{"t":"PANW","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-07-20",9.1917,10.345,8.85,8.855,42096600.0],["2012-07-23",8.7667,9.0,8.5167,8.585,4730400.0],["2012-07-24",8.6667,9.3333,8.5867,9.25,4300800.0],["2012-07-25",9.4167,9.8333,9.2167,9.825,3598200.0],["2012-07-26",9.9633,10.3083,9.68,9.98,2566800.0],["2012-07-27",10.1467,10.1467,9.5,9.5,920400.0],["2012-07-30",9.4767,9.4767,8.9867,9.1667,1658400.0],["2012-07-31",9.1667,9.5233,8.7017,9.5233,1712400.0],["2012-08-01",9.7867,9.7867,9.19,9.3633,665400.0],["2012-08-02",9.28,10.0,8.8783,9.1833,996000.0],["2012-08-03",9.4417,9.4833,9.0417,9.1317,1745400.0],["2012-08-06",9.2833,9.32,8.9467,9.13,937800.0],["2012-08-07",9.1667,9.5733,9.0867,9.4667,2194800.0],["2012-08-08",9.3667,10.1667,9.3117,10.155,3023400.0],["2012-08-09",10.1667,10.41,9.9767,10.2217,1756200.0],["2012-08-10",10.1667,10.6617,10.0817,10.22,1710600.0],["2012-08-13",10.1833,10.5133,10.0,10.4533,1332000.0],["2012-08-14",10.6883,10.7267,9.8883,9.9667,2842200.0],["2012-08-15",9.9333,10.4833,9.6167,10.455,1522800.0],["2012-08-16",10.5833,11.1517,10.3117,11.0833,2230800.0],["2012-08-17",11.1833,11.4167,10.8067,11.215,2307600.0],["2012-08-20",11.13,11.1917,10.8283,10.9117,1620000.0],["2012-08-21",10.9133,11.0717,10.5467,10.72,1485600.0],["2012-08-22",10.8433,10.8617,10.52,10.5417,747600.0],["2012-08-23",10.5333,10.8133,10.4167,10.69,1291800.0],["2012-08-24",10.575,10.9617,10.5417,10.795,1217400.0],["2012-08-27",10.8417,10.9733,10.4367,10.615,1062000.0],["2012-08-28",10.6167,10.735,10.485,10.65,625200.0],["2012-08-29",10.7033,10.85,10.5167,10.7883,972000.0],["2012-08-30",10.785,11.1117,10.545,10.5717,1379400.0],["2012-08-31",10.7467,10.7633,10.5167,10.73,553800.0],["2012-09-04",10.8833,11.7133,10.65,11.7017,4606800.0],["2012-09-05",12.1017,12.1017,11.52,11.6667,2838000.0],["2012-09-06",11.785,12.0,11.73,11.9017,1348800.0],["2012-09-07",12.0267,12.0367,11.56,11.79,3539400.0],["2012-09-10",11.9183,12.1,11.855,11.9583,8309400.0],["2012-09-11",11.125,11.6233,10.7217,11.1,18154800.0],["2012-09-12",11.28,11.375,10.7917,10.81,4134600.0],["2012-09-13",10.7917,11.3717,10.7917,11.33,4605000.0],["2012-09-14",11.4317,11.495,11.1467,11.165,2548200.0],["2012-09-17",11.12,11.33,11.0967,11.3183,890400.0],["2012-09-18",11.1683,11.7217,11.1683,11.53,2595000.0],["2012-09-19",11.4933,11.4967,11.25,11.3333,2349000.0],["2012-09-20",11.115,11.235,10.7733,10.8417,1551000.0],["2012-09-21",10.9083,10.9167,10.3733,10.67,3152400.0],["2012-09-24",10.6633,10.8083,10.4017,10.7767,1828200.0],["2012-09-25",10.9,11.0917,10.69,10.695,2271600.0],["2012-09-26",10.6617,10.6617,10.425,10.5417,2356200.0],["2012-09-27",10.6667,10.8717,10.5617,10.845,2256600.0],["2012-09-28",10.8333,10.885,10.2117,10.2617,6390000.0],["2012-10-01",10.2683,10.5317,10.04,10.1,2383200.0],["2012-10-02",10.275,10.4,9.9967,10.3333,2213400.0],["2012-10-03",10.475,11.0367,10.3583,10.9767,4986600.0],["2012-10-04",10.97,10.995,10.7583,10.96,1057800.0],["2012-10-05",10.875,10.9367,10.1467,10.3333,4583400.0],["2012-10-08",10.3933,10.4733,10.2417,10.345,1182000.0],["2012-10-09",10.195,10.4817,10.1633,10.3267,1482000.0],["2012-10-10",10.2667,10.5833,10.2333,10.24,3275400.0],["2012-10-11",10.3433,10.41,10.125,10.16,1774800.0],["2012-10-12",10.4167,10.525,10.18,10.4933,1922400.0],["2012-10-15",10.5183,10.9667,10.4867,10.925,1770000.0],["2012-10-16",10.9817,10.9933,10.7167,10.9283,1565400.0],["2012-10-17",10.8717,11.1667,10.7517,10.9167,4473600.0],["2012-10-18",10.68,10.68,10.2817,10.3167,24424800.0],["2012-10-19",10.3067,10.465,9.8333,10.0033,5164800.0],["2012-10-22",10.02,10.1833,10.0,10.0,3094200.0],["2012-10-23",10.0,10.025,9.5883,9.9583,5323200.0],["2012-10-24",10.0833,10.09,9.815,9.9583,2004600.0],["2012-10-25",10.02,10.02,9.6167,9.675,2665200.0],["2012-10-26",9.775,9.775,9.3667,9.3833,5200200.0],["2012-10-31",9.4,9.5317,9.0,9.1633,6797400.0],["2012-11-01",9.2917,9.505,9.075,9.365,4828800.0],["2012-11-02",9.4083,9.4583,9.045,9.1,2953200.0],["2012-11-05",9.1667,9.4517,9.0567,9.3,3885000.0],["2012-11-06",9.3,9.4367,9.0833,9.2367,2161200.0],["2012-11-07",9.14,9.215,8.975,8.9833,909000.0],["2012-11-08",8.9767,9.1433,8.605,8.66,3613800.0],["2012-11-09",8.6167,8.89,8.5867,8.6667,1946400.0],["2012-11-12",8.67,8.81,8.625,8.7167,1360800.0],["2012-11-13",8.7917,8.9483,8.7617,8.865,2869800.0],["2012-11-14",9.0,9.03,8.5833,8.7317,2221200.0],["2012-11-15",8.9967,8.9967,8.425,8.5667,1357200.0],["2012-11-16",8.4517,8.9483,8.335,8.875,4039200.0],["2012-11-19",8.9617,9.335,8.9617,9.335,3178800.0],["2012-11-20",9.2883,9.335,9.0,9.07,1827000.0],["2012-11-21",9.03,9.255,8.9933,9.2417,2382600.0],["2012-11-23",9.3283,9.3767,9.2033,9.235,389400.0],["2012-11-26",9.185,9.3333,8.9883,9.3133,2031000.0],["2012-11-27",9.2,9.5567,9.1833,9.34,1380000.0],["2012-11-28",9.2233,9.2633,8.8183,9.0967,1914000.0],["2012-11-29",9.1133,9.3733,9.0183,9.3117,2074800.0],["2012-11-30",9.3417,9.3417,8.86,9.07,8834400.0],["2012-12-03",9.07,9.07,8.5617,8.61,3481200.0],["2012-12-04",8.7567,8.9517,8.6,8.9417,4149000.0],["2012-12-05",8.9,9.0083,8.6067,8.6833,1940400.0],["2012-12-06",8.7383,9.0933,8.425,8.55,6717000.0],["2012-12-07",8.3333,8.685,7.9383,8.5517,13164600.0],["2012-12-10",8.5333,8.58,8.0833,8.1367,3751800.0],["2012-12-11",8.3017,8.3017,7.9917,8.1483,5647200.0],["2012-12-12",8.21,8.3883,8.065,8.2083,4076400.0],["2012-12-13",8.14,8.1967,8.0083,8.16,3938400.0],["2012-12-14",8.15,8.3233,8.0933,8.2983,2623800.0],["2012-12-17",8.3067,8.4933,8.2617,8.335,4062600.0],["2012-12-18",8.4167,8.9967,8.3483,8.66,5879400.0],["2012-12-19",8.6667,8.76,8.5533,8.6817,2895600.0],["2012-12-20",8.7483,8.8183,8.5333,8.63,1524000.0],["2012-12-21",8.545,9.115,8.355,9.11,7465800.0],["2012-12-24",8.9817,9.1667,8.9817,9.13,1478400.0],["2012-12-26",9.11,9.1533,8.8633,8.8817,2700000.0],["2012-12-27",8.8567,8.925,8.4533,8.8117,3123000.0],["2012-12-28",8.71,8.9917,8.6667,8.7717,1905000.0],["2012-12-31",8.8117,8.9483,8.6633,8.92,2082000.0],["2013-01-02",9.0867,9.3167,8.415,8.5383,8351400.0],["2013-01-03",8.6367,8.6367,8.1417,8.225,8008200.0],["2013-01-04",8.3067,8.3583,8.0017,8.0417,7780800.0],["2013-01-07",8.0183,8.1667,7.8333,7.8717,7134000.0],["2013-01-08",7.9333,8.1417,7.8333,7.9383,5110800.0],["2013-01-09",8.0467,8.3833,8.0467,8.33,5406000.0],["2013-01-10",8.3633,8.6117,8.2217,8.4333,4755000.0],["2013-01-11",8.4433,8.8517,8.4433,8.8017,7626000.0],["2013-01-14",8.755,8.9167,8.6667,8.725,7576800.0],["2013-01-15",8.6633,9.0383,8.6433,9.0117,5595000.0],["2013-01-16",9.07,9.3,8.8567,9.125,7345200.0],["2013-01-17",9.16,9.16,8.9183,9.0817,3930600.0],["2013-01-18",9.3533,9.4483,9.1667,9.2267,8173200.0],["2013-01-22",9.2317,9.2967,9.0617,9.2083,2751000.0],["2013-01-23",9.0667,9.3683,9.0483,9.3167,4446000.0],["2013-01-24",9.2867,9.375,9.2167,9.3367,3321600.0],["2013-01-25",9.3367,9.4833,9.25,9.4533,5058000.0],["2013-01-28",9.435,9.6083,9.1533,9.5733,6626400.0],["2013-01-29",9.5367,9.545,9.2967,9.47,3224400.0],["2013-01-30",9.4583,9.4583,8.9167,8.9883,6612000.0],["2013-01-31",9.205,9.2967,8.925,9.2267,5318400.0],["2013-02-01",9.2817,9.35,8.985,9.0683,6988200.0],["2013-02-04",9.2033,9.2033,8.8383,8.8917,2144400.0],["2013-02-05",8.9017,9.035,8.8083,8.9717,2633400.0],["2013-02-06",8.9667,9.0683,8.84,9.0233,2556600.0],["2013-02-07",9.005,9.0617,8.9,9.0267,2629800.0],["2013-02-08",9.01,9.1783,8.9783,9.1767,3178800.0],["2013-02-11",9.175,9.2417,9.1233,9.1617,1614000.0],["2013-02-12",9.1667,9.49,9.115,9.4517,4551000.0],["2013-02-13",9.4167,9.4433,9.14,9.1933,3910200.0],["2013-02-14",9.1667,9.3333,9.1333,9.2883,2172000.0],["2013-02-15",9.3467,9.3983,9.1683,9.2,1667400.0],["2013-02-19",9.265,9.4083,9.22,9.25,1914000.0],["2013-02-20",9.275,9.3233,9.0983,9.1333,2658600.0],["2013-02-21",9.15,9.19,8.9633,9.1033,3399600.0],["2013-02-22",9.2567,9.5783,9.1583,9.5483,7001400.0],["2013-02-25",9.645,9.6917,9.34,9.5383,3614400.0],["2013-02-26",9.5,9.57,9.3367,9.4983,4713000.0],["2013-02-27",9.5483,9.9667,9.3083,9.6533,9680400.0],["2013-02-28",9.66,10.1917,9.5,10.1883,14556600.0],["2013-03-01",9.7583,10.365,9.57,9.7583,19303200.0],["2013-03-04",9.3767,9.575,9.1433,9.3333,29024400.0],["2013-03-05",9.3517,9.5083,9.27,9.4733,10157400.0],["2013-03-06",9.4933,9.56,9.35,9.3967,6560400.0],["2013-03-07",9.5167,9.5333,9.315,9.3983,7033200.0],["2013-03-08",9.4067,9.415,9.2117,9.325,7066800.0],["2013-03-11",9.295,9.3667,9.1667,9.2917,6011400.0],["2013-03-12",9.2233,9.415,9.1833,9.3433,9701400.0],["2013-03-13",9.3883,9.4383,9.275,9.4,7320600.0],["2013-03-14",9.5583,9.5583,9.3517,9.43,7143000.0],["2013-03-15",9.375,9.415,9.26,9.3817,5530800.0],["2013-03-18",9.3767,9.5167,9.2633,9.3517,5101800.0],["2013-03-19",9.3383,9.4283,9.0283,9.33,7117800.0],["2013-03-20",9.3017,9.4167,9.2533,9.3217,2825400.0],["2013-03-21",9.3,9.5333,9.2167,9.2733,8367600.0],["2013-03-22",9.2883,9.405,9.0167,9.0867,9188400.0],["2013-03-25",9.115,9.1733,8.925,9.09,6789000.0],["2013-03-26",9.1217,9.1217,8.9317,8.9967,6870600.0],["2013-03-27",8.9467,9.5167,8.8833,9.42,11639400.0],["2013-03-28",9.4067,9.5283,9.345,9.4333,8143800.0],["2013-04-01",9.4167,9.4167,9.0333,9.2233,5057400.0],["2013-04-02",9.2083,9.2517,9.0667,9.1467,2595000.0],["2013-04-03",9.125,9.125,8.8367,8.9417,4200000.0],["2013-04-04",8.9383,8.9383,8.6767,8.8383,4946400.0],["2013-04-05",8.625,8.94,8.625,8.835,5272200.0],["2013-04-08",8.8133,8.8567,8.5967,8.6333,6354600.0],["2013-04-09",8.6967,8.925,8.625,8.825,3887400.0],["2013-04-10",8.9333,9.1683,8.8383,9.1183,5102400.0],["2013-04-11",8.8633,9.0833,8.7417,9.0267,6529200.0],["2013-04-12",8.9617,9.0017,8.7617,8.8583,3095400.0],["2013-04-15",8.8117,8.8133,8.5367,8.6183,4689600.0],["2013-04-16",8.67,8.7767,8.5683,8.7583,3884400.0],["2013-04-17",8.6483,8.72,8.5883,8.6567,4745400.0],["2013-04-18",8.65,8.71,8.3817,8.5833,3951600.0],["2013-04-19",8.6033,8.6033,8.44,8.4517,5326800.0],["2013-04-22",8.5233,8.6233,8.4417,8.5633,3156000.0],["2013-04-23",8.5817,8.9467,8.5817,8.8517,3988200.0],["2013-04-24",8.7917,9.06,8.7917,9.0017,5436000.0],["2013-04-25",8.9983,9.135,8.9433,9.0267,4426800.0],["2013-04-26",8.9717,8.9717,8.8617,8.935,4734600.0],["2013-04-29",8.9567,9.0833,8.9567,9.0117,1980000.0],["2013-04-30",9.0,9.075,8.965,9.0167,3034800.0],["2013-05-01",8.9817,9.0117,8.6133,8.6133,8777400.0],["2013-05-02",8.68,8.8567,8.5917,8.8,5428200.0],["2013-05-03",8.8667,9.0667,8.8667,9.065,3498600.0],["2013-05-06",9.0533,9.1283,8.9283,8.98,4927200.0],["2013-05-07",8.9767,9.0167,8.72,8.7867,5133600.0],["2013-05-08",8.8083,8.8083,8.2333,8.2767,14779800.0],["2013-05-09",8.5617,8.655,8.2617,8.285,7979400.0],["2013-05-10",8.305,8.425,8.2633,8.2883,4866600.0],["2013-05-13",8.245,8.4467,8.245,8.38,2820000.0],["2013-05-14",8.4,8.715,8.3883,8.71,4623000.0],["2013-05-15",8.6433,8.82,8.6433,8.7717,4305600.0],["2013-05-16",9.1667,9.3717,8.905,9.015,9070200.0],["2013-05-17",9.1217,9.4317,9.08,9.405,5904600.0],["2013-05-20",9.4167,9.4333,9.0133,9.045,3870600.0],["2013-05-21",9.0117,9.0383,8.7567,8.7717,4161000.0],["2013-05-22",8.83,8.83,8.575,8.7017,5721000.0],["2013-05-23",8.5833,8.7967,8.5833,8.685,2910000.0],["2013-05-24",8.685,8.79,8.6317,8.73,2076600.0],["2013-05-28",8.8567,8.985,8.8333,8.9633,2194800.0],["2013-05-29",9.1417,9.2067,8.88,9.1267,6895200.0],["2013-05-30",9.1667,9.2067,9.0433,9.065,14068200.0],["2013-05-31",7.9333,8.41,7.8333,8.0867,33314400.0],["2013-06-03",8.1167,8.1167,7.5617,7.6383,13842000.0],["2013-06-04",7.6367,7.7283,7.25,7.3433,11488800.0],["2013-06-05",7.2833,7.4717,7.2517,7.4017,9932400.0],["2013-06-06",7.3683,7.6383,7.3633,7.5,6798000.0],["2013-06-07",7.535,7.7117,7.4283,7.7,8600400.0],["2013-06-10",7.6833,7.7483,7.5217,7.7433,7045800.0],["2013-06-11",7.6017,7.875,7.5883,7.7967,6935400.0],["2013-06-12",7.8317,7.8833,7.5267,7.5983,4933800.0],["2013-06-13",7.5483,7.625,7.5,7.535,2746800.0],["2013-06-14",7.505,7.5067,7.175,7.1867,9640200.0],["2013-06-17",7.2667,7.3767,7.1667,7.1917,8355000.0],["2013-06-18",7.0183,7.16,6.9183,6.9333,8751000.0],["2013-06-19",6.9217,7.1233,6.835,7.01,7948800.0],["2013-06-20",6.8933,7.0567,6.845,6.9767,8155800.0],["2013-06-21",7.0233,7.0817,6.805,6.8417,7456200.0],["2013-06-24",6.7033,6.7767,6.5133,6.5933,6796200.0],["2013-06-25",6.6,6.9917,6.5917,6.9283,7324200.0],["2013-06-26",6.9083,7.125,6.895,7.0133,6511800.0],["2013-06-27",7.085,7.425,7.07,7.3967,8375400.0],["2013-06-28",7.3317,7.3333,6.945,7.0267,16200000.0],["2013-07-01",7.0383,7.2733,6.985,7.0367,4959600.0],["2013-07-02",7.0133,7.0833,6.8367,6.8583,4941600.0],["2013-07-03",6.84,7.1983,6.8167,7.15,3502800.0],["2013-07-05",7.1433,7.1467,7.0033,7.0483,2778000.0],["2013-07-08",7.02,7.2383,7.0033,7.14,4224000.0],["2013-07-09",7.16,7.255,7.0667,7.1817,3509400.0],["2013-07-10",7.2167,7.3917,7.215,7.37,5397000.0],["2013-07-11",7.51,7.8333,7.51,7.795,9666600.0],["2013-07-12",7.7783,7.8167,7.71,7.7383,2877000.0],["2013-07-15",7.8067,7.8217,7.7167,7.8017,2016600.0],["2013-07-16",7.7883,7.8167,7.6683,7.7517,3598200.0],["2013-07-17",7.7783,7.9983,7.7517,7.89,6127200.0],["2013-07-18",7.9733,8.1367,7.885,8.115,4537800.0],["2013-07-19",8.1667,8.3333,8.1083,8.3017,8524200.0],["2013-07-22",8.2967,8.32,8.1883,8.2583,5379600.0],["2013-07-23",8.475,8.485,8.0633,8.09,11365800.0],["2013-07-24",8.1517,8.2167,7.9617,8.09,4727400.0],["2013-07-25",8.1333,8.315,8.1283,8.31,2770200.0],["2013-07-26",8.25,8.2683,8.0617,8.215,2847000.0],["2013-07-29",8.145,8.2533,8.11,8.1233,2290200.0],["2013-07-30",8.235,8.2367,8.055,8.1283,3305400.0],["2013-07-31",8.1167,8.2383,7.9967,8.1567,3683400.0],["2013-08-01",8.21,8.225,8.01,8.1933,3171000.0],["2013-08-02",8.195,8.2783,8.1583,8.2183,2580000.0],["2013-08-05",8.2783,8.3533,8.1217,8.34,2354400.0],["2013-08-06",8.3,8.3483,8.1717,8.2317,1708800.0],["2013-08-07",8.2317,8.245,7.9767,8.01,2906400.0],["2013-08-08",8.07,8.2967,8.05,8.2517,3994200.0],["2013-08-09",8.21,8.325,8.1333,8.1917,3187800.0],["2013-08-12",8.175,8.29,8.1433,8.205,1638600.0],["2013-08-13",8.2,8.27,8.0967,8.185,1585200.0],["2013-08-14",8.2167,8.3067,8.14,8.305,2396400.0],["2013-08-15",8.1667,8.2733,8.0667,8.1283,2309400.0],["2013-08-16",8.09,8.1867,7.96,7.97,2357400.0],["2013-08-19",7.9733,8.0933,7.9383,7.99,3370800.0],["2013-08-20",7.9683,8.0233,7.9033,7.9783,2203800.0],["2013-08-21",7.9667,8.0267,7.8883,7.945,2338200.0],["2013-08-22",7.95,8.0083,7.8583,7.96,1677000.0],["2013-08-23",7.9583,8.0167,7.9117,7.95,1313400.0],["2013-08-26",7.9767,8.02,7.86,7.935,1211400.0],["2013-08-27",8.0183,8.0267,7.8783,7.8917,3969000.0],["2013-08-28",7.91,7.9283,7.84,7.8833,1567200.0],["2013-08-29",7.9167,8.095,7.9167,7.955,2096400.0],["2013-08-30",8.0033,8.0617,7.8783,8.0033,1810200.0],["2013-09-03",7.955,7.955,7.6233,7.7517,6834000.0],["2013-09-04",7.735,7.875,7.65,7.6683,6666000.0],["2013-09-05",7.6333,7.7267,7.5783,7.5867,6747600.0],["2013-09-06",7.595,7.6817,7.43,7.4667,7814400.0],["2013-09-09",7.4683,7.905,7.445,7.8067,17895000.0],["2013-09-10",8.2817,8.2833,7.84,7.99,25381200.0],["2013-09-11",7.9617,7.98,7.7317,7.7467,9576000.0],["2013-09-12",7.7433,7.9033,7.7083,7.8783,6411000.0],["2013-09-13",7.8867,7.9567,7.7333,7.9517,7953000.0],["2013-09-16",8.0,8.0,7.91,7.9133,6028800.0],["2013-09-17",7.845,8.02,7.845,8.01,5958000.0],["2013-09-18",7.95,8.0333,7.6717,7.9233,12253200.0],["2013-09-19",7.9533,8.115,7.9267,7.9967,9312000.0],["2013-09-20",7.9967,8.4167,7.9767,8.165,21325200.0],["2013-09-23",8.1283,8.1333,7.8683,7.91,7997400.0],["2013-09-24",7.8717,7.875,7.625,7.765,7981200.0],["2013-09-25",7.7533,7.8217,7.7083,7.715,2901600.0],["2013-09-26",7.745,7.8383,7.7117,7.7683,4161000.0],["2013-09-27",7.7583,7.8033,7.6917,7.76,4363800.0],["2013-09-30",7.6717,7.6917,7.5433,7.6367,5793000.0],["2013-10-01",7.6117,7.6517,7.4633,7.51,8769000.0],["2013-10-02",7.5,7.7983,7.5,7.755,7317600.0],["2013-10-03",7.7533,7.8017,7.6917,7.7783,6187200.0],["2013-10-04",7.765,8.0033,7.7467,7.9867,7239600.0],["2013-10-07",7.9133,8.0067,7.865,7.9717,4635000.0],["2013-10-08",7.9817,7.9817,7.6983,7.72,6040200.0],["2013-10-09",7.725,7.7333,7.5817,7.6117,4512000.0],["2013-10-10",7.675,7.6883,7.455,7.555,7627200.0],["2013-10-11",7.51,7.6,7.4767,7.5933,5386200.0],["2013-10-14",7.5217,7.6933,7.4433,7.5833,3868200.0],["2013-10-15",7.57,7.6433,7.2917,7.3217,4422000.0],["2013-10-16",7.325,7.35,7.0567,7.195,8959200.0],["2013-10-17",7.19,7.2317,7.0617,7.2117,5122200.0],["2013-10-18",7.2667,7.3583,7.1933,7.2083,4963800.0],["2013-10-21",7.2467,7.3267,7.2083,7.325,5008200.0],["2013-10-22",7.3283,7.3483,7.1133,7.2283,5687400.0],["2013-10-23",7.1667,7.4267,7.16,7.32,4588200.0],["2013-10-24",7.3917,7.485,7.3217,7.45,4612200.0],["2013-10-25",7.4783,7.4917,7.25,7.3083,3414000.0],["2013-10-28",7.3283,7.3283,7.1133,7.12,3150600.0],["2013-10-29",7.1983,7.2533,7.125,7.25,3963000.0],["2013-10-30",7.27,7.29,7.1133,7.175,4624200.0],["2013-10-31",7.1517,7.1933,7.0067,7.0267,4581600.0],["2013-11-01",7.02,7.0983,6.9617,6.9883,3204600.0],["2013-11-04",7.0,7.08,6.9183,7.0733,2932800.0],["2013-11-05",7.0817,7.0833,6.9133,6.9217,3123600.0],["2013-11-06",6.9733,7.065,6.8917,6.9683,3850800.0],["2013-11-07",7.0117,7.0533,6.8333,6.8817,4914600.0],["2013-11-08",6.9267,6.935,6.7483,6.8317,6157800.0],["2013-11-11",6.8083,7.0,6.8083,6.9783,4779600.0],["2013-11-12",6.9783,7.0033,6.8733,6.88,2602200.0],["2013-11-13",6.8333,6.9183,6.7267,6.9083,7159800.0],["2013-11-14",6.8867,7.035,6.8017,7.0333,7302600.0],["2013-11-15",7.0267,7.6617,6.9817,7.6183,15586200.0],["2013-11-18",7.6217,7.6217,7.375,7.4083,12819000.0],["2013-11-19",7.375,7.375,7.2,7.3183,4243200.0],["2013-11-20",7.39,7.4383,7.2567,7.33,2744400.0],["2013-11-21",7.3267,7.5067,7.3267,7.4867,4129800.0],["2013-11-22",7.4933,7.5583,7.4683,7.55,3154200.0],["2013-11-25",7.6017,7.7067,7.56,7.6833,11846400.0],["2013-11-26",8.3717,8.405,8.0067,8.2483,23233800.0],["2013-11-27",8.2367,8.39,8.1717,8.3117,8747400.0],["2013-11-29",8.375,8.375,8.1983,8.325,2737200.0],["2013-12-02",8.1883,8.39,8.015,8.2483,12414600.0],["2013-12-03",8.1567,8.28,8.0917,8.1417,4362600.0],["2013-12-04",8.1333,8.3333,8.0583,8.33,4585200.0],["2013-12-05",8.285,8.4117,8.2617,8.31,6869400.0],["2013-12-06",8.3333,8.65,8.3067,8.6283,9312000.0],["2013-12-09",8.6283,8.75,8.5817,8.6983,10890600.0],["2013-12-10",8.6883,8.7267,8.595,8.6667,6214200.0],["2013-12-11",8.6467,8.7317,8.5417,8.605,6227400.0],["2013-12-12",8.615,8.7817,8.6,8.6817,6066600.0],["2013-12-13",8.6817,9.0183,8.665,8.99,11403000.0],["2013-12-16",8.9683,9.13,8.865,9.1217,9295200.0],["2013-12-17",9.0983,9.3317,9.02,9.3067,8803800.0],["2013-12-18",9.2917,9.4817,9.2383,9.4467,7302600.0],["2013-12-19",9.3817,9.595,9.335,9.5833,7508400.0],["2013-12-20",9.5233,9.6,9.3067,9.41,12666000.0],["2013-12-23",9.4067,9.5583,9.2983,9.4233,5925600.0],["2013-12-24",9.4433,9.51,9.3483,9.475,2201400.0],["2013-12-26",9.52,9.52,9.3167,9.3667,4080600.0],["2013-12-27",9.3333,9.635,9.275,9.6333,4637400.0],["2013-12-30",9.6017,9.65,9.5633,9.5817,3173400.0],["2013-12-31",9.5617,9.6,9.5233,9.5783,2559600.0],["2014-01-02",9.4517,9.4933,9.1167,9.2767,7554600.0],["2014-01-03",9.3617,9.6433,9.3433,9.5733,8829600.0],["2014-01-06",9.5467,9.745,9.545,9.64,8249400.0],["2014-01-07",9.9383,10.0783,9.7267,9.9983,13816800.0],["2014-01-08",9.94,10.0433,9.7817,10.0083,6886200.0],["2014-01-09",10.01,10.1233,9.9433,10.1067,5494800.0],["2014-01-10",10.1083,10.2083,9.96,10.1083,5586600.0],["2014-01-13",10.0417,10.0417,9.4933,9.845,11399400.0],["2014-01-14",9.8667,10.1117,9.8667,10.1033,5702400.0],["2014-01-15",10.1217,10.6383,10.09,10.4833,14352000.0],["2014-01-16",10.4867,10.7233,10.43,10.6117,5562600.0],["2014-01-17",10.6333,10.82,10.44,10.48,5820000.0],["2014-01-21",10.4683,10.4983,10.2033,10.245,5461200.0],["2014-01-22",10.3,10.3917,10.1867,10.3367,6743400.0],["2014-01-23",10.515,10.515,10.185,10.2967,5970000.0],["2014-01-24",10.2867,10.3267,10.005,10.0667,4537200.0],["2014-01-27",10.045,10.1367,9.6183,9.95,6019200.0],["2014-01-28",10.0167,10.3033,9.935,10.24,4062000.0],["2014-01-29",10.2,10.205,9.9383,9.9467,3977400.0],["2014-01-30",9.94,10.555,9.94,10.3533,9761400.0],["2014-01-31",10.2717,10.2717,9.8033,9.9083,9006600.0],["2014-02-03",10.18,10.1933,9.5033,9.6183,7343400.0],["2014-02-04",9.7667,10.145,9.7383,10.0317,13006800.0],["2014-02-05",10.0783,10.0783,9.735,9.9917,5989800.0],["2014-02-06",10.0167,11.27,9.8817,11.1567,30144000.0],["2014-02-07",11.1883,11.6617,10.555,10.96,18046200.0],["2014-02-10",10.9583,11.325,10.9317,11.2933,7690800.0],["2014-02-11",11.3333,11.555,11.1883,11.4817,6721200.0],["2014-02-12",11.235,11.615,11.215,11.4617,4936200.0],["2014-02-13",11.4667,12.165,11.4267,12.0783,15967200.0],["2014-02-14",12.115,12.3233,11.9433,12.1333,5986800.0],["2014-02-18",12.1667,12.3217,12.0917,12.2767,7080000.0],["2014-02-19",12.2217,12.3433,11.8983,11.9833,10629600.0],["2014-02-20",12.0583,12.2133,11.8867,12.19,7365600.0],["2014-02-21",12.2333,12.38,12.075,12.27,10343400.0],["2014-02-24",13.0833,13.3317,12.76,12.7967,22875000.0],["2014-02-25",12.78,12.845,12.4683,12.4917,9098400.0],["2014-02-26",12.275,12.8117,12.2583,12.6767,14932800.0],["2014-02-27",12.5517,12.5783,12.0483,12.0817,14019000.0],["2014-02-28",12.1167,12.225,11.68,11.8583,14062800.0],["2014-03-03",11.6317,11.6417,11.0633,11.3,16978800.0],["2014-03-04",11.57,11.85,11.5433,11.7717,11836200.0],["2014-03-05",11.4567,11.915,11.445,11.5667,10394400.0],["2014-03-06",11.5517,11.775,11.3783,11.575,14947800.0],["2014-03-07",11.69,13.0983,11.35,12.8533,45400200.0],["2014-03-10",12.8017,13.0967,12.7,13.0433,20507400.0],["2014-03-11",13.0617,13.26,12.7767,12.86,10012200.0],["2014-03-12",12.7,12.9917,12.23,12.9867,8008200.0],["2014-03-13",12.98,13.1633,12.635,12.74,8246400.0],["2014-03-14",12.7017,13.04,12.5983,12.7983,7595400.0],["2014-03-17",12.9267,13.4067,12.7717,13.085,13630800.0],["2014-03-18",13.0417,13.4733,12.9167,13.3033,7146000.0],["2014-03-19",13.2983,13.4667,13.0,13.11,5616600.0],["2014-03-20",13.11,13.35,12.8333,13.0867,4545000.0],["2014-03-21",13.2183,13.2183,12.6267,12.76,10606800.0],["2014-03-24",12.9,12.9983,11.8783,12.1883,13008000.0],["2014-03-25",12.5,12.6283,12.0167,12.115,10375800.0],["2014-03-26",12.2933,12.37,11.5567,11.5633,11776800.0],["2014-03-27",11.5983,12.06,11.3117,11.875,7185600.0],["2014-03-28",11.7867,11.7867,11.1667,11.6267,15670800.0],["2014-03-31",11.775,11.8833,11.4017,11.4333,8459400.0],["2014-04-01",11.75,11.9233,11.6383,11.8267,11902200.0],["2014-04-02",11.885,12.0717,11.68,11.84,8707800.0],["2014-04-03",11.755,11.8733,10.8483,10.88,18831000.0],["2014-04-04",10.9733,11.0,10.1333,10.51,20557200.0],["2014-04-07",10.4267,10.6467,9.8667,10.0383,16012200.0],["2014-04-08",10.1733,10.7767,10.1167,10.5817,14911800.0],["2014-04-09",10.6317,11.4033,10.6317,11.355,18304200.0],["2014-04-10",11.3833,11.6583,10.47,10.6333,19739400.0],["2014-04-11",10.39,10.9117,10.295,10.7167,15148800.0],["2014-04-14",11.0,11.4567,10.7433,10.99,15960600.0],["2014-04-15",11.0467,11.475,10.745,11.3933,15621600.0],["2014-04-16",11.5,11.685,11.2167,11.64,11269200.0],["2014-04-17",11.6333,11.7883,11.46,11.66,8237400.0],["2014-04-21",11.675,11.7717,11.295,11.3967,7126800.0],["2014-04-22",11.3067,12.0833,11.1667,11.865,10933200.0],["2014-04-23",11.8183,11.8183,11.3167,11.5083,6040200.0],["2014-04-24",11.7483,11.7483,10.7833,11.335,8841000.0],["2014-04-25",11.31,11.5117,10.98,11.0267,7455000.0],["2014-04-28",11.1,11.195,10.3267,10.72,12037200.0],["2014-04-29",10.6717,10.9083,10.5,10.7267,9336000.0],["2014-04-30",10.7133,10.7333,10.5017,10.5967,6294000.0],["2014-05-01",10.65,11.4533,10.6467,10.8783,9671400.0],["2014-05-02",10.895,11.1683,10.6033,10.8467,6563400.0],["2014-05-05",10.7033,11.1867,10.6733,11.17,5352000.0],["2014-05-06",11.0867,11.31,10.8783,10.9517,9567000.0],["2014-05-07",10.675,10.7367,9.7133,9.9983,21016200.0],["2014-05-08",9.9167,10.45,9.7667,9.935,8772600.0],["2014-05-09",9.89,10.045,9.65,9.7517,15007800.0],["2014-05-12",9.8883,10.5,9.7283,10.37,9031800.0],["2014-05-13",10.375,10.7667,10.2667,10.3133,7142400.0],["2014-05-14",10.2733,10.4067,10.015,10.0217,6457800.0],["2014-05-15",10.0717,10.0967,9.5783,9.935,9544800.0],["2014-05-16",9.995,10.2467,9.7733,10.22,5923200.0],["2014-05-19",10.1367,10.475,10.09,10.4467,5608800.0],["2014-05-20",10.5,10.7617,10.23,10.5033,7471200.0],["2014-05-21",10.4983,10.7017,10.3967,10.5867,5489400.0],["2014-05-22",10.5767,11.155,10.56,11.1067,9512400.0],["2014-05-23",11.11,11.2083,10.6667,11.165,6318000.0],["2014-05-27",11.4083,11.6783,11.1283,11.6017,12616800.0],["2014-05-28",11.6383,11.76,11.3383,11.585,15413400.0],["2014-05-29",12.9233,13.0,12.1433,12.195,53313600.0],["2014-05-30",12.2333,12.8083,12.1667,12.485,20767800.0],["2014-06-02",12.52,12.5317,12.0,12.2817,12220200.0],["2014-06-03",12.215,12.4883,12.1017,12.3767,9199200.0],["2014-06-04",12.3167,12.7483,12.25,12.5567,11053800.0],["2014-06-05",12.685,13.1083,12.3533,12.8333,17500200.0],["2014-06-06",12.9667,13.13,12.7867,12.9967,9753000.0],["2014-06-09",12.9967,13.1067,12.785,12.9,7434600.0],["2014-06-10",12.8717,13.0833,12.7683,13.0233,5316000.0],["2014-06-11",12.88,13.11,12.8333,13.0333,5870400.0],["2014-06-12",12.9617,13.6667,12.935,13.085,19479600.0],["2014-06-13",13.04,13.25,12.7117,13.1333,6592200.0],["2014-06-16",13.0933,13.54,12.975,13.4383,10700400.0],["2014-06-17",13.4733,13.7117,13.3433,13.4433,9459000.0],["2014-06-18",13.5183,13.56,13.2383,13.4167,7602600.0],["2014-06-19",13.485,13.6317,13.2533,13.3667,6072600.0],["2014-06-20",13.3467,13.465,13.135,13.3733,8007600.0],["2014-06-23",13.34,13.63,13.2717,13.3617,7395600.0],["2014-06-24",13.29,13.3983,13.0417,13.1283,11854200.0],["2014-06-25",13.1183,13.3333,12.9883,13.2917,14587800.0],["2014-06-26",13.49,13.6983,13.2417,13.48,13111200.0],["2014-06-27",13.4717,13.6433,13.365,13.535,11179200.0],["2014-06-30",13.8583,14.2967,13.8033,13.975,18450000.0],["2014-07-01",14.0383,14.2667,13.6117,13.71,21395400.0],["2014-07-02",13.895,13.895,13.6067,13.645,8682600.0],["2014-07-03",13.6733,13.7333,13.4083,13.7033,4637400.0],["2014-07-07",13.66,13.6667,13.1917,13.2617,8118000.0],["2014-07-08",13.2517,13.26,12.285,12.56,21589800.0],["2014-07-09",12.6,12.79,12.4617,12.6933,7711200.0],["2014-07-10",12.3567,12.81,12.1867,12.785,9577200.0],["2014-07-11",12.73,13.03,12.595,12.82,8189400.0],["2014-07-14",12.91,12.93,12.5667,12.7033,6102000.0],["2014-07-15",12.7483,12.8433,12.505,12.6633,4776600.0],["2014-07-16",13.0067,13.2717,12.8167,12.9317,9123000.0],["2014-07-17",12.9,13.1533,12.7517,12.8767,9343200.0],["2014-07-18",12.885,13.2717,12.885,13.2017,8107800.0],["2014-07-21",13.1167,13.35,13.0133,13.3383,5580000.0],["2014-07-22",13.3633,13.75,13.3267,13.625,8551200.0],["2014-07-23",13.6,13.6917,13.485,13.5817,4920600.0],["2014-07-24",13.6017,14.0533,13.5767,14.0217,12406800.0],["2014-07-25",13.9983,14.0067,13.6867,13.84,10502400.0],["2014-07-28",13.86,13.915,13.44,13.685,5635200.0],["2014-07-29",13.78,13.7933,13.6667,13.6833,3946800.0],["2014-07-30",13.78,14.0383,13.7283,14.035,5418000.0],["2014-07-31",13.855,13.9,13.35,13.4767,5467800.0],["2014-08-01",13.395,13.3983,12.81,13.1117,8471400.0],["2014-08-04",13.2083,13.4167,13.1283,13.3733,5461800.0],["2014-08-05",13.2933,13.495,13.11,13.2933,4477800.0],["2014-08-06",13.13,13.35,13.1033,13.2217,2958000.0],["2014-08-07",13.34,13.6,13.25,13.3267,3994200.0],["2014-08-08",13.325,13.4767,13.1083,13.365,4033200.0],["2014-08-11",13.5317,13.88,13.49,13.6533,4674000.0],["2014-08-12",13.6367,13.6833,13.4233,13.5433,3727800.0],["2014-08-13",13.775,14.4183,13.6917,14.1317,16207800.0],["2014-08-14",14.3933,14.6317,14.1333,14.2483,11653200.0],["2014-08-15",14.5367,14.5833,13.85,14.105,9571800.0],["2014-08-18",14.2483,14.4083,14.0533,14.2633,6826200.0],["2014-08-19",14.6133,14.6167,14.1067,14.2317,6195600.0],["2014-08-20",14.12,14.2317,14.0367,14.1617,3290400.0],["2014-08-21",14.1517,14.2417,14.0283,14.1567,3530400.0],["2014-08-22",14.1167,14.33,13.875,14.1683,6502200.0],["2014-08-25",14.2967,14.3283,14.02,14.095,3115800.0],["2014-08-26",14.1633,14.3217,14.0483,14.265,5202000.0],["2014-08-27",14.255,14.255,13.7217,13.735,9486000.0],["2014-08-28",13.6667,13.8717,13.285,13.71,10502400.0],["2014-08-29",13.8483,14.2717,13.785,14.165,7957800.0],["2014-09-02",14.2333,15.0,14.2267,14.9567,27080400.0],["2014-09-03",15.3183,15.45,14.6967,14.895,13108800.0],["2014-09-04",14.9617,15.0467,14.475,14.5433,10308000.0],["2014-09-05",14.5383,14.86,14.5183,14.84,6486600.0],["2014-09-08",14.9967,15.3067,14.8383,14.9967,14693400.0],["2014-09-09",15.0833,15.2133,14.7817,14.88,14717400.0],["2014-09-10",15.5417,16.65,15.42,16.4583,51556800.0],["2014-09-11",16.37,17.075,16.2167,16.7483,31756800.0],["2014-09-12",16.8083,16.8083,16.46,16.6633,15499800.0],["2014-09-15",16.6217,16.6283,16.1183,16.245,15619200.0],["2014-09-16",16.1667,16.465,15.85,16.3883,15477000.0],["2014-09-17",16.3667,16.7917,16.3667,16.435,10774800.0],["2014-09-18",16.5767,16.595,16.3033,16.4917,6765600.0],["2014-09-19",16.5717,16.5767,16.3,16.5467,12625800.0],["2014-09-22",16.585,16.8683,16.1117,16.3217,13912800.0],["2014-09-23",16.175,16.415,16.0133,16.2383,8505000.0],["2014-09-24",16.43,16.625,16.3183,16.5233,6567600.0],["2014-09-25",16.4433,16.5583,15.97,16.05,7240200.0],["2014-09-26",16.11,16.3583,16.0617,16.325,6318600.0],["2014-09-29",16.1,16.6117,16.0567,16.5467,8808000.0],["2014-09-30",16.5417,16.8217,16.1083,16.35,9889200.0],["2014-10-01",16.2983,16.2983,15.5,15.8983,15079800.0],["2014-10-02",15.8983,16.65,15.845,16.3633,15256200.0],["2014-10-03",17.0033,17.7983,16.87,17.45,29895600.0],["2014-10-06",17.445,17.445,16.7367,17.0417,14550600.0],["2014-10-07",16.8533,17.2917,16.5833,16.6317,11497800.0],["2014-10-08",16.7617,17.0867,16.185,17.04,13528800.0],["2014-10-09",17.0283,17.3217,16.795,17.1217,13751400.0],["2014-10-10",17.0417,17.165,15.665,15.7267,25653000.0],["2014-10-13",15.775,15.8467,14.6383,14.9017,23000400.0],["2014-10-14",15.12,15.75,14.7517,15.7083,15632400.0],["2014-10-15",15.2033,16.4417,15.1667,16.2383,17553600.0],["2014-10-16",15.845,16.6933,15.8333,16.3133,13997400.0],["2014-10-17",16.605,17.0817,16.4367,16.555,11420400.0],["2014-10-20",16.5683,17.0,16.5133,16.8133,12571200.0],["2014-10-21",17.095,17.48,16.8867,17.4467,13012200.0],["2014-10-22",17.4333,17.6017,17.0233,17.0967,10843800.0],["2014-10-23",17.4167,18.035,17.3167,17.9083,14485200.0],["2014-10-24",17.7783,18.0833,17.715,18.01,7600800.0],["2014-10-27",16.8333,17.3167,16.6833,17.2783,18991200.0],["2014-10-28",17.4167,17.8333,17.33,17.5683,10798200.0],["2014-10-29",17.5267,17.5533,16.7333,17.26,12205200.0],["2014-10-30",17.345,17.565,17.1367,17.4883,7020600.0],["2014-10-31",17.7183,17.9,17.5283,17.6167,7077600.0],["2014-11-03",17.62,17.7967,17.4317,17.66,7937400.0],["2014-11-04",17.6367,17.83,17.385,17.785,6013200.0],["2014-11-05",17.695,17.875,17.0033,17.0867,10202400.0],["2014-11-06",17.3333,17.685,17.2833,17.685,6694800.0],["2014-11-07",17.685,17.8917,17.61,17.8367,6115800.0],["2014-11-10",17.8283,18.36,17.65,18.17,10434600.0],["2014-11-11",18.2967,18.3067,17.9333,18.05,6097800.0],["2014-11-12",17.9833,18.2317,17.9667,18.1483,4413000.0],["2014-11-13",18.2267,18.575,18.19,18.2667,7948800.0],["2014-11-14",18.295,18.485,18.0,18.4633,6750000.0],["2014-11-17",18.475,18.685,18.1383,18.225,7301400.0],["2014-11-18",18.24,18.4567,18.1067,18.1667,5078400.0],["2014-11-19",18.1667,18.255,17.75,17.8883,6369000.0],["2014-11-20",17.8967,18.2117,17.805,18.1733,9306600.0],["2014-11-21",18.4617,18.565,18.0167,18.155,8961000.0],["2014-11-24",18.625,18.8967,18.4217,18.8767,19957200.0],["2014-11-25",19.14,20.0417,19.0467,20.0317,45311400.0],["2014-11-26",19.89,20.1167,19.6683,20.1,12410400.0],["2014-11-28",20.1117,20.5367,20.0383,20.5,5802600.0],["2014-12-01",20.5,20.5117,19.7933,19.9517,14290800.0],["2014-12-02",19.9967,20.1017,19.5617,19.6167,10604400.0],["2014-12-03",19.6883,19.9167,19.5583,19.7633,7017000.0],["2014-12-04",19.765,20.0633,19.6567,19.715,5461800.0],["2014-12-05",19.7683,19.8783,19.615,19.8133,6074400.0],["2014-12-08",19.8133,20.14,19.29,19.4767,7296000.0],["2014-12-09",19.16,19.9083,18.7033,19.8067,8188800.0],["2014-12-10",19.8067,19.9167,19.4117,19.5233,6924600.0],["2014-12-11",19.72,20.0683,19.5767,19.8183,6757800.0],["2014-12-12",19.6333,19.9583,19.5267,19.6783,4774200.0],["2014-12-15",19.8133,20.235,19.5883,19.68,8160600.0],["2014-12-16",19.5567,19.6667,19.16,19.44,7146000.0],["2014-12-17",19.5433,20.045,19.45,20.005,5962800.0],["2014-12-18",20.4367,20.825,20.3517,20.5733,11147400.0],["2014-12-19",20.61,20.9417,20.4967,20.7267,16965600.0],["2014-12-22",20.87,21.3333,20.82,20.9533,9534000.0],["2014-12-23",21.0,21.15,20.675,20.87,5083200.0],["2014-12-24",20.87,21.26,20.8317,20.9983,2146200.0],["2014-12-26",21.0,21.3667,21.0,21.2383,4371600.0],["2014-12-29",21.19,21.1967,20.13,20.4817,9931800.0],["2014-12-30",20.3483,20.4933,20.195,20.3,3638400.0],["2014-12-31",20.32,20.755,20.32,20.4283,4305600.0],["2015-01-02",20.4333,20.4933,19.6,20.2367,9902400.0],["2015-01-05",20.1217,20.6983,20.03,20.6217,8101200.0],["2015-01-06",20.6667,20.865,19.6817,20.3083,8107200.0],["2015-01-07",20.7267,21.1617,20.605,20.9217,7582800.0],["2015-01-08",21.0933,21.27,20.9667,21.2017,4288800.0],["2015-01-09",21.1983,21.57,20.9633,20.97,5563200.0],["2015-01-12",20.9983,21.3383,20.6667,21.2133,5253000.0],["2015-01-13",21.2333,21.4317,20.53,20.7917,6830400.0],["2015-01-14",20.6317,21.08,20.5333,21.05,4902600.0],["2015-01-15",21.1767,21.1983,20.2167,20.3467,6967800.0],["2015-01-16",20.2783,20.8633,20.2633,20.835,5076000.0],["2015-01-20",20.835,20.995,20.3767,20.7433,4658400.0],["2015-01-21",20.7783,21.0317,20.51,20.8917,4549800.0],["2015-01-22",20.9167,20.9383,20.185,20.6133,6247800.0],["2015-01-23",20.38,21.3633,20.295,21.135,7120800.0],["2015-01-26",21.1033,21.2217,20.76,21.155,6809400.0],["2015-01-27",20.75,21.2583,20.625,21.0,3831000.0],["2015-01-28",21.195,21.47,20.7667,20.9083,5195400.0],["2015-01-29",20.9483,21.6667,20.8383,21.5483,7269600.0],["2015-01-30",21.4217,21.595,20.945,21.065,7054800.0],["2015-02-02",21.0267,21.1217,20.44,20.8517,8651400.0],["2015-02-03",20.9333,20.9333,20.2183,20.5883,8341800.0],["2015-02-04",20.3583,21.0383,20.3583,20.9467,5437800.0],["2015-02-05",21.1417,21.2333,20.9683,21.185,4797600.0],["2015-02-06",21.2683,21.3583,20.785,20.9367,4248000.0],["2015-02-09",20.9317,21.0167,20.5983,20.8383,3883800.0],["2015-02-10",21.06,21.49,20.9667,21.405,3906600.0],["2015-02-11",21.5683,22.03,21.525,21.9533,7326000.0],["2015-02-12",22.42,22.4933,22.0383,22.1683,6999600.0],["2015-02-13",22.525,22.6617,22.105,22.545,7425600.0],["2015-02-17",22.765,23.0533,22.4767,22.815,7772400.0],["2015-02-18",22.8217,22.875,22.4833,22.8133,4373400.0],["2015-02-19",22.9817,23.1967,22.8033,22.985,4804800.0],["2015-02-20",23.0117,23.7483,22.96,23.6017,6699600.0],["2015-02-23",23.7567,23.9167,22.7733,23.0333,10122600.0],["2015-02-24",23.0867,23.3683,22.99,23.1017,5619000.0],["2015-02-25",23.1667,23.725,23.155,23.6767,7074600.0],["2015-02-26",23.8067,24.38,23.7883,23.8417,10239000.0],["2015-02-27",24.0833,24.0883,23.5983,23.7033,9945000.0],["2015-03-02",23.7033,24.4,23.7033,24.33,19134600.0],["2015-03-03",23.695,24.8917,23.3317,24.8167,31173000.0],["2015-03-04",24.7617,24.7617,23.7383,23.9183,17479200.0],["2015-03-05",23.9933,24.1217,23.73,23.8567,10623600.0],["2015-03-06",23.8633,24.0,23.37,23.455,8271600.0],["2015-03-09",23.4283,23.4917,22.345,23.1217,15926400.0],["2015-03-10",22.8233,23.11,22.525,23.0917,9442800.0],["2015-03-11",23.0917,23.5383,22.9683,23.4267,8375400.0],["2015-03-12",23.5783,23.6583,23.2533,23.5567,6295800.0],["2015-03-13",23.4767,23.8283,23.28,23.5567,5750400.0],["2015-03-16",23.6267,24.0267,23.565,24.0217,7023600.0],["2015-03-17",23.8267,24.275,23.71,24.1533,6416400.0],["2015-03-18",24.0,24.345,23.8,24.1933,7336200.0],["2015-03-19",24.1783,24.4633,24.145,24.365,5767200.0],["2015-03-20",24.4017,24.4817,23.9683,24.0133,14763000.0],["2015-03-23",24.0183,24.04,23.525,23.5533,7546800.0],["2015-03-24",23.575,23.9,23.3267,23.38,6115800.0],["2015-03-25",23.3783,23.5267,22.8233,23.1033,9397200.0],["2015-03-26",22.7533,23.6167,22.3883,23.575,7819200.0],["2015-03-27",23.6317,24.5217,23.6183,24.4067,11604600.0],["2015-03-30",24.615,25.0733,24.5533,24.7683,10508400.0],["2015-03-31",24.7317,24.7317,24.1983,24.3467,10240200.0],["2015-04-01",24.4067,24.4067,23.2567,23.5883,14805600.0],["2015-04-02",23.685,23.815,23.3817,23.635,6079200.0],["2015-04-06",23.5033,23.8067,23.4367,23.6067,4421400.0],["2015-04-07",23.6567,24.465,23.6567,24.1383,9799200.0],["2015-04-08",24.2167,24.69,24.17,24.545,7900800.0],["2015-04-09",24.5317,24.5833,24.0517,24.3417,4978200.0],["2015-04-10",24.28,24.6967,24.1667,24.6617,5421000.0],["2015-04-13",24.545,24.6483,24.1417,24.1917,5580600.0],["2015-04-14",24.2067,24.2833,23.8883,24.09,3318600.0],["2015-04-15",24.1667,24.2583,23.9717,24.1183,4347000.0],["2015-04-16",24.0967,24.6033,24.0367,24.465,4458600.0],["2015-04-17",24.2033,24.2783,23.6667,23.75,7624800.0],["2015-04-20",23.9667,24.4367,23.9083,24.4183,5418000.0],["2015-04-21",24.68,25.7417,24.59,25.7283,19855200.0],["2015-04-22",25.7833,25.8167,25.3333,25.645,6398400.0],["2015-04-23",25.4783,26.065,25.2617,25.7967,6679200.0],["2015-04-24",26.04,26.04,25.4783,25.64,3675600.0],["2015-04-27",25.8783,26.3733,25.5533,25.6383,7342200.0],["2015-04-28",25.8333,25.89,25.1267,25.5467,5427600.0],["2015-04-29",25.5,25.6467,25.145,25.3367,4983000.0],["2015-04-30",25.25,25.53,24.52,24.62,6691800.0],["2015-05-01",25.0117,25.25,24.695,25.1367,7189200.0],["2015-05-04",25.3067,25.7167,25.2167,25.4617,4652400.0],["2015-05-05",25.275,25.2783,24.35,24.505,9370200.0],["2015-05-06",24.4667,24.585,24.07,24.3,7291800.0],["2015-05-07",24.365,25.07,24.3483,24.9017,6141600.0],["2015-05-08",25.3467,25.4983,25.0383,25.1833,4903800.0],["2015-05-11",25.2067,25.5,25.1867,25.3033,3092400.0],["2015-05-12",25.1633,25.4017,24.885,25.2783,4992000.0],["2015-05-13",25.4617,25.4617,25.1383,25.2467,5321400.0],["2015-05-14",25.5267,25.6667,25.2833,25.6183,6150600.0],["2015-05-15",25.6983,25.7917,25.3517,25.7867,4389600.0],["2015-05-18",25.7067,26.3583,25.5833,26.2883,5134200.0],["2015-05-19",26.4167,26.6633,26.3517,26.3883,6217200.0],["2015-05-20",26.2717,26.6667,26.0833,26.42,5651400.0],["2015-05-21",26.405,26.7633,26.2833,26.69,6328800.0],["2015-05-22",26.6917,27.2017,26.5833,27.145,7900200.0],["2015-05-26",27.4767,27.515,27.0,27.3067,11591400.0],["2015-05-27",27.3333,27.3333,26.7267,26.775,24571200.0],["2015-05-28",27.4733,28.3067,27.05,27.7283,24199200.0],["2015-05-29",27.665,28.3067,27.5517,28.2483,12607800.0],["2015-06-01",28.3217,28.6667,28.1967,28.4167,11486400.0],["2015-06-02",28.45,28.5817,28.0267,28.0833,9309000.0],["2015-06-03",28.2717,28.4233,27.9,28.1983,8977200.0],["2015-06-04",28.1283,28.3067,28.0117,28.125,7485600.0],["2015-06-05",28.4483,28.9967,28.0917,28.9317,14560800.0],["2015-06-08",29.0983,29.4167,28.6083,28.8033,8898000.0],["2015-06-09",28.7717,28.8883,27.945,28.6633,7726200.0],["2015-06-10",28.6667,29.19,28.47,29.1117,7576800.0],["2015-06-11",29.1983,29.47,28.8,29.105,6124800.0],["2015-06-12",28.8567,29.4117,28.8483,29.3083,4775400.0],["2015-06-15",29.1167,29.5667,28.8833,29.4733,5776800.0],["2015-06-16",29.4583,29.8,29.3033,29.45,5986800.0],["2015-06-17",29.58,30.29,29.5017,30.1067,8758800.0],["2015-06-18",30.2633,30.66,30.25,30.48,7167600.0],["2015-06-19",30.48,30.8,30.2333,30.68,10606800.0],["2015-06-22",30.8217,30.8333,30.2583,30.6733,7905000.0],["2015-06-23",30.65,30.76,30.0633,30.3217,8305800.0],["2015-06-24",30.0433,30.26,29.7933,29.8567,8346000.0],["2015-06-25",29.9783,30.12,29.69,29.8033,9154800.0],["2015-06-26",29.9633,29.9733,29.0,29.21,17435400.0],["2015-06-29",28.2717,29.115,28.0533,28.6417,10807800.0],["2015-06-30",28.8983,29.3733,28.8983,29.1167,8001600.0],["2015-07-01",29.4317,29.7133,29.3,29.3567,6722400.0],["2015-07-02",29.4667,29.5183,28.6917,28.9833,6741600.0],["2015-07-06",28.9383,29.5283,28.73,29.22,8340600.0],["2015-07-07",29.1667,29.1667,27.97,28.585,12891000.0],["2015-07-08",28.3033,29.0967,28.2567,28.7467,9403200.0],["2015-07-09",29.1667,29.3683,28.965,29.135,6860400.0],["2015-07-10",29.435,30.1917,29.025,30.1333,10249200.0],["2015-07-13",30.4833,30.6567,29.8667,30.1883,9169200.0],["2015-07-14",30.3167,31.06,30.2867,30.7083,8130600.0],["2015-07-15",30.8333,30.9883,30.5533,30.8567,6966600.0],["2015-07-16",31.115,31.9583,30.9167,31.6767,8460000.0],["2015-07-17",31.9167,32.1167,31.685,31.875,6678000.0],["2015-07-20",31.75,31.925,31.3867,31.6717,6940200.0],["2015-07-21",31.6717,32.0783,31.5183,32.0117,6674400.0],["2015-07-22",31.775,32.2967,31.6383,32.0667,6109200.0],["2015-07-23",32.4833,33.35,32.4667,32.8483,8587800.0],["2015-07-24",33.15,33.425,32.565,32.8133,6926400.0],["2015-07-27",32.385,32.4667,30.7533,31.0483,13781400.0],["2015-07-28",31.4717,31.4717,30.625,31.1383,7454400.0],["2015-07-29",31.0533,31.1567,30.285,30.6083,9904200.0],["2015-07-30",30.6083,31.09,30.1667,30.865,7926000.0],["2015-07-31",30.8333,31.3267,30.6133,30.9717,6646800.0],["2015-08-03",31.0583,31.3183,30.5133,30.8183,4788000.0],["2015-08-04",30.7733,31.2867,30.56,30.9167,7698600.0],["2015-08-05",31.0633,31.8,31.0633,31.7117,6583200.0],["2015-08-06",31.78,31.8333,28.975,29.0817,18426000.0],["2015-08-07",29.3017,29.3833,28.02,29.2533,14725200.0],["2015-08-10",29.575,30.06,29.035,29.4933,7403400.0],["2015-08-11",29.1633,29.5767,28.585,28.9883,8213400.0],["2015-08-12",28.4167,29.05,27.1067,28.5,16279800.0],["2015-08-13",28.56,29.2083,28.56,28.7933,5912400.0],["2015-08-14",28.6267,29.01,28.4783,28.9233,4238400.0],["2015-08-17",28.81,29.4,28.5283,29.295,3593400.0],["2015-08-18",29.295,29.58,28.8583,28.9417,3007800.0],["2015-08-19",28.8117,29.3233,28.5683,29.02,5205000.0],["2015-08-20",28.3967,28.72,26.5833,26.77,16113000.0],["2015-08-21",25.6583,27.3867,25.1783,26.4983,20806800.0],["2015-08-24",24.355,26.54,23.3983,25.835,20563800.0],["2015-08-25",26.8017,27.4567,26.3533,26.4,11243400.0],["2015-08-26",27.1133,28.1667,26.825,27.9917,12151800.0],["2015-08-27",28.3333,28.5117,27.4417,27.9633,11203800.0],["2015-08-28",27.8667,28.2883,27.6433,28.0,5831400.0],["2015-08-31",27.9067,28.2467,27.185,27.37,8120400.0],["2015-09-01",26.715,27.7533,26.705,26.975,8452800.0],["2015-09-02",27.5083,27.5083,26.435,27.265,6768600.0],["2015-09-03",27.595,27.6283,26.895,27.0067,10942800.0],["2015-09-04",26.6733,27.4683,26.4333,27.065,9169200.0],["2015-09-08",27.6067,27.79,27.0383,27.745,7302000.0],["2015-09-09",28.145,28.25,27.5083,27.5283,17799600.0],["2015-09-10",29.13,29.9467,28.3333,29.5667,29197200.0],["2015-09-11",29.6133,29.91,29.07,29.565,11598000.0],["2015-09-14",29.4167,29.9567,29.175,29.9233,8845800.0],["2015-09-15",29.9983,30.6633,29.945,30.5317,9782400.0],["2015-09-16",30.5667,30.615,30.11,30.425,6388800.0],["2015-09-17",30.5283,31.105,30.2183,30.7133,6672000.0],["2015-09-18",30.3167,31.0267,30.23,30.83,11091600.0],["2015-09-21",30.8533,31.62,30.3033,30.9,9548400.0],["2015-09-22",30.345,30.7383,29.63,30.015,13045800.0],["2015-09-23",30.005,30.1083,29.52,29.8833,8061600.0],["2015-09-24",29.7317,30.1833,29.465,30.1283,6530400.0],["2015-09-25",30.54,30.8133,29.9583,30.135,7899600.0],["2015-09-28",29.9333,30.2667,28.965,29.2833,12147600.0],["2015-09-29",29.2533,29.3333,27.685,27.9683,12592200.0],["2015-09-30",28.3333,28.8317,27.6567,28.6667,9987000.0],["2015-10-01",28.4217,28.945,27.9367,28.61,7512600.0],["2015-10-02",28.2,29.2833,28.0183,29.2017,10616400.0],["2015-10-05",29.5333,29.7933,29.0017,29.54,7651200.0],["2015-10-06",29.5833,29.79,28.5033,29.02,6162000.0],["2015-10-07",29.2633,29.6317,28.5383,29.1633,7696200.0],["2015-10-08",29.125,29.125,27.94,28.265,8364600.0],["2015-10-09",28.1667,28.7667,27.875,28.6467,6340800.0],["2015-10-12",28.3717,28.5,27.725,27.9683,9338400.0],["2015-10-13",27.7833,28.5,27.5833,27.855,7666200.0],["2015-10-14",27.9333,27.9333,27.0733,27.3867,7243200.0],["2015-10-15",27.5067,28.5517,27.5,28.4433,8307000.0],["2015-10-16",28.3867,28.6817,28.175,28.63,6121800.0],["2015-10-19",28.5417,28.9967,27.7,27.9933,8671200.0],["2015-10-20",28.0267,28.1833,27.42,27.6767,7132200.0],["2015-10-21",27.8767,27.9217,26.2367,26.635,13865400.0],["2015-10-22",27.0,27.75,26.9217,27.69,9442200.0],["2015-10-23",26.85,27.2667,25.85,26.5333,22073400.0],["2015-10-26",26.365,26.5233,25.585,25.685,14190600.0],["2015-10-27",25.3933,26.4983,25.035,26.4333,16239600.0],["2015-10-28",26.5217,27.4633,26.0333,27.3083,13068600.0],["2015-10-29",27.0633,27.175,26.1767,26.3167,7511400.0],["2015-10-30",26.75,27.2283,26.46,26.8333,6632400.0],["2015-11-02",26.9667,27.595,26.6183,27.355,8990400.0],["2015-11-03",27.295,28.0517,27.205,27.88,7610400.0],["2015-11-04",27.86,28.1667,27.52,27.735,5736000.0],["2015-11-05",26.8817,27.2133,25.965,26.655,16310400.0],["2015-11-06",26.8067,27.0133,26.5167,26.97,7458000.0],["2015-11-09",26.9267,27.1067,26.715,26.8683,7741800.0],["2015-11-10",26.74,26.86,26.145,26.215,9011400.0],["2015-11-11",26.1333,26.3817,25.48,25.9633,9004200.0],["2015-11-12",25.805,26.1383,25.5017,26.1167,8862600.0],["2015-11-13",26.045,26.3167,25.9833,26.1067,7583400.0],["2015-11-16",26.0183,26.5483,26.0017,26.4583,6351600.0],["2015-11-17",26.6667,27.33,26.5983,27.195,8779200.0],["2015-11-18",27.3267,27.4517,26.7933,27.2783,7825200.0],["2015-11-19",27.3333,28.0817,27.2133,27.8983,9615000.0],["2015-11-20",27.9083,28.5767,27.6983,28.495,9585600.0],["2015-11-23",28.4367,28.7833,27.8333,28.67,21346200.0],["2015-11-24",29.9167,30.85,29.745,30.475,38504400.0],["2015-11-25",30.5717,30.6483,30.19,30.3683,9809400.0],["2015-11-27",30.5017,31.0167,30.3767,30.985,5403000.0],["2015-11-30",31.0,31.3833,30.8417,31.2233,10966800.0],["2015-12-01",31.25,31.6667,30.765,31.49,8836200.0],["2015-12-02",31.4783,32.2817,31.395,31.7983,8925600.0],["2015-12-03",32.185,32.455,31.1817,31.27,11745000.0],["2015-12-04",31.2583,32.1333,31.07,31.945,6649800.0],["2015-12-07",31.8633,32.0733,31.3917,32.0083,5533800.0],["2015-12-08",31.51,32.4383,31.4317,32.2567,5600400.0],["2015-12-09",32.2267,32.2267,31.365,31.68,6652200.0],["2015-12-10",31.7433,32.045,31.4617,31.665,7784400.0],["2015-12-11",31.3983,31.3983,30.6533,30.8383,7633800.0],["2015-12-14",30.5533,30.69,29.3983,30.615,12797400.0],["2015-12-15",31.0,31.435,30.6733,30.9583,7951800.0],["2015-12-16",31.2033,31.3,30.4067,31.2133,6735600.0],["2015-12-17",31.4983,31.6417,30.7917,31.095,6439800.0],["2015-12-18",31.0683,31.345,30.4233,30.4817,11494800.0],["2015-12-21",30.6317,30.735,29.71,30.3517,9295200.0],["2015-12-22",30.3867,30.4483,29.815,30.275,5440200.0],["2015-12-23",30.245,30.5,29.8333,30.2167,5502600.0],["2015-12-24",30.21,30.2933,29.7117,29.7883,3136800.0],["2015-12-28",29.68,29.935,28.9433,29.44,8290200.0],["2015-12-29",29.6267,29.7983,29.2733,29.6283,6632400.0],["2015-12-30",29.6283,30.0167,29.3333,29.465,5839800.0],["2015-12-31",29.4,29.6,29.255,29.3567,5860800.0],["2016-01-04",28.825,28.96,28.2,28.5867,11837400.0],["2016-01-05",28.7567,28.955,28.345,28.4267,6391800.0],["2016-01-06",27.9517,28.3983,27.66,27.885,9171600.0],["2016-01-07",27.175,28.21,27.0,27.3467,11422200.0],["2016-01-08",27.6083,27.885,27.1,27.1233,8660400.0],["2016-01-11",27.17,27.3717,26.6083,27.0033,7748400.0],["2016-01-12",27.2383,27.6433,26.2883,26.8983,8122200.0],["2016-01-13",27.18,27.205,25.5067,25.6667,9964200.0],["2016-01-14",25.6417,27.1233,25.01,26.52,15724800.0],["2016-01-15",25.5317,26.145,25.35,25.8033,12246600.0],["2016-01-19",26.0417,26.22,24.29,24.8733,11182200.0],["2016-01-20",24.3033,24.7183,22.6483,24.4833,21905400.0],["2016-01-21",24.7983,25.2067,23.8417,24.1,11362200.0],["2016-01-22",24.3667,24.9433,24.3617,24.75,8409000.0],["2016-01-25",24.7417,24.9783,24.3483,24.4283,8848800.0],["2016-01-26",24.4433,25.2017,24.1733,24.7117,14547600.0],["2016-01-27",24.5633,24.8317,24.25,24.3917,11113800.0],["2016-01-28",24.42,24.6167,22.805,23.2967,17990400.0],["2016-01-29",23.7717,25.645,23.7717,24.915,17356800.0],["2016-02-01",24.6467,25.195,24.395,25.0917,8786400.0],["2016-02-02",24.9233,24.9433,23.9583,24.3383,8902800.0],["2016-02-03",24.3817,24.5483,23.5317,24.125,10410600.0],["2016-02-04",23.6733,24.4383,23.0,24.215,14460000.0],["2016-02-05",22.9567,23.315,20.625,21.2517,45412200.0],["2016-02-08",20.6667,20.6667,18.515,19.2817,30592200.0],["2016-02-09",18.87,20.875,18.8333,19.6767,22366200.0],["2016-02-10",20.4,21.0233,19.8483,20.07,17340000.0],["2016-02-11",19.805,20.9883,19.6017,20.7283,15145200.0],["2016-02-12",20.4867,20.7483,19.55,20.6233,20523600.0],["2016-02-16",21.2283,21.65,20.8,21.29,13677600.0],["2016-02-17",21.565,22.2883,21.25,22.1117,19677600.0],["2016-02-18",21.5667,21.65,19.8133,20.51,26812800.0],["2016-02-19",20.5217,21.2833,20.2833,21.1933,13321200.0],["2016-02-22",21.5583,22.625,21.2117,21.69,15269400.0],["2016-02-23",21.685,21.9067,21.0817,21.2517,12393000.0],["2016-02-24",20.9917,21.4717,20.45,21.3233,15125400.0],["2016-02-25",21.9583,23.8967,20.5233,23.3817,35366400.0],["2016-02-26",24.975,25.655,23.57,24.5983,51581400.0],["2016-02-29",24.5,24.6567,23.8933,24.1317,19119600.0],["2016-03-01",24.4567,24.805,23.9567,24.7733,13834800.0],["2016-03-02",24.63,24.9767,24.2533,24.6867,11902200.0],["2016-03-03",24.805,25.395,24.5217,25.3367,14425800.0],["2016-03-04",25.3917,25.72,25.075,25.1617,11067600.0],["2016-03-07",25.0967,25.805,24.9233,25.74,11633400.0],["2016-03-08",25.445,25.6333,25.2217,25.4383,6782400.0],["2016-03-09",25.525,25.72,25.2833,25.525,5862600.0],["2016-03-10",25.69,25.8233,24.7017,25.125,9886800.0],["2016-03-11",25.6667,26.4633,25.5833,26.3033,9881400.0],["2016-03-14",26.0917,26.1667,25.595,25.8283,8898600.0],["2016-03-15",25.7867,26.02,25.3483,25.555,6037200.0],["2016-03-16",25.4083,25.9383,25.1833,25.785,7522800.0],["2016-03-17",25.6133,25.9983,25.18,25.615,10096800.0],["2016-03-18",25.835,26.345,25.7717,25.955,8502000.0],["2016-03-21",25.98,26.1133,25.5,25.8167,6807000.0],["2016-03-22",25.6583,26.5983,25.6583,26.405,7663800.0],["2016-03-23",26.4017,26.6,25.8267,25.8317,6096000.0],["2016-03-24",25.7917,26.0533,25.5,25.955,6987600.0],["2016-03-28",26.1167,26.2467,25.5333,26.0317,4843200.0],["2016-03-29",26.085,26.715,25.9283,26.55,7334400.0],["2016-03-30",26.8717,27.3683,26.8667,26.9983,8404800.0],["2016-03-31",26.8467,27.5483,26.7533,27.19,8524800.0],["2016-04-01",26.8617,27.0083,26.5017,26.8533,8845800.0],["2016-04-04",26.8817,27.2917,26.71,26.9317,8073600.0],["2016-04-05",26.1667,26.1667,25.1717,25.32,20185200.0],["2016-04-06",25.5483,26.3967,25.5033,26.37,9276600.0],["2016-04-07",25.475,25.8333,24.8417,24.9333,19894200.0],["2016-04-08",25.2833,25.2833,24.1483,24.6417,17569200.0],["2016-04-11",24.6917,24.8483,23.28,23.4067,13928400.0],["2016-04-12",23.3333,23.4633,22.46,23.1733,15322800.0],["2016-04-13",23.4067,23.6917,23.29,23.68,7491000.0],["2016-04-14",23.6667,23.7483,23.105,23.4517,7872000.0],["2016-04-15",23.3367,23.585,23.275,23.4433,5182200.0],["2016-04-18",23.4033,23.935,23.4033,23.59,5424000.0],["2016-04-19",23.6083,23.6617,23.0917,23.38,7636200.0],["2016-04-20",22.9633,23.5567,22.6383,23.385,9463200.0],["2016-04-21",23.7067,24.4983,23.6217,24.4083,12779400.0],["2016-04-22",24.265,24.9717,24.25,24.7533,10526400.0],["2016-04-25",24.595,25.24,24.5667,25.085,9492600.0],["2016-04-26",25.265,25.545,24.9367,25.1333,9069000.0],["2016-04-27",25.325,26.0017,25.165,26.0017,11170800.0],["2016-04-28",25.8333,26.2133,25.1833,25.24,9238800.0],["2016-04-29",25.2233,25.395,24.4867,25.145,6861600.0],["2016-05-02",25.275,25.3317,24.86,25.3133,4862400.0],["2016-05-03",25.0367,25.08,24.4367,24.5017,5992200.0],["2016-05-04",24.26,24.3717,23.4917,23.6783,10743000.0],["2016-05-05",23.745,23.91,23.3817,23.4483,7640400.0],["2016-05-06",23.0267,23.24,21.915,22.69,18542400.0],["2016-05-09",22.8967,23.3617,22.7617,23.2083,8270400.0],["2016-05-10",23.2867,23.6667,22.96,23.4067,7790400.0],["2016-05-11",23.44,23.845,23.2417,23.2483,6616800.0],["2016-05-12",22.9917,22.9917,21.5133,21.5883,29062200.0],["2016-05-13",21.5267,21.9683,21.4183,21.8283,9484800.0],["2016-05-16",21.9083,22.6467,21.8733,22.4567,8689200.0],["2016-05-17",22.4617,22.6517,22.255,22.345,7381800.0],["2016-05-18",22.305,22.89,22.1733,22.7917,7162800.0],["2016-05-19",23.255,23.7,22.9317,23.2017,12758400.0],["2016-05-20",23.4017,23.7467,23.09,23.6267,7960200.0],["2016-05-23",23.71,24.2317,23.5833,23.995,7512000.0],["2016-05-24",24.0967,24.4133,23.9417,24.3517,6828000.0],["2016-05-25",24.395,24.57,23.8983,24.2817,9171000.0],["2016-05-26",24.1183,24.7167,24.075,24.6967,16906800.0],["2016-05-27",22.2917,22.5417,21.375,21.6433,70364400.0],["2016-05-31",21.6833,21.83,21.375,21.7433,23410800.0],["2016-06-01",21.7433,22.4783,21.4117,22.4117,16083600.0],["2016-06-02",22.375,23.4717,22.2617,23.455,19066800.0],["2016-06-03",23.29,23.3917,22.8833,23.2733,12765000.0],["2016-06-06",23.2733,23.4583,23.11,23.2667,8215200.0],["2016-06-07",23.1933,23.25,22.7733,22.8767,11075400.0],["2016-06-08",22.94,22.9567,22.7383,22.8283,7503000.0],["2016-06-09",22.74,22.7717,22.4617,22.4733,9199800.0],["2016-06-10",22.275,22.285,21.7867,21.8767,7849800.0],["2016-06-13",21.7167,22.4067,21.6833,21.9517,7029600.0],["2016-06-14",22.0067,22.2067,21.625,21.7067,7411800.0],["2016-06-15",21.8567,22.1867,21.7633,21.845,12001800.0],["2016-06-16",21.6367,21.7417,21.2767,21.66,12176400.0],["2016-06-17",21.6567,21.7317,21.1517,21.3833,11754600.0],["2016-06-20",21.6817,21.7617,21.33,21.36,7306200.0],["2016-06-21",21.2617,21.41,20.99,21.145,10418400.0],["2016-06-22",21.185,21.2433,20.7067,20.7583,7294200.0],["2016-06-23",21.0367,21.1733,20.8517,21.1083,8536200.0],["2016-06-24",20.36,20.765,20.1683,20.2967,17080200.0],["2016-06-27",20.1567,20.1833,19.1067,19.46,17656200.0],["2016-06-28",19.8417,20.0683,19.4683,19.7367,7917000.0],["2016-06-29",19.9917,20.75,19.9917,20.5333,11550000.0],["2016-06-30",20.5783,20.9633,20.2233,20.44,8975400.0],["2016-07-01",20.445,20.6783,20.1083,20.1783,6616800.0],["2016-07-05",20.0083,20.1017,19.6333,19.8133,7494000.0],["2016-07-06",19.6683,20.16,19.5033,19.995,5796000.0],["2016-07-07",20.0367,20.4283,19.9517,20.2717,5790600.0],["2016-07-08",20.385,21.1,20.255,20.99,9159600.0],["2016-07-11",21.035,21.45,21.0217,21.3367,10142400.0],["2016-07-12",21.2333,21.415,20.7917,21.1483,9433800.0],["2016-07-13",21.1617,21.4083,21.1383,21.2233,5395800.0],["2016-07-14",21.4267,21.6017,20.6667,20.7717,8156400.0],["2016-07-15",20.8183,20.9217,20.5167,20.6117,5484000.0],["2016-07-18",20.665,20.8283,20.5683,20.6717,5167800.0],["2016-07-19",20.8383,21.185,20.6767,20.91,6289200.0],["2016-07-20",21.1033,21.78,21.0317,21.585,9357600.0],["2016-07-21",21.5333,21.7,20.9583,21.1,7624800.0],["2016-07-22",21.5483,21.6883,21.2033,21.5817,5891400.0],["2016-07-25",21.5867,22.16,21.5067,21.92,7655400.0],["2016-07-26",21.7067,22.2333,21.6083,22.16,10529400.0],["2016-07-27",22.29,22.45,21.7817,21.845,5788800.0],["2016-07-28",22.04,22.2383,21.7717,22.1117,5541600.0],["2016-07-29",21.705,22.015,21.4833,21.815,9854400.0],["2016-08-01",21.81,21.915,21.2717,21.4133,6330600.0],["2016-08-02",21.3983,21.5433,20.9117,21.3983,7525200.0],["2016-08-03",21.4033,21.6533,21.2933,21.6017,4040400.0],["2016-08-04",21.6667,22.0183,21.6433,21.9067,7151400.0],["2016-08-05",21.7217,21.985,21.4383,21.9633,7078200.0],["2016-08-08",22.0,22.0,21.3883,21.4,4708800.0],["2016-08-09",21.3783,21.8417,21.3383,21.8067,7182000.0],["2016-08-10",21.3283,21.3883,20.79,20.845,12483600.0],["2016-08-11",20.9133,21.095,20.8333,20.9117,5718600.0],["2016-08-12",20.91,21.3483,20.8483,21.1967,6388200.0],["2016-08-15",21.1967,21.8633,21.0867,21.8333,8351400.0],["2016-08-16",21.8767,22.8833,21.8767,22.6,13894800.0],["2016-08-17",22.885,23.1833,22.2717,22.6833,10671000.0],["2016-08-18",22.6767,22.95,22.3,22.8483,5881200.0],["2016-08-19",22.6983,22.8517,22.3383,22.79,6078600.0],["2016-08-22",22.9367,23.0633,22.6433,22.9233,5863800.0],["2016-08-23",23.2833,23.8867,23.1333,23.685,12260400.0],["2016-08-24",23.67,23.875,23.335,23.395,9685200.0],["2016-08-25",23.475,23.7333,23.2767,23.3983,7887600.0],["2016-08-26",23.3533,23.5583,23.1,23.4467,7113600.0],["2016-08-29",23.5367,23.74,23.245,23.5817,6837000.0],["2016-08-30",23.6067,24.0417,23.5,23.9083,20785200.0],["2016-08-31",22.4867,22.625,21.6917,22.195,49602000.0],["2016-09-01",22.2117,23.5567,22.2117,23.4433,29465400.0],["2016-09-02",23.4817,24.3433,23.27,24.1967,16949400.0],["2016-09-06",24.1933,24.6183,24.0633,24.1617,9730200.0],["2016-09-07",24.1667,24.795,24.1667,24.555,10987800.0],["2016-09-08",24.5,24.7333,24.4183,24.4967,9521400.0],["2016-09-09",24.345,24.7433,24.0567,24.0683,8560200.0],["2016-09-12",23.9817,24.5817,23.755,24.525,9514200.0],["2016-09-13",24.5083,24.8083,24.1617,24.51,9221400.0],["2016-09-14",24.445,25.0783,24.3983,24.7217,12386400.0],["2016-09-15",24.7867,25.145,24.7033,24.7483,8545200.0],["2016-09-16",24.525,24.9733,24.4983,24.85,11595600.0],["2016-09-19",25.0,25.3317,24.9067,25.1233,6480000.0],["2016-09-20",25.1667,25.33,25.005,25.0117,5690400.0],["2016-09-21",24.9733,25.0,24.6867,24.9367,7879800.0],["2016-09-22",25.1117,25.54,25.0733,25.43,7462200.0],["2016-09-23",25.5417,25.695,25.1583,25.2033,6544200.0],["2016-09-26",24.9933,25.1183,24.81,24.9733,6432000.0],["2016-09-27",25.0,25.3267,24.9267,25.3167,5340000.0],["2016-09-28",25.3817,25.8017,25.3317,25.76,7644000.0],["2016-09-29",25.695,26.2383,25.6083,26.0133,11133600.0],["2016-09-30",26.0317,26.6667,26.0317,26.555,10474800.0],["2016-10-03",26.5117,26.6233,26.0933,26.5133,6561600.0],["2016-10-04",26.5,26.8217,26.3567,26.67,6507000.0],["2016-10-05",26.5983,27.1683,26.5717,26.8917,7490400.0],["2016-10-06",26.8183,26.8183,26.395,26.6,8041800.0],["2016-10-07",26.695,26.8317,26.35,26.6533,4560600.0],["2016-10-10",26.6833,26.8133,26.5883,26.6233,6245400.0],["2016-10-11",26.6017,26.6167,25.8567,25.9133,9816000.0],["2016-10-12",24.7583,25.8767,24.5367,25.7033,17697000.0],["2016-10-13",25.52,25.53,25.0133,25.2267,10468800.0],["2016-10-14",25.4217,25.665,25.0717,25.0817,5176800.0],["2016-10-17",25.2,25.2867,24.3133,24.3333,8865000.0],["2016-10-18",24.6767,24.9417,24.61,24.7433,5346600.0],["2016-10-19",24.815,24.9933,24.6233,24.6933,3820800.0],["2016-10-20",24.7,24.855,24.385,24.7567,5259600.0],["2016-10-21",24.7233,25.1317,24.58,25.0283,6322200.0],["2016-10-24",25.1317,25.5767,25.1267,25.255,5557200.0],["2016-10-25",25.1883,25.3,24.915,24.97,4425600.0],["2016-10-26",24.95,25.4167,24.835,25.2417,4696800.0],["2016-10-27",25.3417,25.56,24.9233,24.9417,3972600.0],["2016-10-28",24.9617,25.4783,24.86,25.265,3583800.0],["2016-10-31",25.4117,25.9333,25.3517,25.6383,6390600.0],["2016-11-01",25.625,25.64,25.04,25.3017,6012600.0],["2016-11-02",25.2517,25.3317,24.3967,24.47,6481800.0],["2016-11-03",24.5083,24.8083,24.2,24.2667,5943600.0],["2016-11-04",24.3967,25.0833,24.3167,24.6667,9435600.0],["2016-11-07",25.14,25.575,25.0833,25.405,8429400.0],["2016-11-08",25.3017,25.8283,25.2133,25.4883,6589800.0],["2016-11-09",25.23,26.5167,25.23,26.5033,10962600.0],["2016-11-10",26.6667,27.22,25.115,25.3183,14128800.0],["2016-11-11",25.1667,26.2333,24.93,26.0017,8031600.0],["2016-11-14",26.0583,26.5,25.9167,26.075,5893800.0],["2016-11-15",26.2733,26.9283,26.26,26.575,7124400.0],["2016-11-16",26.36,27.0,26.345,26.7383,6618600.0],["2016-11-17",26.62,27.615,26.5667,27.3583,10128600.0],["2016-11-18",27.4283,27.4283,26.7167,26.8917,9695400.0],["2016-11-21",27.1067,27.1067,26.3867,26.8433,27423000.0],["2016-11-22",23.93,24.0417,23.0167,23.2883,70686000.0],["2016-11-23",23.3767,23.4767,23.0183,23.2817,13584600.0],["2016-11-25",23.3333,23.5883,23.21,23.585,6158400.0],["2016-11-28",23.5617,23.6667,22.5733,22.71,19363800.0],["2016-11-29",22.6583,22.865,22.185,22.2633,15851400.0],["2016-11-30",22.3617,22.5583,22.02,22.395,9906000.0],["2016-12-01",22.4,22.465,21.58,21.6033,13218600.0],["2016-12-02",21.4133,21.5567,21.0117,21.11,15634800.0],["2016-12-05",21.25,21.795,21.2283,21.4917,14617200.0],["2016-12-06",21.7117,21.715,21.3133,21.5583,8263200.0],["2016-12-07",21.485,21.66,21.0917,21.5617,8976600.0],["2016-12-08",21.62,21.9933,21.5133,21.7733,7525800.0],["2016-12-09",21.9417,21.9967,21.4817,21.6783,6087000.0],["2016-12-12",21.66,21.7533,21.1667,21.2983,9307800.0],["2016-12-13",21.4817,21.645,21.3183,21.54,6903000.0],["2016-12-14",21.5333,21.5917,21.2167,21.3683,6351000.0],["2016-12-15",21.5,21.71,21.4167,21.5017,5467200.0],["2016-12-16",21.5,21.5633,21.33,21.5533,9288000.0],["2016-12-19",21.5833,21.6667,21.3333,21.4067,7787400.0],["2016-12-20",21.5033,21.6317,20.9667,21.0533,8164200.0],["2016-12-21",20.8883,21.2217,20.845,21.0183,9869400.0],["2016-12-22",21.1317,21.2033,20.595,20.8433,8254200.0],["2016-12-23",20.8333,21.2517,20.8333,21.2333,5720400.0],["2016-12-27",21.17,21.3583,21.0917,21.1817,4294200.0],["2016-12-28",21.1433,21.22,20.8,20.8283,6484800.0],["2016-12-29",20.8333,21.1517,20.7533,20.855,5220000.0],["2016-12-30",20.96,21.065,20.765,20.8417,5716200.0],["2017-01-03",20.975,21.3217,20.97,21.1567,6822600.0],["2017-01-04",21.2,21.355,21.035,21.3333,9618000.0],["2017-01-05",21.34,22.5,21.325,21.995,19710600.0],["2017-01-06",22.045,22.705,21.8667,22.5083,17364600.0],["2017-01-09",22.6133,22.6233,22.185,22.2867,9012600.0],["2017-01-10",22.2867,22.5833,22.185,22.4467,6822000.0],["2017-01-11",22.64,23.0,22.5133,22.9167,13449600.0],["2017-01-12",22.8833,22.8833,22.2433,22.7267,8821800.0],["2017-01-13",22.7967,23.2383,22.7967,23.08,9078000.0],["2017-01-17",23.0133,23.25,22.75,23.075,9562200.0],["2017-01-18",22.9183,23.15,22.5983,23.1267,9674400.0],["2017-01-19",23.6167,23.9383,23.4167,23.6533,14199000.0],["2017-01-20",23.6367,23.83,23.58,23.685,6543600.0],["2017-01-23",23.6867,23.74,23.3267,23.4733,8125800.0],["2017-01-24",23.595,24.0983,23.3517,23.9967,9315000.0],["2017-01-25",24.1983,24.69,24.185,24.3533,9778200.0],["2017-01-26",24.5,24.6667,24.085,24.2583,6060000.0],["2017-01-27",24.1667,24.2717,23.865,24.1967,5182800.0],["2017-01-30",24.1617,24.19,23.7117,24.1467,5910600.0],["2017-01-31",24.1033,24.73,24.02,24.5933,11955600.0],["2017-02-01",24.6667,24.7083,24.1017,24.3483,6888000.0],["2017-02-02",24.2017,24.475,24.15,24.2617,6619200.0],["2017-02-03",24.9183,25.2667,24.6317,25.17,12250800.0],["2017-02-06",24.9533,25.0133,24.79,24.94,5144400.0],["2017-02-07",25.0,25.2783,24.9867,25.025,6399600.0],["2017-02-08",25.2167,25.315,25.0,25.315,7446000.0],["2017-02-09",25.4833,25.9617,25.4217,25.915,10436400.0],["2017-02-10",25.925,26.0817,25.825,25.8817,5796600.0],["2017-02-13",25.9017,26.1633,25.835,26.0383,5173200.0],["2017-02-14",25.865,26.1833,25.56,26.1517,5250600.0],["2017-02-15",26.1517,26.275,25.845,25.8917,10386000.0],["2017-02-16",25.8983,25.9583,25.2333,25.4883,10594800.0],["2017-02-17",25.4317,25.805,25.0017,25.7933,9032400.0],["2017-02-21",25.8,26.2517,25.7083,25.9667,8539200.0],["2017-02-22",25.9817,26.0983,25.77,25.895,4258800.0],["2017-02-23",25.8717,25.895,25.0483,25.4567,11825400.0],["2017-02-24",25.25,25.5017,24.6883,25.5017,8863800.0],["2017-02-27",25.5,25.85,25.3833,25.6583,8468400.0],["2017-02-28",25.5617,25.7083,25.1733,25.3167,28769400.0],["2017-03-01",25.3167,25.3167,19.1683,19.2017,130718400.0],["2017-03-02",19.37,19.63,19.1667,19.415,40552200.0],["2017-03-03",19.5183,19.655,19.2,19.2583,19546800.0],["2017-03-06",19.3217,19.4417,18.95,19.1083,16516800.0],["2017-03-07",19.1283,19.4383,19.0283,19.0417,12099600.0],["2017-03-08",19.1317,19.3333,19.0333,19.0917,14211600.0],["2017-03-09",19.1617,19.305,19.0117,19.175,9406200.0],["2017-03-10",19.1933,19.9,19.1517,19.8133,28248000.0],["2017-03-13",19.85,19.9583,19.4667,19.6133,12711000.0],["2017-03-14",19.525,19.6583,19.3333,19.44,6750000.0],["2017-03-15",19.47,19.5817,19.26,19.4917,7648800.0],["2017-03-16",19.5667,19.63,19.34,19.4967,8227200.0],["2017-03-17",19.58,19.6,19.2967,19.3017,9666000.0],["2017-03-20",19.25,19.3467,18.9833,19.145,17354400.0],["2017-03-21",19.145,19.3167,18.4617,18.5167,17113800.0],["2017-03-22",18.5333,18.77,18.3817,18.62,10230000.0],["2017-03-23",18.6617,18.8333,18.62,18.6483,7872600.0],["2017-03-24",18.725,18.8467,18.5333,18.6283,7157400.0],["2017-03-27",18.415,18.725,18.34,18.6333,7836600.0],["2017-03-28",18.6517,18.9033,18.6183,18.8117,8372400.0],["2017-03-29",18.8583,19.1183,18.8167,18.905,8297400.0],["2017-03-30",19.0517,19.2017,18.895,18.9167,8524800.0],["2017-03-31",18.8617,19.025,18.7367,18.78,15658800.0],["2017-04-03",18.805,18.955,18.37,18.5033,15679200.0],["2017-04-04",18.4733,18.6317,18.2767,18.3033,7297800.0],["2017-04-05",18.3333,18.4083,17.885,18.0017,14037600.0],["2017-04-06",18.0833,18.51,18.0833,18.48,10633200.0],["2017-04-07",18.5967,18.87,18.515,18.7,15034200.0],["2017-04-10",18.6767,18.79,18.5733,18.735,10855800.0],["2017-04-11",18.6017,18.9367,18.5,18.9117,9955200.0],["2017-04-12",18.8333,19.0333,18.7517,18.8967,8963400.0],["2017-04-13",18.95,19.0167,18.7,18.7017,10377600.0],["2017-04-17",18.4167,18.6383,18.125,18.3117,17945400.0],["2017-04-18",18.2783,18.365,18.0867,18.1817,7537800.0],["2017-04-19",18.1817,18.3783,18.0867,18.1933,9751200.0],["2017-04-20",18.2083,18.3383,18.0683,18.14,7459200.0],["2017-04-21",18.2383,18.265,17.98,18.0917,8891400.0],["2017-04-24",18.2267,18.3533,18.0933,18.3033,9952800.0],["2017-04-25",18.365,18.5267,18.3483,18.4,7919400.0],["2017-04-26",18.4,18.4967,18.1733,18.2117,6292200.0],["2017-04-27",18.3533,18.4983,18.28,18.325,6588600.0],["2017-04-28",18.3033,18.3033,17.895,18.0683,14538000.0],["2017-05-01",18.125,18.2067,18.025,18.07,5769600.0],["2017-05-02",18.07,18.3433,18.0667,18.3183,11849400.0],["2017-05-03",18.6233,18.9883,18.535,18.8567,11460600.0],["2017-05-04",18.8883,19.6117,18.8883,19.2733,14230800.0],["2017-05-05",19.2467,19.5333,19.1467,19.385,9355800.0],["2017-05-08",19.3683,19.5367,19.2717,19.4717,6246600.0],["2017-05-09",19.4167,19.77,19.3683,19.7167,8903400.0],["2017-05-10",19.435,19.46,19.1267,19.305,15398400.0],["2017-05-11",19.2833,19.2833,19.0317,19.1917,6919200.0],["2017-05-12",19.155,19.4167,19.0267,19.41,5862600.0],["2017-05-15",20.2183,20.3467,19.8667,19.935,19520400.0],["2017-05-16",20.0,20.1083,19.7,19.7783,7966800.0],["2017-05-17",19.5533,19.7383,19.0567,19.0783,9026400.0],["2017-05-18",18.9317,19.0883,18.7167,18.9517,9411000.0],["2017-05-19",19.6667,19.6733,19.11,19.4167,12878400.0],["2017-05-22",19.5683,19.6283,19.3167,19.5183,8328600.0],["2017-05-23",19.5667,19.8283,19.4183,19.6867,8090400.0],["2017-05-24",19.7517,19.7517,19.4567,19.6617,9049800.0],["2017-05-25",19.74,19.895,19.5583,19.6067,7423800.0],["2017-05-26",19.5417,19.765,19.375,19.68,6177000.0],["2017-05-30",19.705,19.9283,19.1683,19.5,17436600.0],["2017-05-31",19.6,19.9167,19.2933,19.765,29721000.0],["2017-06-01",22.1883,23.3283,22.1667,23.165,90764400.0],["2017-06-02",22.8783,23.2833,22.7217,23.0183,26334000.0],["2017-06-05",22.915,23.4983,22.8183,23.42,20781600.0],["2017-06-06",23.245,23.5483,23.0967,23.19,9665400.0],["2017-06-07",23.19,23.55,23.11,23.3383,10173600.0],["2017-06-08",23.3333,23.3333,22.905,23.2033,10540800.0],["2017-06-09",23.145,23.3,22.2167,22.34,14595000.0],["2017-06-12",22.05,22.1667,21.4133,22.1667,14017200.0],["2017-06-13",22.3333,22.6117,22.115,22.4583,7266000.0],["2017-06-14",22.4833,22.5733,22.0517,22.3133,6631200.0],["2017-06-15",21.905,22.1133,21.4733,22.0067,13980000.0],["2017-06-16",22.0133,22.1267,21.7817,21.9317,7641600.0],["2017-06-19",22.0167,22.4217,21.9183,22.3567,8474400.0],["2017-06-20",22.2833,22.35,22.0417,22.055,5904000.0],["2017-06-21",22.04,22.275,21.9083,22.1567,6296400.0],["2017-06-22",22.1667,22.7583,22.12,22.6767,10479600.0],["2017-06-23",22.7117,23.1567,22.6367,23.0683,9867000.0],["2017-06-26",23.075,23.12,22.615,22.8517,5423400.0],["2017-06-27",22.8067,23.1067,22.4733,22.4967,9624600.0],["2017-06-28",22.555,22.7883,22.375,22.6983,10025400.0],["2017-06-29",22.7667,22.8333,22.205,22.45,7924800.0],["2017-06-30",22.5633,22.7033,22.3017,22.3017,6385800.0],["2017-07-03",22.475,22.6183,22.0667,22.155,3558600.0],["2017-07-05",22.1567,22.4433,22.0183,22.305,6916200.0],["2017-07-06",22.18,22.325,21.9583,22.1067,5761200.0],["2017-07-07",22.525,23.0583,22.4567,22.6917,9588600.0],["2017-07-10",22.7433,23.1,22.6,22.9283,8237400.0],["2017-07-11",22.9433,23.2667,22.8333,23.1433,5527800.0],["2017-07-12",23.3,23.5583,23.2033,23.2317,7545600.0],["2017-07-13",23.37,23.9833,23.3333,23.5,12576600.0],["2017-07-14",23.1633,23.385,23.0967,23.16,6553200.0],["2017-07-17",23.0867,23.215,22.9483,23.11,6080400.0],["2017-07-18",23.0,23.3883,22.885,23.2383,4078200.0],["2017-07-19",23.3333,23.73,23.2767,23.4617,4593000.0],["2017-07-20",22.975,23.5,22.97,23.2517,6835800.0],["2017-07-21",23.2117,23.24,22.9667,23.12,4030200.0],["2017-07-24",23.1583,23.3283,23.0917,23.2417,3529800.0],["2017-07-25",23.31,23.3267,23.1217,23.2433,3120600.0],["2017-07-26",23.3333,23.3333,23.0333,23.1217,5022000.0],["2017-07-27",23.1817,23.2333,22.175,22.5033,9122400.0],["2017-07-28",22.41,22.655,22.195,22.2833,5613000.0],["2017-07-31",22.3117,22.4083,21.7333,21.9633,10386600.0],["2017-08-01",22.0967,22.345,22.065,22.18,5328600.0],["2017-08-02",22.3767,22.48,21.525,21.8917,7370400.0],["2017-08-03",21.965,22.0533,21.7433,21.9583,4143000.0],["2017-08-04",22.0317,22.05,21.6867,21.745,4985400.0],["2017-08-07",21.76,21.9833,21.5683,21.83,5530800.0],["2017-08-08",21.7217,21.775,21.4817,21.6067,5332200.0],["2017-08-09",21.4467,21.6617,21.3383,21.6483,7330800.0],["2017-08-10",21.475,21.64,21.2,21.2867,4732200.0],["2017-08-11",21.1067,21.665,21.0933,21.4733,4128600.0],["2017-08-14",21.6667,21.95,21.64,21.8233,5723400.0],["2017-08-15",21.9533,22.035,21.6683,21.905,4123200.0],["2017-08-16",21.955,22.2283,21.9217,22.155,4921800.0],["2017-08-17",22.1133,22.315,21.75,21.76,3449400.0],["2017-08-18",21.7333,21.965,21.5367,21.7117,4459200.0],["2017-08-21",21.6633,21.905,21.46,21.845,5079000.0],["2017-08-22",21.88,22.2367,21.85,22.0767,4387800.0],["2017-08-23",21.91,21.96,21.6017,21.74,6556800.0],["2017-08-24",21.8883,22.0883,21.77,21.9567,3666600.0],["2017-08-25",21.7017,21.765,21.2633,21.4383,9886800.0],["2017-08-28",21.4667,21.735,21.3117,21.5467,9899400.0],["2017-08-29",21.3417,21.7017,21.1367,21.68,7072800.0],["2017-08-30",21.7667,22.1417,21.6833,22.1333,7325400.0],["2017-08-31",22.2567,22.3067,22.0217,22.115,15141600.0],["2017-09-01",24.135,24.7917,23.705,24.445,49078200.0],["2017-09-05",24.2133,24.6017,23.975,24.005,25336800.0],["2017-09-06",24.1333,24.3167,23.9233,24.1217,12734400.0],["2017-09-07",24.0733,24.2383,23.875,23.945,8887200.0],["2017-09-08",24.2167,24.6467,23.96,24.005,13299600.0],["2017-09-11",24.1583,24.4217,24.0417,24.1467,8452200.0],["2017-09-12",24.1467,24.1467,23.7633,23.9267,12792000.0],["2017-09-13",23.8517,24.115,23.8333,24.0233,5700000.0],["2017-09-14",23.8333,23.9533,23.7,23.75,6546600.0],["2017-09-15",23.75,23.9417,23.75,23.9083,7516200.0],["2017-09-18",23.8017,24.22,23.7833,23.905,9190200.0],["2017-09-19",24.0,24.0,23.735,23.8117,4932000.0],["2017-09-20",23.8,23.9133,23.4283,23.625,5783400.0],["2017-09-21",23.5533,23.625,23.2,23.3433,5915400.0],["2017-09-22",23.3333,23.54,23.2317,23.3767,5915400.0],["2017-09-25",23.3333,23.3617,22.865,23.04,7716000.0],["2017-09-26",23.1667,23.3883,22.7833,23.3283,9340800.0],["2017-09-27",23.4583,23.555,23.2267,23.32,8919000.0],["2017-09-28",23.21,23.6183,23.1667,23.4483,5662200.0],["2017-09-29",23.495,24.115,23.495,24.0167,9235800.0],["2017-10-02",24.1,24.315,23.8983,24.1,7406400.0],["2017-10-03",24.1367,24.2667,24.0367,24.0583,5277000.0],["2017-10-04",24.0583,24.1467,23.925,24.0083,4149600.0],["2017-10-05",24.0433,24.3417,24.0067,24.25,7570800.0],["2017-10-06",24.19,24.625,24.1833,24.5617,6757800.0],["2017-10-09",24.6,24.6833,24.335,24.4033,5257800.0],["2017-10-10",25.0067,25.5583,24.8183,25.0867,17104200.0],["2017-10-11",25.0,25.2283,24.7717,24.8333,10895400.0],["2017-10-12",24.6767,24.9567,24.595,24.7067,7166400.0],["2017-10-13",24.75,25.0883,24.6983,24.985,5195400.0],["2017-10-16",25.0233,25.0467,24.6517,24.835,4138800.0],["2017-10-17",24.8317,24.9733,24.6967,24.9033,6414000.0],["2017-10-18",24.92,25.155,24.79,24.9483,5617800.0],["2017-10-19",24.7283,24.945,24.6633,24.8883,4179600.0],["2017-10-20",25.0083,25.0983,24.83,24.935,5083800.0],["2017-10-23",24.9167,24.9383,24.1767,24.705,10269600.0],["2017-10-24",24.7033,24.9367,24.5567,24.8733,6595800.0],["2017-10-25",24.7867,24.9183,24.6317,24.7583,7485600.0],["2017-10-26",24.7983,24.9067,24.5867,24.8,4659000.0],["2017-10-27",24.7917,24.9933,24.3633,24.4433,9101400.0],["2017-10-30",24.375,24.625,24.0983,24.595,5968200.0],["2017-10-31",24.6333,24.9833,24.4817,24.5333,6303000.0],["2017-11-01",24.5967,24.6567,23.7833,23.9983,10094400.0],["2017-11-02",23.7567,23.94,23.3333,23.8717,9937800.0],["2017-11-03",23.9383,24.4617,23.7633,24.3933,8127600.0],["2017-11-06",24.4283,24.6733,24.3633,24.6617,8236200.0],["2017-11-07",24.6667,24.7583,24.345,24.4483,7542600.0],["2017-11-08",24.6133,24.8917,24.5,24.7433,6050400.0],["2017-11-09",24.245,24.245,23.09,23.1667,16431600.0],["2017-11-10",23.4167,23.5217,22.8333,23.3917,15760200.0],["2017-11-13",23.3333,23.4567,22.9667,23.1117,6555600.0],["2017-11-14",23.01,23.2383,22.9517,23.135,12268200.0],["2017-11-15",22.9667,23.04,22.6417,23.035,5317200.0],["2017-11-16",23.2083,23.4833,22.9783,23.1167,8571600.0],["2017-11-17",23.2483,23.8283,23.2283,23.7867,12720600.0],["2017-11-20",23.915,24.1,23.5967,23.755,26656200.0],["2017-11-21",25.385,26.1417,24.8333,24.9,54726000.0],["2017-11-22",24.9583,25.575,24.9433,25.2317,17149200.0],["2017-11-24",25.3583,25.3583,25.0083,25.1067,5436600.0],["2017-11-27",25.2317,25.4483,24.965,25.1117,9431400.0],["2017-11-28",25.1,25.16,24.7633,24.85,10021200.0],["2017-11-29",24.85,24.89,24.0567,24.15,10690800.0],["2017-11-30",24.2133,24.4067,23.885,24.2917,7589400.0],["2017-12-01",24.265,24.4583,23.7217,23.9617,7354200.0],["2017-12-04",24.5,24.5417,23.6767,23.815,9009600.0],["2017-12-05",23.7983,23.9783,23.6217,23.8033,6445800.0],["2017-12-06",23.595,23.9017,23.3533,23.5617,10317000.0],["2017-12-07",23.615,24.2283,23.4583,23.805,9052200.0],["2017-12-08",24.0167,24.215,23.8733,23.9817,6714600.0],["2017-12-11",24.0933,24.1117,23.87,24.0267,5309400.0],["2017-12-12",23.95,24.235,23.7783,23.915,6949200.0],["2017-12-13",23.8883,24.3283,23.8033,24.145,6637800.0],["2017-12-14",24.205,24.4417,24.1267,24.2383,4828200.0],["2017-12-15",24.3617,24.7283,24.27,24.5433,7585800.0],["2017-12-18",24.6667,24.8633,24.5583,24.7083,5782800.0],["2017-12-19",24.7283,24.9033,24.6583,24.8233,4614000.0],["2017-12-20",24.875,24.8867,24.3167,24.57,4209000.0],["2017-12-21",24.6417,24.6583,24.3783,24.435,4759800.0],["2017-12-22",24.3733,24.5317,24.2,24.3583,3923400.0],["2017-12-26",24.2583,24.4333,24.0067,24.365,2404200.0],["2017-12-27",24.27,24.4667,24.2183,24.46,3217800.0],["2017-12-28",24.475,24.5967,24.3883,24.4783,3177000.0],["2017-12-29",24.445,24.47,24.1533,24.1567,2869800.0],["2018-01-02",24.3333,24.8117,24.1833,24.7583,4578000.0],["2018-01-03",24.8017,24.9917,24.7533,24.9467,4934400.0],["2018-01-04",24.9933,25.4383,24.8083,24.8767,6803400.0],["2018-01-05",25.17,25.515,24.9967,25.495,8448000.0],["2018-01-08",25.3683,25.675,25.2817,25.6083,6874800.0],["2018-01-09",25.7533,25.8333,25.325,25.3817,7290000.0],["2018-01-10",25.27,25.5933,25.2233,25.51,5751000.0],["2018-01-11",25.4967,25.82,25.4917,25.6933,5176800.0],["2018-01-12",25.595,25.835,25.445,25.5867,7742400.0],["2018-01-16",25.6883,25.8733,24.9333,25.2667,6830400.0],["2018-01-17",25.4433,25.765,25.2867,25.705,5734800.0],["2018-01-18",26.0833,26.4633,25.9633,26.3033,11061000.0],["2018-01-19",26.2433,26.3333,26.09,26.2033,6262200.0],["2018-01-22",25.6917,25.6917,25.1517,25.645,11277600.0],["2018-01-23",26.285,26.6667,25.875,26.5883,10240800.0],["2018-01-24",26.5733,26.75,26.2117,26.38,6398400.0],["2018-01-25",26.5283,26.5367,25.9917,26.2133,6646800.0],["2018-01-26",26.3,26.7033,26.2367,26.6183,4784400.0],["2018-01-29",26.6417,26.805,26.1,26.12,6433200.0],["2018-01-30",25.9767,26.1133,25.67,25.7383,7567200.0],["2018-01-31",25.8967,26.3467,25.855,26.3117,7393800.0],["2018-02-01",26.1,26.7567,26.0767,26.6017,5929200.0],["2018-02-02",26.4167,26.4933,25.8283,25.8633,4954200.0],["2018-02-05",25.655,26.5233,25.5417,25.59,8480400.0],["2018-02-06",24.9567,26.2883,24.9567,26.0933,7833600.0],["2018-02-07",25.925,26.2067,25.74,26.0017,4534800.0],["2018-02-08",26.0733,26.315,25.0383,25.22,10378200.0],["2018-02-09",25.7683,25.975,24.735,25.645,6638400.0],["2018-02-12",25.9033,26.2117,25.6233,25.875,8026800.0],["2018-02-13",25.825,26.2433,25.5717,26.1483,8867400.0],["2018-02-14",26.0983,26.6417,25.9583,26.395,8103600.0],["2018-02-15",26.6483,26.915,26.4617,26.765,7997400.0],["2018-02-16",26.83,27.3133,26.705,27.0133,8124600.0],["2018-02-20",26.8067,27.365,26.8067,27.1533,7120200.0],["2018-02-21",27.8433,27.955,27.3783,27.4,11919000.0],["2018-02-22",27.7833,27.8333,26.9167,26.9967,12172800.0],["2018-02-23",27.1667,27.5967,26.8517,27.59,9845400.0],["2018-02-26",27.7383,28.2867,27.4583,28.22,26378400.0],["2018-02-27",29.8,29.8583,28.75,28.8733,39367800.0],["2018-02-28",29.0467,29.2233,28.4533,28.895,15274200.0],["2018-03-01",28.8917,29.3233,28.52,28.9067,12812400.0],["2018-03-02",28.3767,29.5217,28.1733,29.4617,10036800.0],["2018-03-05",29.335,30.14,29.3167,30.045,12559800.0],["2018-03-06",30.1533,30.5933,29.835,30.5367,14677800.0],["2018-03-07",30.2817,31.1783,30.205,31.045,13410600.0],["2018-03-08",31.1283,31.3567,31.0333,31.275,8832600.0],["2018-03-09",31.3883,31.5733,31.0733,31.4183,8489400.0],["2018-03-12",31.4633,31.9217,31.185,31.6217,12311400.0],["2018-03-13",31.6367,31.8117,31.2033,31.3733,8758800.0],["2018-03-14",31.455,31.9033,31.32,31.4083,7354800.0],["2018-03-15",31.525,31.7333,31.2917,31.5017,5689200.0],["2018-03-16",31.46,31.5633,31.225,31.2433,7535400.0],["2018-03-19",31.195,31.3967,30.6483,31.02,8474400.0],["2018-03-20",31.085,31.4167,31.01,31.31,7036800.0],["2018-03-21",31.3117,31.6533,31.04,31.3283,5017800.0],["2018-03-22",30.9767,31.45,30.7817,30.805,5036400.0],["2018-03-23",30.8033,30.8883,30.2383,30.2933,5683200.0],["2018-03-26",30.8167,31.3333,30.3667,31.2417,6232800.0],["2018-03-27",31.5367,31.5367,29.62,29.9067,9269400.0],["2018-03-28",29.8017,30.2467,29.2533,29.4833,8838600.0],["2018-03-29",29.6617,30.3533,29.6617,30.2533,7071600.0],["2018-04-02",29.9933,30.2917,29.6,30.0233,7750800.0],["2018-04-03",30.22,30.9933,30.1783,30.7283,8245200.0],["2018-04-04",30.2133,31.6333,30.1833,31.54,12882000.0],["2018-04-05",31.6667,32.8667,31.5567,32.7333,18293400.0],["2018-04-06",32.2967,32.7167,32.0317,32.3067,12187200.0],["2018-04-09",32.5783,32.8417,31.2567,31.32,12150600.0],["2018-04-10",31.6167,31.8033,30.44,31.1367,15051600.0],["2018-04-11",30.9817,31.3517,30.7833,31.165,9959400.0],["2018-04-12",31.4017,31.95,31.2767,31.7467,13211400.0],["2018-04-13",31.9917,31.9933,30.9133,31.23,6234600.0],["2018-04-16",31.4933,31.74,31.06,31.5033,5959200.0],["2018-04-17",31.745,32.205,31.5583,31.9833,10683600.0],["2018-04-18",32.12,32.2333,31.63,32.0783,6309000.0],["2018-04-19",31.9533,32.1583,31.7617,32.0033,5268600.0],["2018-04-20",31.8733,32.3517,31.8733,32.0117,5822400.0],["2018-04-23",32.1017,32.165,31.5733,32.045,7219200.0],["2018-04-24",32.2033,32.7417,31.5967,31.8783,8860200.0],["2018-04-25",31.72,31.8817,31.1283,31.7583,6586200.0],["2018-04-26",31.9933,32.4317,31.5783,32.285,4072800.0],["2018-04-27",32.385,32.5383,31.8783,32.0783,5048400.0],["2018-04-30",32.02,32.3617,31.8333,32.085,4200000.0],["2018-05-01",31.9583,32.3783,31.64,32.3533,3352200.0],["2018-05-02",32.53,33.1267,32.2367,32.7817,7999200.0],["2018-05-03",32.5417,32.7817,31.7,32.2367,6521400.0],["2018-05-04",32.1567,32.825,31.9417,32.56,4832400.0],["2018-05-07",32.7733,33.2833,32.6317,33.09,4331400.0],["2018-05-08",33.0167,33.7467,33.0167,33.6333,8778000.0],["2018-05-09",33.8717,34.51,33.7483,34.435,10797600.0],["2018-05-10",34.5,34.6567,34.2533,34.315,5607000.0],["2018-05-11",34.3333,34.5,33.6317,33.7183,5384400.0],["2018-05-14",33.8317,34.4983,33.1883,33.35,6760200.0],["2018-05-15",33.29,33.7617,32.8917,33.7067,5845200.0],["2018-05-16",33.7517,33.82,33.0883,33.2967,4880400.0],["2018-05-17",33.135,33.4683,33.0333,33.3367,5071200.0],["2018-05-18",33.3333,33.8917,33.3333,33.625,4620600.0],["2018-05-21",34.0183,34.53,33.8083,34.45,9798000.0],["2018-05-22",34.5217,34.6333,33.85,34.055,6457200.0],["2018-05-23",33.9283,34.545,33.9283,34.5033,3958800.0],["2018-05-24",34.7,35.0667,34.4767,34.8583,6991200.0],["2018-05-25",34.9217,35.2117,34.8467,34.8817,4671000.0],["2018-05-29",34.7667,35.0667,34.47,34.6417,5701800.0],["2018-05-30",34.8333,35.215,34.7383,34.945,5642400.0],["2018-05-31",35.1667,35.285,34.675,34.6817,9451200.0],["2018-06-01",35.0,35.0217,34.4883,34.865,10985400.0],["2018-06-04",35.7667,35.7817,33.3117,34.6817,30718800.0],["2018-06-05",34.6333,34.7867,33.6,33.9767,19757400.0],["2018-06-06",33.9433,34.25,33.605,33.83,11658600.0],["2018-06-07",33.86,34.1783,32.63,33.0833,12706800.0],["2018-06-08",32.94,33.3667,32.7017,33.2217,9140400.0],["2018-06-11",33.2283,33.3483,32.9333,33.1183,6379200.0],["2018-06-12",33.4233,34.5917,33.3717,34.57,13497000.0],["2018-06-13",34.6667,35.675,34.6667,35.5083,15075000.0],["2018-06-14",35.5083,36.2333,35.5083,35.9267,14300400.0],["2018-06-15",35.5817,35.875,34.9517,35.7667,13132800.0],["2018-06-18",35.5983,35.805,35.28,35.3067,8680800.0],["2018-06-19",34.9983,35.33,34.655,35.1617,5949600.0],["2018-06-20",35.4567,36.0967,35.4433,35.9067,6256200.0],["2018-06-21",36.0633,36.09,34.9483,35.45,5423400.0],["2018-06-22",35.4533,35.4683,34.3133,34.5983,9549600.0],["2018-06-25",34.3133,34.3333,33.2733,33.7233,10530000.0],["2018-06-26",33.9083,34.3533,33.8333,33.98,5476800.0],["2018-06-27",34.2333,34.4867,33.4717,33.52,4220400.0],["2018-06-28",33.33,34.2933,33.2033,34.1533,6623400.0],["2018-06-29",34.23,34.685,34.2217,34.245,5451600.0],["2018-07-02",34.1483,34.955,33.6517,34.9067,5307600.0],["2018-07-03",34.9817,35.1667,34.39,34.9467,3911400.0],["2018-07-05",35.085,35.165,34.3833,34.745,5052000.0],["2018-07-06",34.7467,35.3667,34.6783,35.1933,4270200.0],["2018-07-09",35.3883,35.465,34.45,34.8167,7407000.0],["2018-07-10",34.9833,35.435,34.745,35.1167,15904200.0],["2018-07-11",34.885,35.635,34.765,35.465,7604400.0],["2018-07-12",35.5983,36.5317,35.5067,36.3867,7908600.0],["2018-07-13",36.4133,36.5633,35.8017,35.9917,5412000.0],["2018-07-16",36.085,36.3867,35.5783,35.7267,3721200.0],["2018-07-17",35.6633,36.1833,35.54,36.0967,4353600.0],["2018-07-18",36.3333,36.4983,35.92,36.0367,4774800.0],["2018-07-19",36.1,36.1667,35.68,35.7633,3626400.0],["2018-07-20",35.9783,36.07,35.6167,35.6767,3973200.0],["2018-07-23",35.595,35.6133,34.765,35.2733,6345600.0],["2018-07-24",35.285,35.57,34.3417,34.7933,6990000.0],["2018-07-25",34.795,35.8617,34.795,35.79,5211600.0],["2018-07-26",35.5433,36.1517,35.0833,35.895,5089800.0],["2018-07-27",35.9367,35.9367,34.3883,34.6617,6102000.0],["2018-07-30",34.5967,34.7917,32.2683,32.61,16711800.0],["2018-07-31",32.8183,33.49,32.3583,33.0433,10086600.0],["2018-08-01",33.4283,33.6183,33.0033,33.3633,5844000.0],["2018-08-02",33.8633,34.9617,33.5383,34.81,9422400.0],["2018-08-03",34.65,34.7767,34.13,34.4933,5582400.0],["2018-08-06",34.4167,35.3783,34.4167,35.235,5101800.0],["2018-08-07",35.2333,35.6233,35.2333,35.4,4069800.0],["2018-08-08",35.5583,35.6233,35.1783,35.355,4018800.0],["2018-08-09",35.4167,35.9167,35.3517,35.5167,7837800.0],["2018-08-10",35.3167,35.8133,35.1183,35.4367,8320200.0],["2018-08-13",35.4633,35.8733,34.9567,35.0917,8645400.0],["2018-08-14",35.0617,35.2017,34.525,35.1333,9141600.0],["2018-08-15",34.8867,35.1817,34.0167,34.1383,10785000.0],["2018-08-16",34.5,35.3267,34.4233,35.0833,9870000.0],["2018-08-17",34.7083,35.6583,34.64,35.515,5717400.0],["2018-08-20",35.65,35.6783,34.9533,35.4367,5303400.0],["2018-08-21",35.5317,35.875,35.2133,35.3817,5329200.0],["2018-08-22",35.505,36.1617,35.4317,35.9317,6651600.0],["2018-08-23",36.0967,36.6517,35.6833,36.1183,7659600.0],["2018-08-24",36.5367,37.785,36.5367,37.5717,13003800.0],["2018-08-27",37.5667,37.915,37.2767,37.7917,7410600.0],["2018-08-28",38.0,38.27,37.77,38.2033,5209800.0],["2018-08-29",38.1667,38.7183,38.1667,38.5383,5566200.0],["2018-08-30",38.5,38.7167,38.195,38.3733,5158200.0],["2018-08-31",38.195,38.6933,38.195,38.525,4957800.0],["2018-09-04",38.4017,38.8133,38.0633,38.1717,8001600.0],["2018-09-05",38.0833,38.14,36.69,37.0383,10140000.0],["2018-09-06",37.1667,37.4017,36.4783,36.7283,12690000.0],["2018-09-07",38.6417,39.0583,37.8333,37.935,19420200.0],["2018-09-10",38.0533,39.6367,38.0533,39.3533,13581600.0],["2018-09-11",39.235,39.7083,38.8333,39.02,7184400.0],["2018-09-12",39.02,39.4967,38.335,39.3717,7250400.0],["2018-09-13",39.5417,39.9167,39.1067,39.35,4755000.0],["2018-09-14",39.3833,39.5783,38.6133,39.1033,5927400.0],["2018-09-17",39.0817,39.3317,38.3667,38.6667,4927800.0],["2018-09-18",38.75,39.44,38.6767,39.0083,4186800.0],["2018-09-19",38.8233,39.15,37.7583,38.17,5906400.0],["2018-09-20",38.5767,38.6117,38.0467,38.335,4002600.0],["2018-09-21",38.3333,38.535,38.0467,38.2533,5772600.0],["2018-09-24",37.86,38.7017,37.52,38.4433,7162200.0],["2018-09-25",38.4983,38.8217,38.215,38.28,5544000.0],["2018-09-26",38.4017,38.56,37.6433,37.6917,7662000.0],["2018-09-27",37.835,38.31,37.4683,37.6283,6202200.0],["2018-09-28",37.5767,38.0183,37.45,37.5433,6739200.0],["2018-10-01",37.805,38.1767,37.2367,37.4683,6048000.0],["2018-10-02",37.0933,37.45,36.9533,37.1233,5812200.0],["2018-10-03",37.3817,37.7383,36.8333,36.8833,4474800.0],["2018-10-04",36.9667,37.085,36.3683,36.5533,8241600.0],["2018-10-05",36.4367,36.77,35.6667,35.9517,8205600.0],["2018-10-08",35.8333,36.135,34.8767,35.3967,7993200.0],["2018-10-09",35.3133,35.705,35.0283,35.3867,6658200.0],["2018-10-10",35.6183,35.8083,33.715,33.73,11751000.0],["2018-10-11",33.43,34.385,33.3833,33.8617,10188600.0],["2018-10-12",34.965,35.63,34.57,35.325,10413600.0],["2018-10-15",35.305,35.3817,34.5217,34.8667,5323200.0],["2018-10-16",34.2,34.3183,33.2767,34.1667,18082800.0],["2018-10-17",34.3333,34.4417,33.8833,34.3417,7635600.0],["2018-10-18",34.2583,34.6167,33.555,33.76,6967200.0],["2018-10-19",33.9267,34.1233,32.11,32.2517,12190800.0],["2018-10-22",32.4117,32.78,31.7283,32.3983,12715200.0],["2018-10-23",31.7617,33.075,31.1683,32.8467,9067800.0],["2018-10-24",32.9117,33.19,30.9283,30.9583,12345600.0],["2018-10-25",31.16,31.9867,31.1033,31.77,5855400.0],["2018-10-26",30.97,31.47,30.3383,30.9017,7570800.0],["2018-10-29",31.3,31.775,29.3517,29.8317,9927600.0],["2018-10-30",29.7433,29.9367,29.2383,29.61,8376000.0],["2018-10-31",30.175,31.1733,30.1683,30.5067,10077000.0],["2018-11-01",30.75,31.5733,30.4717,31.46,10045200.0],["2018-11-02",31.62,31.8267,30.6,30.7067,6487800.0],["2018-11-05",30.8733,31.0617,30.1767,30.465,5409000.0],["2018-11-06",30.3833,31.1817,30.3217,30.6333,6302400.0],["2018-11-07",30.9567,31.6633,30.8133,31.5583,6214800.0],["2018-11-08",31.6833,32.045,31.115,31.4067,6865800.0],["2018-11-09",31.1167,31.4017,29.9183,30.515,8439600.0],["2018-11-12",30.3083,30.4233,29.3017,29.5583,6672000.0],["2018-11-13",29.7217,29.99,29.1933,29.4667,6419400.0],["2018-11-14",29.71,30.285,29.2983,29.4633,6333600.0],["2018-11-15",29.1667,29.2083,28.26,28.7283,13707600.0],["2018-11-16",28.6767,28.85,27.61,28.2683,13888800.0],["2018-11-19",28.2833,28.5533,26.9383,27.24,12141000.0],["2018-11-20",26.9333,28.2767,26.68,27.625,13290600.0],["2018-11-21",28.3267,28.6317,27.6933,27.8233,6425400.0],["2018-11-23",27.5567,28.2917,27.505,27.7333,3069600.0],["2018-11-26",28.0883,28.51,28.0417,28.3867,8114400.0],["2018-11-27",28.19,28.34,27.5567,27.765,6529200.0],["2018-11-28",28.2667,29.46,28.2667,29.4233,13273800.0],["2018-11-29",29.3333,29.8983,28.9917,29.3417,18453600.0],["2018-11-30",30.7417,32.0,28.5433,28.825,32763000.0],["2018-12-03",29.4467,29.915,29.08,29.885,14820000.0],["2018-12-04",29.59,29.9067,29.0883,29.5417,10155600.0],["2018-12-06",28.8333,30.4233,28.6883,30.2967,11833200.0],["2018-12-07",30.2233,30.53,29.0333,29.1817,8334000.0],["2018-12-10",28.98,29.9883,28.95,29.8733,6898800.0],["2018-12-11",30.5233,31.6217,30.4,30.7367,14653200.0],["2018-12-12",31.12,32.1333,31.12,31.5867,13868400.0],["2018-12-13",31.6667,31.865,30.9667,31.355,8746800.0],["2018-12-14",30.7717,31.145,30.44,30.6717,6814800.0],["2018-12-17",30.5183,30.5183,29.285,29.435,9903000.0],["2018-12-18",29.5817,29.9933,29.435,29.5367,7600800.0],["2018-12-19",29.6733,30.6367,29.3783,29.8317,7381800.0],["2018-12-20",29.6667,30.2967,29.2583,29.9067,11074200.0],["2018-12-21",29.9667,30.3333,28.4617,28.885,16461000.0],["2018-12-24",28.35,28.9583,28.135,28.325,6289200.0],["2018-12-26",28.5133,30.31,28.505,30.275,11554200.0],["2018-12-27",29.77,30.425,29.3117,30.3783,8559000.0],["2018-12-28",30.54,31.0433,30.3133,30.6883,6597600.0],["2018-12-31",30.88,31.415,30.7,31.3917,7498800.0],["2019-01-02",30.84,31.195,30.32,30.535,8865600.0],["2019-01-03",30.2283,30.48,29.8,29.95,6227400.0],["2019-01-04",30.3433,31.0217,30.27,30.7317,6733800.0],["2019-01-07",30.88,31.3333,30.7867,31.225,7000800.0],["2019-01-08",31.5167,31.9,31.185,31.7383,6576600.0],["2019-01-09",31.7033,32.5017,31.695,32.185,6163200.0],["2019-01-10",31.9933,32.7667,31.7017,32.6667,6265800.0],["2019-01-11",32.7017,33.0,32.5217,32.6617,5193000.0],["2019-01-14",32.3367,32.7117,32.1667,32.4883,5907000.0],["2019-01-15",32.46,33.4867,32.46,33.3617,6336600.0],["2019-01-16",33.5383,33.8483,33.3417,33.55,6216000.0],["2019-01-17",33.36,34.075,33.22,33.8833,5874000.0],["2019-01-18",34.1667,34.2417,33.62,33.8833,8417400.0],["2019-01-22",34.705,34.705,33.53,33.8333,11735400.0],["2019-01-23",34.0833,34.6017,33.915,34.2867,9368400.0],["2019-01-24",34.8233,35.355,34.5833,35.0783,10429800.0],["2019-01-25",35.2283,35.4667,34.7333,34.9533,7350600.0],["2019-01-28",34.4333,34.7933,34.085,34.6017,5131800.0],["2019-01-29",34.6167,34.8067,34.18,34.4617,6873600.0],["2019-01-30",34.9133,35.4867,34.5617,35.4767,8040600.0],["2019-01-31",35.4567,36.2133,35.4567,35.8033,6473400.0],["2019-02-01",35.85,36.7417,35.7333,36.7117,9310200.0],["2019-02-04",36.6733,36.875,36.4683,36.6933,6017400.0],["2019-02-05",36.8183,36.915,36.345,36.4883,7470600.0],["2019-02-06",36.56,36.8067,36.1417,36.7583,4973400.0],["2019-02-07",36.25,36.61,36.0,36.575,8667600.0],["2019-02-08",36.16,37.45,36.1017,37.4367,6115800.0],["2019-02-11",37.5,37.7133,37.1217,37.31,6660600.0],["2019-02-12",37.4933,37.6117,36.9383,37.4083,9003600.0],["2019-02-13",37.5417,37.5417,36.87,37.0267,7341600.0],["2019-02-14",37.0267,37.6233,36.9267,37.5267,6567600.0],["2019-02-15",37.54,37.88,37.2017,37.795,5896200.0],["2019-02-19",37.565,38.49,37.0367,38.3167,8634000.0],["2019-02-20",38.1233,38.3817,37.4417,37.7733,6529200.0],["2019-02-21",37.6267,37.7433,37.2233,37.6967,5580000.0],["2019-02-22",37.88,38.3883,37.8233,38.35,4785600.0],["2019-02-25",39.335,39.3617,38.6967,38.98,11326800.0],["2019-02-26",38.76,39.345,38.6217,39.2583,18682200.0],["2019-02-27",43.0067,43.4383,41.7667,42.48,39406800.0],["2019-02-28",42.33,42.5,40.98,41.045,15918600.0],["2019-03-01",41.0117,41.5,40.53,40.9117,10807800.0],["2019-03-04",41.1717,41.4933,39.7917,40.4233,9416400.0],["2019-03-05",39.7433,40.105,38.8333,39.0567,16606800.0],["2019-03-06",38.935,39.535,38.5333,39.0733,8520600.0],["2019-03-07",39.09,39.7967,38.8517,39.0867,8421600.0],["2019-03-08",38.7567,39.59,38.3933,39.105,6118800.0],["2019-03-11",39.325,40.305,39.3,40.1467,7239000.0],["2019-03-12",40.3167,40.4183,39.9183,40.0367,6651000.0],["2019-03-13",40.27,40.8383,40.205,40.4583,6840600.0],["2019-03-14",40.5,40.9033,40.2667,40.46,6619800.0],["2019-03-15",40.5383,40.6167,39.9383,39.9533,11587800.0],["2019-03-18",39.8567,40.52,39.715,40.1683,7319400.0],["2019-03-19",40.4667,40.6667,40.1633,40.4167,4977600.0],["2019-03-20",40.5417,41.2833,40.2667,40.97,6157800.0],["2019-03-21",40.8333,41.71,40.6983,41.6317,7814400.0],["2019-03-22",41.5,41.6817,40.19,40.3933,6168600.0],["2019-03-25",40.095,40.5167,39.7,40.305,10158000.0],["2019-03-26",40.7817,41.1567,40.51,40.7,6285600.0],["2019-03-27",40.75,40.915,39.2833,39.9083,6069600.0],["2019-03-28",40.0,40.2817,39.3017,39.7317,6967800.0],["2019-03-29",39.8667,40.4967,39.545,40.48,4147800.0],["2019-04-01",41.0,41.23,39.7233,40.235,7139400.0],["2019-04-02",40.1667,40.235,39.46,40.0333,5637600.0],["2019-04-03",40.1567,40.7467,39.8417,40.3683,5389200.0],["2019-04-04",40.3083,40.3783,38.8583,39.5117,7360200.0],["2019-04-05",39.8917,40.07,39.5983,39.8083,7581600.0],["2019-04-08",39.5817,39.9833,39.015,39.8133,4905600.0],["2019-04-09",39.6417,40.4683,39.6,40.1283,4879200.0],["2019-04-10",40.11,40.98,39.9517,40.42,6386400.0],["2019-04-11",40.635,41.0683,40.5,40.9883,4409400.0],["2019-04-12",41.1583,41.23,40.5517,40.7767,4917000.0],["2019-04-15",40.995,41.4417,40.8167,41.37,5772000.0],["2019-04-16",41.4583,41.5267,40.4583,40.7467,5894400.0],["2019-04-17",40.9683,41.1,39.8167,39.905,10026000.0],["2019-04-18",39.675,39.7383,38.5567,39.2433,6315000.0],["2019-04-22",39.0733,39.9267,39.0017,39.88,3970200.0],["2019-04-23",39.9483,40.3667,39.73,40.1817,9208200.0],["2019-04-24",40.5,40.735,40.1833,40.5183,7054800.0],["2019-04-25",40.68,41.0967,39.9783,40.91,5407200.0],["2019-04-26",40.8817,41.255,40.6433,40.9733,3556800.0],["2019-04-29",40.83,41.6317,40.795,41.5333,5557200.0],["2019-04-30",41.6,41.7233,41.125,41.4717,3462000.0],["2019-05-01",41.5817,41.66,40.8067,41.065,3729000.0],["2019-05-02",40.9867,41.6317,40.9367,41.1217,4099200.0],["2019-05-03",41.1667,41.8233,40.77,41.795,6076800.0],["2019-05-06",41.12,41.5,40.4167,41.3067,4225800.0],["2019-05-07",41.0733,41.12,39.2833,39.7017,6759000.0],["2019-05-08",39.7017,40.1833,39.4283,39.75,4521000.0],["2019-05-09",39.1933,39.665,38.68,39.6383,4955400.0],["2019-05-10",39.1667,39.7467,38.0117,39.1583,8538600.0],["2019-05-13",38.1067,38.4333,37.1783,37.4167,6829200.0],["2019-05-14",37.6667,38.0833,37.2683,37.8083,8929800.0],["2019-05-15",37.5,37.575,36.5717,36.625,13077600.0],["2019-05-16",36.76,37.5517,36.715,37.4717,13115400.0],["2019-05-17",36.985,37.91,36.9367,37.6033,6512400.0],["2019-05-20",37.1667,37.5167,36.6717,37.2817,7172400.0],["2019-05-21",37.595,38.1083,37.3183,37.9567,7562400.0],["2019-05-22",37.8333,38.4217,37.71,38.0,4670400.0],["2019-05-23",37.2,37.2433,35.9083,35.965,10498800.0],["2019-05-24",36.26,36.555,35.8967,36.0433,7567200.0],["2019-05-28",36.1667,36.495,35.6233,35.7467,8446800.0],["2019-05-29",35.6133,36.115,35.0583,35.8867,16642200.0],["2019-05-30",33.85,34.6167,33.335,34.05,30351000.0],["2019-05-31",33.3333,33.8333,32.8467,33.3567,13201200.0],["2019-06-03",33.31,33.4517,32.55,32.7833,11638200.0],["2019-06-04",33.145,33.6517,33.0017,33.6183,10624200.0],["2019-06-05",33.93,34.1033,32.5417,33.2017,8320800.0],["2019-06-06",33.245,33.3417,32.5883,32.9233,6644400.0],["2019-06-07",33.13,33.36,32.445,32.59,7967400.0],["2019-06-10",32.8217,33.4417,32.64,33.155,7269600.0],["2019-06-11",33.5,33.75,33.1733,33.465,6831600.0],["2019-06-12",33.5483,34.325,33.5033,33.8417,10018800.0],["2019-06-13",33.9167,34.6983,33.9167,34.245,10253400.0],["2019-06-14",34.2367,34.41,33.7167,33.8817,7570800.0],["2019-06-17",33.985,34.5833,33.985,34.1667,4754400.0],["2019-06-18",34.565,35.065,34.1317,34.225,8222400.0],["2019-06-19",34.4583,34.9167,34.2667,34.8533,7848000.0],["2019-06-20",35.5,35.7317,34.385,34.44,8424000.0],["2019-06-21",34.535,34.7083,34.0667,34.0817,7433400.0],["2019-06-24",34.3083,34.3117,32.8867,33.085,12774600.0],["2019-06-25",33.0883,33.555,32.8233,33.09,7514400.0],["2019-06-26",33.4117,33.9283,33.1867,33.2633,8147400.0],["2019-06-27",33.4633,34.5283,33.39,34.1483,7769400.0],["2019-06-28",34.2667,34.54,33.865,33.96,6300000.0],["2019-07-01",34.725,35.0783,33.8883,34.2717,6994200.0],["2019-07-02",34.3333,34.65,34.07,34.1267,4260600.0],["2019-07-03",34.515,35.225,34.3917,34.825,5763000.0],["2019-07-05",34.8767,35.0817,34.4967,34.9033,4193400.0],["2019-07-08",34.7633,35.26,34.71,34.9717,5600400.0],["2019-07-09",34.9167,35.965,34.9167,35.89,7248000.0],["2019-07-10",36.2,36.4367,35.5133,35.78,6924000.0],["2019-07-11",36.1583,36.455,35.9283,36.2767,4816200.0],["2019-07-12",36.3383,36.4817,35.82,36.1567,4794000.0],["2019-07-15",36.295,36.795,36.0883,36.61,6849600.0],["2019-07-16",36.6667,37.0767,36.4033,36.645,5767200.0],["2019-07-17",36.74,37.4983,36.74,37.2733,6124800.0],["2019-07-18",37.0733,37.1383,36.5867,37.0517,6403200.0],["2019-07-19",37.25,37.47,37.0433,37.0433,7565400.0],["2019-07-22",37.1667,37.3283,36.3117,36.9317,8113800.0],["2019-07-23",37.1183,37.3783,36.915,37.325,4026600.0],["2019-07-24",37.3333,37.6133,37.2217,37.5033,5371800.0],["2019-07-25",37.5183,37.5833,36.96,37.2333,4008000.0],["2019-07-26",37.5,38.0233,37.2833,37.8383,5206200.0],["2019-07-29",37.8383,37.9583,36.6183,37.6083,4729200.0],["2019-07-30",37.4333,38.0483,37.3383,37.9633,4241400.0],["2019-07-31",37.9633,38.24,37.295,37.7567,5998800.0],["2019-08-01",37.775,38.3233,37.2667,37.565,6108600.0],["2019-08-02",37.5,37.5733,36.81,36.9267,5430600.0],["2019-08-05",35.8333,36.1083,35.1833,35.755,6045000.0],["2019-08-06",36.1133,36.4167,35.3517,35.685,6178200.0],["2019-08-07",35.4883,35.53,34.7183,35.33,6922200.0],["2019-08-08",35.6967,36.0583,35.4417,35.8417,5472600.0],["2019-08-09",35.8333,36.1533,35.5467,35.865,3825600.0],["2019-08-12",35.79,36.1333,35.4283,36.05,3356400.0],["2019-08-13",36.0,37.2767,36.0,37.0767,4981200.0],["2019-08-14",36.535,36.6,35.62,36.095,4414200.0],["2019-08-15",36.1233,36.305,35.5283,35.7683,4102200.0],["2019-08-16",35.87,36.6333,32.735,33.2117,30006600.0],["2019-08-19",33.615,33.615,32.0283,33.005,28158000.0],["2019-08-20",33.1467,33.54,32.6417,33.28,8827800.0],["2019-08-21",33.4567,34.3133,33.4033,33.9617,7536000.0],["2019-08-22",34.1667,34.4333,33.7267,34.0933,6766200.0],["2019-08-23",34.0567,34.6117,33.53,33.595,6805200.0],["2019-08-26",33.7333,34.065,33.5283,33.9417,5142600.0],["2019-08-27",34.1683,34.3033,33.5117,33.68,3586200.0],["2019-08-28",33.3333,33.5883,32.98,33.0333,5319600.0],["2019-08-29",33.5167,33.74,33.1667,33.3583,6857400.0],["2019-08-30",33.6817,34.105,33.4267,33.9367,6668400.0],["2019-09-03",33.6317,33.9683,33.0467,33.1883,9856200.0],["2019-09-04",33.3333,33.6333,32.715,33.415,21107400.0],["2019-09-05",36.3367,36.3367,34.185,35.3417,41673000.0],["2019-09-06",35.3,36.44,35.26,35.9867,15633600.0],["2019-09-09",35.9667,36.0083,34.755,35.1967,9441000.0],["2019-09-10",34.895,35.2367,34.1667,34.4733,9091200.0],["2019-09-11",34.4983,35.9067,34.4833,35.735,8220000.0],["2019-09-12",35.8783,36.05,34.6067,34.8733,9660600.0],["2019-09-13",34.85,35.0867,34.4167,34.725,7174200.0],["2019-09-16",34.67,36.2183,34.6217,35.9667,8778000.0],["2019-09-17",35.7483,35.9117,34.8983,35.4483,7140000.0],["2019-09-18",35.4417,35.5,34.57,35.0317,9120000.0],["2019-09-19",34.86,35.1333,34.5317,34.815,8128800.0],["2019-09-20",34.8333,35.43,34.53,34.7083,5916600.0],["2019-09-23",34.8933,35.205,34.7533,34.9517,4331400.0],["2019-09-24",35.2083,35.4633,34.2667,34.5783,5466000.0],["2019-09-25",34.4017,35.41,34.105,35.2267,9656400.0],["2019-09-26",35.2933,35.35,34.525,34.7983,4464000.0],["2019-09-27",34.87,34.9667,33.6833,33.7333,9627600.0],["2019-09-30",33.6833,34.15,33.5867,33.9717,6998400.0],["2019-10-01",34.325,34.8283,34.0983,34.1667,6714600.0],["2019-10-02",33.9017,34.375,33.7517,34.235,6206400.0],["2019-10-03",34.2367,34.93,34.1017,34.7433,7441200.0],["2019-10-04",34.855,35.1667,34.6333,35.095,4765200.0],["2019-10-07",35.0483,35.7533,34.855,35.4683,8339400.0],["2019-10-08",35.235,35.3967,34.435,34.49,5687400.0],["2019-10-09",34.835,34.985,34.5883,34.9017,4428600.0],["2019-10-10",34.75,35.195,34.3733,34.8833,6155400.0],["2019-10-11",35.0167,35.77,35.0,35.07,6690600.0],["2019-10-14",35.0,35.63,35.0,35.5917,5700600.0],["2019-10-15",35.65,35.9433,35.1917,35.43,5478000.0],["2019-10-16",35.3333,35.8333,34.7867,35.49,6929400.0],["2019-10-17",35.6467,35.895,35.3517,35.7117,3694200.0],["2019-10-18",35.6583,35.7717,34.9117,35.435,4716000.0],["2019-10-21",35.3333,35.5833,34.9467,35.3783,8408400.0],["2019-10-22",35.4883,36.05,35.3967,35.5683,6304800.0],["2019-10-23",35.6833,36.4483,35.5667,36.2,5706000.0],["2019-10-24",36.35,36.9783,36.315,36.9283,5517000.0],["2019-10-25",36.8333,37.5117,36.505,37.4417,5809200.0],["2019-10-28",37.4417,38.1483,37.4417,37.9917,6279600.0],["2019-10-29",37.9783,37.9783,37.3067,37.4317,5267400.0],["2019-10-30",37.4067,37.97,37.2017,37.83,3795000.0],["2019-10-31",37.8717,37.9567,37.4283,37.8983,3663600.0],["2019-11-01",38.0,38.97,37.87,38.9283,8007600.0],["2019-11-04",39.1667,39.4933,38.9833,39.0033,4638600.0],["2019-11-05",38.9633,39.0567,38.6,38.92,5089800.0],["2019-11-06",39.0133,39.325,38.6767,38.7817,6881400.0],["2019-11-07",38.8333,39.345,38.8033,38.9767,5389800.0],["2019-11-08",38.9767,39.6667,38.74,39.4883,4410600.0],["2019-11-11",39.4583,39.4883,39.0033,39.335,5845200.0],["2019-11-12",39.5,40.3733,39.3367,40.1917,6908400.0],["2019-11-13",40.11,41.0733,39.8617,40.5383,7960800.0],["2019-11-14",40.1067,40.985,39.9217,40.9183,5618400.0],["2019-11-15",40.8333,41.2467,40.6667,41.1667,5964000.0],["2019-11-18",41.1667,41.525,40.9183,41.4317,8958000.0],["2019-11-19",41.3333,41.5833,40.9983,41.3633,6495000.0],["2019-11-20",41.2583,41.6783,41.0133,41.3117,7226400.0],["2019-11-21",41.1667,41.4483,40.9483,41.1233,6663600.0],["2019-11-22",41.3317,41.4417,40.7967,41.145,6775800.0],["2019-11-25",41.3083,41.825,41.2417,41.7133,17091600.0],["2019-11-26",38.0,38.0683,36.5333,36.7283,46528200.0],["2019-11-27",36.93,37.2383,35.8167,37.045,21976200.0],["2019-11-29",37.25,37.9133,37.18,37.87,10603800.0],["2019-12-02",37.98,37.98,36.8367,37.4517,10015200.0],["2019-12-03",37.2217,38.06,37.1033,37.835,8866800.0],["2019-12-04",37.84,38.26,37.5833,37.6033,7241400.0],["2019-12-05",37.8417,38.4367,37.825,38.145,6315000.0],["2019-12-06",38.1667,38.405,37.7317,37.7317,5564400.0],["2019-12-09",37.6733,37.9133,37.3467,37.6433,5226000.0],["2019-12-10",37.75,38.0167,37.405,37.5483,3830400.0],["2019-12-11",37.465,37.9833,37.43,37.8283,5183400.0],["2019-12-12",37.9467,38.2067,37.5417,37.815,5999400.0],["2019-12-13",37.76,38.0983,37.585,37.8317,5042400.0],["2019-12-16",37.75,38.3367,37.6683,38.2817,7402200.0],["2019-12-17",38.4167,38.4467,37.9433,38.445,5080200.0],["2019-12-18",38.5,38.5667,38.0733,38.2367,6859800.0],["2019-12-19",38.25,38.36,37.9533,38.1833,5473800.0],["2019-12-20",38.3117,38.56,38.125,38.335,5748600.0],["2019-12-23",38.3433,38.67,38.2533,38.555,4200000.0],["2019-12-24",38.5,38.6883,38.445,38.6317,3232800.0],["2019-12-26",38.6883,39.1967,38.635,38.9233,4320600.0],["2019-12-27",39.1383,39.165,38.7083,38.8783,3057000.0],["2019-12-30",38.765,38.815,38.2133,38.5717,3635400.0],["2019-12-31",38.5233,38.7217,38.365,38.5417,2921400.0],["2020-01-02",38.8733,39.3233,38.825,39.235,5671800.0],["2020-01-03",38.8233,39.4983,38.8233,39.4717,4459200.0],["2020-01-06",39.3917,40.09,39.285,40.0433,6685200.0],["2020-01-07",40.0433,40.4167,39.8883,40.2733,6769800.0],["2020-01-08",39.6667,39.96,39.4633,39.7617,6314400.0],["2020-01-09",39.8633,40.1583,39.6467,40.0117,4507200.0],["2020-01-10",40.05,40.4367,39.5467,39.645,5263200.0],["2020-01-13",39.8083,40.285,39.8083,40.1533,5469600.0],["2020-01-14",40.1367,40.4167,39.8133,40.0,5750400.0],["2020-01-15",40.095,40.71,40.0683,40.1167,3837000.0],["2020-01-16",40.2733,40.6033,40.1367,40.5433,6133800.0],["2020-01-17",40.5717,40.7317,40.125,40.345,6162000.0],["2020-01-21",40.26,40.6333,40.0317,40.5383,6846600.0],["2020-01-22",40.8133,40.9133,40.5117,40.6217,4260600.0],["2020-01-23",40.4833,40.825,40.3683,40.8167,3663600.0],["2020-01-24",40.8333,41.2883,40.3683,40.4833,6035400.0],["2020-01-27",39.6917,39.775,39.2717,39.6417,4712400.0],["2020-01-28",39.795,40.2783,39.485,39.8533,3624000.0],["2020-01-29",40.0367,40.3,39.5867,39.5917,3510000.0],["2020-01-30",39.38,39.785,39.295,39.6667,4624200.0],["2020-01-31",39.6717,39.7583,39.0183,39.13,4335600.0],["2020-02-03",39.1433,39.3917,38.94,39.3283,6013200.0],["2020-02-04",39.4583,40.14,39.185,40.0317,4229400.0],["2020-02-05",40.4183,40.4833,39.7467,40.2767,4305000.0],["2020-02-06",40.4283,41.0533,40.2633,41.0117,5092800.0],["2020-02-07",41.0,41.145,40.6633,40.97,3958800.0],["2020-02-10",40.895,41.415,40.6283,41.2533,3435600.0],["2020-02-11",41.5,41.6583,41.05,41.1383,3372000.0],["2020-02-12",41.2317,41.2317,40.05,40.7867,7266000.0],["2020-02-13",40.7,41.095,40.5367,40.935,5209800.0],["2020-02-14",41.1667,41.4967,40.895,41.2083,3789000.0],["2020-02-18",41.2583,41.67,41.0733,41.5367,5785200.0],["2020-02-19",41.5367,41.8517,41.2183,41.4517,4245600.0],["2020-02-20",41.3017,41.6183,40.71,41.5233,6420600.0],["2020-02-21",41.4067,41.4067,40.0683,40.5,9018600.0],["2020-02-24",39.4717,39.6567,38.5467,39.555,17634000.0],["2020-02-25",33.6667,33.9833,32.03,32.8267,59718600.0],["2020-02-26",32.8467,33.2167,31.2533,31.5967,19690800.0],["2020-02-27",30.75,32.5817,30.4367,31.26,20486400.0],["2020-02-28",30.2933,31.8917,30.1767,30.77,21506400.0],["2020-03-02",30.8183,31.5817,29.8517,31.5483,12958800.0],["2020-03-03",31.5583,31.86,29.8967,30.34,11193000.0],["2020-03-04",30.9933,31.0767,30.5083,30.9817,8088000.0],["2020-03-05",30.335,30.9333,29.87,30.175,8656200.0],["2020-03-06",29.48,29.865,28.8183,29.3617,11579400.0],["2020-03-09",27.4433,28.3167,25.63,26.4633,20055000.0],["2020-03-10",27.4017,28.015,26.5533,27.9117,12548400.0],["2020-03-11",27.3467,27.6117,25.88,26.255,11924400.0],["2020-03-12",24.3417,24.89,23.335,23.425,18009000.0],["2020-03-13",24.5433,25.2683,23.0917,25.2617,11983800.0],["2020-03-16",22.5167,23.58,22.3067,22.8617,13266600.0],["2020-03-17",23.0683,24.1167,22.4433,23.5933,13229400.0],["2020-03-18",22.2567,23.4917,20.9117,22.0967,15502200.0],["2020-03-19",21.9383,24.035,21.845,23.185,11408400.0],["2020-03-20",23.7117,25.495,23.5,23.9217,10483800.0],["2020-03-23",23.64,25.095,23.5367,24.36,9372600.0],["2020-03-24",25.7283,27.1367,25.6683,26.7867,15616800.0],["2020-03-25",27.2933,28.125,26.0933,27.6683,12357600.0],["2020-03-26",28.0933,28.71,27.6267,28.0,9399000.0],["2020-03-27",27.0383,27.5467,26.71,27.09,9257400.0],["2020-03-30",27.1667,28.3667,26.9583,27.745,12379800.0],["2020-03-31",27.3333,28.1167,27.0333,27.3267,8735400.0],["2020-04-01",26.3333,28.2933,26.3333,27.31,12898800.0],["2020-04-02",27.1283,28.12,26.7583,27.59,8778000.0],["2020-04-03",27.215,27.9367,26.7483,27.11,5998800.0],["2020-04-06",28.2267,28.74,27.69,28.5567,10117200.0],["2020-04-07",29.495,29.8133,28.76,28.8017,9024000.0],["2020-04-08",29.1667,29.6283,28.7267,29.36,7908600.0],["2020-04-09",29.8117,30.7417,29.5567,29.6467,11857800.0],["2020-04-13",30.1017,30.6467,29.8517,30.4933,8777400.0],["2020-04-14",31.2467,31.425,30.7367,31.3217,7705200.0],["2020-04-15",30.7817,31.3333,30.6667,31.0583,6197400.0],["2020-04-16",31.31,31.925,31.1017,31.715,7640400.0],["2020-04-17",32.5,32.7233,31.8933,32.2383,10762800.0],["2020-04-20",32.0783,32.905,31.9717,32.3817,7082400.0],["2020-04-21",31.9933,32.3733,30.7217,31.085,7291200.0],["2020-04-22",31.6667,32.255,31.6067,31.9767,4706400.0],["2020-04-23",31.9317,32.4833,31.6983,32.015,4053000.0],["2020-04-24",32.1417,32.4867,32.0683,32.2417,5060400.0],["2020-04-27",32.715,33.3033,32.535,32.8133,8986800.0],["2020-04-28",33.3333,33.4417,32.1933,32.2583,6178200.0],["2020-04-29",32.8683,33.3367,32.65,32.95,6318000.0],["2020-04-30",32.6933,33.2267,32.5533,32.7517,3644400.0],["2020-05-01",32.1667,32.6567,32.0233,32.4467,6433200.0],["2020-05-04",32.2833,32.2833,31.7583,31.9733,5935800.0],["2020-05-05",32.2983,33.325,32.2933,33.035,6581400.0],["2020-05-06",33.8117,34.0167,33.425,33.5383,8327400.0],["2020-05-07",34.14,35.6933,33.99,35.5217,10390200.0],["2020-05-08",35.725,35.8533,35.1917,35.66,6379800.0],["2020-05-11",35.5,36.5883,35.41,36.3767,7197000.0],["2020-05-12",36.5,36.57,35.5917,35.695,5841000.0],["2020-05-13",36.6667,36.975,35.1317,35.9567,10498200.0],["2020-05-14",35.3167,36.5967,35.315,36.595,9666600.0],["2020-05-15",36.3333,37.3283,36.1583,37.1383,8156400.0],["2020-05-18",37.6283,38.5617,37.345,37.69,7476000.0],["2020-05-19",37.7967,38.7383,37.7967,37.8583,13197600.0],["2020-05-20",38.4167,39.1267,38.335,39.08,9340800.0],["2020-05-21",39.0,39.6117,38.085,38.25,15858600.0],["2020-05-22",40.0,40.5233,38.67,39.655,24634200.0],["2020-05-26",39.9917,40.21,38.5,38.5283,12652200.0],["2020-05-27",38.5133,38.6917,37.1883,38.6317,9912600.0],["2020-05-28",38.4133,38.87,37.8983,38.2317,6410400.0],["2020-05-29",38.3433,39.2833,38.1683,39.2117,7984200.0],["2020-06-01",39.1667,39.9,38.735,39.7183,5871000.0],["2020-06-02",39.7183,39.99,39.2317,39.9767,5397000.0],["2020-06-03",39.655,40.14,38.885,38.9017,11906400.0],["2020-06-04",38.3333,38.6533,37.4733,37.7817,18654000.0],["2020-06-05",37.7917,38.7367,37.375,38.565,10531800.0],["2020-06-08",38.3483,39.655,38.1383,39.6317,10690200.0],["2020-06-09",39.6667,39.7383,38.915,38.9267,5252400.0],["2020-06-10",39.1667,39.4167,38.7767,38.78,7232400.0],["2020-06-11",37.9283,38.5333,36.9317,36.9867,8662800.0],["2020-06-12",37.87,38.065,36.2917,36.975,8497800.0],["2020-06-15",36.6317,37.845,36.2467,37.7167,7233600.0],["2020-06-16",38.3333,38.3617,37.6667,38.1167,5865600.0],["2020-06-17",38.2467,38.6083,38.125,38.2067,4824000.0],["2020-06-18",38.1667,38.5333,38.03,38.3883,6760800.0],["2020-06-19",38.8333,39.0583,37.9767,38.455,11375400.0],["2020-06-22",38.4767,39.085,38.3633,38.8133,8161200.0],["2020-06-23",38.6783,38.8083,38.07,38.2183,8327400.0],["2020-06-24",38.1667,38.5183,36.8883,37.2333,7704000.0],["2020-06-25",37.1667,37.85,36.8667,37.8167,5842200.0],["2020-06-26",37.74,37.8133,37.1733,37.565,13090200.0],["2020-06-29",37.475,38.0,36.7917,37.8483,5736600.0],["2020-06-30",37.8483,38.3383,37.69,38.2783,9508800.0],["2020-07-01",38.235,38.4917,37.9533,38.2267,7942200.0],["2020-07-02",38.5,38.8083,38.22,38.4217,8546400.0],["2020-07-06",38.7783,39.755,38.685,39.3183,6132600.0],["2020-07-07",39.2767,39.8183,38.8,38.845,7535400.0],["2020-07-08",39.0,40.5,38.9317,40.47,11722800.0],["2020-07-09",40.6617,41.6,40.3917,41.43,11844000.0],["2020-07-10",41.4517,41.5,40.8717,41.4933,8173200.0],["2020-07-13",41.7083,42.64,40.0933,40.1767,14929200.0],["2020-07-14",40.0067,40.9217,39.265,40.8883,8929800.0],["2020-07-15",41.085,41.125,39.9117,40.0833,4659600.0],["2020-07-16",39.6733,39.9183,39.1317,39.5633,5269800.0],["2020-07-17",39.7233,40.1083,39.2717,39.9683,3318600.0],["2020-07-20",40.2433,42.0617,40.1683,41.9333,5884800.0],["2020-07-21",42.055,42.165,41.3117,41.5533,6103200.0],["2020-07-22",41.8733,42.55,41.5017,41.7267,6045000.0],["2020-07-23",41.6933,42.5,41.1867,41.4167,6676800.0],["2020-07-24",40.765,40.9283,40.25,40.6283,3100200.0],["2020-07-27",40.8583,41.3767,40.5467,41.2767,3118200.0],["2020-07-28",41.25,41.5933,40.7683,40.8017,2145600.0],["2020-07-29",41.2167,41.9133,41.205,41.425,3065400.0],["2020-07-30",41.165,42.1183,40.9133,41.965,4405200.0],["2020-07-31",41.165,42.6533,41.165,42.6533,3393600.0],["2020-08-03",42.6533,42.7367,42.105,42.405,3178800.0],["2020-08-04",42.1733,42.4867,41.7867,42.485,2314200.0],["2020-08-05",43.175,44.3667,42.9083,44.0167,8109000.0],["2020-08-06",44.1117,44.32,43.19,44.3133,4170600.0],["2020-08-07",44.1767,44.29,42.9433,43.5417,4956000.0],["2020-08-10",43.5417,43.62,42.3083,43.0383,4306800.0],["2020-08-11",42.7433,43.495,42.3433,42.5383,3992400.0],["2020-08-12",42.7,43.62,42.66,43.3033,2988600.0],["2020-08-13",43.25,43.9283,42.8267,43.5933,2725200.0],["2020-08-14",43.665,43.7733,43.0583,43.185,2665200.0],["2020-08-17",43.3667,44.0317,43.3333,43.7433,3654600.0],["2020-08-18",44.5,44.9167,44.0217,44.2933,4937400.0],["2020-08-19",44.4733,45.385,43.9167,44.9133,8369400.0],["2020-08-20",44.7217,45.5933,44.53,45.42,7485000.0],["2020-08-21",45.6033,45.8383,44.7433,44.8883,8677800.0],["2020-08-24",45.6683,45.7283,44.1267,44.5117,19516200.0],["2020-08-25",43.33,44.2533,43.33,43.4983,26867400.0],["2020-08-26",43.5,44.0983,43.435,43.9067,14063400.0],["2020-08-27",43.8333,43.8333,42.0183,42.5617,13890600.0],["2020-08-28",42.8217,43.0967,42.1117,42.445,7822200.0],["2020-08-31",42.275,43.04,42.16,42.9017,8864400.0],["2020-09-01",43.15,43.5183,42.875,43.0833,8833200.0],["2020-09-02",43.2417,43.4417,42.2667,42.91,6688200.0],["2020-09-03",42.2583,42.2583,39.755,40.3683,14443200.0],["2020-09-04",40.1067,40.4617,37.8583,39.275,11727600.0],["2020-09-08",38.3333,39.6067,38.085,38.9883,11830200.0],["2020-09-09",39.8733,40.0083,38.9317,39.7333,5578200.0],["2020-09-10",39.7917,40.54,39.4267,39.4933,6812400.0],["2020-09-11",40.3333,40.68,39.7517,40.49,9513000.0],["2020-09-14",41.0,41.3083,40.6817,40.955,7002000.0],["2020-09-15",41.3333,41.6033,40.8333,41.3467,6357000.0],["2020-09-16",41.4667,41.7883,41.135,41.145,4714200.0],["2020-09-17",40.385,40.5167,39.7167,40.2383,9358800.0],["2020-09-18",40.69,40.7233,39.6517,40.2667,7435200.0],["2020-09-21",39.6533,40.63,39.47,40.435,6228600.0],["2020-09-22",40.675,41.2933,39.94,41.0833,5449800.0],["2020-09-23",41.0833,41.315,39.7517,39.855,6265200.0],["2020-09-24",39.6767,40.1233,39.1967,39.665,4692000.0],["2020-09-25",39.6733,40.465,39.37,40.3567,6894000.0],["2020-09-28",40.7367,41.2583,40.6683,40.99,5834400.0],["2020-09-29",40.9983,41.4383,40.9467,41.0817,7390800.0],["2020-09-30",40.7933,41.3017,40.635,40.7917,4066800.0],["2020-10-01",41.445,42.13,41.2717,41.755,6755400.0],["2020-10-02",41.0533,41.8933,40.6133,40.86,4371600.0],["2020-10-05",40.945,41.5933,40.6683,41.445,4976400.0],["2020-10-06",41.2833,42.0717,41.0967,41.2067,3413400.0],["2020-10-07",41.5483,42.1733,41.275,41.8267,2828400.0],["2020-10-08",42.04,42.22,41.4167,41.585,4480800.0],["2020-10-09",42.04,42.345,41.7,42.0867,3802800.0],["2020-10-12",42.5,42.665,42.0867,42.1833,3712800.0],["2020-10-13",42.1667,42.585,41.88,42.425,4375800.0],["2020-10-14",42.75,43.3583,42.34,42.6833,4928400.0],["2020-10-15",42.16,42.5383,41.575,41.97,3943200.0],["2020-10-16",42.2267,42.3117,40.9183,41.06,6484800.0],["2020-10-19",41.2683,41.5333,40.115,40.39,5385000.0],["2020-10-20",40.4783,40.9183,39.8717,39.88,4443600.0],["2020-10-21",39.8317,39.925,39.095,39.3083,6798000.0],["2020-10-22",39.4917,39.9467,38.8883,39.6,4749000.0],["2020-10-23",39.74,39.7867,39.24,39.4233,3181200.0],["2020-10-26",39.265,39.3567,38.015,38.6033,4476000.0],["2020-10-27",38.875,39.0017,38.54,38.59,3010800.0],["2020-10-28",38.2,38.2,37.3817,37.655,4883400.0],["2020-10-29",37.655,38.36,37.635,38.1283,3998400.0],["2020-10-30",37.9883,38.0683,36.5567,36.865,7369800.0],["2020-11-02",37.1317,37.5817,36.8283,36.975,4840800.0],["2020-11-03",37.3783,38.275,37.1667,37.9867,4536600.0],["2020-11-04",38.3333,39.85,38.1417,39.1967,6099600.0],["2020-11-05",40.3483,40.8983,39.955,40.7033,6354600.0],["2020-11-06",40.6667,41.8567,40.5167,41.6717,6232800.0],["2020-11-09",42.1983,43.0133,41.7167,42.0217,6416400.0],["2020-11-10",41.4033,41.8933,39.875,40.4533,6127200.0],["2020-11-11",41.3883,42.4017,41.0033,42.1333,7105800.0],["2020-11-12",42.0083,42.3933,41.54,41.9933,5463000.0],["2020-11-13",42.2067,43.49,42.1667,43.1167,9716400.0],["2020-11-16",44.9483,46.51,44.3817,46.4167,19898400.0],["2020-11-17",46.415,49.195,45.9333,48.9517,20767800.0],["2020-11-18",48.3333,48.6633,46.8567,46.8567,9826800.0],["2020-11-19",46.9167,48.3033,46.8333,47.92,6898800.0],["2020-11-20",48.0,49.155,47.8533,48.6683,5634000.0],["2020-11-23",48.915,49.4517,48.075,49.34,6777000.0],["2020-11-24",49.4667,49.5683,48.8333,49.5283,5247600.0],["2020-11-25",49.5517,49.75,49.0,49.5483,4297800.0],["2020-11-27",49.5483,49.6283,48.9167,49.2183,2627400.0],["2020-11-30",49.1717,49.355,48.295,48.9867,4911600.0],["2020-12-01",49.4917,49.4917,48.555,49.1383,5247000.0],["2020-12-02",48.9283,48.9667,48.3417,48.8717,3913800.0],["2020-12-03",48.95,49.83,48.8033,49.4383,8082000.0],["2020-12-04",49.8333,51.0,49.4867,50.715,7134600.0],["2020-12-07",50.6667,50.795,50.2917,50.4817,3454800.0],["2020-12-08",50.575,52.5183,50.5017,51.7033,8689800.0],["2020-12-09",51.0983,51.4467,49.755,50.3583,8245800.0],["2020-12-10",50.2333,51.33,50.0,51.3117,5491200.0],["2020-12-11",51.3333,51.9117,51.0083,51.655,3862800.0],["2020-12-14",51.7833,52.5667,51.7833,52.38,6292200.0],["2020-12-15",52.8,53.1167,52.5083,52.9083,6305400.0],["2020-12-16",53.8283,54.635,53.52,53.8883,6229200.0],["2020-12-17",54.085,55.4617,54.085,55.2333,9748200.0],["2020-12-18",56.9133,59.5817,56.3333,59.255,21519600.0],["2020-12-21",58.5833,59.4833,57.8817,59.3367,14192400.0],["2020-12-22",59.6817,62.0833,59.49,62.01,12252600.0],["2020-12-23",62.4983,62.5,60.7033,60.8033,8141400.0],["2020-12-24",60.9917,61.6667,60.5917,61.19,3171000.0],["2020-12-28",61.5817,61.6983,59.9333,60.2467,8635200.0],["2020-12-29",60.245,60.4617,58.9167,59.3667,6800400.0],["2020-12-30",59.7783,60.1267,59.2817,59.2983,3671400.0],["2020-12-31",59.5,59.8117,58.8367,59.2317,6726000.0],["2021-01-04",59.23,59.23,57.4083,58.61,8480400.0],["2021-01-05",58.4583,58.7983,57.8283,58.3583,6180600.0],["2021-01-06",57.6083,58.4167,57.1733,57.5467,6739200.0],["2021-01-07",58.305,60.62,58.1833,60.5183,8318400.0],["2021-01-08",61.1667,61.8533,60.665,61.0917,6849000.0],["2021-01-11",60.0,61.3333,59.7567,60.8,4766400.0],["2021-01-12",61.0033,62.02,60.765,61.7467,4238400.0],["2021-01-13",61.9667,62.075,60.39,60.9667,7467000.0],["2021-01-14",61.0683,61.6633,60.5067,60.5267,4861800.0],["2021-01-15",61.0617,62.0,60.6317,60.8117,4871400.0],["2021-01-19",61.39,61.5917,60.535,60.675,5662800.0],["2021-01-20",61.6667,61.8967,60.9267,61.7583,3468000.0],["2021-01-21",62.0867,62.3733,60.6167,60.9367,5933400.0],["2021-01-22",60.6783,61.1167,60.5833,60.77,2681400.0],["2021-01-25",61.4283,61.6667,57.9183,60.13,5752200.0],["2021-01-26",61.2083,61.2083,58.9567,59.0433,7090200.0],["2021-01-27",58.1683,58.1683,55.7617,55.8617,13287000.0],["2021-01-28",56.6667,59.11,56.3333,58.8533,9528000.0],["2021-01-29",58.665,59.02,57.605,58.4583,6860400.0],["2021-02-01",59.1483,60.8117,59.1333,60.2267,6793800.0],["2021-02-02",62.2167,65.0117,61.98,64.56,15039600.0],["2021-02-03",64.5833,64.8717,62.4083,62.93,7645200.0],["2021-02-04",62.9283,64.0333,62.1883,63.7483,6342000.0],["2021-02-05",63.8517,64.375,63.0917,63.3083,4961400.0],["2021-02-08",64.46,65.15,63.3633,64.2333,6595800.0],["2021-02-09",64.1667,65.3267,63.5117,65.1617,5257200.0],["2021-02-10",65.57,66.2717,64.2467,65.3683,4984200.0],["2021-02-11",66.0633,66.2683,64.4483,65.185,4308600.0],["2021-02-12",65.4017,65.9083,65.1167,65.8533,3193800.0],["2021-02-16",66.3333,66.6267,64.585,65.54,4558200.0],["2021-02-17",65.0833,65.9183,64.51,65.9033,5247600.0],["2021-02-18",65.1717,65.745,64.4883,65.0883,5152800.0],["2021-02-19",66.0067,67.1667,65.6683,66.15,9182400.0],["2021-02-22",65.4017,65.475,63.4783,64.0583,15612600.0],["2021-02-23",63.0,64.165,58.6667,62.9767,17139000.0],["2021-02-24",62.5,63.0333,60.9167,61.6017,11208600.0],["2021-02-25",61.6667,61.9883,58.93,60.0067,8323200.0],["2021-02-26",60.4717,60.625,58.865,59.7183,10263600.0],["2021-03-01",60.71,61.3783,60.3333,61.2317,5628600.0],["2021-03-02",61.2517,61.455,59.0833,59.11,8070000.0],["2021-03-03",58.9117,59.135,57.0783,57.2933,7876200.0],["2021-03-04",56.675,57.5,55.1417,55.94,7279200.0],["2021-03-05",56.3333,56.4383,53.4883,55.7883,8323800.0],["2021-03-08",56.3333,57.44,55.1267,55.2467,7585200.0],["2021-03-09",56.9067,57.56,56.505,57.07,8260800.0],["2021-03-10",58.11,58.8733,55.68,55.7817,9369000.0],["2021-03-11",57.0,57.725,56.5883,57.395,5014200.0],["2021-03-12",56.6083,57.1667,56.3517,57.0883,4193400.0],["2021-03-15",57.0033,57.3867,56.115,57.3817,3552000.0],["2021-03-16",58.065,58.4533,56.225,56.6667,3483600.0],["2021-03-17",56.215,57.0,55.1833,56.1533,7272000.0],["2021-03-18",54.5,55.0,52.705,52.925,13002000.0],["2021-03-19",52.925,53.1183,51.9267,52.8083,11835000.0],["2021-03-22",52.8333,54.4367,52.7983,53.9067,9270600.0],["2021-03-23",53.9833,54.5467,53.8,53.9333,6998400.0],["2021-03-24",54.1667,54.4917,53.4283,53.5,6109200.0],["2021-03-25",52.9617,54.24,52.8583,53.9133,7372200.0],["2021-03-26",53.8333,54.0667,51.9533,53.285,7833000.0],["2021-03-29",53.1667,53.9883,52.6167,53.3717,4659600.0],["2021-03-30",52.9767,53.455,52.2117,53.0017,4550400.0],["2021-03-31",53.5417,54.2383,53.2267,53.6767,7327200.0],["2021-04-01",54.5,55.4617,54.3083,54.675,5973000.0],["2021-04-05",55.5,56.0083,54.9883,55.1717,5004600.0],["2021-04-06",54.9767,56.8833,54.765,56.23,7903200.0],["2021-04-07",56.03,56.715,55.6983,56.4283,5571600.0],["2021-04-08",57.0817,57.9617,56.8667,57.2083,5916600.0],["2021-04-09",57.285,58.2867,56.79,58.2517,5487000.0],["2021-04-12",57.9817,60.1883,57.9817,59.2267,7713600.0],["2021-04-13",59.4367,60.865,59.4367,59.9833,4504800.0],["2021-04-14",60.41,61.125,59.8933,60.1633,5244600.0],["2021-04-15",60.9667,62.1683,60.8633,61.73,6396600.0],["2021-04-16",61.68,61.8967,60.8683,61.1083,4842000.0],["2021-04-19",60.8333,61.435,60.2917,61.16,5043600.0],["2021-04-20",61.16,61.48,59.6317,60.0,3939000.0],["2021-04-21",60.0,60.1233,58.9717,59.435,7360800.0],["2021-04-22",59.1667,59.6667,58.5283,58.8017,6289800.0],["2021-04-23",59.2517,59.9367,58.8583,59.7367,4691400.0],["2021-04-26",60.1483,60.5467,59.575,60.245,3673800.0],["2021-04-27",60.18,60.2833,59.2133,59.7467,4932600.0],["2021-04-28",59.9333,60.5,59.1717,60.0267,3786000.0],["2021-04-29",60.1983,60.1983,58.6667,59.1917,3246600.0],["2021-04-30",58.7317,59.9217,58.7317,58.8983,3657600.0],["2021-05-03",59.2617,59.3033,58.175,58.18,3997800.0],["2021-05-04",57.7383,57.9267,56.5067,57.6,5207400.0],["2021-05-05",57.9283,58.175,56.535,56.8633,3055200.0],["2021-05-06",56.6883,56.6883,55.4517,56.24,4508400.0],["2021-05-07",57.2183,57.4083,56.6717,57.0567,3763200.0],["2021-05-10",57.2133,57.6667,56.4933,56.89,3654000.0],["2021-05-11",55.46,57.5533,55.46,57.2383,4353000.0],["2021-05-12",56.2983,56.6967,55.4983,55.8483,5296800.0],["2021-05-13",55.965,56.185,53.705,53.98,8331000.0],["2021-05-14",54.69,56.46,54.69,56.1367,6426600.0],["2021-05-17",56.3133,56.7567,55.2617,55.9667,4873200.0],["2021-05-18",56.8417,57.725,56.57,56.6817,6826200.0],["2021-05-19",55.9,56.39,55.3033,55.93,6582000.0],["2021-05-20",56.24,57.45,56.1883,57.0983,12509400.0],["2021-05-21",60.315,61.0717,59.3517,60.4083,22633800.0],["2021-05-24",60.1583,61.6667,59.845,60.7533,7980000.0],["2021-05-25",61.3933,61.6133,60.3867,60.8467,6523800.0],["2021-05-26",61.315,62.3817,61.075,61.295,6183000.0],["2021-05-27",61.295,61.8,60.0483,61.21,6504600.0],["2021-05-28",61.2867,61.8167,60.275,60.5417,8257200.0],["2021-06-01",61.0083,61.25,59.76,60.0583,4422000.0],["2021-06-02",59.99,60.5467,59.3083,59.6117,4709400.0],["2021-06-03",59.3,59.4167,58.4933,58.5217,6225600.0],["2021-06-04",58.855,59.5867,58.7033,59.5583,3386400.0],["2021-06-07",59.3333,59.91,59.0833,59.395,3096600.0],["2021-06-08",59.8233,60.4017,58.6017,58.89,4294800.0],["2021-06-09",59.275,59.2833,58.72,58.7317,2443800.0],["2021-06-10",58.67,60.4383,58.5,60.4083,4842600.0],["2021-06-11",60.4083,61.2417,60.4083,60.9733,4804200.0],["2021-06-14",60.8867,61.6383,60.7733,61.2583,4716600.0],["2021-06-15",61.1667,61.1667,59.9217,60.14,3421800.0],["2021-06-16",60.6917,61.0433,59.9917,60.5833,4774200.0],["2021-06-17",60.48,62.315,60.045,62.0117,8025000.0],["2021-06-18",62.3,63.215,61.5833,61.9517,8628600.0],["2021-06-21",61.7217,61.9767,60.7183,61.8233,3745200.0],["2021-06-22",61.6667,62.1283,60.4667,60.9,5630400.0],["2021-06-23",60.9567,61.75,60.9283,61.3983,3542400.0],["2021-06-24",61.8467,62.615,61.675,62.1,3608400.0],["2021-06-25",62.4417,63.0633,61.9833,62.595,11879400.0],["2021-06-28",63.2583,64.4533,62.9283,63.0783,6169200.0],["2021-06-29",63.1667,63.4617,62.2117,62.6117,2887800.0],["2021-06-30",62.2517,62.4133,61.7,61.8417,6349800.0],["2021-07-01",61.6667,62.115,61.0483,61.7817,4441800.0],["2021-07-02",62.2333,62.6183,61.8883,62.1367,3691200.0],["2021-07-06",62.9683,65.5717,62.9467,65.3167,11936400.0],["2021-07-07",65.3167,65.5883,63.8683,64.4983,7186200.0],["2021-07-08",63.355,64.7233,62.955,64.4183,5632800.0],["2021-07-09",64.2633,65.6917,63.9883,65.04,4876800.0],["2021-07-12",65.25,65.7783,64.6667,64.755,5292600.0],["2021-07-13",64.8333,65.56,64.51,64.6667,5396400.0],["2021-07-14",65.285,65.325,64.3033,64.3833,4089600.0],["2021-07-15",64.44,65.035,63.8367,64.64,6755400.0],["2021-07-16",64.77,65.48,64.595,64.7167,5623200.0],["2021-07-19",63.9817,65.0783,63.6667,64.9067,5548200.0],["2021-07-20",65.3383,67.02,65.1017,66.8317,7317000.0],["2021-07-21",66.6967,66.8317,64.8617,65.3033,6529800.0],["2021-07-22",65.64,66.6467,65.1683,66.3933,5304000.0],["2021-07-23",66.325,67.3417,66.0133,66.9367,4001400.0],["2021-07-26",66.3283,66.8533,65.6083,66.4983,3081000.0],["2021-07-27",66.6667,66.83,65.045,66.2517,3318000.0],["2021-07-28",66.3417,67.0,65.8233,66.5767,2911200.0],["2021-07-29",66.4833,67.5267,66.3583,66.5,3296400.0],["2021-07-30",66.5,67.0717,66.2517,66.5083,4379400.0],["2021-08-02",66.6667,67.3333,65.715,66.72,2771400.0],["2021-08-03",66.755,67.425,66.0417,66.3883,3391800.0],["2021-08-04",66.565,67.4983,66.4067,67.2217,3049800.0],["2021-08-05",67.475,67.82,66.8533,67.2733,3381600.0],["2021-08-06",66.1167,66.2767,64.0,64.3933,8619000.0],["2021-08-09",64.7183,65.3767,64.4733,64.7467,3585000.0],["2021-08-10",64.9917,65.1367,62.8283,62.8333,7237200.0],["2021-08-11",62.5983,62.7833,60.825,60.9133,12457200.0],["2021-08-12",60.93,62.285,60.93,61.5,6524400.0],["2021-08-13",61.8167,62.7,61.6667,62.34,6534600.0],["2021-08-16",62.0833,62.7667,61.5167,61.72,4591800.0],["2021-08-17",61.5517,61.7033,60.4467,60.9617,4420800.0],["2021-08-18",61.0,61.33,60.1233,60.3933,5523000.0],["2021-08-19",59.9467,60.9117,59.7283,60.4833,7371000.0],["2021-08-20",60.6267,61.5033,60.4967,61.2433,7220400.0],["2021-08-23",61.4517,62.355,61.2017,62.095,17323200.0],["2021-08-24",70.6083,74.485,69.9,73.645,66796200.0],["2021-08-25",73.3333,74.9633,72.5833,74.5083,21706200.0],["2021-08-26",74.6667,76.6217,74.5083,76.24,17068800.0],["2021-08-27",76.615,77.2383,76.0217,76.88,8188200.0],["2021-08-30",77.1667,77.4833,76.095,76.4683,7529400.0],["2021-08-31",77.195,77.2567,75.8,76.84,7592400.0],["2021-09-01",76.16,77.0517,75.9667,76.7167,8014800.0],["2021-09-02",76.8833,77.9133,76.645,77.0917,6735000.0],["2021-09-03",76.5,78.0733,76.4267,78.0367,5675400.0],["2021-09-07",78.3333,78.3417,76.8867,77.1067,5643000.0],["2021-09-08",76.9217,77.965,76.4167,77.6217,6314400.0],["2021-09-09",77.6183,78.2217,77.29,77.75,5544000.0],["2021-09-10",79.1933,79.8333,77.535,78.3167,8566200.0],["2021-09-13",78.6683,80.9583,76.4317,79.3533,15030000.0],["2021-09-14",81.3183,82.6533,80.2583,80.805,14788800.0],["2021-09-15",80.7583,80.9983,79.0267,79.99,7688400.0],["2021-09-16",80.065,80.8333,79.48,80.8133,5805000.0],["2021-09-17",80.8333,80.9917,79.1917,79.395,10078800.0],["2021-09-20",78.2683,79.555,78.0483,79.065,6870000.0],["2021-09-21",79.3333,79.6317,78.7517,78.8383,5623800.0],["2021-09-22",79.2433,79.7683,78.3383,79.3283,6874200.0],["2021-09-23",79.68,80.9617,79.4017,80.525,6593400.0],["2021-09-24",80.0267,81.8317,80.0217,81.745,12080400.0],["2021-09-27",80.93,81.4283,80.35,81.0067,8248200.0],["2021-09-28",80.015,80.2,78.5233,79.3917,7770000.0],["2021-09-29",79.6683,80.0833,78.09,78.845,4608000.0],["2021-09-30",78.8183,80.055,78.75,79.8333,4668000.0],["2021-10-01",80.0883,81.1967,79.1217,81.085,5683800.0],["2021-10-04",80.81,80.81,77.1883,78.2567,7991400.0],["2021-10-05",78.7467,79.8367,78.52,79.265,5410800.0],["2021-10-06",78.8783,81.3317,78.8217,81.0217,5524800.0],["2021-10-07",81.27,83.7033,81.2367,82.28,7691400.0],["2021-10-08",82.3333,83.4267,81.7733,82.1317,4675800.0],["2021-10-11",82.0183,83.6017,81.35,83.3017,4372800.0],["2021-10-12",83.8333,85.0,83.5467,84.2067,7260600.0],["2021-10-13",84.2017,84.8983,83.585,84.0817,4833600.0],["2021-10-14",84.535,85.685,83.68,83.83,5562000.0],["2021-10-15",83.9,85.49,83.9,84.6417,6982800.0],["2021-10-18",85.0,85.9767,84.6417,85.8617,5368800.0],["2021-10-19",86.0083,86.16,84.5517,85.415,4963800.0],["2021-10-20",85.8967,86.575,84.4183,85.32,4914000.0],["2021-10-21",85.1267,85.1267,83.0533,84.6667,10770600.0],["2021-10-22",84.5,85.645,83.1983,84.0217,6592200.0],["2021-10-25",84.58,85.3833,82.5217,82.9617,7002600.0],["2021-10-26",83.29,83.6017,79.86,81.0917,14008200.0],["2021-10-27",81.6783,83.35,81.425,82.1433,4931400.0],["2021-10-28",82.175,83.325,82.085,83.065,4352400.0],["2021-10-29",83.11,85.0417,82.98,84.8483,4255200.0],["2021-11-01",85.085,85.51,83.8817,84.7183,4322400.0],["2021-11-02",84.8333,85.4533,83.8333,84.7433,4109400.0],["2021-11-03",84.745,84.9283,82.17,83.16,6096000.0],["2021-11-04",83.65,84.5617,80.8767,82.305,9615000.0],["2021-11-05",82.2017,83.275,81.7533,82.2967,6501600.0],["2021-11-08",83.3333,86.5683,83.1583,86.2167,8646600.0],["2021-11-09",86.4017,87.2867,84.735,85.3867,6715200.0],["2021-11-10",84.8333,85.195,82.04,83.1983,6415800.0],["2021-11-11",83.9483,84.9883,83.8567,84.6467,4506600.0],["2021-11-12",85.585,86.3283,84.5217,85.8633,5287800.0],["2021-11-15",86.6667,86.9467,85.3417,86.3433,5681400.0],["2021-11-16",86.6667,87.995,86.0317,87.5233,7368600.0],["2021-11-17",87.74,88.5783,84.6667,85.6267,7539600.0],["2021-11-18",85.2567,87.0983,83.9183,86.665,14548800.0],["2021-11-19",89.5333,90.9817,85.0,88.39,22984800.0],["2021-11-22",87.8283,93.2567,86.8333,89.9933,17510400.0],["2021-11-23",88.2867,90.92,86.6,88.8367,10164000.0],["2021-11-24",88.805,91.9883,87.605,91.62,7490400.0],["2021-11-26",90.2267,91.8917,88.4383,88.8733,4044000.0],["2021-11-29",90.0283,92.24,89.3167,91.8633,6526200.0],["2021-11-30",92.0,92.9983,90.5183,91.1567,8940000.0],["2021-12-01",91.585,92.5,88.0017,88.0267,10772400.0],["2021-12-02",88.0267,91.1717,87.8333,89.2167,9516000.0],["2021-12-03",89.2867,90.5517,86.42,86.81,11460600.0],["2021-12-06",86.2783,86.5333,83.0383,83.5367,12423000.0],["2021-12-07",86.22,88.76,85.73,87.2383,8538000.0],["2021-12-08",87.0,88.9067,86.46,88.4383,4436400.0],["2021-12-09",88.5183,89.6483,87.595,87.9217,7080600.0],["2021-12-10",87.7517,89.86,87.2683,88.6417,7306200.0],["2021-12-13",89.9867,90.3317,88.3783,89.1533,6894600.0],["2021-12-14",87.15,88.405,84.275,85.4167,9262800.0],["2021-12-15",85.785,90.1667,85.4167,90.0483,9417000.0],["2021-12-16",90.025,90.4917,87.1667,87.285,7360800.0],["2021-12-17",85.5483,88.83,84.8417,88.3567,35245200.0],["2021-12-20",86.6733,88.75,86.4167,88.265,5347800.0],["2021-12-21",88.8283,89.64,86.2667,89.605,6856800.0],["2021-12-22",88.43,92.5233,88.43,92.46,8374800.0],["2021-12-23",92.48,94.4733,92.3333,93.63,6185400.0],["2021-12-27",93.7917,95.445,93.465,94.7233,4947000.0],["2021-12-28",95.05,95.3617,93.4183,94.1183,3754800.0],["2021-12-29",94.03,94.2067,92.2417,93.9333,3145200.0],["2021-12-30",93.9333,94.3333,93.145,93.57,3285000.0],["2021-12-31",93.57,94.1533,92.7033,92.7933,2845800.0],["2022-01-03",93.0733,93.4,89.64,90.7017,7802400.0],["2022-01-04",89.575,90.7217,85.5567,87.3333,9586200.0],["2022-01-05",85.5417,86.7483,83.61,84.1433,7494000.0],["2022-01-06",83.5,90.1667,82.835,88.8183,16553400.0],["2022-01-07",87.81,91.3667,87.3833,87.5817,13586400.0],["2022-01-10",85.6317,87.43,82.0,87.1017,14975400.0],["2022-01-11",85.7867,88.2833,85.3067,87.675,7239000.0],["2022-01-12",88.1017,89.6333,86.38,88.67,6079200.0],["2022-01-13",88.67,89.0133,82.67,83.1,9814800.0],["2022-01-14",81.925,83.53,81.0667,83.185,8197200.0],["2022-01-18",81.6033,86.6667,81.5767,83.7283,9919800.0],["2022-01-19",84.0617,87.8983,83.7683,86.6017,12321000.0],["2022-01-20",86.8017,89.48,86.5133,86.6117,10086600.0],["2022-01-21",85.9417,86.3017,80.4267,80.605,15534600.0],["2022-01-24",79.0867,84.8783,75.96,84.035,17531400.0],["2022-01-25",83.1733,83.2867,79.19,79.245,11380800.0],["2022-01-26",80.6667,83.465,78.8333,79.3733,11527800.0],["2022-01-27",80.915,84.0717,80.7133,80.87,10009200.0],["2022-01-28",81.275,83.39,80.0317,82.695,8245800.0],["2022-01-31",82.695,86.5267,82.695,86.2333,10125000.0],["2022-02-01",86.31,86.6667,83.8717,85.4767,8433000.0],["2022-02-02",86.1417,86.3817,84.2333,84.9,6327000.0],["2022-02-03",82.9067,84.87,81.795,82.0683,6310200.0],["2022-02-04",81.8617,86.5333,81.335,85.9167,8936400.0],["2022-02-07",85.4517,86.96,84.92,85.1633,4217400.0],["2022-02-08",85.055,86.325,84.1683,85.5417,7939800.0],["2022-02-09",86.6667,89.54,86.4433,89.0817,6468600.0],["2022-02-10",86.9283,89.61,86.8333,87.9583,5268600.0],["2022-02-11",88.6533,89.3333,84.4517,85.025,7039800.0],["2022-02-14",84.3133,87.875,84.3133,86.8367,6825000.0],["2022-02-15",87.8367,89.2717,86.9667,87.7333,7201200.0],["2022-02-16",86.4767,88.33,85.7583,87.735,5783400.0],["2022-02-17",86.605,87.2583,82.8333,83.19,7322400.0],["2022-02-18",83.175,83.4883,80.2333,80.3617,10063800.0],["2022-02-22",80.1717,81.1617,77.7617,79.2517,19244400.0],["2022-02-23",84.3667,85.2267,78.6717,79.6017,26037600.0],["2022-02-24",77.8433,90.1117,77.75,89.99,30082800.0],["2022-02-25",88.53,95.165,88.4067,94.9583,22005000.0],["2022-02-28",96.1467,99.2167,94.835,99.0417,22711800.0],["2022-03-01",98.565,99.8267,95.2817,96.125,16498800.0],["2022-03-02",97.2283,97.6433,94.65,97.01,10404600.0],["2022-03-03",97.1317,98.5,94.8383,95.5683,8665800.0],["2022-03-04",94.835,96.2467,91.9183,92.9183,11176800.0],["2022-03-07",93.255,93.85,88.4633,88.9183,13939800.0],["2022-03-08",88.5,90.5983,87.0017,87.525,9468000.0],["2022-03-09",89.7833,93.5917,89.5017,92.485,10389600.0],["2022-03-10",91.6083,93.325,90.6233,91.975,6448200.0],["2022-03-11",93.2033,93.2033,90.8417,91.005,7053600.0],["2022-03-14",89.73,90.8717,85.925,87.5517,9623400.0],["2022-03-15",88.2217,90.3283,84.8533,90.01,7617000.0],["2022-03-16",90.95,92.6083,87.9717,92.32,11625600.0],["2022-03-17",92.0283,94.56,90.8333,94.0267,10626600.0],["2022-03-18",94.5967,96.2533,93.2717,96.17,13005600.0],["2022-03-21",95.8267,96.375,93.435,96.2,9301200.0],["2022-03-22",96.6667,101.535,96.6667,99.57,14499000.0],["2022-03-23",98.115,103.29,97.6667,100.6733,11803200.0],["2022-03-24",100.8333,103.8317,100.1267,103.6933,11229000.0],["2022-03-25",104.075,104.075,100.535,103.7333,13436400.0],["2022-03-28",102.8667,104.915,102.8267,104.2083,7957200.0],["2022-03-29",103.7567,103.96,99.4233,102.7517,15066600.0],["2022-03-30",102.275,104.5983,102.1167,102.625,8874600.0],["2022-03-31",102.57,105.9817,102.4233,103.7517,9667200.0],["2022-04-01",103.55,105.0217,100.9233,101.8517,8058000.0],["2022-04-04",102.6933,104.96,102.25,104.6833,6973200.0],["2022-04-05",104.6667,105.2067,101.81,103.5233,7378800.0],["2022-04-06",101.255,102.275,100.1867,101.1333,8455800.0],["2022-04-07",100.6333,103.4783,100.6333,102.745,6510600.0],["2022-04-08",102.0933,102.37,100.5783,101.3717,5668200.0],["2022-04-11",100.3183,103.1583,99.5833,101.8167,7320000.0],["2022-04-12",102.5733,104.4383,101.665,101.9817,5395800.0],["2022-04-13",102.5083,105.9467,101.7517,104.835,7379400.0],["2022-04-14",105.0,105.7767,104.0517,104.4633,5736600.0],["2022-04-18",103.5283,104.9717,102.7283,102.965,3899400.0],["2022-04-19",102.6633,105.27,101.895,104.76,4820400.0],["2022-04-20",104.905,106.8167,103.27,104.3617,4971600.0],["2022-04-21",105.1517,106.56,98.1,98.6667,10384200.0],["2022-04-22",98.4,99.53,94.8483,95.2633,8793600.0],["2022-04-25",95.4167,100.125,95.4117,99.955,10622400.0],["2022-04-26",98.8333,99.8083,96.705,96.7983,5485800.0],["2022-04-27",96.3483,98.9283,94.865,96.47,6760200.0],["2022-04-28",97.9717,99.275,95.3883,98.1233,4749000.0],["2022-04-29",97.6483,98.8117,92.905,93.5467,7372800.0],["2022-05-02",93.0433,95.4783,92.3317,95.325,6012600.0],["2022-05-03",95.2483,95.3717,90.6933,92.99,9051000.0],["2022-05-04",93.16,93.6517,86.4067,92.2117,15763200.0],["2022-05-05",92.0033,92.4283,86.2367,88.2733,10880400.0],["2022-05-06",86.5183,88.05,83.44,84.145,11784600.0],["2022-05-09",82.02,82.02,75.765,76.585,18901200.0],["2022-05-10",79.9117,82.145,77.6267,80.6733,12334800.0],["2022-05-11",78.82,83.3,76.3733,77.7783,12789000.0],["2022-05-12",76.72,81.445,75.0517,79.7517,12362400.0],["2022-05-13",81.5567,83.2633,80.895,81.835,9967200.0],["2022-05-16",81.97,84.0783,77.73,78.03,11160600.0],["2022-05-17",80.4267,81.0733,76.57,78.8783,9621000.0],["2022-05-18",77.7017,79.1667,72.3217,73.1,15742800.0],["2022-05-19",71.24,74.0717,70.2583,72.7283,24239400.0],["2022-05-20",81.34,82.1617,76.74,79.78,35400000.0],["2022-05-23",80.615,84.1583,80.3583,83.3783,17743200.0],["2022-05-24",81.9633,82.6067,78.3517,79.5233,13402800.0],["2022-05-25",79.0667,85.77,79.0667,84.2517,13017600.0],["2022-05-26",84.0083,84.775,82.7733,83.6817,10666200.0],["2022-05-27",85.2817,86.1667,83.8333,84.4667,7345800.0],["2022-05-31",84.0833,84.5283,82.5567,83.7967,13962600.0],["2022-06-01",84.5367,87.125,83.2617,83.6217,8323200.0],["2022-06-02",83.135,86.935,83.0633,86.2233,7579800.0],["2022-06-03",85.0133,86.43,83.71,85.43,5687400.0],["2022-06-06",86.06,86.5817,84.325,85.67,3544800.0],["2022-06-07",84.6917,88.15,84.5,87.8333,5808000.0],["2022-06-08",87.585,89.1367,86.9783,87.48,4851600.0],["2022-06-09",86.7917,88.0783,85.6767,86.025,5893200.0],["2022-06-10",84.4717,84.7033,81.7167,82.5367,9120600.0],["2022-06-13",79.075,80.9617,77.5367,79.6217,9600600.0],["2022-06-14",80.2967,81.5517,79.3333,80.2717,6388200.0],["2022-06-15",81.1483,82.6467,79.7817,81.17,6232200.0],["2022-06-16",78.9083,79.975,76.625,77.7183,8202600.0],["2022-06-17",78.0433,80.4417,77.9517,79.2267,8675400.0],["2022-06-21",80.4367,83.5583,80.3433,83.2267,11858400.0],["2022-06-22",82.245,84.9333,82.0783,82.3867,7468800.0],["2022-06-23",83.015,84.345,82.3633,83.845,6506400.0],["2022-06-24",84.9133,85.765,83.6017,85.1183,21630600.0],["2022-06-27",85.7033,85.765,83.0933,83.6467,8905800.0],["2022-06-28",84.22,84.9167,80.7767,81.985,6414000.0],["2022-06-29",82.0,82.5,80.4183,81.9667,4294800.0],["2022-06-30",81.37,83.2583,80.3467,82.3233,8684400.0],["2022-07-01",82.5,85.0717,82.0733,84.7083,7050000.0],["2022-07-05",84.0,87.0683,83.415,86.8567,8162400.0],["2022-07-06",87.5917,87.6117,85.2833,85.8267,8502600.0],["2022-07-07",85.8267,87.2567,85.26,86.2083,7768200.0],["2022-07-08",85.325,87.5817,84.365,87.37,4792200.0],["2022-07-11",86.455,86.83,85.1667,85.985,3874200.0],["2022-07-12",86.745,87.7867,81.4933,82.0967,8230800.0],["2022-07-13",80.6533,83.28,79.965,82.235,6465000.0],["2022-07-14",81.6067,81.9633,79.6667,81.6667,9510600.0],["2022-07-15",81.765,85.2967,81.765,84.8267,6556800.0],["2022-07-18",85.9583,86.5283,84.1483,84.3067,4777200.0],["2022-07-19",84.7817,85.9333,84.045,85.6,4017000.0],["2022-07-20",85.1817,85.4483,82.84,84.0333,9208800.0],["2022-07-21",83.6833,85.82,83.215,85.7233,10272000.0],["2022-07-22",86.5167,87.335,84.5583,85.195,4877400.0],["2022-07-25",85.3267,85.6667,83.3017,84.2117,4275000.0],["2022-07-26",83.6067,83.7633,77.2017,77.5367,14396400.0],["2022-07-27",79.2533,80.5717,77.84,79.68,7429200.0],["2022-07-28",79.6833,82.3967,78.5517,82.035,7414800.0],["2022-07-29",82.035,83.22,81.2533,83.1833,7094400.0],["2022-08-01",83.2933,85.2967,82.5417,84.61,7478400.0],["2022-08-02",83.7167,86.4117,83.6683,85.115,5961000.0],["2022-08-03",86.3867,88.3883,85.8417,88.1783,6580800.0],["2022-08-04",85.17,85.6667,80.6783,83.6167,16838400.0],["2022-08-05",83.0,83.6667,81.4333,83.5617,10114200.0],["2022-08-08",83.9933,85.965,83.335,83.5117,6499800.0],["2022-08-09",83.1233,84.14,82.0,83.395,8475000.0],["2022-08-10",85.7867,87.3167,85.3333,86.9733,6775800.0],["2022-08-11",88.3333,89.515,85.4017,86.085,7138200.0],["2022-08-12",88.075,88.27,86.85,87.8133,5018400.0],["2022-08-15",86.7417,88.2267,86.7417,87.9617,5633400.0],["2022-08-16",87.615,87.7267,85.855,87.425,7317600.0],["2022-08-17",86.2667,86.5333,84.4767,85.7517,6556200.0],["2022-08-18",86.2033,86.8583,85.405,86.3083,6173400.0],["2022-08-19",85.5083,86.5083,84.6683,85.585,6749400.0],["2022-08-22",84.3533,85.73,83.435,84.675,19210800.0],["2022-08-23",93.2533,95.4333,92.0,94.9183,36726000.0],["2022-08-24",95.0833,95.3333,93.835,94.135,9555000.0],["2022-08-25",95.0,96.465,94.7133,95.93,7827000.0],["2022-08-26",95.6533,96.25,93.4467,93.4483,7468200.0],["2022-08-29",92.5,94.3933,92.0983,93.165,8106600.0],["2022-08-30",94.025,94.8133,92.4033,93.28,6917400.0],["2022-08-31",94.4983,95.5,92.28,92.8017,7062600.0],["2022-09-01",91.4083,92.1733,89.0433,90.8583,8728200.0],["2022-09-02",91.3167,92.255,89.6083,89.8667,7095000.0],["2022-09-06",88.9967,89.31,86.3883,88.4233,8857200.0],["2022-09-07",88.4233,90.2317,87.7367,90.0,6759000.0],["2022-09-08",89.91,91.53,89.1683,91.2083,5984400.0],["2022-09-09",92.6667,94.7083,92.1833,94.1283,7710000.0],["2022-09-12",94.36,95.0,93.635,94.68,7888800.0],["2022-09-13",92.33,92.72,91.3533,91.48,8773200.0],["2022-09-14",91.875,91.98,89.42,91.03,11334000.0],["2022-09-15",90.555,90.98,89.08,89.81,10413000.0],["2022-09-16",88.375,88.62,85.77,87.045,14039000.0],["2022-09-19",85.595,87.88,85.5,87.675,7492200.0],["2022-09-20",87.45,88.35,86.845,87.51,7856400.0],["2022-09-21",88.2,88.715,85.555,85.56,5977400.0],["2022-09-22",84.775,85.87,82.66,83.09,7301400.0],["2022-09-23",82.125,82.97,80.27,80.785,6931200.0],["2022-09-26",81.08,83.41,80.945,81.585,7687000.0],["2022-09-27",82.82,83.37,81.33,81.83,5905600.0],["2022-09-28",81.855,83.86,81.55,83.4,6713600.0],["2022-09-29",82.45,83.39,80.82,82.79,5833600.0],["2022-09-30",82.345,83.935,81.86,81.895,6311600.0],["2022-10-03",83.0,85.48,82.78,84.845,7546000.0],["2022-10-04",86.72,87.725,86.25,86.92,6715800.0],["2022-10-05",85.395,88.285,85.25,87.825,4425000.0],["2022-10-06",87.65,89.5,87.225,87.375,4766400.0],["2022-10-07",86.07,86.89,84.675,84.955,5667200.0],["2022-10-10",84.755,85.24,80.805,81.57,6785000.0],["2022-10-11",80.625,80.805,77.835,78.685,9507000.0],["2022-10-12",78.0,78.9,76.585,77.655,6581600.0],["2022-10-13",75.475,79.665,74.005,78.945,10201600.0],["2022-10-14",79.54,80.005,77.205,77.415,6049400.0],["2022-10-17",79.425,80.47,79.12,79.27,5601000.0],["2022-10-18",81.64,83.395,80.84,81.685,6337000.0],["2022-10-19",80.565,81.96,79.675,80.055,4498000.0],["2022-10-20",79.75,81.115,78.68,79.285,6665800.0],["2022-10-21",79.09,81.335,78.145,81.015,14792600.0],["2022-10-24",80.705,81.28,78.71,80.67,8491000.0],["2022-10-25",81.43,83.54,81.025,83.095,8484400.0],["2022-10-26",82.0,84.79,81.5,83.365,4923000.0],["2022-10-27",84.815,85.245,82.905,84.07,5020800.0],["2022-10-28",83.95,85.74,83.12,85.54,3775800.0],["2022-10-31",85.14,86.5,84.75,85.795,6034800.0],["2022-11-01",86.97,88.05,84.79,85.385,4342000.0],["2022-11-02",85.78,85.78,80.705,80.89,9373200.0],["2022-11-03",77.14,77.345,73.11,74.85,22368200.0],["2022-11-04",75.425,75.89,70.035,71.105,20263200.0],["2022-11-07",71.425,72.665,70.26,72.225,10879600.0],["2022-11-08",74.62,77.685,73.56,77.085,11929800.0],["2022-11-09",76.66,77.145,75.575,75.785,7058000.0],["2022-11-10",82.495,83.405,79.105,81.73,11988200.0],["2022-11-11",82.015,84.06,81.45,82.66,8047600.0],["2022-11-14",82.84,82.895,80.755,80.865,7207000.0],["2022-11-15",83.2,83.525,80.91,81.19,9948000.0],["2022-11-16",80.0,80.3,77.935,79.545,11889200.0],["2022-11-17",78.0,78.755,75.745,78.28,16640600.0],["2022-11-18",85.64,86.5,83.035,83.74,26790000.0],["2022-11-21",83.255,86.785,82.535,85.31,13460600.0],["2022-11-22",85.695,86.035,84.625,85.835,7098400.0],["2022-11-23",86.0,87.815,85.045,86.55,5843400.0],["2022-11-25",86.55,87.01,85.955,86.385,2135800.0],["2022-11-28",86.02,86.945,84.915,85.695,4284800.0],["2022-11-29",86.0,86.225,84.555,85.255,4865600.0],["2022-11-30",82.735,85.14,81.875,84.95,16162800.0],["2022-12-01",85.575,89.485,84.67,89.2,10660800.0],["2022-12-02",87.535,88.32,85.935,86.345,6544000.0],["2022-12-05",86.15,86.615,84.23,84.995,7042600.0],["2022-12-06",85.105,85.79,82.955,83.345,5353000.0],["2022-12-07",83.8,84.375,81.98,82.345,4770200.0],["2022-12-08",82.43,82.53,79.335,80.39,8876000.0],["2022-12-09",80.125,80.725,79.405,79.45,4984200.0],["2022-12-12",79.675,80.915,78.935,80.89,6122000.0],["2022-12-13",84.11,84.495,79.885,80.375,7140200.0],["2022-12-14",80.325,81.345,79.25,80.115,3772400.0],["2022-12-15",79.0,79.565,75.66,76.295,9538400.0],["2022-12-16",75.795,76.45,75.18,75.5,9283600.0],["2022-12-19",75.945,76.045,74.14,75.26,6276000.0],["2022-12-20",74.325,75.35,73.87,74.64,7659400.0],["2022-12-21",74.165,74.275,71.415,73.71,8391000.0],["2022-12-22",72.705,72.74,70.765,71.575,8721600.0],["2022-12-23",71.56,71.66,70.27,70.635,5933200.0],["2022-12-27",70.265,70.67,69.505,69.605,5988400.0],["2022-12-28",69.59,69.815,68.37,68.665,6552000.0],["2022-12-29",69.205,70.795,69.05,70.1,7270400.0],["2022-12-30",69.25,69.895,68.645,69.77,6723000.0],["2023-01-03",70.66,71.725,68.755,69.225,7818200.0],["2023-01-04",69.84,70.62,68.515,69.27,8549600.0],["2023-01-05",68.81,68.84,66.35,67.555,11473400.0],["2023-01-06",68.005,68.49,66.76,67.425,7414200.0],["2023-01-09",68.5,69.845,67.345,67.54,8801600.0],["2023-01-10",67.295,68.25,66.46,67.095,9716400.0],["2023-01-11",67.775,68.625,67.0,68.355,6454600.0],["2023-01-12",67.865,68.58,66.11,68.3,7644600.0],["2023-01-13",67.27,69.59,67.27,69.43,8742600.0],["2023-01-17",68.605,71.335,68.555,71.0,10438200.0],["2023-01-18",71.88,72.645,70.59,70.84,8877000.0],["2023-01-19",70.405,71.46,70.08,70.355,5265000.0],["2023-01-20",71.435,73.245,71.305,73.05,14043000.0],["2023-01-23",73.165,75.1,73.065,74.67,8998800.0],["2023-01-24",75.405,76.08,74.695,75.57,10361000.0],["2023-01-25",74.0,76.095,73.475,75.89,12983000.0],["2023-01-26",77.39,79.99,76.84,79.555,13565000.0],["2023-01-27",79.0,80.615,78.8,79.89,8343400.0],["2023-01-30",79.135,79.575,78.595,78.815,6137600.0],["2023-01-31",79.205,79.775,78.73,79.32,4096000.0],["2023-02-01",78.675,80.645,77.11,79.86,10685000.0],["2023-02-02",82.52,82.83,80.65,81.275,12139600.0],["2023-02-03",79.405,81.195,79.12,79.86,4942000.0],["2023-02-06",79.5,80.27,77.975,78.115,6031000.0],["2023-02-07",77.975,80.105,77.055,79.85,7240600.0],["2023-02-08",83.085,84.33,82.375,83.07,11411400.0],["2023-02-09",84.0,84.5,82.755,83.065,6048600.0],["2023-02-10",82.845,83.4,81.405,82.625,4380800.0],["2023-02-13",83.16,83.705,82.205,83.155,4192200.0],["2023-02-14",83.94,85.74,83.145,85.07,6274400.0],["2023-02-15",86.015,88.8,85.6,88.63,11375400.0],["2023-02-16",87.36,87.965,85.97,86.01,7781600.0],["2023-02-17",85.2,85.4,83.905,84.64,7119000.0],["2023-02-21",84.25,84.6,82.68,83.445,18251600.0],["2023-02-22",91.19,94.395,91.15,93.875,42277200.0],["2023-02-23",93.8,94.495,91.295,94.37,24641000.0],["2023-02-24",92.5,93.86,92.21,93.315,12462600.0],["2023-02-27",93.945,96.235,93.89,94.255,8944200.0],["2023-02-28",94.255,95.915,94.03,94.185,8014800.0],["2023-03-01",93.44,94.1,92.855,93.47,6405800.0],["2023-03-02",93.25,95.515,92.75,94.925,7421000.0],["2023-03-03",95.075,96.42,94.34,95.795,9048600.0],["2023-03-06",93.86,95.2,93.425,93.955,8283800.0],["2023-03-07",93.89,94.735,93.35,93.6,6111200.0],["2023-03-08",94.025,94.575,93.08,94.19,10051200.0],["2023-03-09",94.19,94.715,92.12,92.21,5269200.0],["2023-03-10",92.405,93.5,91.25,92.855,10197600.0],["2023-03-13",92.07,94.245,91.34,92.95,11268600.0],["2023-03-14",93.365,94.11,91.43,92.24,9863200.0],["2023-03-15",91.08,92.185,90.815,91.9,5896200.0],["2023-03-16",92.25,95.0,91.335,94.885,8575000.0],["2023-03-17",94.835,95.73,93.785,94.56,7549800.0],["2023-03-20",93.995,95.1,93.44,94.715,6277800.0],["2023-03-21",95.65,97.46,95.25,97.245,9501200.0],["2023-03-22",97.1,97.905,95.375,95.445,7095000.0],["2023-03-23",96.7,98.06,96.33,96.945,7382400.0],["2023-03-24",96.445,96.79,95.445,95.775,4691400.0],["2023-03-27",96.0,97.29,95.825,96.265,4977200.0],["2023-03-28",95.915,96.655,94.92,95.38,4715200.0],["2023-03-29",96.365,96.45,95.175,96.095,4978000.0],["2023-03-30",96.955,97.555,96.015,96.785,4183800.0],["2023-03-31",97.25,100.15,97.02,99.87,8381800.0],["2023-04-03",99.005,99.455,97.795,98.165,5345000.0],["2023-04-04",98.645,99.245,97.93,98.28,3636600.0],["2023-04-05",98.38,98.4,95.955,97.09,5424400.0],["2023-04-06",95.9,96.155,94.36,95.965,5870000.0],["2023-04-10",95.05,96.855,94.415,96.31,4551800.0],["2023-04-11",95.36,96.85,95.13,96.405,3455800.0],["2023-04-12",97.525,98.405,96.715,97.64,5093200.0],["2023-04-13",98.245,99.33,98.045,98.935,4230000.0],["2023-04-14",96.925,99.935,96.3,99.72,7554400.0],["2023-04-17",99.995,101.48,99.425,100.58,4846600.0],["2023-04-18",101.585,101.72,99.93,100.0,3024200.0],["2023-04-19",98.975,99.845,97.485,97.66,4973400.0],["2023-04-20",96.565,96.95,95.6,96.135,6157600.0],["2023-04-21",96.135,97.21,95.585,96.625,4014200.0],["2023-04-24",96.52,97.37,95.205,95.975,3713200.0],["2023-04-25",94.09,94.305,91.095,91.285,7739000.0],["2023-04-26",92.335,92.745,91.365,91.895,5266000.0],["2023-04-27",92.64,93.065,91.72,92.56,5148800.0],["2023-04-28",91.95,91.995,90.505,91.23,7973400.0],["2023-05-01",90.33,92.62,89.855,91.65,7939600.0],["2023-05-02",90.685,91.56,88.15,88.445,13560200.0],["2023-05-03",88.505,90.27,88.175,88.83,6834200.0],["2023-05-04",89.315,90.35,88.545,89.505,5820600.0],["2023-05-05",89.62,92.365,89.57,91.965,6384600.0],["2023-05-08",94.0,96.1,93.965,95.76,7708600.0],["2023-05-09",96.32,98.53,96.195,97.92,7727600.0],["2023-05-10",98.565,100.76,98.5,99.7,5334000.0],["2023-05-11",100.275,100.42,98.285,98.59,6025800.0],["2023-05-12",99.325,99.685,98.41,99.65,6025800.0],["2023-05-15",99.15,99.275,95.335,96.5,13136000.0],["2023-05-16",95.14,96.4,94.43,95.715,9730600.0],["2023-05-17",96.155,96.56,95.05,95.76,6851400.0],["2023-05-18",95.5,95.745,93.375,94.86,10488400.0],["2023-05-19",95.435,96.19,94.16,94.33,8459400.0],["2023-05-22",94.735,96.485,94.15,96.055,11821000.0],["2023-05-23",95.78,96.6,94.415,94.87,19297800.0],["2023-05-24",98.115,103.69,97.04,102.155,34073000.0],["2023-05-25",103.135,104.435,101.3,103.99,12287400.0],["2023-05-26",104.185,108.525,104.095,105.85,12810800.0],["2023-05-30",108.0,109.75,105.71,106.24,11170000.0],["2023-05-31",106.125,108.13,105.815,106.695,11179200.0],["2023-06-01",105.5,109.14,105.06,108.395,8843200.0],["2023-06-02",108.53,109.965,107.525,108.62,9487200.0],["2023-06-05",113.235,115.09,111.545,113.395,27545000.0],["2023-06-06",112.675,113.43,111.915,112.36,10803600.0],["2023-06-07",112.87,112.955,108.085,108.125,14351000.0],["2023-06-08",108.31,111.52,108.125,111.41,10063200.0],["2023-06-09",111.41,112.39,109.655,110.05,9939800.0],["2023-06-12",110.455,114.645,110.275,114.57,10848400.0],["2023-06-13",115.75,117.25,114.6,116.815,11915800.0],["2023-06-14",116.33,119.815,116.33,119.28,11317000.0],["2023-06-15",118.105,122.43,118.105,121.9,12965200.0],["2023-06-16",123.705,123.85,121.035,123.265,109647000.0],["2023-06-20",122.105,122.525,119.085,120.8,15820600.0],["2023-06-21",120.61,121.215,118.6,119.46,10632000.0],["2023-06-22",119.455,124.63,119.18,124.575,12980400.0],["2023-06-23",123.42,124.325,121.875,121.97,11338600.0],["2023-06-26",122.915,125.275,121.71,121.9,9313600.0],["2023-06-27",122.13,126.755,122.08,125.795,14047000.0],["2023-06-28",124.38,127.71,123.915,126.705,7843800.0],["2023-06-29",126.43,127.445,125.53,126.665,5201600.0],["2023-06-30",127.745,128.415,126.19,127.755,6788800.0],["2023-07-03",127.55,127.72,126.27,127.32,3488400.0],["2023-07-05",126.545,129.44,126.05,128.94,7896200.0],["2023-07-06",127.04,127.77,125.375,126.7,6486200.0],["2023-07-07",126.0,126.54,123.53,123.795,7382200.0],["2023-07-10",124.48,125.625,123.445,123.735,8646000.0],["2023-07-11",124.29,125.495,123.135,125.115,5545800.0],["2023-07-12",125.57,125.94,115.905,116.32,35574000.0],["2023-07-13",118.145,121.85,117.26,119.505,18788400.0],["2023-07-14",119.25,121.415,119.04,120.63,11466600.0],["2023-07-17",120.485,125.385,120.485,125.025,11608600.0],["2023-07-18",124.97,125.11,122.785,124.17,6981800.0],["2023-07-19",124.445,125.125,122.535,123.0,6450000.0],["2023-07-20",121.995,123.765,120.6,121.025,5966600.0],["2023-07-21",122.245,123.195,121.53,121.91,14697800.0],["2023-07-24",121.91,122.995,119.87,121.665,5005600.0],["2023-07-25",122.5,123.425,121.365,121.455,4599200.0],["2023-07-26",119.855,124.325,119.435,122.505,7262200.0],["2023-07-27",124.0,124.915,121.625,122.64,6172000.0],["2023-07-28",123.75,124.645,122.405,124.22,4188800.0],["2023-07-31",125.0,126.67,123.86,124.98,4558800.0],["2023-08-01",124.945,127.015,124.005,126.585,4644400.0],["2023-08-02",124.525,124.7,117.02,118.085,12609000.0],["2023-08-03",117.405,119.375,116.905,118.725,7617800.0],["2023-08-04",112.25,112.75,106.675,109.16,30601400.0],["2023-08-07",109.535,109.725,106.65,107.62,17688200.0],["2023-08-08",105.425,106.45,104.01,105.74,15211600.0],["2023-08-09",105.685,106.895,105.05,106.735,7906200.0],["2023-08-10",108.165,109.21,106.45,107.03,8968000.0],["2023-08-11",106.42,110.225,106.42,108.98,8030400.0],["2023-08-14",109.22,110.885,107.75,109.67,8226200.0],["2023-08-15",109.245,109.77,107.48,107.83,5986000.0],["2023-08-16",107.995,108.47,106.79,106.985,5927000.0],["2023-08-17",106.5,106.5,103.445,103.785,10077000.0],["2023-08-18",101.01,105.57,100.585,104.845,22874600.0],["2023-08-21",118.25,123.15,118.15,120.405,40537600.0],["2023-08-22",120.825,121.045,115.515,117.28,12131000.0],["2023-08-23",117.755,118.625,115.88,117.83,6194000.0],["2023-08-24",119.0,119.1,113.465,113.725,6471200.0],["2023-08-25",114.865,116.01,113.16,115.38,5193000.0],["2023-08-28",115.385,116.54,114.475,116.21,4056400.0],["2023-08-29",116.385,117.095,115.71,116.96,9524600.0],["2023-08-30",117.91,119.7,117.5,118.95,6242400.0],["2023-08-31",119.79,121.915,119.79,121.65,7524600.0],["2023-09-01",121.625,122.385,120.235,121.36,4253000.0],["2023-09-05",121.355,122.625,120.125,122.535,4194200.0],["2023-09-06",122.545,122.965,121.36,122.605,3951200.0],["2023-09-07",122.095,123.52,121.175,122.72,3841400.0],["2023-09-08",122.5,124.945,122.44,124.37,4448200.0],["2023-09-11",124.95,127.115,124.5,126.57,4884200.0],["2023-09-12",125.995,126.455,122.82,122.865,5104600.0],["2023-09-13",121.605,123.885,121.215,123.145,3605400.0],["2023-09-14",123.995,124.16,122.315,122.91,3802200.0],["2023-09-15",122.665,122.845,119.285,120.1,7147800.0],["2023-09-18",120.17,121.63,119.39,119.945,3947600.0],["2023-09-19",119.155,119.395,115.675,118.085,7522600.0],["2023-09-20",117.565,119.44,117.245,117.65,3805200.0],["2023-09-21",115.815,116.59,113.595,113.72,6383400.0],["2023-09-22",114.275,115.365,113.32,114.255,4437800.0],["2023-09-25",113.765,113.975,112.32,113.265,4254800.0],["2023-09-26",112.98,113.9,112.375,113.395,4231600.0],["2023-09-27",114.435,116.765,114.16,115.95,5567400.0],["2023-09-28",116.235,118.65,115.335,117.59,4455600.0],["2023-09-29",119.0,119.17,117.02,117.22,4496400.0],["2023-10-02",117.5,119.095,116.945,118.385,5064200.0],["2023-10-03",117.34,118.805,115.045,115.855,4205200.0],["2023-10-04",116.675,118.785,116.675,118.22,4737600.0],["2023-10-05",118.22,118.65,117.175,118.39,3943200.0],["2023-10-06",117.68,124.955,117.52,123.345,8337800.0],["2023-10-09",123.035,128.245,122.915,126.39,7669000.0],["2023-10-10",127.16,129.275,126.41,128.39,7114800.0],["2023-10-11",128.5,130.94,127.885,129.605,6947600.0],["2023-10-12",130.075,132.17,129.585,130.31,5928800.0],["2023-10-13",131.175,132.95,129.155,129.7,6181600.0],["2023-10-16",129.875,132.585,129.455,130.76,4826800.0],["2023-10-17",130.43,132.91,130.005,130.87,5617600.0],["2023-10-18",130.055,132.925,130.0,130.67,5628800.0],["2023-10-19",131.75,132.34,126.09,126.565,7762000.0],["2023-10-20",126.5,126.5,120.14,121.55,9270000.0],["2023-10-23",120.605,124.16,119.41,123.085,4764800.0],["2023-10-24",124.335,126.095,123.75,126.035,4519200.0],["2023-10-25",126.0,127.16,121.86,122.395,5418400.0],["2023-10-26",122.395,123.47,118.01,118.595,5956600.0],["2023-10-27",119.33,121.195,118.64,119.395,4567600.0],["2023-10-30",120.385,121.11,118.855,119.275,3973200.0],["2023-10-31",121.255,122.02,119.06,121.51,4226000.0],["2023-11-01",122.5,123.725,120.03,122.43,4923800.0],["2023-11-02",123.78,126.04,123.54,125.18,6998800.0],["2023-11-03",122.26,123.125,120.525,121.765,15224400.0],["2023-11-06",123.32,123.645,116.905,118.5,10643600.0],["2023-11-07",120.975,121.71,118.76,121.04,8401400.0],["2023-11-08",121.735,122.0,120.255,120.54,5201400.0],["2023-11-09",121.195,123.87,119.8,121.295,6290000.0],["2023-11-10",123.0,126.99,122.3,126.755,8156000.0],["2023-11-13",127.185,128.7,126.88,127.82,8944000.0],["2023-11-14",129.76,130.835,128.845,130.585,8778200.0],["2023-11-15",132.255,132.375,127.31,128.09,19158000.0],["2023-11-16",119.995,122.4,117.075,121.15,31270600.0],["2023-11-17",121.52,126.015,121.49,123.795,15112200.0],["2023-11-20",125.0,130.725,124.78,130.285,13703800.0],["2023-11-21",129.775,132.28,129.085,132.015,8110400.0],["2023-11-22",132.5,134.05,131.035,131.57,5502800.0],["2023-11-24",131.485,133.205,131.375,133.04,3230400.0],["2023-11-27",133.0,134.97,132.94,134.545,6276200.0],["2023-11-28",134.365,139.345,134.325,138.915,12630000.0],["2023-11-29",139.73,146.165,139.255,144.455,15076400.0],["2023-11-30",144.345,148.08,143.515,147.545,17859400.0],["2023-12-01",146.155,148.425,145.525,148.08,12313600.0],["2023-12-04",147.12,147.5,141.395,143.305,9284200.0],["2023-12-05",141.27,146.405,140.33,146.39,6401200.0],["2023-12-06",146.9,148.075,143.455,143.6,6135400.0],["2023-12-07",144.09,147.185,143.345,146.805,8612600.0],["2023-12-08",145.32,149.455,145.32,149.21,4813200.0],["2023-12-11",148.95,150.055,147.66,149.94,8096400.0],["2023-12-12",149.785,153.94,149.705,152.79,9127000.0],["2023-12-13",152.52,158.095,152.52,156.93,10375600.0],["2023-12-14",157.5,159.0,149.065,150.22,13592000.0],["2023-12-15",150.515,154.525,149.625,153.65,18221000.0],["2023-12-18",152.125,154.71,152.005,153.79,6663600.0],["2023-12-19",153.79,155.44,153.09,154.305,7760000.0],["2023-12-20",152.73,154.0,150.225,150.49,6694400.0],["2023-12-21",151.39,152.055,147.955,149.7,5772800.0],["2023-12-22",150.165,150.375,148.75,149.105,4783000.0],["2023-12-26",149.435,150.995,149.25,150.41,3117400.0],["2023-12-27",150.24,150.445,147.91,148.75,4186800.0],["2023-12-28",148.49,148.83,146.9,147.79,3872600.0],["2023-12-29",148.355,148.36,145.975,147.44,4137800.0],["2024-01-02",145.97,146.06,142.415,144.46,5767800.0],["2024-01-03",142.34,144.56,141.41,143.235,4936400.0],["2024-01-04",143.0,143.74,141.45,141.65,5085400.0],["2024-01-05",142.095,143.225,140.92,141.465,3714200.0],["2024-01-08",141.76,145.37,141.75,144.75,5831000.0],["2024-01-09",143.805,150.5,143.45,150.21,7302400.0],["2024-01-10",152.6,158.245,152.55,158.045,10161600.0],["2024-01-11",160.265,162.685,158.26,161.745,10001400.0],["2024-01-12",162.255,165.2,160.7,162.62,6391000.0],["2024-01-16",164.15,166.65,162.75,166.025,7516800.0],["2024-01-17",165.27,166.235,161.305,165.03,7864400.0],["2024-01-18",168.205,169.295,166.28,167.885,7197400.0],["2024-01-19",169.765,170.2,167.155,168.87,6588000.0],["2024-01-22",173.145,175.3,171.225,172.825,7022000.0],["2024-01-23",172.785,173.0,169.16,172.09,6045000.0],["2024-01-24",173.91,173.995,169.92,170.12,5854200.0],["2024-01-25",172.23,172.23,168.285,170.095,6910000.0],["2024-01-26",170.0,172.15,169.03,171.22,4331200.0],["2024-01-29",170.995,172.745,170.385,172.625,5238200.0],["2024-01-30",172.415,173.815,171.38,172.945,3488400.0],["2024-01-31",171.115,171.995,166.335,169.255,4968600.0],["2024-02-01",169.5,170.225,167.72,169.985,4351000.0],["2024-02-02",169.78,173.215,169.5,172.53,5080600.0],["2024-02-05",172.14,172.75,168.97,172.24,5340600.0],["2024-02-06",172.745,173.875,168.0,170.745,5483200.0],["2024-02-07",175.7,183.07,174.7,182.25,13163200.0],["2024-02-08",181.61,185.86,181.5,183.51,5916400.0],["2024-02-09",186.525,190.42,184.5,188.45,7002000.0],["2024-02-12",187.725,188.15,183.765,185.985,5737000.0],["2024-02-13",179.56,187.19,176.905,184.13,15684400.0],["2024-02-14",184.405,187.585,183.065,184.165,6187400.0],["2024-02-15",184.09,184.895,180.81,183.44,5435200.0],["2024-02-16",184.75,185.495,181.025,183.205,6525800.0],["2024-02-20",181.425,184.645,179.91,183.045,20917600.0],["2024-02-21",137.6,137.99,130.045,130.985,87630400.0],["2024-02-22",137.065,138.405,132.5,133.91,38594600.0],["2024-02-23",138.475,142.16,135.81,141.045,30663000.0],["2024-02-26",144.26,156.94,143.395,151.39,43874400.0],["2024-02-27",158.7,163.785,153.775,157.375,42708600.0],["2024-02-28",155.64,158.425,153.905,158.075,15990600.0],["2024-02-29",157.89,160.345,154.365,155.275,16356000.0],["2024-03-01",155.765,155.765,148.405,151.2,22750200.0],["2024-03-04",151.0,151.19,146.03,149.72,14428400.0],["2024-03-05",147.945,148.775,142.34,145.565,14534200.0],["2024-03-06",149.49,150.0,138.405,139.43,23383400.0],["2024-03-07",140.0,144.065,138.875,143.245,16056600.0],["2024-03-08",143.09,144.225,139.85,140.1,11484800.0],["2024-03-11",139.15,143.4,138.805,141.665,9898200.0],["2024-03-12",142.665,143.72,140.7,142.365,8133600.0],["2024-03-13",142.81,146.395,140.865,145.06,10545600.0],["2024-03-14",146.18,146.37,141.68,143.79,9903200.0],["2024-03-15",142.12,143.645,140.805,141.08,13190400.0],["2024-03-18",142.685,143.315,140.59,142.62,7678400.0],["2024-03-19",141.55,142.07,138.275,140.29,10930800.0],["2024-03-20",140.865,141.86,139.135,141.025,6815200.0],["2024-03-21",141.91,145.07,140.785,143.815,7662800.0],["2024-03-22",145.41,145.445,142.78,143.39,7593400.0],["2024-03-25",142.8,143.15,140.62,142.535,5298000.0],["2024-03-26",142.925,144.12,141.4,143.345,5869400.0],["2024-03-27",145.245,145.45,140.74,141.13,6528000.0],["2024-03-28",140.68,142.53,140.025,142.065,6801000.0],["2024-04-01",142.51,142.835,139.215,139.71,6280200.0],["2024-04-02",137.725,137.78,135.725,136.7,7738800.0],["2024-04-03",135.7,136.94,134.625,134.77,8076400.0],["2024-04-04",135.835,136.695,132.5,132.6,9636400.0],["2024-04-05",132.89,134.85,132.625,134.505,7363600.0],["2024-04-08",134.005,134.56,132.83,134.29,7385800.0],["2024-04-09",135.485,139.755,134.825,139.565,11186600.0],["2024-04-10",137.5,141.25,137.5,140.5,7006600.0],["2024-04-11",141.335,142.745,139.215,141.93,6986600.0],["2024-04-12",141.22,141.88,138.63,139.535,5816000.0],["2024-04-15",139.5,139.59,135.52,136.075,6104200.0],["2024-04-16",135.205,138.25,135.18,137.51,7255000.0],["2024-04-17",139.0,140.44,137.8,138.665,6338800.0],["2024-04-18",138.875,142.185,138.165,140.57,7711800.0],["2024-04-19",141.25,142.44,138.275,138.855,9503200.0],["2024-04-22",141.045,141.485,137.6,140.84,5852200.0],["2024-04-23",142.125,147.11,141.5,146.745,8132000.0],["2024-04-24",147.0,147.5,145.46,146.91,5700800.0],["2024-04-25",143.0,145.075,140.81,144.395,5422800.0],["2024-04-26",145.07,147.065,143.715,145.71,4493000.0],["2024-04-29",149.0,151.945,145.915,146.705,5980600.0],["2024-04-30",146.475,147.975,145.21,145.445,6345800.0],["2024-05-01",144.44,146.855,142.0,143.67,6071000.0],["2024-05-02",145.38,147.89,142.765,147.66,6534600.0],["2024-05-03",146.85,148.745,145.185,148.105,6878000.0],["2024-05-06",149.495,150.485,148.58,150.285,5771200.0],["2024-05-07",150.285,154.325,149.73,152.76,9228000.0],["2024-05-08",151.45,152.135,149.755,151.505,6254000.0],["2024-05-09",149.455,150.495,147.52,147.835,6029200.0],["2024-05-10",149.155,150.485,148.46,148.735,4278200.0],["2024-05-13",151.0,152.33,149.475,151.125,4173800.0],["2024-05-14",149.465,151.65,149.22,150.77,5381000.0],["2024-05-15",152.095,156.57,151.53,156.16,7399000.0],["2024-05-16",157.26,158.69,155.54,158.39,7343400.0],["2024-05-17",158.5,159.5,157.48,158.925,6848400.0],["2024-05-20",159.25,162.34,157.29,161.885,15994000.0],["2024-05-21",150.58,159.25,150.0,155.83,27524800.0],["2024-05-22",156.045,156.725,151.6,154.29,9065200.0],["2024-05-23",154.89,157.22,152.25,155.72,7791200.0],["2024-05-24",155.75,161.555,155.5,160.8,9430000.0],["2024-05-28",160.05,160.925,153.535,154.005,9216000.0],["2024-05-29",152.87,155.16,152.2,153.45,5270000.0],["2024-05-30",152.0,152.175,145.58,146.59,9230400.0],["2024-05-31",148.75,149.63,143.29,147.455,14804600.0],["2024-06-03",148.21,148.5,145.565,147.24,4701000.0],["2024-06-04",147.25,147.895,144.455,145.045,5347200.0],["2024-06-05",148.115,148.475,145.25,147.705,7476800.0],["2024-06-06",147.56,150.33,147.375,147.965,5059800.0],["2024-06-07",148.25,151.475,147.595,150.95,5216000.0],["2024-06-10",149.73,154.73,149.35,154.525,5781600.0],["2024-06-11",154.34,157.3,153.44,156.475,5524600.0],["2024-06-12",157.5,160.05,155.82,159.895,4926200.0],["2024-06-13",160.0,162.245,157.68,159.83,5944600.0],["2024-06-14",159.83,161.31,157.505,158.655,4971800.0],["2024-06-17",158.005,160.585,155.94,159.795,5081000.0],["2024-06-18",160.005,160.57,157.93,158.51,4121400.0],["2024-06-20",159.74,160.55,154.625,155.52,6281000.0],["2024-06-21",157.92,160.695,156.13,160.165,14353600.0],["2024-06-24",159.37,163.4,157.87,158.34,6381400.0],["2024-06-25",158.68,163.195,158.0,161.34,5125800.0],["2024-06-26",161.0,163.69,159.9,162.63,4249600.0],["2024-06-27",165.0,172.705,164.57,170.41,11299200.0],["2024-06-28",170.0,172.95,168.685,169.505,8344600.0],["2024-07-01",169.0,171.265,165.74,170.45,4766800.0],["2024-07-02",169.685,171.405,168.035,170.22,4240400.0],["2024-07-03",169.725,171.22,169.24,170.6,2045200.0],["2024-07-05",170.49,172.775,169.155,171.045,4140800.0],["2024-07-08",170.08,170.975,164.665,168.82,5856200.0],["2024-07-09",169.5,169.5,166.065,168.09,3592600.0],["2024-07-10",168.5,169.005,165.08,168.53,4091400.0],["2024-07-11",168.515,170.625,164.56,165.52,5553400.0],["2024-07-12",166.005,169.1,165.64,168.25,3581200.0],["2024-07-15",166.395,171.845,164.625,170.455,5101000.0],["2024-07-16",170.3,170.845,167.755,169.25,3184000.0],["2024-07-17",167.455,167.935,163.815,166.07,4625600.0],["2024-07-18",164.635,165.5,160.13,161.94,5020200.0],["2024-07-19",165.98,168.45,163.015,165.445,6454800.0],["2024-07-22",167.225,169.435,164.44,166.85,5970400.0],["2024-07-23",167.495,170.445,166.325,167.78,5494200.0],["2024-07-24",167.0,168.135,161.5,162.12,4984200.0],["2024-07-25",163.28,164.425,159.365,160.065,4743200.0],["2024-07-26",161.615,164.58,160.635,163.405,3418800.0],["2024-07-29",163.75,164.365,160.7,161.03,3124600.0],["2024-07-30",162.62,163.415,157.505,158.755,5412400.0],["2024-07-31",160.325,163.31,158.125,162.365,4082400.0],["2024-08-01",161.705,162.82,156.185,157.81,6717600.0],["2024-08-02",152.96,154.5,149.775,152.8,7049200.0],["2024-08-05",143.605,150.7,142.01,147.09,8960400.0],["2024-08-06",150.06,152.67,147.425,150.965,6441600.0],["2024-08-07",155.575,157.39,152.085,152.105,7132400.0],["2024-08-08",155.85,158.905,153.175,158.685,4438600.0],["2024-08-09",159.08,166.57,158.745,165.74,5640200.0],["2024-08-12",165.335,166.215,162.575,165.55,4079200.0],["2024-08-13",165.675,168.04,165.26,166.615,6996200.0],["2024-08-14",167.995,172.165,167.755,169.955,5346600.0],["2024-08-15",170.255,172.89,170.045,171.635,6358600.0],["2024-08-16",169.24,170.065,166.36,167.055,9066800.0],["2024-08-19",168.0,172.24,167.555,171.68,16124600.0],["2024-08-20",174.345,187.685,174.0,184.005,25706000.0],["2024-08-21",182.155,184.295,179.265,179.875,10018600.0],["2024-08-22",179.675,179.68,174.415,174.74,6149200.0],["2024-08-23",175.6,177.57,173.115,175.375,7013400.0],["2024-08-26",174.865,177.32,172.735,173.56,6962800.0],["2024-08-27",172.125,175.67,171.68,175.095,3473000.0],["2024-08-28",174.735,176.39,173.04,175.22,3306600.0],["2024-08-29",176.46,183.025,176.11,179.105,5457000.0],["2024-08-30",179.21,181.485,177.285,181.36,5977200.0],["2024-09-03",179.775,182.75,176.475,177.535,5231600.0],["2024-09-04",171.65,174.02,169.045,173.075,6138400.0],["2024-09-05",171.675,172.93,169.535,171.87,3379000.0],["2024-09-06",172.5,173.515,166.92,167.91,4735200.0],["2024-09-09",169.42,172.465,168.825,172.025,4788600.0],["2024-09-10",173.5,174.055,170.035,173.79,4959800.0],["2024-09-11",173.24,173.24,166.35,170.885,6914000.0],["2024-09-12",172.005,173.2,170.65,172.58,3515800.0],["2024-09-13",172.58,176.3,172.235,173.45,3052600.0],["2024-09-16",173.29,174.635,171.46,173.055,3393200.0],["2024-09-17",173.605,173.97,168.135,168.965,4998800.0],["2024-09-18",168.47,168.875,164.36,164.875,5707400.0],["2024-09-19",168.95,169.59,166.2,166.8,4807600.0],["2024-09-20",166.5,170.525,166.165,170.06,7552600.0],["2024-09-23",169.82,172.675,168.585,172.085,4410400.0],["2024-09-24",172.52,172.935,169.255,171.76,4521000.0],["2024-09-25",171.715,172.5,169.18,170.255,3576600.0],["2024-09-26",171.775,172.135,167.65,169.365,5054400.0],["2024-09-27",169.435,169.98,167.25,167.875,3519200.0],["2024-09-30",167.585,171.715,167.5,170.9,5139800.0],["2024-10-01",170.8,170.89,164.125,164.645,5406000.0],["2024-10-02",165.275,168.81,164.275,166.065,4105200.0],["2024-10-03",164.98,168.345,164.455,167.97,4020600.0],["2024-10-04",171.0,171.48,167.795,171.18,4072800.0],["2024-10-07",170.31,172.78,168.405,168.97,4799200.0],["2024-10-08",172.7,178.5,172.5,177.565,6637000.0],["2024-10-09",177.565,181.78,177.5,181.435,4918400.0],["2024-10-10",180.0,184.895,180.0,184.7,4452400.0],["2024-10-11",184.505,189.165,184.475,186.6,4596000.0],["2024-10-14",188.495,188.565,184.895,186.955,2989800.0],["2024-10-15",186.525,188.16,185.005,187.22,7458000.0],["2024-10-16",187.22,187.27,183.705,186.615,6166800.0],["2024-10-17",186.0,189.865,185.165,188.075,3095200.0],["2024-10-18",186.605,188.0,186.32,187.415,2900000.0],["2024-10-21",187.485,192.0,186.515,189.205,4362600.0],["2024-10-22",187.36,189.635,185.655,188.05,3167400.0],["2024-10-23",186.78,187.075,178.79,179.095,5402200.0],["2024-10-24",180.355,183.255,180.075,182.29,2969800.0],["2024-10-25",183.865,186.2,182.87,183.22,2694400.0],["2024-10-28",184.0,184.455,180.715,181.175,3126600.0],["2024-10-29",180.885,183.735,178.895,182.695,4410200.0],["2024-10-30",182.17,183.94,179.345,179.755,2940400.0],["2024-10-31",182.34,184.69,179.1,180.165,4064000.0],["2024-11-01",179.515,182.885,178.55,181.32,5851800.0],["2024-11-04",180.325,181.94,178.0,180.56,3064800.0],["2024-11-05",182.245,184.245,181.1,183.145,2707400.0],["2024-11-06",189.0,193.1,188.0,192.59,5031400.0],["2024-11-07",189.295,193.605,188.11,193.5,4210600.0],["2024-11-08",194.5,196.605,192.135,195.7,4116600.0],["2024-11-11",197.83,200.345,196.85,199.05,3761000.0],["2024-11-12",197.88,199.655,196.985,199.01,3702800.0],["2024-11-13",199.64,204.265,198.655,201.18,3929400.0],["2024-11-14",201.055,201.58,197.015,197.195,4857800.0],["2024-11-15",194.72,196.25,192.785,193.5,4408200.0],["2024-11-18",196.5,196.69,192.865,193.415,4464600.0],["2024-11-19",192.6,194.515,191.515,194.03,4756400.0],["2024-11-20",194.78,197.455,191.965,196.445,11057200.0],["2024-11-21",193.1,202.0,190.275,198.85,14867600.0],["2024-11-22",196.315,197.005,187.6,191.68,12644800.0],["2024-11-25",193.98,198.08,191.585,193.19,8691800.0],["2024-11-26",194.72,198.61,194.315,198.2,5721200.0],["2024-11-27",196.855,196.965,191.385,192.185,9251800.0],["2024-11-29",193.125,194.61,191.73,193.91,2086600.0],["2024-12-02",195.12,196.155,193.26,195.085,4649200.0],["2024-12-03",194.035,197.875,193.43,196.295,5162400.0],["2024-12-04",198.23,203.39,196.3,202.29,5430600.0],["2024-12-05",202.0,203.75,200.785,201.515,3390000.0],["2024-12-06",202.575,204.58,201.31,202.95,3959200.0],["2024-12-09",203.5,205.115,194.065,194.47,5073400.0],["2024-12-10",195.76,198.22,193.865,194.88,3492200.0],["2024-12-11",195.315,199.425,195.315,199.21,3376400.0],["2024-12-12",198.55,201.7,197.76,200.105,3286000.0],["2024-12-13",200.25,201.25,196.18,196.56,3848800.0],["2024-12-16",198.15,203.0,195.5,202.5,6087000.0],["2024-12-17",202.33,207.24,199.0,201.24,5429900.0],["2024-12-18",201.0,202.0,186.54,188.76,6397500.0],["2024-12-19",194.44,195.3,188.5,189.36,5486000.0],["2024-12-20",186.58,192.86,185.01,186.78,13346400.0],["2024-12-23",187.3,189.52,186.5,188.22,3897500.0],["2024-12-24",187.94,189.51,186.65,189.51,1471000.0],["2024-12-26",188.51,189.48,187.63,188.5,2113200.0],["2024-12-27",186.37,187.01,183.2,186.18,2911300.0],["2024-12-30",183.81,185.61,181.9,184.2,2737900.0],["2024-12-31",185.38,185.81,181.26,181.96,3270100.0],["2025-01-02",184.5,184.63,178.82,180.74,4537600.0],["2025-01-03",181.26,184.8,180.41,183.25,4274500.0],["2025-01-06",182.35,182.79,176.65,179.5,7109500.0],["2025-01-07",177.52,178.17,173.18,175.51,6492400.0],["2025-01-08",169.38,173.11,167.26,172.83,11015200.0],["2025-01-10",171.8,175.24,171.19,173.42,5727200.0],["2025-01-13",169.77,170.53,166.21,167.82,7402300.0],["2025-01-14",168.3,170.66,166.4,170.58,4914900.0],["2025-01-15",173.33,175.95,172.79,174.19,7705800.0],["2025-01-16",176.0,178.95,173.58,177.17,6635600.0],["2025-01-17",181.12,181.35,177.0,177.11,5500400.0],["2025-01-21",181.09,186.15,180.53,183.51,6421700.0],["2025-01-22",185.28,188.97,182.57,187.7,5517900.0],["2025-01-23",187.02,187.75,185.04,187.32,5490900.0],["2025-01-24",187.83,190.93,186.87,187.7,3093900.0],["2025-01-27",185.09,192.43,183.56,189.3,6113100.0],["2025-01-28",188.66,197.74,186.57,192.94,8753500.0],["2025-01-29",192.94,193.01,185.06,185.42,6847800.0],["2025-01-30",186.04,189.14,185.65,187.42,4451200.0],["2025-01-31",188.83,189.16,184.37,184.42,4824300.0],["2025-02-03",181.56,184.24,180.12,182.79,6448300.0],["2025-02-04",181.31,184.9,180.93,183.4,5554000.0],["2025-02-05",183.94,187.11,183.05,186.85,3821200.0],["2025-02-06",187.71,188.97,186.38,187.37,3634100.0],["2025-02-07",191.23,197.66,191.0,193.94,6345800.0],["2025-02-10",196.5,198.74,195.5,196.4,5113200.0],["2025-02-11",198.15,199.18,194.4,195.49,5664800.0],["2025-02-12",194.0,197.33,191.82,196.73,4172500.0],["2025-02-13",199.16,202.41,195.35,201.88,13223000.0],["2025-02-14",192.0,201.33,188.75,200.03,13989000.0],["2025-02-18",197.7,208.35,197.7,208.28,9069300.0],["2025-02-19",208.19,208.39,202.77,205.19,5626800.0],["2025-02-20",203.83,203.97,194.83,198.81,5878700.0],["2025-02-21",199.12,199.26,190.26,191.03,5457100.0],["2025-02-24",191.65,193.0,188.0,190.39,4142300.0],["2025-02-25",189.29,189.74,184.65,188.01,5474800.0],["2025-02-26",189.37,192.31,188.45,189.55,2646000.0],["2025-02-27",191.38,193.4,186.7,187.5,4714100.0],["2025-02-28",187.89,191.01,187.39,190.43,5190500.0],["2025-03-03",191.5,193.66,182.26,183.68,5120800.0],["2025-03-04",182.29,186.59,178.9,184.38,5197400.0],["2025-03-05",182.45,185.27,180.12,184.28,4539200.0],["2025-03-06",180.3,184.13,178.54,179.33,4292600.0],["2025-03-07",177.92,182.0,173.89,180.93,4808100.0],["2025-03-10",177.6,177.74,172.62,173.83,6307400.0],["2025-03-11",173.79,182.39,172.75,178.93,5523700.0],["2025-03-12",183.64,184.16,178.0,179.48,4472800.0],["2025-03-13",178.38,178.77,174.31,176.32,3823700.0],["2025-03-14",178.87,183.05,178.49,182.34,3563600.0],["2025-03-17",183.5,186.16,182.01,185.0,3231100.0],["2025-03-18",182.95,184.35,180.94,183.1,2790600.0],["2025-03-19",183.1,189.67,182.6,187.54,3476800.0],["2025-03-20",185.59,188.85,183.83,184.01,4395000.0],["2025-03-21",181.72,183.6,179.72,182.32,8565900.0],["2025-03-24",186.0,186.49,183.86,184.79,3758100.0],["2025-03-25",184.79,190.1,184.51,189.95,5343400.0],["2025-03-26",189.67,191.0,184.73,184.96,3409900.0],["2025-03-27",182.7,183.09,173.56,174.44,7156300.0],["2025-03-28",173.91,174.89,170.77,172.76,6249900.0],["2025-03-31",169.57,171.02,165.88,170.64,5888600.0],["2025-04-01",168.52,171.89,166.83,171.31,4037300.0],["2025-04-02",168.27,174.74,168.27,173.18,3371800.0],["2025-04-03",165.43,168.69,163.19,165.17,7365400.0],["2025-04-04",158.96,160.84,153.39,153.57,9000500.0],["2025-04-07",147.57,159.59,144.15,152.44,9837900.0],["2025-04-08",157.72,161.5,150.12,152.53,13716500.0],["2025-04-09",151.63,174.11,151.63,173.02,10513500.0],["2025-04-10",168.93,170.66,162.24,168.27,6465600.0],["2025-04-11",164.74,168.84,161.45,168.34,6302300.0],["2025-04-14",171.66,173.53,168.68,169.98,5103300.0],["2025-04-15",170.5,174.94,169.98,173.55,4147500.0],["2025-04-16",171.54,173.85,167.92,169.76,5405200.0],["2025-04-17",171.14,171.37,167.13,167.69,4784600.0],["2025-04-21",165.09,165.95,157.6,160.05,4555100.0],["2025-04-22",162.46,165.36,160.27,163.63,4005300.0],["2025-04-23",168.74,172.52,167.33,168.32,4924400.0],["2025-04-24",169.35,176.45,169.07,176.04,4023400.0],["2025-04-25",176.49,179.5,175.33,178.98,3536800.0],["2025-04-28",178.62,182.2,178.09,181.54,3551900.0],["2025-04-29",182.96,187.31,182.1,186.65,5112300.0],["2025-04-30",184.98,187.63,182.37,186.93,6163200.0],["2025-05-01",188.64,189.16,186.03,186.27,4627100.0],["2025-05-02",190.0,191.7,187.27,187.7,3842200.0],["2025-05-05",186.0,190.98,185.47,188.13,3804300.0],["2025-05-06",186.8,190.27,186.02,188.69,3031900.0],["2025-05-07",188.8,189.31,186.35,188.14,3712900.0],["2025-05-08",187.69,188.98,184.35,188.53,3677200.0],["2025-05-09",188.76,189.79,184.64,186.93,3211000.0],["2025-05-12",191.62,193.67,189.52,193.5,4580800.0],["2025-05-13",192.73,195.42,191.88,192.0,5556500.0],["2025-05-14",191.83,192.2,189.43,190.9,5445800.0],["2025-05-15",189.79,194.19,189.59,192.9,5460100.0],["2025-05-16",191.05,193.79,190.91,192.98,4210900.0],["2025-05-19",190.49,194.4,190.17,194.3,4419500.0],["2025-05-20",194.64,194.93,192.66,194.48,9533400.0],["2025-05-21",184.76,185.3,178.64,181.26,19049700.0],["2025-05-22",183.01,187.65,182.46,186.14,7613400.0],["2025-05-23",183.61,187.65,183.22,186.75,4902900.0],["2025-05-27",188.67,189.1,186.53,187.46,5331700.0],["2025-05-28",187.76,189.84,187.47,187.8,3869000.0],["2025-05-29",189.0,189.15,182.89,185.82,4498200.0],["2025-05-30",187.02,192.73,186.73,192.42,11419700.0],["2025-06-02",192.14,195.29,191.48,194.86,4411500.0],["2025-06-03",195.0,198.45,194.88,197.12,4820900.0],["2025-06-04",195.22,197.25,193.47,194.07,3360600.0],["2025-06-05",194.11,199.5,194.11,197.11,3544900.0],["2025-06-06",199.0,200.88,198.2,199.6,3306200.0],["2025-06-09",199.04,199.2,196.19,196.33,2566500.0],["2025-06-10",195.65,197.04,193.6,195.95,2971900.0],["2025-06-11",195.71,197.44,194.06,194.39,3463000.0],["2025-06-12",194.57,199.4,194.31,197.67,4159500.0],["2025-06-13",196.37,199.95,195.07,196.27,3818500.0],["2025-06-16",196.85,199.74,196.85,198.11,4138000.0],["2025-06-17",197.99,202.75,197.5,202.05,4132900.0],["2025-06-18",202.29,202.89,198.88,199.78,3324500.0],["2025-06-20",201.05,201.05,197.71,199.24,8289200.0],["2025-06-23",199.56,203.87,196.0,203.32,4478800.0],["2025-06-24",204.0,204.8,201.42,201.69,4951800.0],["2025-06-25",202.8,204.81,202.48,204.3,3242300.0],["2025-06-26",204.59,206.74,201.54,202.34,5264900.0],["2025-06-27",202.34,203.26,198.75,200.57,5346400.0],["2025-06-30",201.24,204.91,201.02,204.64,4350800.0],["2025-07-01",203.97,204.35,195.08,197.58,6840600.0],["2025-07-02",196.44,197.92,194.91,196.97,3367200.0],["2025-07-03",197.86,202.98,197.86,201.82,2561700.0],["2025-07-07",200.89,202.19,199.67,201.42,3483100.0],["2025-07-08",202.0,204.51,200.69,203.99,3411400.0],["2025-07-09",204.8,206.18,202.43,206.06,3090000.0],["2025-07-10",204.03,205.0,191.17,192.07,9249000.0],["2025-07-11",192.91,193.0,186.7,187.39,7412300.0],["2025-07-14",186.88,191.44,186.0,190.72,5050200.0],["2025-07-15",190.71,193.52,190.2,192.25,3963200.0],["2025-07-16",192.95,193.88,190.7,192.59,3119600.0],["2025-07-17",193.19,197.6,193.08,196.28,4300400.0],["2025-07-18",197.12,197.44,194.78,195.78,2978900.0],["2025-07-21",195.94,203.2,194.6,199.88,7642500.0],["2025-07-22",199.89,201.43,196.31,196.73,3658300.0],["2025-07-23",197.83,199.9,194.77,199.22,3050500.0],["2025-07-24",199.0,201.45,198.43,201.16,2887800.0],["2025-07-25",201.33,205.27,200.65,203.27,3459200.0],["2025-07-28",203.77,204.95,202.51,204.5,2134700.0],["2025-07-29",206.0,210.39,193.1,193.84,13615200.0],["2025-07-30",180.27,186.12,176.56,183.03,42277200.0],["2025-07-31",183.91,183.94,172.93,173.6,29824700.0],["2025-08-01",173.13,176.03,168.36,172.88,16242900.0],["2025-08-04",174.48,174.48,170.05,171.0,11191600.0],["2025-08-05",171.5,171.68,168.18,169.09,8645700.0],["2025-08-06",169.25,173.63,168.4,172.89,9890900.0],["2025-08-07",173.5,173.5,165.21,168.1,14553500.0],["2025-08-08",168.89,170.46,166.56,167.06,9842200.0],["2025-08-11",167.2,170.9,166.21,168.17,10219700.0],["2025-08-12",171.22,175.58,170.25,175.4,11514300.0],["2025-08-13",180.15,180.39,175.78,176.86,11947500.0],["2025-08-14",177.0,177.85,173.46,173.55,8784600.0],["2025-08-15",174.36,177.36,173.5,177.09,9548600.0],["2025-08-18",178.06,178.19,174.69,176.17,17895500.0],["2025-08-19",187.81,189.0,180.71,181.56,27834500.0],["2025-08-20",181.93,187.65,181.47,184.43,13637500.0],["2025-08-21",184.12,184.35,180.02,183.32,8181300.0],["2025-08-22",183.65,187.11,182.94,185.88,6861700.0],["2025-08-25",185.18,186.07,181.91,184.55,5801200.0],["2025-08-26",184.22,186.66,183.99,184.23,8319100.0],["2025-08-27",185.0,188.21,184.69,187.61,5990600.0],["2025-08-28",187.44,191.57,187.2,191.02,6031800.0],["2025-08-29",191.37,192.79,190.03,190.52,5195200.0],["2025-09-02",187.26,191.59,186.35,190.52,7066900.0],["2025-09-03",188.95,192.35,188.05,191.53,5482600.0],["2025-09-04",191.53,194.48,188.75,192.35,5996100.0],["2025-09-05",193.6,196.34,191.85,194.46,5670400.0],["2025-09-08",195.19,197.9,194.79,197.38,5503800.0],["2025-09-09",197.69,198.13,195.77,197.55,4074000.0],["2025-09-10",197.84,202.72,195.7,197.33,6342400.0],["2025-09-11",198.0,200.8,197.72,198.33,4327500.0],["2025-09-12",197.18,199.95,196.16,196.29,4431600.0],["2025-09-15",198.05,202.11,197.37,201.28,6076900.0],["2025-09-16",201.5,202.12,198.76,201.34,5365500.0],["2025-09-17",203.0,204.51,200.33,203.12,4916100.0],["2025-09-18",204.6,207.03,204.27,205.68,5446400.0],["2025-09-19",206.41,209.02,205.52,208.19,8925300.0],["2025-09-22",206.89,209.51,205.67,208.18,5468100.0],["2025-09-23",207.16,208.49,202.25,203.25,7125700.0],["2025-09-24",202.67,205.0,200.22,200.7,5160000.0],["2025-09-25",200.0,203.84,197.69,202.21,7326400.0],["2025-09-26",201.48,203.55,200.62,202.37,5244300.0],["2025-09-29",203.0,204.74,202.6,203.96,5333700.0],["2025-09-30",203.62,206.07,201.92,203.62,4396100.0],["2025-10-01",202.16,207.19,200.88,206.8,5623800.0],["2025-10-02",208.49,209.9,205.44,209.3,4951600.0],["2025-10-03",210.1,212.1,206.9,207.19,4963000.0],["2025-10-06",209.37,213.85,209.13,212.58,7286900.0],["2025-10-07",213.23,214.02,208.32,211.04,4982800.0],["2025-10-08",212.6,217.94,212.26,217.79,5122900.0],["2025-10-09",217.0,217.75,214.19,215.17,4548800.0],["2025-10-10",216.0,217.29,208.31,208.55,5425000.0],["2025-10-13",213.42,214.72,211.69,213.28,4449200.0],["2025-10-14",209.77,210.8,206.7,207.56,4381700.0],["2025-10-15",208.08,210.6,203.38,206.7,4992300.0],["2025-10-16",208.0,210.44,204.63,205.51,3675600.0],["2025-10-17",204.09,208.98,203.62,207.89,4626800.0],["2025-10-20",209.56,212.61,209.53,211.82,4086400.0],["2025-10-21",212.04,215.09,211.19,214.4,3835800.0],["2025-10-22",214.0,215.17,210.99,212.42,4591500.0],["2025-10-23",212.05,216.51,211.62,215.02,4001700.0],["2025-10-24",217.0,218.23,215.87,217.11,3437200.0],["2025-10-27",219.79,221.09,218.0,220.29,5439600.0],["2025-10-28",221.18,223.61,219.68,221.38,4608900.0],["2025-10-29",219.31,219.81,216.0,217.16,4607700.0],["2025-10-30",217.54,221.27,216.61,218.27,3759900.0],["2025-10-31",219.94,221.17,217.75,220.24,3958700.0],["2025-11-03",219.97,220.47,215.33,219.23,5011600.0],["2025-11-04",215.72,218.0,212.35,214.52,6361800.0],["2025-11-05",215.2,215.6,212.42,213.18,4309300.0],["2025-11-06",209.87,213.41,207.35,211.37,5444800.0],["2025-11-07",208.23,212.64,207.83,212.29,5046400.0],["2025-11-10",214.22,216.82,212.72,216.54,4917100.0],["2025-11-11",216.94,218.75,215.79,218.27,3581100.0],["2025-11-12",218.14,220.03,209.72,210.04,4535100.0],["2025-11-13",209.8,211.99,203.18,204.77,5361200.0],["2025-11-14",201.99,206.93,198.4,205.25,5371700.0],["2025-11-17",205.0,207.19,202.16,202.9,4860700.0],["2025-11-18",202.5,203.99,199.81,201.0,5373200.0],["2025-11-19",199.36,202.6,199.24,199.9,7529100.0],["2025-11-20",198.13,199.69,183.2,185.07,16079000.0],["2025-11-21",185.01,186.75,180.05,182.9,8201400.0],["2025-11-24",185.42,186.58,181.92,183.89,16207000.0],["2025-11-25",183.53,186.69,181.16,186.27,6035600.0],["2025-11-26",187.15,187.15,183.83,185.35,5915200.0],["2025-11-28",187.23,190.92,186.95,190.13,4808300.0],["2025-12-01",189.54,189.87,185.62,187.73,6692000.0],["2025-12-02",189.49,192.08,188.15,189.88,5874300.0],["2025-12-03",190.08,194.0,186.77,193.63,5489800.0],["2025-12-04",194.06,196.0,192.43,195.68,4164800.0],["2025-12-05",195.64,199.74,195.0,198.84,4611800.0],["2025-12-08",199.37,199.9,193.69,195.35,4425300.0],["2025-12-09",195.02,196.66,194.2,195.0,3193500.0],["2025-12-10",194.46,195.0,192.11,192.96,4715800.0],["2025-12-11",191.38,192.84,188.5,190.36,5776100.0],["2025-12-12",191.06,193.66,188.55,191.69,5352700.0],["2025-12-15",191.34,191.34,185.71,185.88,6660300.0],["2025-12-16",185.1,188.33,184.64,187.09,5757200.0],["2025-12-17",187.53,188.33,183.28,183.44,5758300.0],["2025-12-18",185.71,186.92,183.19,185.88,7224300.0],["2025-12-19",187.85,188.27,186.14,186.88,19050300.0],["2025-12-22",188.49,190.52,186.65,189.49,4982500.0],["2025-12-23",189.07,189.72,187.29,188.12,3371300.0],["2025-12-24",187.43,187.84,184.79,187.22,1829300.0],["2025-12-26",187.34,188.58,186.51,188.45,2527600.0],["2025-12-29",188.13,189.03,186.21,186.85,2660000.0],["2025-12-30",186.25,187.75,185.9,186.85,2847600.0],["2025-12-31",186.7,186.86,184.1,184.2,3253100.0],["2026-01-02",184.81,184.81,177.23,179.37,6909600.0],["2026-01-05",183.0,185.84,181.01,182.12,6582900.0],["2026-01-06",181.73,186.05,181.45,185.86,5959300.0],["2026-01-07",188.09,196.19,187.77,193.9,7613600.0],["2026-01-08",193.69,193.89,189.05,190.8,6451300.0],["2026-01-09",191.93,192.42,187.32,189.02,5306500.0],["2026-01-12",188.34,189.75,187.29,188.88,4281400.0],["2026-01-13",188.0,193.2,187.99,190.85,5419600.0],["2026-01-14",190.71,192.59,187.95,190.93,5658100.0],["2026-01-15",190.66,194.07,186.55,187.73,6530300.0],["2026-01-16",187.63,189.5,184.68,187.66,7053100.0],["2026-01-20",184.24,188.52,182.27,184.06,7287900.0],["2026-01-21",184.46,185.08,178.78,181.47,6301000.0],["2026-01-22",182.48,183.1,180.78,182.27,7018000.0],["2026-01-23",183.06,184.72,179.7,180.18,5791000.0],["2026-01-26",181.37,185.62,180.69,184.22,5356700.0],["2026-01-27",187.38,189.39,182.53,183.5,5540000.0],["2026-01-28",184.53,186.68,183.35,183.74,4159800.0],["2026-01-29",181.08,182.21,171.25,176.2,12925300.0],["2026-01-30",174.72,178.1,172.99,176.97,7628100.0],["2026-02-02",177.45,177.73,173.8,175.42,4978100.0],["2026-02-03",174.12,174.55,163.33,166.24,9945900.0],["2026-02-04",164.87,167.56,159.44,166.72,10470800.0],["2026-02-05",163.68,166.19,154.05,154.77,12780500.0],["2026-02-06",157.61,159.55,151.71,159.32,9902500.0],["2026-02-09",159.8,166.75,156.37,166.0,20917700.0],["2026-02-10",166.39,168.28,164.3,165.51,30141600.0],["2026-02-11",167.2,168.28,163.49,165.3,43667300.0],["2026-02-12",166.29,167.95,157.81,162.81,19646500.0],["2026-02-13",165.03,170.49,163.1,166.95,12577000.0],["2026-02-17",165.68,166.01,160.08,163.5,16586500.0],["2026-02-18",149.55,155.28,147.15,152.35,26756800.0],["2026-02-19",152.48,152.68,148.15,150.99,13545800.0],["2026-02-20",150.36,158.17,148.4,148.7,25857800.0],["2026-02-23",147.72,148.63,143.3,144.14,20861500.0],["2026-02-24",142.93,147.52,139.57,141.67,23692200.0],["2026-02-25",142.73,145.36,140.3,144.84,11157900.0],["2026-02-26",146.91,151.29,144.81,149.4,12124900.0],["2026-02-27",147.17,148.99,143.67,148.92,9430600.0],["2026-03-02",147.9,151.86,146.01,150.15,8281300.0],["2026-03-03",149.07,156.83,147.86,156.09,10319500.0],["2026-03-04",156.06,160.3,154.75,158.56,9541900.0],["2026-03-05",159.13,164.7,158.48,163.16,9220500.0],["2026-03-06",162.32,165.36,161.31,165.05,7202500.0],["2026-03-09",164.08,167.76,163.49,165.1,9194300.0],["2026-03-10",165.5,167.0,160.83,165.58,6847000.0],["2026-03-11",166.65,169.08,163.38,164.93,5480900.0],["2026-03-12",166.28,168.74,165.43,168.12,7961500.0],["2026-03-13",168.9,171.17,165.8,167.02,6258600.0],["2026-03-16",167.74,168.28,166.15,167.45,5985100.0],["2026-03-17",167.9,172.03,167.55,169.19,5520400.0],["2026-03-18",168.05,171.81,167.5,168.91,5789600.0],["2026-03-19",168.86,171.7,168.0,169.74,6558200.0],["2026-03-20",169.19,169.19,161.89,162.95,16455400.0],["2026-03-23",164.43,166.35,162.46,164.05,7218800.0],["2026-03-24",162.09,162.8,156.14,157.21,7143100.0],["2026-03-25",159.7,160.31,152.79,153.22,6350000.0],["2026-03-26",152.24,159.39,152.2,156.36,6082000.0],["2026-03-27",147.55,149.37,143.5,147.02,11431400.0],["2026-03-30",151.95,159.16,151.47,154.35,12198800.0],["2026-03-31",155.03,161.12,155.03,160.32,7751600.0],["2026-04-01",161.45,161.8,157.3,160.67,7643200.0],["2026-04-02",159.9,163.31,157.51,163.21,4354300.0],["2026-04-06",163.37,164.08,159.67,161.95,4814800.0],["2026-04-07",161.58,170.98,160.25,169.87,8671300.0],["2026-04-08",173.9,179.27,171.63,173.78,12257400.0],["2026-04-09",174.14,174.98,164.3,166.99,10583700.0],["2026-04-10",167.6,167.6,151.28,155.73,15592700.0],["2026-04-13",155.58,162.8,154.84,162.51,8545600.0],["2026-04-14",163.37,165.64,158.83,161.59,7415600.0],["2026-04-15",164.49,165.23,161.69,164.11,7416200.0],["2026-04-16",168.6,170.25,165.0,166.97,7222400.0],["2026-04-17",170.48,170.62,166.7,167.85,7037300.0],["2026-04-20",167.01,170.54,165.2,169.56,4859700.0],["2026-04-21",170.4,177.63,169.59,174.96,5856300.0],["2026-04-22",175.5,181.52,175.15,181.2,5903200.0],["2026-04-23",173.37,175.49,169.6,173.21,6965200.0],["2026-04-24",174.0,179.1,173.22,178.54,5887600.0],["2026-04-27",176.86,184.02,176.5,182.9,7893800.0],["2026-04-28",184.11,186.0,180.74,180.99,6451900.0],["2026-04-29",179.6,182.25,177.8,181.54,4157400.0],["2026-04-30",180.85,180.85,173.11,179.32,5771500.0],["2026-05-01",182.0,183.04,177.41,181.08,4972100.0],["2026-05-04",181.64,187.27,180.95,184.56,4891100.0],["2026-05-05",186.0,186.24,180.52,183.98,5150700.0],["2026-05-06",180.44,184.98,179.19,183.68,5595600.0],["2026-05-07",190.77,199.09,190.77,196.53,10556600.0],["2026-05-08",194.85,208.09,193.43,207.88,11641800.0],["2026-05-11",207.79,214.3,205.65,213.66,9404300.0],["2026-05-12",213.64,216.16,210.77,215.6,8295200.0],["2026-05-13",213.04,228.85,210.77,227.79,9337700.0],["2026-05-14",227.55,239.15,225.38,238.21,10346700.0],["2026-05-15",237.83,245.8,230.26,242.83,11551000.0],["2026-05-18",238.91,248.85,235.81,247.55,8734900.0],["2026-05-19",246.96,248.6,239.69,240.13,11030200.0],["2026-05-20",236.21,250.0,235.26,246.66,8698900.0],["2026-05-21",241.34,253.1,241.0,252.92,6323600.0],["2026-05-22",251.12,261.41,249.5,260.58,6626100.0],["2026-05-26",258.17,259.84,250.77,256.75,7164000.0],["2026-05-27",245.62,251.64,243.04,248.47,8318000.0],["2026-05-28",249.23,259.0,248.41,257.77,5663300.0],["2026-05-29",256.32,283.71,256.01,281.69,14998900.0],["2026-06-01",285.43,302.95,283.8,300.48,13714500.0],["2026-06-02",287.46,299.33,287.27,297.18,20783700.0],["2026-06-03",285.0,288.0,275.85,280.43,14716900.0],["2026-06-04",269.86,280.72,269.0,279.25,9832300.0],["2026-06-05",278.99,280.64,269.4,272.05,7795500.0],["2026-06-08",269.63,273.05,264.42,266.33,7009800.0],["2026-06-09",265.3,266.44,251.15,260.52,7662900.0],["2026-06-10",258.81,266.72,254.43,263.22,6495500.0],["2026-06-11",261.0,279.95,258.1,279.53,9672400.0],["2026-06-12",276.94,281.98,271.49,279.62,6773000.0],["2026-06-15",280.55,285.12,274.33,284.54,7394100.0],["2026-06-16",283.2,283.64,275.06,279.9,5017100.0],["2026-06-17",279.46,284.32,276.71,282.13,5713800.0],["2026-06-18",285.6,288.88,276.46,287.78,12194700.0],["2026-06-22",287.99,295.75,284.26,286.4,5855400.0],["2026-06-23",285.72,292.14,282.52,290.92,5430500.0],["2026-06-24",289.62,291.0,284.28,285.26,4895700.0],["2026-06-25",289.01,295.54,285.27,293.09,8961300.0],["2026-06-26",295.15,306.24,290.0,304.2,8269800.0],["2026-06-29",309.83,332.88,305.33,332.0,10334700.0],["2026-06-30",327.55,342.48,327.35,341.02,9634200.0],["2026-07-01",345.55,358.1,341.0,352.04,7265500.0],["2026-07-02",351.49,357.38,346.9,348.06,7699600.0],["2026-07-06",338.96,368.17,337.692,357.53,8752652.844366],["2026-07-07",359.87,363.01,336,337.04,8772189.825408],["2026-07-08",336.798,336.798,314.95,320.59,9442891.378167],["2026-07-09",318.34,338.37,318.34,338.31,8537261.487494],["2026-07-10",338.48,340.13,323.85,325.91,4678819.061003],["2026-07-13",325.105,331.08,316.25,330.3,5372182.914159],["2026-07-14",330.8,353.6799,330.29,352.89,5889234.568422],["2026-07-15",356.805,362.71,353.1116,354.02,6700892.985432],["2026-07-16",357.06,360.44,347.04,353.99,5876245.973295],["2026-07-17",347,368.8,345.041,358.68,7797858.474888],["2026-07-20",354.72,366.305,348.36,348.66,5563864.997415],["2026-07-21",349.435,352,334.03,342.15,6734021.736704],["2026-07-22",342.975,344.19,328.64,335.28,6335549.456755],["2026-07-23",335.58,336.57,321.87,325.63,5932679.878018],["2026-07-24",328.09,330,321.69,323.79,5129811.457165],["2026-07-27",331.51,331.81,316.7,317.32,5222415.967771],["2026-07-28",317.51,323.395,308.54,319,6506964.208504],["2026-07-29",319.38,322.11,310.46,314.15,6335168.17973],["2026-07-30",316.03,326.295,313.045,325.68,6858715.056733],["2026-07-31",332.335,333.9799,319.48,331.83,5024387.152619],["2026-08-03",336.49,347.7,330,347.13,7301224.25467],["2026-08-04",351.6,367.5,349.07,366.34,8173202.516206],["2026-08-05",373.87,376.98,362.22,362.66,5695985.400939],["2026-08-06",350.13,361.47,349,359.49,5720708.488287],["2026-08-07",365.5,370.5,359.15,363.86,4820544.585197],["2026-08-10",365.38,382.37,362.95,381.92,1908544.278067],["2026-08-11",384.2,387.2,375.93,383.8,6037113.674496],["2026-08-12",380.9,389.25,376.22,387.01,5492712.613654],["2026-08-13",394.115,398.88,387.35,396,4591834.050318],["2026-08-14",396.76,397.3061,380.8455,384.27,4347545.035352]]}