16.7944,16.9269,10222600.0],["2024-05-17",17.0404,17.0546,16.7755,16.8985,9238500.0],["2024-05-20",16.9363,17.0688,16.766,16.8417,10130500.0],["2024-05-21",16.8039,16.8701,16.643,16.8228,9328200.0],["2024-05-22",16.8417,17.2013,16.785,17.1729,10667200.0],["2024-05-23",17.8352,17.9298,17.1729,17.258,15612200.0],["2024-05-24",17.3432,17.5987,17.3148,17.4189,13605300.0],["2024-05-28",17.4946,17.769,17.2391,17.4189,17948100.0],["2024-05-29",17.258,17.4094,17.1918,17.2013,14206500.0],["2024-05-30",17.5135,17.6734,17.3054,17.523,31909300.0],["2024-05-31",16.9458,17.0026,16.3781,16.6998,33499300.0],["2024-06-03",16.9458,17.1067,16.6998,16.9837,22762900.0],["2024-06-04",16.889,16.9931,16.643,16.6525,30743300.0],["2024-06-05",19.2545,19.3301,18.3934,18.4313,88492100.0],["2024-06-06",18.3272,18.9611,18.0576,18.5354,30573600.0],["2024-06-07",18.6584,18.9611,18.6489,18.9517,21612900.0],["2024-06-10",18.9233,19.5288,18.876,19.4815,23519100.0],["2024-06-11",19.3964,19.5667,19.1031,19.4531,15196800.0],["2024-06-12",19.7465,20.0256,19.5383,19.7843,20247700.0],["2024-06-13",19.737,20.721,19.6708,20.5885,22925400.0],["2024-06-14",20.4561,20.6453,20.1155,20.4372,18473700.0],["2024-06-17",20.6784,20.7778,20.054,20.4939,20204900.0],["2024-06-18",20.8366,21.7219,20.5177,20.789,44296100.0],["2024-06-20",21.5696,21.6457,20.3749,20.4463,25498900.0],["2024-06-21",20.2274,20.3511,19.4469,19.9133,59893400.0],["2024-06-24",19.8276,20.018,19.4707,19.4849,19621200.0],["2024-06-25",19.523,20.1227,19.3517,20.1037,15186900.0],["2024-06-26",19.78,19.999,19.7239,19.9133,17304900.0],["2024-06-27",19.9133,20.2845,19.8847,20.0275,12921000.0],["2024-06-28",20.0275,20.2512,19.8895,20.1513,17398900.0],["2024-07-01",20.294,20.294,19.6087,20.1417,13452100.0],["2024-07-02",19.8562,20.1465,19.8086,20.1037,11762400.0],["2024-07-03",20.0846,20.0846,19.5325,19.6753,11412800.0],["2024-07-05",19.6848,19.6896,19.3136,19.5611,15281400.0],["2024-07-08",19.7467,19.9704,19.6944,19.8847,11118800.0],["2024-07-09",19.8086,20.5748,19.7991,20.2274,15683100.0],["2024-07-10",20.3607,20.4559,20.0846,20.3226,10414200.0],["2024-07-11",20.3321,20.3797,19.9609,20.1798,9411900.0],["2024-07-12",20.1703,20.3797,19.9704,20.1513,9206500.0],["2024-07-15",20.2369,20.4463,20.1322,20.4083,9921600.0],["2024-07-16",20.4463,20.4939,20.2084,20.3987,7878100.0],["2024-07-17",20.1608,20.2655,19.7324,19.8086,12520200.0],["2024-07-18",20.0085,20.1893,19.6325,19.6753,10713200.0],["2024-07-19",19.6658,19.7181,19.4564,19.4945,10035700.0],["2024-07-22",19.6277,19.7895,19.4945,19.5992,9656900.0],["2024-07-23",19.5135,19.6801,19.4278,19.5516,6290300.0],["2024-07-24",19.4278,19.6753,19.0661,19.0852,9554200.0],["2024-07-25",18.9614,19.028,18.4759,18.514,11529800.0],["2024-07-26",18.6378,18.9519,18.5949,18.8091,7954800.0],["2024-07-29",18.8948,18.9662,18.4569,18.476,7886100.0],["2024-07-30",18.6187,18.7425,18.0762,18.0952,11214600.0],["2024-07-31",18.8472,19.128,18.6949,18.9519,12120400.0],["2024-08-01",18.7996,19.0185,17.9239,18.1618,9310000.0],["2024-08-02",17.6573,17.7906,17.0862,17.1624,12776500.0],["2024-08-05",16.4294,16.7245,16.1819,16.5151,12876400.0],["2024-08-06",16.5627,16.715,16.4009,16.4199,14081300.0],["2024-08-07",16.4199,16.4389,15.8107,15.9154,18905800.0],["2024-08-08",16.0991,16.496,16.0991,16.477,9934500.0],["2024-08-09",16.3723,16.596,16.2866,16.5056,7352800.0],["2024-08-12",16.5532,16.5808,16.239,16.3628,13676700.0],["2024-08-13",16.5246,17.0196,16.4865,16.9434,16886400.0],["2024-08-14",16.972,16.991,16.6959,16.9244,10201100.0],["2024-08-15",17.4194,17.9001,17.2385,17.8572,13126900.0],["2024-08-16",17.7906,17.9239,17.6669,17.7716,8302500.0],["2024-08-19",17.7716,17.9905,17.6097,17.9715,9017300.0],["2024-08-20",17.9143,17.9334,17.5812,17.8667,9747600.0],["2024-08-21",17.9048,17.9905,17.6097,17.9715,7719800.0],["2024-08-22",18.0,18.1333,17.8334,17.8667,7195100.0],["2024-08-23",18.1523,18.3903,17.9715,18.2856,7959500.0],["2024-08-26",18.3046,18.5426,18.1713,18.257,7313700.0],["2024-08-27",18.1428,18.4093,18.1142,18.1809,7637300.0],["2024-08-28",18.0857,18.2523,17.8953,18.0857,8707000.0],["2024-08-29",18.0476,18.1238,17.762,17.7811,9558700.0],["2024-08-30",18.2285,18.6283,18.1904,18.4379,18330200.0],["2024-09-03",18.3522,18.5045,18.0476,18.1428,15341500.0],["2024-09-04",18.019,18.1057,17.6669,17.8667,21890700.0],["2024-09-05",16.3247,17.1338,16.0439,16.7911,29090200.0],["2024-09-06",16.7293,16.9434,16.4675,16.6864,16208800.0],["2024-09-09",16.7531,16.991,16.6864,16.7531,13693000.0],["2024-09-10",15.6013,15.7345,15.1825,15.3252,70663200.0],["2024-09-11",15.3252,15.6679,15.0111,15.6108,70763400.0],["2024-09-12",15.5727,16.1201,15.4204,16.0487,41955200.0],["2024-09-13",16.1058,16.3723,16.0296,16.3247,19822600.0],["2024-09-16",16.0296,16.477,16.0011,16.4009,14943400.0],["2024-09-17",17.1052,17.5146,16.8578,17.3242,28391600.0],["2024-09-18",17.3908,17.6764,17.1662,17.4194,17767100.0],["2024-09-19",17.8987,18.1576,17.8747,18.0713,17085300.0],["2024-09-20",18.0138,18.1096,17.7405,18.0329,30623000.0],["2024-09-23",18.0425,18.0857,17.8556,18.0521,11338800.0],["2024-09-24",18.1671,18.1767,18.0157,18.1,10154800.0],["2024-09-25",18.8766,19.2552,18.7711,19.03,24344100.0],["2024-09-26",19.3943,19.6435,19.1546,19.5093,17618600.0],["2024-09-27",19.6052,19.6339,19.2984,19.308,10396800.0],["2024-09-30",19.26,19.6627,19.1162,19.6148,16962200.0],["2024-10-01",19.4901,19.5381,19.0012,19.1258,14802400.0],["2024-10-02",19.1738,19.8065,19.1258,19.6531,12851100.0],["2024-10-03",19.5477,19.9695,19.3943,19.5093,10884200.0],["2024-10-04",19.8353,19.8928,19.4451,19.7682,8528200.0],["2024-10-07",19.6627,20.0605,19.6531,19.9982,10961300.0],["2024-10-08",20.0941,20.1804,19.9024,20.1037,11588800.0],["2024-10-09",19.9599,20.0327,19.656,19.9886,10816900.0],["2024-10-10",19.8448,20.0749,19.5477,19.6915,18463700.0],["2024-10-11",19.6819,19.9599,19.6531,19.8161,8488000.0],["2024-10-14",19.7969,20.0653,19.7777,19.864,8153300.0],["2024-10-15",19.9503,20.2187,19.8065,19.8832,14362600.0],["2024-10-16",19.9407,20.1037,19.8353,20.027,13599300.0],["2024-10-17",19.9599,20.1325,19.8209,20.0749,9672800.0],["2024-10-18",20.1612,20.19,19.5476,19.8353,10429200.0],["2024-10-21",19.8257,19.8257,19.0683,19.145,15063900.0],["2024-10-22",19.03,19.1354,18.7615,19.0683,11112200.0],["2024-10-23",19.0108,19.03,18.45,18.5123,10069800.0],["2024-10-24",18.6177,18.6657,18.4404,18.5986,9434600.0],["2024-10-25",18.7711,19.0395,18.6369,18.6561,7901400.0],["2024-10-28",18.7855,19.0587,18.6752,18.9149,8955900.0],["2024-10-29",18.9149,19.1498,18.8766,19.0491,9709400.0],["2024-10-30",20.0845,20.1804,19.3943,19.4997,15599700.0],["2024-10-31",19.3559,19.4038,18.6848,18.6848,12163500.0],["2024-11-01",18.7471,19.4086,18.704,19.2313,12602000.0],["2024-11-04",19.3176,19.5477,19.1833,19.1833,8093400.0],["2024-11-05",19.1929,19.4374,19.0395,19.1738,9456000.0],["2024-11-06",19.8736,20.5063,19.8257,20.4488,15601000.0],["2024-11-07",20.4776,20.77,20.2954,20.5543,11975400.0],["2024-11-08",20.583,21.2829,20.4968,21.1295,14164900.0],["2024-11-11",21.2062,21.4746,20.9857,21.1103,10395900.0],["2024-11-12",20.9282,21.1966,20.8035,20.8323,8487500.0],["2024-11-13",20.8611,21.2349,20.7173,20.9473,10682400.0],["2024-11-14",20.8131,21.1295,20.4584,20.4584,9000700.0],["2024-11-15",20.5063,20.6022,20.1133,20.1996,10918000.0],["2024-11-18",20.909,20.9569,20.4105,20.4968,12030800.0],["2024-11-19",20.3434,20.6741,19.9982,20.6406,9248700.0],["2024-11-20",20.6693,20.6693,20.2044,20.305,10338300.0],["2024-11-21",20.4392,21.0528,20.4201,20.8419,12939500.0],["2024-11-22",20.909,21.3021,20.8227,21.187,8865800.0],["2024-11-25",21.4746,21.6855,21.1582,21.2925,21880100.0],["2024-11-26",21.2541,21.3308,21.0288,21.2158,8299400.0],["2024-11-27",20.2475,20.5639,19.7825,19.9407,16174000.0],["2024-11-29",19.9695,20.5351,19.9503,20.3434,7085600.0],["2024-12-02",20.3242,20.7077,20.1229,20.3721,12697300.0],["2024-12-03",20.19,20.4392,20.0941,20.4201,9325900.0],["2024-12-04",20.6118,21.1678,20.4872,20.8611,11767000.0],["2024-12-05",21.6664,21.8006,20.6789,20.7556,26020400.0],["2024-12-06",21.7431,23.2386,21.5321,22.9606,37723200.0],["2024-12-09",22.8647,22.9318,22.1073,22.1553,22240200.0],["2024-12-10",21.6951,21.954,20.8706,21.0144,20630800.0],["2024-12-11",20.9282,21.0911,20.329,21.0049,16182300.0],["2024-12-12",20.9224,21.2541,20.8611,20.9282,12668200.0],["2024-12-13",20.8304,21.1582,20.7844,20.9282,10279500.0],["2024-12-16",20.931,21.1295,20.3721,20.9473,22024400.0],["2024-12-17",20.4776,21.0049,20.4776,20.6501,13269400.0],["2024-12-18",20.7748,20.8994,19.701,19.7394,15360500.0],["2024-12-19",20.2187,20.3242,19.9024,20.027,18372300.0],["2024-12-20",19.8823,20.8759,19.8726,20.847,43682400.0],["2024-12-23",20.8373,21.0882,20.6348,21.0496,14384000.0],["2024-12-24",21.0882,21.146,20.9811,21.1171,5955400.0],["2024-12-26",21.0206,21.2714,21.0062,21.2522,4815400.0],["2024-12-27",21.0544,21.1412,20.7602,20.8856,6571000.0],["2024-12-30",20.5624,20.847,20.3791,20.6444,7219100.0],["2024-12-31",20.7119,20.8325,20.437,20.5962,7318600.0],["2025-01-02",20.683,20.8084,20.4032,20.7119,11584500.0],["2025-01-03",20.8084,21.0785,20.683,21.0496,8661800.0],["2025-01-06",21.4354,22.2458,21.3872,22.0432,21505800.0],["2025-01-07",22.2361,22.2361,21.4692,21.4933,12107300.0],["2025-01-08",21.4162,21.4596,20.8373,21.2522,14520700.0],["2025-01-10",21.0592,22.1686,20.7264,21.3004,26537200.0],["2025-01-13",20.7795,21.2232,20.4177,21.2039,14949500.0],["2025-01-14",21.3776,22.0914,21.2522,21.7441,17645900.0],["2025-01-15",22.3374,22.5159,22.1397,22.4773,17963000.0],["2025-01-16",22.5352,22.6799,22.3953,22.5834,11090300.0],["2025-01-17",22.8632,22.8632,22.2747,22.323,19931100.0],["2025-01-21",22.4696,22.9114,22.294,22.8632,11827700.0],["2025-01-22",23.2394,23.7893,22.9982,23.5578,14117400.0],["2025-01-23",23.4131,23.5529,23.2105,23.4999,9303000.0],["2025-01-24",23.6542,23.6687,23.3069,23.5095,9462800.0],["2025-01-27",22.4387,22.6413,21.5898,22.1397,17887200.0],["2025-01-28",22.2265,22.2265,20.2392,20.7023,30977900.0],["2025-01-29",21.0689,21.4162,20.8615,20.8952,15537200.0],["2025-01-30",21.2714,21.31,19.6218,20.4418,27898800.0],["2025-01-31",20.4611,20.8084,20.2392,20.4418,17010800.0],["2025-02-03",19.8871,20.19,19.6894,19.7376,16941500.0],["2025-02-04",19.8534,20.1042,19.6701,20.0945,15540300.0],["2025-02-05",20.0752,20.7216,20.0463,20.6058,12062000.0],["2025-02-06",20.7987,20.9338,20.49,20.6058,10698800.0],["2025-02-07",20.7987,20.9338,20.3936,20.519,10204900.0],["2025-02-10",20.6348,20.7119,20.3309,20.6733,10673500.0],["2025-02-11",20.4804,20.6685,20.3743,20.4322,11291800.0],["2025-02-12",20.2489,20.5238,20.1235,20.3453,7928600.0],["2025-02-13",20.4997,20.683,20.2489,20.5286,9625100.0],["2025-02-14",20.5383,21.0013,20.4322,20.9435,9807700.0],["2025-02-18",21.0351,21.0882,20.5383,21.011,11685600.0],["2025-02-19",20.9338,21.1316,20.8373,21.0785,8427700.0],["2025-02-20",21.0882,21.1894,20.7746,20.9724,8675800.0],["2025-02-21",21.1171,21.1991,20.3164,20.3936,7811900.0],["2025-02-24",20.4515,20.5055,19.9305,20.0173,13306200.0],["2025-02-25",19.9788,19.9981,19.453,19.5736,11058000.0],["2025-02-26",19.7665,20.0511,19.5254,19.6508,10821500.0],["2025-02-27",19.7665,19.9498,19.1105,19.1395,9331100.0],["2025-02-28",18.908,19.3228,18.5607,19.1105,17708400.0],["2025-03-03",19.3614,19.3807,18.2182,18.3581,11757900.0],["2025-03-04",18.1941,18.4449,17.6876,18.1748,16369000.0],["2025-03-05",18.2809,18.4256,17.9191,18.223,15371900.0],["2025-03-06",17.6732,18.0282,17.2487,17.3259,25150000.0],["2025-03-07",14.7212,15.4737,14.4028,15.2518,81950800.0],["2025-03-10",14.9624,15.1167,14.3257,14.5475,32930200.0],["2025-03-11",14.4897,14.9575,14.3932,14.7984,29627200.0],["2025-03-12",14.7115,14.972,14.4028,14.5572,26594000.0],["2025-03-13",14.5765,14.8804,14.1231,14.2485,30915000.0],["2025-03-14",14.5186,15.136,14.5186,15.0685,27800100.0],["2025-03-17",15.0974,15.3965,15.0492,15.2807,19419600.0],["2025-03-18",15.1987,15.4737,15.165,15.3675,24407600.0],["2025-03-19",15.5122,15.9608,15.4968,15.7631,21482800.0],["2025-03-20",15.5315,15.8981,15.4939,15.6569,19402600.0],["2025-03-21",15.5013,15.6764,15.3467,15.6083,47407400.0],["2025-03-24",15.9487,16.0946,15.866,16.0265,24161700.0],["2025-03-25",16.007,16.1335,15.9487,16.0654,21198200.0],["2025-03-26",16.0459,16.0946,15.5937,15.6278,23621500.0],["2025-03-27",15.5208,15.618,15.3263,15.5013,18129300.0],["2025-03-28",15.4138,15.4819,15.0929,15.3555,19216400.0],["2025-03-31",15.054,15.1221,14.8206,15.0054,31786500.0],["2025-04-01",15.0637,15.302,14.8546,15.2096,22897300.0],["2025-04-02",14.9665,15.7542,14.9665,15.6764,23638200.0],["2025-04-03",14.7136,14.879,13.2257,13.3035,35325800.0],["2025-04-04",12.9437,12.9437,11.6357,12.438,32655000.0],["2025-04-07",12.0004,13.8092,11.9712,12.9632,35719900.0],["2025-04-08",13.3327,13.5661,11.9226,12.1657,31348400.0],["2025-04-09",12.0296,14.1934,11.8156,14.101,39493500.0],["2025-04-10",13.5564,13.6828,12.8367,13.3619,23011200.0],["2025-04-11",13.3522,13.7898,13.0604,13.7509,23791800.0],["2025-04-14",14.4511,14.4511,13.8773,13.887,24166100.0],["2025-04-15",13.887,15.1124,13.8092,14.5969,48695200.0],["2025-04-16",14.3149,14.772,14.1982,14.4705,25806100.0],["2025-04-17",14.558,14.8401,14.3441,14.7234,22462900.0],["2025-04-21",14.5386,14.6067,14.1496,14.4122,19119900.0],["2025-04-22",14.6067,14.8255,14.4997,14.7331,15465600.0],["2025-04-23",15.3457,15.8125,14.8935,14.9276,19315600.0],["2025-04-24",15.0151,15.8223,14.9957,15.7347,18837500.0],["2025-04-25",15.7736,15.8855,15.618,15.7931,10292000.0],["2025-04-28",15.8369,16.0848,15.7542,16.0362,15464700.0],["2025-04-29",15.9001,16.0313,15.8125,15.8612,10251100.0],["2025-04-30",15.2874,15.8417,15.2786,15.7736,18477400.0],["2025-05-01",15.9487,16.2988,15.9487,15.9584,14720300.0],["2025-05-02",16.3182,16.5225,16.1869,16.396,15404600.0],["2025-05-05",16.2015,16.5224,16.1724,16.2113,14118200.0],["2025-05-06",16.114,16.1821,15.8855,16.0362,12831500.0],["2025-05-07",16.1043,16.1432,15.7299,16.1043,13249300.0],["2025-05-08",16.2502,16.6586,16.2307,16.4058,11542200.0],["2025-05-09",16.4981,16.6391,16.2988,16.4252,15585200.0],["2025-05-12",17.3588,17.4852,17.0622,17.2518,19595800.0],["2025-05-13",17.3102,17.563,17.1886,17.4269,14354000.0],["2025-05-14",17.4706,17.6797,17.2761,17.3588,16650200.0],["2025-05-15",17.2324,17.2324,16.9601,17.1351,16691600.0],["2025-05-16",17.1935,17.3442,17.0914,17.2615,11741700.0],["2025-05-19",16.8823,17.0622,16.8531,16.9795,16883600.0],["2025-05-20",17.5241,17.5241,17.0991,17.2324,16293800.0],["2025-05-21",17.1157,17.5727,17.0038,17.0573,19962700.0],["2025-05-22",17.0525,17.2178,16.8628,17.067,14241400.0],["2025-05-23",16.7072,16.9892,16.5614,16.9406,9263400.0],["2025-05-27",17.3393,17.4852,17.1157,17.4463,16322100.0],["2025-05-28",17.456,17.5095,17.1448,17.2032,10687900.0],["2025-05-29",17.3491,17.4084,17.0914,17.1643,15549200.0],["2025-05-30",16.9017,16.9698,16.6197,16.8045,26151300.0],["2025-06-02",16.8045,16.8969,16.5565,16.8628,15657300.0],["2025-06-03",16.8434,17.281,16.6829,17.2032,27275600.0],["2025-06-04",18.6425,18.6716,17.0962,17.3491,45635500.0],["2025-06-05",17.2907,17.563,17.0379,17.2713,23709700.0],["2025-06-06",17.3685,17.7283,17.2713,17.6116,14262900.0],["2025-06-09",17.6992,18.0784,17.6603,17.8061,13415500.0],["2025-06-10",18.0103,18.0103,17.6846,17.8353,12940900.0],["2025-06-11",17.7964,17.9131,17.6214,17.7186,12487100.0],["2025-06-12",17.563,17.7332,17.4706,17.6311,12763100.0],["2025-06-13",17.2713,17.4658,17.0476,17.1643,13037100.0],["2025-06-16",17.3102,17.7381,17.2713,17.7381,13992300.0],["2025-06-17",17.5338,17.7575,17.3491,17.4074,14023000.0],["2025-06-18",17.5054,17.7992,17.3437,17.4172,18678700.0],["2025-06-20",17.6572,17.8188,17.4172,17.5935,33361800.0],["2025-06-23",17.5348,17.5984,17.1331,17.4466,25782800.0],["2025-06-24",17.6229,17.8776,17.5739,17.7797,12645900.0],["2025-06-25",17.8678,18.2401,17.8286,18.1127,12015900.0],["2025-06-26",18.2156,18.2499,17.9511,17.9952,15446600.0],["2025-06-27",18.0637,18.196,17.8972,18.0344,17126500.0],["2025-06-30",20.2678,20.5421,19.7095,20.0327,58082000.0],["2025-07-01",19.7095,20.2825,19.6899,20.0621,26402600.0],["2025-07-02",20.1209,21.0319,19.8466,20.8164,29651200.0],["2025-07-03",21.0025,21.0319,20.7184,20.9046,12296600.0],["2025-07-07",20.787,20.8507,20.3462,20.4833,24657200.0],["2025-07-08",20.5127,20.5813,20.1307,20.3952,23841100.0],["2025-07-09",20.5911,20.5911,20.1748,20.3756,18238600.0],["2025-07-10",20.5127,21.2768,20.2923,20.8556,34641500.0],["2025-07-11",20.6205,20.6205,20.258,20.2972,20877600.0],["2025-07-14",20.1601,20.4226,20.0327,20.2482,12232300.0],["2025-07-15",20.4344,20.4735,19.8662,19.8662,11868700.0],["2025-07-16",19.9739,20.0915,19.6605,19.9348,15635300.0],["2025-07-17",20.4637,20.7282,20.1797,20.405,18801600.0],["2025-07-18",20.5421,20.7527,20.4539,20.6793,14176300.0],["2025-07-21",20.5813,20.6597,20.2188,20.2384,15437700.0],["2025-07-22",20.2286,20.2727,19.8466,19.9935,13488100.0],["2025-07-23",20.2384,20.7233,20.2384,20.3364,16135000.0],["2025-07-24",20.2776,20.307,20.0768,20.0915,12227700.0],["2025-07-25",20.307,20.307,20.0817,20.307,8927400.0],["2025-07-28",20.3952,20.5,20.2482,20.4539,21449000.0],["2025-07-29",20.5127,20.6695,20.2972,20.4246,18352500.0],["2025-07-30",20.4491,20.6597,20.3364,20.4637,14022900.0],["2025-07-31",20.4931,20.7664,20.2384,20.2678,11267300.0],["2025-08-01",19.876,19.876,19.2588,19.4058,14724600.0],["2025-08-04",19.6213,19.6458,19.4254,19.6115,14705200.0],["2025-08-05",19.6703,19.7242,19.2344,19.4646,12199300.0],["2025-08-06",19.4548,19.8956,19.249,19.7193,18907400.0],["2025-08-07",20.0425,20.1307,19.7193,19.9837,16213100.0],["2025-08-08",20.1405,20.5862,20.0915,20.3854,15199300.0],["2025-08-11",20.5029,20.6499,20.1503,20.1699,15792900.0],["2025-08-12",20.4735,20.9976,20.3168,20.885,17056900.0],["2025-08-13",20.9633,21.316,20.8458,21.1201,16222700.0],["2025-08-14",20.8066,21.0417,20.6988,20.885,7800500.0],["2025-08-15",20.9437,20.9437,20.6058,20.7282,14998500.0],["2025-08-18",20.6793,21.2229,20.6695,21.1886,12214900.0],["2025-08-19",21.1103,21.2376,20.8654,20.9046,11587600.0],["2025-08-20",21.1593,21.1789,20.0229,20.6107,16999500.0],["2025-08-21",21.2376,21.4629,20.978,21.3748,20562600.0],["2025-08-22",21.4237,22.227,21.3944,21.9919,18245300.0],["2025-08-25",22.0311,22.2074,21.8891,22.0997,17378800.0],["2025-08-26",22.0899,22.2809,21.9429,22.0409,17056400.0],["2025-08-27",21.8646,22.4033,21.7862,22.2662,23389900.0],["2025-08-28",22.3544,22.8344,22.2368,22.6874,24964900.0],["2025-08-29",22.374,22.3984,21.9723,22.1095,19962600.0],["2025-09-02",21.6001,22.2466,21.4727,22.2172,27797200.0],["2025-09-03",22.4915,22.5699,22.1144,22.3544,34179900.0],["2025-09-04",23.4123,23.6817,22.2172,22.6874,62528800.0],["2025-09-05",22.6874,23.0793,22.2368,23.0401,24237500.0],["2025-09-08",23.1185,23.2899,22.5797,23.0205,19157100.0],["2025-09-09",22.9421,23.4907,22.898,23.3927,16873500.0],["2025-09-10",23.5201,24.1754,23.4417,23.9413,21361400.0],["2025-09-11",24.0785,24.4507,23.9462,24.3527,20845500.0],["2025-09-12",24.3478,24.5878,24.2254,24.2254,20692400.0],["2025-09-15",24.294,24.5261,24.005,24.3331,18368000.0],["2025-09-16",24.4017,24.4605,23.8434,23.9315,21439300.0],["2025-09-17",24.0491,24.4497,23.7552,24.2254,25280500.0],["2025-09-18",24.6193,24.964,24.511,24.8556,22034800.0],["2025-09-19",24.8261,24.9344,24.4814,24.6095,32895700.0],["2025-09-22",24.575,24.9699,24.5208,24.7769,28153200.0],["2025-09-23",24.7375,24.9295,24.3042,24.3239,25207500.0],["2025-09-24",24.511,24.6843,23.9989,24.0875,25135600.0],["2025-09-25",23.6542,23.8856,23.5065,23.8413,32909800.0],["2025-09-26",23.7133,23.7822,23.4425,23.6345,20647700.0],["2025-09-29",23.9398,24.3091,23.733,23.7724,19445300.0],["2025-09-30",23.733,24.1909,23.6148,24.186,22897400.0],["2025-10-01",24.0087,24.5947,23.861,24.5504,27908400.0],["2025-10-02",24.7867,24.9246,24.0383,24.1072,17599900.0],["2025-10-03",24.2254,24.6193,23.93,24.058,20800300.0],["2025-10-06",24.5898,24.8704,24.3879,24.4125,15656000.0],["2025-10-07",25.0723,25.5253,24.2894,24.5307,21949800.0],["2025-10-08",24.4814,26.0374,24.4716,25.6829,29025300.0],["2025-10-09",25.6435,25.9684,25.348,25.8503,20274400.0],["2025-10-10",25.8503,25.9655,24.0186,24.0284,35814900.0],["2025-10-13",24.5701,25.0674,24.3731,24.4223,35267900.0],["2025-10-14",24.0087,24.9837,23.9103,24.6193,34533600.0],["2025-10-15",24.8655,25.9094,24.4864,24.6587,50347700.0],["2025-10-16",22.6202,23.1323,21.7733,22.1574,78889800.0],["2025-10-17",22.0097,22.9156,21.9013,22.6104,65685500.0],["2025-10-20",22.7138,22.7532,22.0983,22.5217,60189800.0],["2025-10-21",22.6104,23.0732,22.2755,22.9156,81272500.0],["2025-10-22",22.7876,22.891,22.2558,22.7384,50450400.0],["2025-10-23",22.7876,23.1028,22.7039,22.8369,30706700.0],["2025-10-24",23.2997,23.3381,22.9206,23.1421,19914300.0],["2025-10-27",23.4179,23.8463,23.2209,23.8118,35603400.0],["2025-10-28",23.8807,24.3219,23.3293,23.8807,38284100.0],["2025-10-29",24.1762,24.2155,23.7133,23.9004,35121100.0],["2025-10-30",23.7822,24.3711,23.6739,24.0383,39387200.0],["2025-10-31",24.1171,24.5405,23.8315,24.0481,33572100.0],["2025-11-03",24.2451,24.4027,23.7429,24.1269,28309400.0],["2025-11-04",23.5705,23.733,23.0732,23.2012,35378300.0],["2025-11-05",23.2406,23.6641,23.0338,23.3489,27393700.0],["2025-11-06",23.3194,23.5361,22.7729,23.0437,22854200.0],["2025-11-07",22.9156,23.1668,22.443,23.0929,21932600.0],["2025-11-10",23.7478,24.0383,23.2209,23.5164,34049800.0],["2025-11-11",23.3391,23.3883,22.4183,22.5414,28882000.0],["2025-11-12",22.7187,23.3342,22.6498,23.1224,37546600.0],["2025-11-13",22.9156,23.2357,22.3051,22.5808,42098300.0],["2025-11-14",22.1377,23.0634,22.0097,22.4823,29807000.0],["2025-11-17",21.6059,21.8521,20.4193,20.9067,50382100.0],["2025-11-18",20.6901,21.1283,20.4045,20.5817,43252800.0],["2025-11-19",20.503,20.823,20.2568,20.2863,26653200.0],["2025-11-20",20.7984,20.9855,19.6216,19.7151,24343600.0],["2025-11-21",19.8727,20.4734,19.6462,20.2075,22404400.0],["2025-11-24",20.5128,20.9264,20.3405,20.7688,35604100.0],["2025-11-25",20.7885,21.1234,20.6113,21.0347,21491200.0],["2025-11-26",21.2711,21.2809,20.7787,21.2021,19609800.0],["2025-11-28",21.2563,21.601,21.212,21.537,7707800.0],["2025-12-01",21.2317,21.6945,21.1529,21.6059,25190200.0],["2025-12-02",21.8915,21.9013,21.5123,21.5862,16830400.0],["2025-12-03",21.5517,22.0687,21.4877,21.921,19079400.0],["2025-12-04",21.9703,22.7384,21.9604,22.5513,33710900.0],["2025-12-05",20.5817,23.1963,20.2962,22.9747,47409100.0],["2025-12-08",22.7827,23.994,22.699,23.4967,26246100.0],["2025-12-09",23.3293,24.4322,23.3096,24.3928,31516600.0],["2025-12-10",24.3633,25.0231,24.2057,24.8753,40648800.0],["2025-12-11",24.3534,24.5208,23.6788,24.1663,31575300.0],["2025-12-12",24.0186,24.0629,23.3243,23.5065,49512900.0],["2025-12-15",23.6345,23.7232,23.3539,23.6838,35706300.0],["2025-12-16",23.5557,24.1269,23.472,23.93,33437500.0],["2025-12-17",23.9989,24.2943,23.477,23.6542,31541800.0],["2025-12-18",23.733,23.8216,23.0289,23.5557,23603100.0],["2025-12-19",23.6875,24.3513,23.6677,24.2027,29907700.0],["2025-12-22",24.4404,24.5692,24.1581,24.4702,18592700.0],["2025-12-23",24.4999,24.5692,24.2324,24.3513,16269200.0],["2025-12-24",24.3711,24.4702,24.2126,24.2126,5180800.0],["2025-12-26",24.272,24.3265,24.1185,24.2621,11203600.0],["2025-12-29",24.0243,24.2968,23.9055,24.1036,13836300.0],["2025-12-30",24.1036,24.2126,23.846,23.846,9611600.0],["2025-12-31",23.7965,24.0144,23.6182,23.7965,14245400.0],["2026-01-02",24.0541,24.163,23.5983,23.9451,11238800.0],["2026-01-05",23.9946,24.1829,23.5092,23.9055,18144700.0],["2026-01-06",23.8658,24.1234,23.5587,23.5686,17048400.0],["2026-01-07",23.4894,23.5785,22.2213,22.2213,23267100.0],["2026-01-08",22.0925,22.1222,21.6021,21.8151,27026500.0],["2026-01-09",21.8944,22.1817,21.5575,21.9637,25301900.0],["2026-01-12",21.7557,22.1916,21.6665,21.8944,14571600.0],["2026-01-13",22.2906,22.5036,22.0231,22.0826,11503000.0],["2026-01-14",21.9736,22.3748,21.6814,21.8844,14093700.0],["2026-01-15",22.2114,22.3402,21.7358,21.7458,14910500.0],["2026-01-16",21.7953,21.7953,21.2207,21.2405,15541600.0],["2026-01-20",20.7947,20.9136,19.8882,20.2003,26347300.0],["2026-01-21",20.3439,20.9037,20.1805,20.8244,20480300.0],["2026-01-22",21.1018,21.7309,21.1018,21.1612,14748500.0],["2026-01-23",21.1117,21.1117,20.7749,20.8541,9391800.0],["2026-01-26",20.8739,21.2157,20.8244,21.1711,10641900.0],["2026-01-27",21.399,21.6368,21.2306,21.399,10058800.0],["2026-01-28",21.5476,21.716,21.3346,21.508,16653000.0],["2026-01-29",21.617,21.8052,21.1563,21.8052,15125000.0],["2026-01-30",21.4287,21.6021,21.0622,21.3197,19367800.0],["2026-02-02",21.2108,21.8745,21.1513,21.8052,16061700.0],["2026-02-03",21.9835,22.2758,21.4634,21.5773,20537400.0],["2026-02-04",21.5773,23.0733,21.5278,23.0237,29903000.0],["2026-02-05",22.7067,22.885,21.9587,22.4987,23404300.0],["2026-02-06",22.8652,23.5785,22.7662,23.3903,15011600.0],["2026-02-09",23.1922,23.846,23.0832,23.6875,14122000.0],["2026-02-10",23.7866,24.0243,23.6826,23.747,12868400.0],["2026-02-11",24.0045,24.1531,23.0733,23.5884,15772900.0],["2026-02-12",22.9494,23.1129,21.6467,21.9934,30321300.0],["2026-02-13",22.0231,22.786,21.83,22.4789,16791300.0],["2026-02-17",22.0727,22.3897,21.7012,21.7656,13720900.0],["2026-02-18",21.5773,21.8151,21.2653,21.3495,17104600.0],["2026-02-19",21.3891,21.6219,20.9086,21.191,12195200.0],["2026-02-20",21.082,21.7309,21.0671,21.1711,12602300.0],["2026-02-23",21.0324,21.1117,19.7792,19.8139,14414700.0],["2026-02-24",19.8436,20.2003,19.6554,20.0616,12215100.0],["2026-02-25",20.0913,20.5619,20.0517,20.438,13677700.0],["2026-02-26",20.6758,20.8294,20.2399,20.6461,16599100.0],["2026-02-27",20.8442,21.5971,20.765,21.2702,30874100.0],["2026-03-02",20.9928,21.9538,20.8799,21.9241,15744500.0],["2026-03-03",21.4981,21.6368,20.6609,21.4386,18494400.0],["2026-03-04",21.5971,21.7854,21.3297,21.3495,10252800.0],["2026-03-05",21.2999,21.6863,21.0077,21.2702,12822200.0],["2026-03-06",20.8838,21.3098,20.651,20.9334,16611800.0],["2026-03-09",20.4479,21.6467,20.4083,21.6071,34704400.0],["2026-03-10",21.8151,21.934,20.8294,20.9037,36131400.0],["2026-03-11",21.0721,21.7061,20.9928,21.2306,23240200.0],["2026-03-12",20.9532,21.5377,20.9532,21.3792,21180600.0],["2026-03-13",21.6764,21.7755,21.1612,21.3792,14179100.0],["2026-03-16",21.6962,21.9043,21.4485,21.6467,16518800.0],["2026-03-17",21.7358,22.0677,21.4188,21.4684,16696700.0],["2026-03-18",21.508,21.7903,21.2405,21.3297,10572700.0],["2026-03-19",21.0324,21.9687,20.9631,21.9142,10302300.0],["2026-03-20",22.2213,22.36,21.2653,21.4882,24417900.0],["2026-03-23",21.8448,22.3154,21.6071,22.1123,16638800.0],["2026-03-24",22.1153,23.8402,21.9558,23.8303,28241800.0],["2026-03-25",24.3188,26.3479,24.0197,25.7048,51915700.0],["2026-03-26",25.5054,25.8992,24.8483,24.9969,24536600.0],["2026-03-27",24.7975,24.8473,23.7954,23.8702,23974400.0],["2026-03-30",23.8103,24.1095,22.23,22.544,24829600.0],["2026-03-31",23.0077,23.7804,22.554,23.7405,20443100.0],["2026-04-01",24.0795,24.3637,23.7007,23.91,12283500.0],["2026-04-02",23.5112,24.6977,23.4713,24.5382,11102200.0],["2026-04-06",24.6678,25.0866,24.1942,24.5083,10819200.0],["2026-04-07",24.3986,24.6429,24.1045,24.5581,10196000.0],["2026-04-08",25.2761,25.625,24.5033,24.9071,19230900.0],["2026-04-09",24.8772,25.0368,24.4335,24.7576,13260000.0],["2026-04-10",24.937,25.2162,24.2391,24.8174,12573400.0],["2026-04-13",24.4186,25.1763,23.7904,24.7376,19954400.0],["2026-04-14",24.6878,24.7177,23.9449,24.3986,13036400.0],["2026-04-15",24.3488,24.6479,24.1842,24.5482,9348500.0],["2026-04-16",24.8274,25.8344,24.608,25.8145,15605900.0],["2026-04-17",26.0239,26.4825,25.8195,26.3629,17927100.0],["2026-04-20",26.3728,27.8286,26.2632,27.7289,20616500.0],["2026-04-21",27.8884,29.5436,27.8784,28.6761,22871800.0],["2026-04-22",28.7958,29.0051,28.3371,28.4268,12695100.0],["2026-04-23",28.4418,28.4418,27.3251,27.8485,11628400.0],["2026-04-24",28.1975,28.2872,27.3998,28.0779,11110900.0],["2026-04-27",28.377,28.8157,28.2274,28.5365,8439200.0],["2026-04-28",27.9632,28.1476,27.2652,27.8685,11453000.0],["2026-04-29",27.8884,28.3869,27.5993,28.2174,13271700.0],["2026-04-30",28.2673,28.706,27.9083,28.6861,17192200.0],["2026-05-01",28.7858,28.8855,28.2673,28.4867,11032500.0],["2026-05-04",28.8456,29.2145,28.2972,28.6262,12078200.0],["2026-05-05",28.9154,30.062,28.8705,29.9524,11580000.0],["2026-05-06",30.0521,30.3313,29.4389,30.2814,12871900.0],["2026-05-07",29.9424,29.9623,29.2245,29.6134,15708600.0],["2026-05-08",29.9125,31.2585,29.745,31.2585,17521000.0],["2026-05-11",31.099,31.5477,30.5805,30.7799,14198300.0],["2026-05-12",30.3213,30.4908,29.404,30.1219,11200100.0],["2026-05-13",30.5606,32.4351,30.082,31.9764,27523500.0],["2026-05-14",33.6017,34.5938,33.143,34.0304,34638300.0],["2026-05-15",33.5618,33.5618,32.6255,33.0034,16381200.0],["2026-05-18",33.482,33.7313,32.2257,32.9037,16653100.0],["2026-05-19",32.3553,32.9436,31.787,32.5248,10241000.0],["2026-05-20",32.7243,33.9008,32.5946,33.7014,11467600.0],["2026-05-21",33.2976,33.8908,33.0184,33.8709,11649800.0],["2026-05-22",34.5489,37.6349,34.3994,37.4704,30722400.0],["2026-05-26",37.8094,38.4675,37.2211,37.949,16802000.0],["2026-05-27",37.6997,37.7894,36.6029,37.0915,17674600.0],["2026-05-28",37.3607,38.2431,36.4683,38.0985,23279900.0],["2026-05-29",42.6552,44.445,41.3989,42.9144,86121400.0],["2026-06-01",44.0511,47.8301,43.2734,46.8629,115597800.0],["2026-06-02",62.876,64.0626,53.314,55.9862,153197800.0],["2026-06-03",54.0219,55.8267,52.4565,54.9891,56953400.0],["2026-06-04",52.8454,54.3111,52.1674,53.5334,36790300.0],["2026-06-05",52.7507,52.8992,48.3984,49.0565,37733400.0],["2026-06-08",49.8043,50.7176,48.7723,49.7245,28878300.0],["2026-06-09",49.6896,50.3527,45.5966,48.1292,28578500.0],["2026-06-10",47.7104,47.8301,44.779,45.3573,33229400.0],["2026-06-11",44.8687,46.6635,44.6095,46.6635,24482800.0],["2026-06-12",46.3743,49.6348,45.8359,48.0295,23521900.0],["2026-06-15",49.3307,49.4553,47.9597,48.877,30500700.0],["2026-06-16",49.135,50.34,47.98,48.38,24311600.0],["2026-06-17",49.5,50.45,47.952,48.2,31243800.0],["2026-06-18",49.175,49.6,46.93,47.41,53337800.0],["2026-06-22",48.04,49.63,47.71,48.4,23278000.0],["2026-06-23",46.25,49.715,45.83,48.92,20640100.0],["2026-06-24",48.24,50.2,47.65,48.75,21053300.0],["2026-06-25",48.1,48.16,46.1,46.72,26924600.0],["2026-06-26",45.215,45.37,43.13,43.71,36793900.0],["2026-06-29",43.79,44.78,42.43,44.41,17151600.0],["2026-06-30",44.0,45.23,43.47,45.11,19933200.0],["2026-07-01",44.43,44.5,42.84,43.95,20470800.0],["2026-07-02",43.5,43.935,40.715,41.23,18976700.0],["2026-07-06",41.7734,43.845,41.5,43.15,16433237.820725],["2026-07-07",43.445,44.275,42.5,43.47,16465821.453756],["2026-07-08",43.31,45.22,43.29,44.67,18374118.708017],["2026-07-09",45.8845,49.3201,45.64,49.11,26431700.942044],["2026-07-10",49.03,51.08,48.35,48.54,19441329.663165],["2026-07-13",48.19,48.4613,46.46,47.24,18374734.853294],["2026-07-14",48.86,50.045,48.6,49.56,17112275.366561],["2026-07-15",50.31,50.31,45.47,47.39,19907821.059439],["2026-07-16",47.25,47.67,44.74,45.13,27342096.236935],["2026-07-17",44.4,46.825,43.7,45.82,14888319.652549],["2026-07-20",46.12,46.23,44.47,44.56,11853479.264878],["2026-07-21",45.63,46.985,45.59,46.72,13214720.592867],["2026-07-22",47.21,49.68,47,48.13,14807491.835031],["2026-07-23",47.48,49.25,47.4,47.64,11976873.380019],["2026-07-24",48,49.21,47.3414,47.69,11323139.586865],["2026-07-27",48,49.14,46.31,48.19,13746397.743035],["2026-07-28",46.32,46.51,43.3,45.59,20935615.826924],["2026-07-29",45.25,46.66,44.18,44.44,12281908.074501],["2026-07-30",46.29,47.245,45.46,47.14,20261899.917455],["2026-07-31",49,49.89,46.82,47.9,17213585.329556],["2026-08-03",47.51,50.56,46.3,50.24,16925343.034752],["2026-08-04",52.61,53.415,50.3868,52.39,26112289.871738],["2026-08-05",52,54.6299,51.7,53.22,17303683.555685],["2026-08-06",51.38,53.22,49.1201,52.43,16515521.289444],["2026-08-07",53.48,53.565,50.65,53.22,14020771.970676],["2026-08-10",55.4,56.463,54.17,55.285,7914589.903178],["2026-08-11",54.6,54.92,52.6101,54.38,10838908.035735],["2026-08-12",55.71,58.9,55.06,58.79,22355718.15369],["2026-08-13",61.2,63.44,59.68,59.82,26106006.068251],["2026-08-14",60.48,60.48,58.6,58.71,11739148.400357]]}