{"t":"FTNT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2009-11-18",1.7,1.75,1.633,1.662,136704000.0],["2009-11-19",1.657,1.712,1.606,1.689,22173000.0],["2009-11-20",1.688,1.696,1.606,1.694,11390000.0],["2009-11-23",1.706,1.717,1.66,1.69,11858000.0],["2009-11-24",1.68,1.705,1.673,1.701,4677000.0],["2009-11-25",1.715,1.728,1.695,1.72,4280000.0],["2009-11-27",1.677,1.768,1.67,1.689,1740000.0],["2009-11-30",1.705,1.732,1.681,1.699,4338000.0],["2009-12-01",1.7,1.724,1.663,1.682,4125000.0],["2009-12-02",1.69,1.69,1.615,1.662,9602000.0],["2009-12-03",1.662,1.686,1.652,1.668,5699000.0],["2009-12-04",1.685,1.73,1.636,1.728,8127000.0],["2009-12-07",1.712,1.761,1.684,1.692,5232000.0],["2009-12-08",1.695,1.695,1.645,1.655,2080000.0],["2009-12-09",1.65,1.725,1.65,1.699,4055000.0],["2009-12-10",1.718,1.718,1.677,1.692,763000.0],["2009-12-11",1.683,1.697,1.666,1.694,1312000.0],["2009-12-14",1.69,1.721,1.681,1.7,787000.0],["2009-12-15",1.71,1.724,1.685,1.7,2445000.0],["2009-12-16",1.7,1.834,1.7,1.825,7823000.0],["2009-12-17",1.83,1.846,1.781,1.795,6717000.0],["2009-12-18",1.818,1.837,1.755,1.758,19493000.0],["2009-12-21",1.765,1.796,1.72,1.763,3028000.0],["2009-12-22",1.771,1.777,1.711,1.723,2614000.0],["2009-12-23",1.73,1.817,1.721,1.796,4023000.0],["2009-12-24",1.799,1.855,1.791,1.836,2376000.0],["2009-12-28",1.867,1.878,1.75,1.773,5537000.0],["2009-12-29",1.773,1.84,1.773,1.835,3317000.0],["2009-12-30",1.83,1.833,1.79,1.802,1173000.0],["2009-12-31",1.806,1.824,1.753,1.757,1518000.0],["2010-01-04",1.788,1.82,1.763,1.8,3580000.0],["2010-01-05",1.803,1.86,1.8,1.839,4114000.0],["2010-01-06",1.888,1.985,1.88,1.941,9367000.0],["2010-01-07",1.953,1.961,1.9,1.945,1376000.0],["2010-01-08",1.955,2.059,1.922,2.011,4571000.0],["2010-01-11",2.025,2.025,1.969,2.005,1879000.0],["2010-01-12",1.989,2.024,1.969,1.979,4737000.0],["2010-01-13",1.976,1.988,1.841,1.944,3909000.0],["2010-01-14",1.946,2.007,1.925,1.99,3534000.0],["2010-01-15",1.996,1.996,1.915,1.963,3255000.0],["2010-01-19",1.965,2.048,1.962,1.98,3086000.0],["2010-01-20",1.972,2.0,1.888,1.906,2316000.0],["2010-01-21",1.915,1.915,1.825,1.839,3555000.0],["2010-01-22",1.84,1.884,1.783,1.788,4645000.0],["2010-01-25",1.813,1.813,1.77,1.801,2456000.0],["2010-01-26",1.8,1.87,1.8,1.831,3386000.0],["2010-01-27",1.839,1.881,1.79,1.865,3941000.0],["2010-01-28",1.9,1.903,1.726,1.78,13545000.0],["2010-01-29",1.788,1.843,1.612,1.723,8798000.0],["2010-02-01",1.729,1.775,1.7,1.745,1807000.0],["2010-02-02",1.75,1.773,1.701,1.713,6500000.0],["2010-02-03",1.715,1.722,1.635,1.644,4568000.0],["2010-02-04",1.638,1.655,1.552,1.57,6020000.0],["2010-02-05",1.57,1.589,1.518,1.569,5304000.0],["2010-02-08",1.575,1.608,1.536,1.59,1886000.0],["2010-02-09",1.672,1.714,1.627,1.659,4390000.0],["2010-02-10",1.655,1.7,1.637,1.686,2776000.0],["2010-02-11",1.686,1.687,1.63,1.667,3223000.0],["2010-02-12",1.645,1.697,1.642,1.652,2054000.0],["2010-02-16",1.666,1.678,1.638,1.651,809000.0],["2010-02-17",1.655,1.692,1.647,1.692,1847000.0],["2010-02-18",1.695,1.736,1.686,1.733,1409000.0],["2010-02-19",1.733,1.748,1.725,1.733,1663000.0],["2010-02-22",1.733,1.736,1.69,1.697,1734000.0],["2010-02-23",1.691,1.7,1.652,1.668,1278000.0],["2010-02-24",1.683,1.707,1.651,1.657,2555000.0],["2010-02-25",1.644,1.684,1.603,1.676,1933000.0],["2010-02-26",1.681,1.73,1.65,1.718,2109000.0],["2010-03-01",1.732,1.812,1.703,1.799,3470000.0],["2010-03-02",1.8,1.825,1.727,1.746,2792000.0],["2010-03-03",1.75,1.751,1.703,1.709,1564000.0],["2010-03-04",1.719,1.739,1.67,1.687,2034000.0],["2010-03-05",1.702,1.739,1.694,1.705,3857000.0],["2010-03-08",1.71,1.73,1.71,1.724,3159000.0],["2010-03-09",1.713,1.764,1.701,1.701,3533000.0],["2010-03-10",1.707,1.713,1.647,1.666,2836000.0],["2010-03-11",1.659,1.659,1.622,1.637,1946000.0],["2010-03-12",1.65,1.65,1.62,1.634,1479000.0],["2010-03-15",1.636,1.688,1.623,1.633,1644000.0],["2010-03-16",1.633,1.68,1.604,1.648,2364000.0],["2010-03-17",1.655,1.702,1.644,1.694,4712000.0],["2010-03-18",1.7,1.755,1.7,1.718,6276000.0],["2010-03-19",1.71,1.725,1.672,1.71,4524000.0],["2010-03-22",1.697,1.733,1.695,1.713,5656000.0],["2010-03-23",1.71,1.74,1.705,1.734,2566000.0],["2010-03-24",1.73,1.764,1.715,1.721,1864000.0],["2010-03-25",1.728,1.758,1.717,1.72,1435000.0],["2010-03-26",1.721,1.732,1.689,1.705,3375000.0],["2010-03-29",1.704,1.74,1.697,1.74,2080000.0],["2010-03-30",1.737,1.77,1.727,1.766,2360000.0],["2010-03-31",1.763,1.79,1.752,1.758,2122000.0],["2010-04-01",1.775,1.795,1.762,1.769,3134000.0],["2010-04-05",1.779,1.781,1.715,1.731,2824000.0],["2010-04-06",1.716,1.74,1.702,1.721,1174000.0],["2010-04-07",1.725,1.745,1.689,1.732,2007000.0],["2010-04-08",1.729,1.737,1.675,1.701,2444000.0],["2010-04-09",1.701,1.717,1.632,1.686,2302000.0],["2010-04-12",1.681,1.71,1.67,1.702,2076000.0],["2010-04-13",1.693,1.707,1.638,1.644,3421000.0],["2010-04-14",1.664,1.72,1.619,1.705,5009000.0],["2010-04-15",1.701,1.707,1.64,1.646,5674000.0],["2010-04-16",1.648,1.649,1.588,1.62,6131000.0],["2010-04-19",1.618,1.654,1.618,1.625,2299000.0],["2010-04-20",1.628,1.668,1.618,1.666,3880000.0],["2010-04-21",1.668,1.685,1.635,1.642,1622000.0],["2010-04-22",1.621,1.66,1.61,1.636,2030000.0],["2010-04-23",1.639,1.66,1.586,1.658,3118000.0],["2010-04-26",1.66,1.667,1.619,1.626,2205000.0],["2010-04-27",1.622,1.666,1.604,1.643,2930000.0],["2010-04-28",1.665,1.687,1.622,1.682,3958000.0],["2010-04-29",1.734,1.8,1.694,1.78,11761000.0],["2010-04-30",1.791,1.921,1.754,1.778,7126000.0],["2010-05-03",1.781,1.869,1.776,1.863,3818000.0],["2010-05-04",1.846,1.914,1.75,1.791,4426000.0],["2010-05-05",1.785,1.793,1.731,1.763,2658000.0],["2010-05-06",1.746,1.772,1.561,1.719,5831000.0],["2010-05-07",1.713,1.72,1.616,1.646,3039000.0],["2010-05-10",1.736,1.75,1.671,1.69,3134000.0],["2010-05-11",1.662,1.705,1.646,1.675,2587000.0],["2010-05-12",1.688,1.73,1.666,1.717,3102000.0],["2010-05-13",1.703,1.712,1.66,1.675,2852000.0],["2010-05-14",1.651,1.67,1.612,1.614,4737000.0],["2010-05-17",1.52,1.68,1.51,1.675,37874000.0],["2010-05-18",1.664,1.708,1.654,1.657,15171000.0],["2010-05-19",1.646,1.696,1.636,1.653,15633000.0],["2010-05-20",1.635,1.659,1.601,1.622,7477000.0],["2010-05-21",1.607,1.645,1.6,1.626,9047000.0],["2010-05-24",1.626,1.646,1.599,1.604,3399000.0],["2010-05-25",1.562,1.582,1.549,1.572,13869000.0],["2010-05-26",1.57,1.637,1.57,1.62,9312000.0],["2010-05-27",1.644,1.644,1.602,1.62,16165000.0],["2010-05-28",1.612,1.64,1.597,1.632,8984000.0],["2010-06-01",1.612,1.631,1.57,1.573,9361000.0],["2010-06-02",1.588,1.603,1.573,1.6,4271000.0],["2010-06-03",1.598,1.611,1.55,1.578,10916000.0],["2010-06-04",1.557,1.582,1.516,1.519,5524000.0],["2010-06-07",1.527,1.532,1.5,1.504,5678000.0],["2010-06-08",1.502,1.521,1.478,1.5,4358000.0],["2010-06-09",1.508,1.565,1.503,1.51,10155000.0],["2010-06-10",1.524,1.561,1.513,1.545,5876000.0],["2010-06-11",1.539,1.597,1.539,1.58,10352000.0],["2010-06-14",1.581,1.635,1.581,1.619,8637000.0],["2010-06-15",1.622,1.643,1.616,1.642,7338000.0],["2010-06-16",1.629,1.644,1.617,1.625,6340000.0],["2010-06-17",1.626,1.668,1.625,1.65,6861000.0],["2010-06-18",1.659,1.715,1.655,1.714,12798000.0],["2010-06-21",1.715,1.718,1.696,1.705,9569000.0],["2010-06-22",1.699,1.727,1.689,1.698,9420000.0],["2010-06-23",1.691,1.713,1.673,1.678,3306000.0],["2010-06-24",1.669,1.715,1.669,1.709,7684000.0],["2010-06-25",1.712,1.774,1.705,1.755,50871000.0],["2010-06-28",1.755,1.76,1.727,1.747,7486000.0],["2010-06-29",1.725,1.725,1.684,1.707,10252000.0],["2010-06-30",1.7,1.736,1.635,1.644,9750000.0],["2010-07-01",1.655,1.655,1.589,1.626,4913000.0],["2010-07-02",1.634,1.667,1.598,1.619,2276000.0],["2010-07-06",1.631,1.692,1.615,1.627,4205000.0],["2010-07-07",1.63,1.673,1.609,1.67,3460000.0],["2010-07-08",1.681,1.701,1.641,1.701,5438000.0],["2010-07-09",1.696,1.715,1.665,1.697,4740000.0],["2010-07-12",1.687,1.699,1.641,1.666,4528000.0],["2010-07-13",1.68,1.711,1.472,1.685,5181000.0],["2010-07-14",1.682,1.699,1.661,1.685,2992000.0],["2010-07-15",1.679,1.689,1.641,1.66,2656000.0],["2010-07-16",1.647,1.657,1.615,1.628,3793000.0],["2010-07-19",1.628,1.642,1.57,1.614,5203000.0],["2010-07-20",1.594,1.633,1.567,1.612,4965000.0],["2010-07-21",1.62,1.649,1.571,1.6,4565000.0],["2010-07-22",1.624,1.735,1.616,1.732,15781000.0],["2010-07-23",1.72,1.785,1.668,1.781,25068000.0],["2010-07-26",1.781,1.817,1.778,1.808,14357000.0],["2010-07-27",1.8,1.809,1.781,1.794,8164000.0],["2010-07-28",1.785,1.794,1.76,1.772,3702000.0],["2010-07-29",1.775,1.79,1.743,1.78,4934000.0],["2010-07-30",1.756,1.801,1.756,1.801,4525000.0],["2010-08-02",1.81,1.825,1.781,1.816,5970000.0],["2010-08-03",1.815,1.841,1.813,1.819,5696000.0],["2010-08-04",1.823,1.842,1.795,1.841,2013000.0],["2010-08-05",1.829,1.845,1.793,1.798,1912000.0],["2010-08-06",1.78,1.823,1.761,1.819,3242000.0],["2010-08-09",1.816,1.835,1.804,1.817,4920000.0],["2010-08-10",1.795,1.804,1.753,1.787,2356000.0],["2010-08-11",1.762,1.779,1.712,1.721,4256000.0],["2010-08-12",1.705,1.737,1.686,1.736,3125000.0],["2010-08-13",1.726,1.775,1.684,1.756,2731000.0],["2010-08-16",1.741,1.79,1.728,1.77,1712000.0],["2010-08-17",1.785,1.815,1.74,1.808,5442000.0],["2010-08-18",1.792,1.828,1.782,1.821,7449000.0],["2010-08-19",1.82,1.829,1.74,1.78,6623000.0],["2010-08-20",1.771,1.84,1.753,1.838,8106000.0],["2010-08-23",1.84,1.859,1.806,1.841,9454000.0],["2010-08-24",1.813,1.854,1.806,1.843,5218000.0],["2010-08-25",1.828,1.86,1.798,1.86,6930000.0],["2010-08-26",1.86,1.92,1.85,1.883,14143000.0],["2010-08-27",1.897,2.17,1.892,1.999,45748000.0],["2010-08-30",2.0,2.048,1.98,2.003,15164000.0],["2010-08-31",2.005,2.042,1.968,2.038,22279000.0],["2010-09-01",2.052,2.102,2.05,2.098,21860000.0],["2010-09-02",2.094,2.193,2.075,2.183,8359000.0],["2010-09-03",2.2,2.209,2.099,2.117,5314000.0],["2010-09-07",2.118,2.147,2.035,2.047,7880000.0],["2010-09-08",2.044,2.104,2.038,2.088,4012000.0],["2010-09-09",2.107,2.215,2.107,2.201,12802000.0],["2010-09-10",2.211,2.215,2.139,2.151,7335000.0],["2010-09-13",2.226,2.296,2.184,2.19,18359000.0],["2010-09-14",2.173,2.315,2.137,2.292,15832000.0],["2010-09-15",2.292,2.343,2.234,2.24,10802000.0],["2010-09-16",2.237,2.308,2.237,2.28,12123000.0],["2010-09-17",2.305,2.525,2.255,2.5,28567000.0],["2010-09-20",2.5,2.539,2.461,2.511,12590000.0],["2010-09-21",2.5,2.504,2.46,2.467,7603000.0],["2010-09-22",2.468,2.473,2.359,2.382,6024000.0],["2010-09-23",2.35,2.406,2.325,2.367,11576000.0],["2010-09-24",2.406,2.45,2.376,2.4,13423000.0],["2010-09-27",2.396,2.514,2.37,2.467,13205000.0],["2010-09-28",2.477,2.563,2.422,2.436,9128000.0],["2010-09-29",2.44,2.529,2.43,2.521,11930000.0],["2010-09-30",2.54,2.559,2.487,2.5,8000000.0],["2010-10-01",2.523,2.523,2.445,2.5,3787000.0],["2010-10-04",2.505,2.563,2.483,2.553,9856000.0],["2010-10-05",2.561,2.592,2.522,2.553,6511000.0],["2010-10-06",2.57,2.595,2.38,2.419,10829000.0],["2010-10-07",2.423,2.45,2.356,2.408,13857000.0],["2010-10-08",2.4,2.45,2.385,2.419,5455000.0],["2010-10-11",2.417,2.528,2.417,2.5,6831000.0],["2010-10-12",2.487,2.512,2.468,2.499,7697000.0],["2010-10-13",2.508,2.535,2.489,2.502,4695000.0],["2010-10-14",2.5,2.535,2.492,2.528,3382000.0],["2010-10-15",2.553,2.661,2.535,2.603,11926000.0],["2010-10-18",2.6,2.656,2.566,2.612,4341000.0],["2010-10-19",2.583,2.583,2.492,2.518,5809000.0],["2010-10-20",2.525,2.595,2.485,2.516,6616000.0],["2010-10-21",2.537,2.545,2.426,2.47,8109000.0],["2010-10-22",2.7,2.975,2.687,2.963,35186000.0],["2010-10-25",2.964,3.031,2.917,3.025,9480000.0],["2010-10-26",2.997,3.15,2.986,3.137,13124000.0],["2010-10-27",3.129,3.165,3.094,3.134,7842000.0],["2010-10-28",3.057,3.075,2.874,3.0,13906000.0],["2010-10-29",3.005,3.029,2.96,3.0,4942000.0],["2010-11-01",3.672,3.677,3.107,3.188,95306000.0],["2010-11-02",3.235,3.273,3.071,3.099,25249000.0],["2010-11-03",3.108,3.162,3.077,3.1,6793000.0],["2010-11-04",3.101,3.12,2.941,3.056,21342000.0],["2010-11-05",3.04,3.155,3.04,3.129,6521000.0],["2010-11-08",3.1,3.13,2.91,3.098,13083000.0],["2010-11-09",3.098,3.176,3.098,3.119,6161000.0],["2010-11-10",3.114,3.14,3.068,3.098,3832000.0],["2010-11-11",3.055,3.107,3.0,3.043,3773000.0],["2010-11-12",3.019,3.1,3.001,3.032,3815000.0],["2010-11-15",3.06,3.145,3.025,3.1,4330000.0],["2010-11-16",3.092,3.178,2.993,3.138,13196000.0],["2010-11-17",3.118,3.159,3.056,3.128,6603000.0],["2010-11-18",3.156,3.277,3.137,3.256,7006000.0],["2010-11-19",3.26,3.29,3.179,3.194,7081000.0],["2010-11-22",3.171,3.262,3.076,3.166,7189000.0],["2010-11-23",3.138,3.177,3.107,3.144,6146000.0],["2010-11-24",3.172,3.2,3.14,3.187,3884000.0],["2010-11-26",3.186,3.223,3.161,3.17,1173000.0],["2010-11-29",3.148,3.169,3.096,3.152,2360000.0],["2010-11-30",3.13,3.209,3.114,3.187,10129000.0],["2010-12-01",3.23,3.253,3.171,3.22,7509000.0],["2010-12-02",3.17,3.273,3.109,3.244,7184000.0],["2010-12-03",3.241,3.385,3.202,3.326,7146000.0],["2010-12-06",3.339,3.393,3.276,3.291,5055000.0],["2010-12-07",3.317,3.33,3.261,3.271,5273000.0],["2010-12-08",3.271,3.3,3.21,3.269,2752000.0],["2010-12-09",3.295,3.4,3.252,3.346,6618000.0],["2010-12-10",3.355,3.391,3.306,3.333,3223000.0],["2010-12-13",3.352,3.387,3.185,3.191,5678000.0],["2010-12-14",3.198,3.223,3.062,3.108,7701000.0],["2010-12-15",3.111,3.155,3.085,3.141,4418000.0],["2010-12-16",3.154,3.193,3.134,3.178,2811000.0],["2010-12-17",3.175,3.214,3.145,3.21,8687000.0],["2010-12-20",3.2,3.263,3.139,3.202,4556000.0],["2010-12-21",3.21,3.228,3.178,3.198,3124000.0],["2010-12-22",3.181,3.202,3.156,3.168,3127000.0],["2010-12-23",3.17,3.205,3.132,3.135,2036000.0],["2010-12-27",3.133,3.265,3.1,3.251,3316000.0],["2010-12-28",3.253,3.261,3.141,3.165,1762000.0],["2010-12-29",3.179,3.249,3.154,3.218,3352000.0],["2010-12-30",3.212,3.265,3.207,3.218,2705000.0],["2010-12-31",3.225,3.25,3.181,3.235,1889000.0],["2011-01-03",3.265,3.339,3.247,3.31,5036000.0],["2011-01-04",3.338,3.5,3.316,3.497,11695000.0],["2011-01-05",3.5,3.695,3.494,3.65,14327000.0],["2011-01-06",3.648,3.692,3.6,3.638,5714000.0],["2011-01-07",3.655,3.666,3.5,3.523,4276000.0],["2011-01-10",3.548,3.61,3.478,3.601,5599000.0],["2011-01-11",3.647,3.678,3.593,3.606,3229000.0],["2011-01-12",3.64,3.681,3.583,3.658,3148000.0],["2011-01-13",3.687,3.8,3.655,3.679,8138000.0],["2011-01-14",3.699,3.747,3.585,3.737,9042000.0],["2011-01-18",3.74,3.74,3.6,3.667,10441000.0],["2011-01-19",3.582,3.636,3.55,3.559,10968000.0],["2011-01-20",3.45,3.543,3.344,3.495,8739000.0],["2011-01-21",3.524,3.531,3.437,3.509,6885000.0],["2011-01-24",3.49,3.529,3.376,3.449,6869000.0],["2011-01-25",3.401,3.412,3.283,3.392,15244000.0],["2011-01-26",3.557,3.975,3.539,3.965,41092000.0],["2011-01-27",3.974,3.978,3.769,3.78,9572000.0],["2011-01-28",3.805,3.844,3.595,3.695,10793000.0],["2011-01-31",3.641,3.884,3.63,3.845,12926000.0],["2011-02-01",3.852,3.973,3.82,3.946,11144000.0],["2011-02-02",3.926,3.949,3.892,3.901,8052000.0],["2011-02-03",3.9,3.915,3.818,3.888,5220000.0],["2011-02-04",3.9,4.1,3.883,4.087,18077000.0],["2011-02-07",4.088,4.196,3.938,3.976,11234000.0],["2011-02-08",3.962,4.058,3.962,4.047,6687000.0],["2011-02-09",4.099,4.121,4.003,4.017,5759000.0],["2011-02-10",3.971,4.083,3.877,4.066,7372000.0],["2011-02-11",4.033,4.078,3.985,4.063,3755000.0],["2011-02-14",4.063,4.175,4.032,4.1,6689000.0],["2011-02-15",4.073,4.113,3.962,4.046,8649000.0],["2011-02-16",4.053,4.142,4.019,4.126,6090000.0],["2011-02-17",4.057,4.169,4.025,4.131,10896000.0],["2011-02-18",4.148,4.199,4.118,4.17,6633000.0],["2011-02-22",4.111,4.119,3.942,3.961,9537000.0],["2011-02-23",3.95,4.025,3.804,3.988,11266000.0],["2011-02-24",4.045,4.175,4.028,4.078,9244000.0],["2011-02-25",4.078,4.202,4.078,4.15,12636000.0],["2011-02-28",4.196,4.196,4.023,4.084,6251000.0],["2011-03-01",4.1,4.12,3.963,3.967,7425000.0],["2011-03-02",3.96,4.043,3.872,4.037,6684000.0],["2011-03-03",4.072,4.25,4.063,4.223,10792000.0],["2011-03-04",4.24,4.341,4.228,4.325,7801000.0],["2011-03-07",4.337,4.362,4.161,4.311,6980000.0],["2011-03-08",4.39,4.399,4.291,4.328,5257000.0],["2011-03-09",4.325,4.395,4.27,4.321,4670000.0],["2011-03-10",4.299,4.346,4.202,4.215,6669000.0],["2011-03-11",4.199,4.321,4.169,4.3,6257000.0],["2011-03-14",4.281,4.365,4.275,4.362,4586000.0],["2011-03-15",4.142,4.297,4.075,4.224,10459000.0],["2011-03-16",4.224,4.265,4.092,4.103,9655000.0],["2011-03-17",4.154,4.221,4.111,4.145,5380000.0],["2011-03-18",4.191,4.245,4.169,4.23,9348000.0],["2011-03-21",4.276,4.383,4.253,4.378,5878000.0],["2011-03-22",4.394,4.394,4.19,4.23,6070000.0],["2011-03-23",4.206,4.21,4.06,4.102,9497000.0],["2011-03-24",4.128,4.213,4.097,4.171,6983000.0],["2011-03-25",4.203,4.32,4.203,4.305,5693000.0],["2011-03-28",4.3,4.307,4.211,4.231,4669000.0],["2011-03-29",4.229,4.36,4.185,4.34,6887000.0],["2011-03-30",4.337,4.404,4.297,4.3,4916000.0],["2011-03-31",4.315,4.435,4.29,4.415,9745000.0],["2011-04-01",4.453,4.49,3.903,4.078,32046000.0],["2011-04-04",4.179,4.357,4.157,4.349,17966000.0],["2011-04-05",4.332,4.45,4.289,4.449,8706000.0],["2011-04-06",4.458,4.488,4.169,4.2,12354000.0],["2011-04-07",4.175,4.199,3.927,3.981,16743000.0],["2011-04-08",4.007,4.022,3.92,3.956,7314000.0],["2011-04-11",3.973,4.01,3.852,3.906,6900000.0],["2011-04-12",3.87,3.91,3.758,3.788,7981000.0],["2011-04-13",3.852,4.067,3.852,4.029,15217000.0],["2011-04-14",3.99,4.062,3.924,4.016,6038000.0],["2011-04-15",3.994,4.061,3.921,4.06,7932000.0],["2011-04-18",3.996,3.996,3.882,3.923,5424000.0],["2011-04-19",3.93,3.948,3.829,3.877,6341000.0],["2011-04-20",3.907,4.031,3.877,4.03,8916000.0],["2011-04-21",4.068,4.093,3.991,4.042,3635000.0],["2011-04-25",4.014,4.097,3.941,4.086,5824000.0],["2011-04-26",4.097,4.196,4.095,4.115,9428000.0],["2011-04-27",4.103,4.175,3.98,4.173,10225000.0],["2011-04-28",4.491,4.85,4.466,4.777,37000000.0],["2011-04-29",4.777,4.9,4.774,4.87,13000000.0],["2011-05-02",4.871,4.921,4.623,4.625,11760000.0],["2011-05-03",4.637,4.7,4.35,4.523,17074000.0],["2011-05-04",4.501,4.528,4.41,4.417,10007000.0],["2011-05-05",4.35,4.709,4.3,4.619,15544000.0],["2011-05-06",4.66,4.75,4.607,4.651,8923000.0],["2011-05-09",4.654,4.782,4.617,4.744,8111000.0],["2011-05-10",4.772,4.786,4.685,4.721,4682000.0],["2011-05-11",4.732,4.732,4.543,4.607,3564000.0],["2011-05-12",4.558,4.735,4.558,4.701,6030000.0],["2011-05-13",4.724,4.792,4.677,4.696,5441000.0],["2011-05-16",4.664,4.78,4.645,4.68,9256000.0],["2011-05-17",4.65,4.769,4.626,4.665,7044000.0],["2011-05-18",4.685,4.744,4.642,4.731,6975000.0],["2011-05-19",4.772,4.946,4.721,4.863,9422000.0],["2011-05-20",4.86,4.876,4.772,4.853,4875000.0],["2011-05-23",4.759,4.785,4.673,4.684,4698000.0],["2011-05-24",4.698,4.726,4.632,4.648,3555000.0],["2011-05-25",4.629,4.798,4.586,4.792,6232000.0],["2011-05-26",4.769,4.84,4.713,4.731,5894000.0],["2011-05-27",4.76,4.85,4.733,4.786,3355000.0],["2011-05-31",4.849,4.884,4.725,4.849,8264000.0],["2011-06-01",4.857,5.08,4.857,4.97,38671000.0],["2011-06-02",5.032,5.05,4.634,4.702,12707500.0],["2011-06-03",4.66,4.786,4.624,4.688,8486000.0],["2011-06-06",4.662,4.848,4.662,4.74,10653000.0],["2011-06-07",4.786,4.854,4.674,4.84,9972500.0],["2011-06-08",4.842,4.884,4.75,4.79,8148000.0],["2011-06-09",4.796,4.846,4.724,4.758,4436500.0],["2011-06-10",4.756,4.778,4.508,4.532,7967500.0],["2011-06-13",4.532,4.66,4.5,4.55,6070000.0],["2011-06-14",4.586,4.686,4.538,4.578,6006500.0],["2011-06-15",4.542,4.584,4.456,4.462,5075500.0],["2011-06-16",4.45,4.668,4.45,4.634,9379000.0],["2011-06-17",4.674,4.712,4.524,4.532,8910000.0],["2011-06-20",4.532,4.572,4.45,4.544,6044000.0],["2011-06-21",4.574,5.0,4.546,4.928,14162000.0],["2011-06-22",4.9,5.072,4.788,4.932,11993000.0],["2011-06-23",4.836,5.036,4.76,5.024,10338000.0],["2011-06-24",5.04,5.254,4.982,5.17,65763000.0],["2011-06-27",5.186,5.272,5.128,5.202,13772000.0],["2011-06-28",5.212,5.35,5.192,5.342,14529500.0],["2011-06-29",5.378,5.438,5.29,5.382,9843000.0],["2011-06-30",5.382,5.468,5.344,5.458,11037000.0],["2011-07-01",5.426,5.528,5.426,5.516,5848500.0],["2011-07-05",5.56,5.634,5.538,5.58,9442000.0],["2011-07-06",5.58,5.644,5.508,5.634,8302000.0],["2011-07-07",5.696,5.712,5.446,5.518,11291500.0],["2011-07-08",5.384,5.642,5.302,5.61,9888000.0],["2011-07-11",5.522,5.574,5.424,5.47,5657500.0],["2011-07-12",5.458,5.462,5.284,5.372,8072000.0],["2011-07-13",5.408,5.592,5.408,5.496,7792500.0],["2011-07-14",5.532,5.56,5.3,5.396,6955000.0],["2011-07-15",5.444,5.486,5.336,5.37,6174000.0],["2011-07-18",5.356,5.474,5.266,5.306,8997500.0],["2011-07-19",5.308,5.472,5.308,5.356,22172500.0],["2011-07-20",4.47,4.478,3.97,4.322,99581500.0],["2011-07-21",4.322,4.4,4.128,4.14,27975000.0],["2011-07-22",4.168,4.294,4.16,4.218,19556000.0],["2011-07-25",4.144,4.264,4.094,4.118,16996000.0],["2011-07-26",4.098,4.158,4.002,4.138,15430000.0],["2011-07-27",4.08,4.08,3.94,3.962,14942000.0],["2011-07-28",3.964,4.066,3.89,3.96,15010500.0],["2011-07-29",3.916,4.146,3.78,4.064,18631000.0],["2011-08-01",4.12,4.16,3.982,4.048,11133000.0],["2011-08-02",4.012,4.244,4.0,4.026,12021000.0],["2011-08-03",4.046,4.218,4.012,4.216,19788000.0],["2011-08-04",4.16,4.286,4.112,4.16,20697500.0],["2011-08-05",4.186,4.23,3.794,3.924,21984000.0],["2011-08-08",3.7,3.876,3.52,3.6,23895000.0],["2011-08-09",3.664,3.844,3.568,3.838,19528000.0],["2011-08-10",3.758,3.778,3.612,3.634,12089500.0],["2011-08-11",3.672,3.938,3.66,3.892,14206500.0],["2011-08-12",3.924,3.994,3.778,3.942,9569000.0],["2011-08-15",4.1,4.186,4.06,4.12,8260000.0],["2011-08-16",4.078,4.118,4.01,4.064,7522000.0],["2011-08-17",4.126,4.358,4.104,4.168,15648000.0],["2011-08-18",4.028,4.028,3.704,3.74,9048000.0],["2011-08-19",3.7,3.802,3.468,3.508,10207000.0],["2011-08-22",3.572,3.652,3.39,3.452,11798500.0],["2011-08-23",3.486,3.71,3.42,3.696,7695500.0],["2011-08-24",3.706,3.736,3.518,3.568,11015000.0],["2011-08-25",3.642,3.642,3.446,3.498,6553000.0],["2011-08-26",3.478,3.722,3.452,3.722,5254500.0],["2011-08-29",3.778,3.856,3.746,3.812,9665000.0],["2011-08-30",3.784,3.858,3.76,3.764,9504500.0],["2011-08-31",3.79,3.892,3.786,3.826,12580000.0],["2011-09-01",3.824,3.92,3.8,3.812,6377000.0],["2011-09-02",3.752,3.8,3.646,3.68,7659500.0],["2011-09-06",3.55,3.65,3.482,3.64,12516000.0],["2011-09-07",3.7,3.8,3.594,3.77,12215000.0],["2011-09-08",3.76,3.77,3.618,3.692,11076000.0],["2011-09-09",3.642,3.668,3.496,3.526,10395500.0],["2011-09-12",3.458,3.536,3.38,3.49,13243500.0],["2011-09-13",3.5,3.52,3.426,3.498,9640000.0],["2011-09-14",3.51,3.8,3.5,3.724,15236000.0],["2011-09-15",3.762,3.798,3.684,3.782,8343000.0],["2011-09-16",3.776,3.796,3.624,3.63,14489000.0],["2011-09-19",3.572,3.722,3.54,3.676,13723500.0],["2011-09-20",3.71,3.738,3.478,3.478,9891000.0],["2011-09-21",3.5,3.63,3.5,3.504,9858500.0],["2011-09-22",3.386,3.494,3.188,3.32,13797000.0],["2011-09-23",3.29,3.338,3.156,3.25,19400000.0],["2011-09-26",3.27,3.52,3.25,3.506,15058000.0],["2011-09-27",3.554,3.598,3.454,3.47,7729000.0],["2011-09-28",3.476,3.514,3.384,3.392,7729000.0],["2011-09-29",3.456,3.496,3.222,3.36,9284500.0],["2011-09-30",3.316,3.47,3.272,3.36,15192500.0],["2011-10-03",3.324,3.418,3.282,3.306,12127000.0],["2011-10-04",3.248,3.382,3.16,3.326,11964500.0],["2011-10-05",3.322,3.45,3.238,3.406,9814500.0],["2011-10-06",3.41,3.596,3.354,3.574,11441500.0],["2011-10-07",3.576,3.658,3.514,3.588,9633000.0],["2011-10-10",3.624,3.728,3.618,3.712,8186500.0],["2011-10-11",3.634,3.694,3.598,3.654,11753000.0],["2011-10-12",3.676,3.71,3.53,3.544,10691500.0],["2011-10-13",3.504,3.72,3.502,3.714,13315500.0],["2011-10-14",3.764,3.992,3.724,3.962,12969000.0],["2011-10-17",3.956,3.956,3.8,3.854,7886500.0],["2011-10-18",3.874,3.964,3.78,3.93,6380000.0],["2011-10-19",3.928,3.938,3.658,3.7,11127000.0],["2011-10-20",3.722,3.752,3.522,3.644,14540000.0],["2011-10-21",3.698,3.708,3.508,3.528,12687000.0],["2011-10-24",3.616,3.868,3.554,3.824,24787500.0],["2011-10-25",4.044,4.3,3.976,4.292,50093500.0],["2011-10-26",4.124,4.22,4.052,4.156,34959500.0],["2011-10-27",4.258,4.384,4.252,4.346,21486500.0],["2011-10-28",4.344,4.666,4.31,4.612,16150000.0],["2011-10-31",4.584,4.664,4.46,4.612,15949000.0],["2011-11-01",4.378,4.538,4.366,4.514,13793500.0],["2011-11-02",4.55,4.6,4.48,4.592,11800000.0],["2011-11-03",4.746,5.066,4.702,5.0,25400000.0],["2011-11-04",4.916,4.998,4.862,4.938,11934000.0],["2011-11-07",4.932,4.958,4.674,4.792,14294000.0],["2011-11-08",4.808,4.866,4.76,4.842,8671500.0],["2011-11-09",4.752,4.8,4.654,4.654,9056500.0],["2011-11-10",4.728,5.094,4.69,4.994,19235500.0],["2011-11-11",5.022,5.048,4.902,4.912,5801000.0],["2011-11-14",4.948,5.02,4.862,4.904,5836000.0],["2011-11-15",4.978,5.196,4.954,5.152,11408500.0],["2011-11-16",5.124,5.24,5.078,5.108,7701000.0],["2011-11-17",5.11,5.128,4.83,4.896,10404500.0],["2011-11-18",4.944,4.96,4.824,4.856,5040500.0],["2011-11-21",4.786,4.8,4.556,4.738,8232000.0],["2011-11-22",4.704,4.75,4.63,4.72,5781500.0],["2011-11-23",4.654,4.69,4.512,4.564,5764500.0],["2011-11-25",4.53,4.618,4.526,4.558,1537500.0],["2011-11-28",4.69,4.838,4.67,4.706,6594000.0],["2011-11-29",4.66,4.734,4.564,4.626,5362000.0],["2011-11-30",4.77,4.836,4.736,4.798,6485500.0],["2011-12-01",4.76,4.836,4.686,4.804,7385500.0],["2011-12-02",4.856,4.976,4.828,4.878,4267500.0],["2011-12-05",4.954,5.32,4.916,5.12,14383500.0],["2011-12-06",4.972,5.036,4.876,4.914,12815500.0],["2011-12-07",4.894,4.898,4.66,4.734,11624500.0],["2011-12-08",4.688,4.8,4.662,4.69,10799000.0],["2011-12-09",4.82,4.974,4.704,4.908,12720500.0],["2011-12-12",4.804,4.9,4.724,4.79,6636000.0],["2011-12-13",4.83,4.838,4.636,4.662,6056000.0],["2011-12-14",4.612,4.656,4.412,4.432,9827000.0],["2011-12-15",4.474,4.536,4.36,4.37,7116500.0],["2011-12-16",4.382,4.536,4.36,4.434,8864500.0],["2011-12-19",4.442,4.448,4.3,4.316,6164500.0],["2011-12-20",4.414,4.414,4.188,4.272,15059000.0],["2011-12-21",4.24,4.242,3.63,4.01,40481000.0],["2011-12-22",4.012,4.138,4.01,4.124,8475000.0],["2011-12-23",4.142,4.21,4.14,4.166,5415000.0],["2011-12-27",4.152,4.244,4.112,4.228,4469000.0],["2011-12-28",4.236,4.32,4.204,4.268,8798000.0],["2011-12-29",4.268,4.392,4.256,4.332,6038500.0],["2011-12-30",4.348,4.372,4.31,4.362,5205500.0],["2012-01-03",4.442,4.448,4.142,4.154,15670500.0],["2012-01-04",4.11,4.12,3.944,4.022,17131000.0],["2012-01-05",4.03,4.076,4.0,4.04,13351000.0],["2012-01-06",4.034,4.122,3.974,4.082,11413000.0],["2012-01-09",4.088,4.1,3.942,4.034,7252000.0],["2012-01-10",4.104,4.104,3.922,3.98,14319000.0],["2012-01-11",4.036,4.258,4.028,4.124,17058500.0],["2012-01-12",4.25,4.268,4.15,4.212,13255500.0],["2012-01-13",4.164,4.246,4.114,4.18,9933000.0],["2012-01-17",4.226,4.416,4.16,4.324,17103500.0],["2012-01-18",4.366,4.46,4.32,4.414,10962000.0],["2012-01-19",4.546,4.588,4.474,4.502,13491000.0],["2012-01-20",4.51,4.638,4.45,4.55,11492500.0],["2012-01-23",4.516,4.596,4.394,4.472,10629000.0],["2012-01-24",4.474,4.59,4.438,4.464,12479500.0],["2012-01-25",4.46,4.61,4.388,4.592,7699000.0],["2012-01-26",4.622,4.63,4.534,4.572,6966500.0],["2012-01-27",4.516,4.634,4.514,4.556,5808000.0],["2012-01-30",4.512,4.55,4.46,4.498,10910500.0],["2012-01-31",4.534,4.626,4.422,4.562,18984000.0],["2012-02-01",5.018,5.152,4.91,5.008,73041500.0],["2012-02-02",4.99,5.2,4.978,5.106,18337500.0],["2012-02-03",5.132,5.194,5.07,5.076,9810000.0],["2012-02-06",5.084,5.084,4.974,5.026,13036000.0],["2012-02-07",4.91,5.02,4.906,4.97,13954000.0],["2012-02-08",4.972,5.068,4.97,5.054,7859000.0],["2012-02-09",5.1,5.284,5.098,5.244,14227500.0],["2012-02-10",5.158,5.192,5.046,5.116,6676500.0],["2012-02-13",5.25,5.288,5.152,5.276,11310000.0],["2012-02-14",5.28,5.344,5.24,5.34,11841500.0],["2012-02-15",5.358,5.36,5.14,5.164,11044500.0],["2012-02-16",5.15,5.274,5.138,5.262,7116000.0],["2012-02-17",5.276,5.276,5.116,5.192,5826500.0],["2012-02-21",5.194,5.32,5.19,5.24,8576500.0],["2012-02-22",5.3,5.33,5.222,5.226,6119500.0],["2012-02-23",5.216,5.306,5.184,5.25,6309500.0],["2012-02-24",5.296,5.418,5.28,5.398,9938500.0],["2012-02-27",5.362,5.432,5.348,5.376,5748000.0],["2012-02-28",5.42,5.532,5.366,5.48,11239000.0],["2012-02-29",5.47,5.494,5.362,5.41,7528500.0],["2012-03-01",5.424,5.576,5.368,5.566,7765500.0],["2012-03-02",5.546,5.58,5.444,5.508,8742500.0],["2012-03-05",5.364,5.424,5.152,5.25,13758500.0],["2012-03-06",5.148,5.228,5.106,5.128,8889000.0],["2012-03-07",5.158,5.324,5.148,5.214,9014000.0],["2012-03-08",5.266,5.328,5.238,5.262,6639500.0],["2012-03-09",5.274,5.368,5.262,5.318,6046000.0],["2012-03-12",5.318,5.454,5.276,5.448,19205500.0],["2012-03-13",5.462,5.562,5.374,5.562,14100000.0],["2012-03-14",5.53,5.572,5.38,5.434,8470000.0],["2012-03-15",5.464,5.582,5.38,5.486,7477500.0],["2012-03-16",5.462,5.484,5.406,5.424,4332000.0],["2012-03-19",5.442,5.562,5.372,5.494,5630500.0],["2012-03-20",5.446,5.478,5.33,5.444,7697000.0],["2012-03-21",5.48,5.512,5.41,5.434,7601500.0],["2012-03-22",5.4,5.4,5.308,5.318,5630500.0],["2012-03-23",5.34,5.406,5.274,5.406,5184500.0],["2012-03-26",5.44,5.538,5.428,5.532,5594000.0],["2012-03-27",5.418,5.574,5.408,5.424,8835000.0],["2012-03-28",5.422,5.45,5.254,5.332,7400000.0],["2012-03-29",5.32,5.494,5.26,5.456,9164500.0],["2012-03-30",5.496,5.62,5.432,5.53,10387000.0],["2012-04-02",5.5,5.764,5.412,5.684,15399500.0],["2012-04-03",5.684,5.736,5.612,5.684,9806500.0],["2012-04-04",5.62,5.668,5.53,5.64,10925000.0],["2012-04-05",5.6,5.704,5.54,5.688,7366000.0],["2012-04-09",5.596,5.62,5.522,5.576,9959000.0],["2012-04-10",5.56,5.6,5.376,5.452,8729000.0],["2012-04-11",5.49,5.596,5.416,5.456,7764000.0],["2012-04-12",5.498,5.562,5.456,5.558,4307000.0],["2012-04-13",5.518,5.608,5.474,5.5,6529000.0],["2012-04-16",5.546,5.57,5.36,5.41,4299500.0],["2012-04-17",5.452,5.538,5.388,5.51,5133000.0],["2012-04-18",5.5,5.558,5.452,5.532,3497500.0],["2012-04-19",5.548,5.614,5.442,5.496,4339000.0],["2012-04-20",5.5,5.536,5.418,5.42,5396000.0],["2012-04-23",5.296,5.3,5.14,5.284,14674500.0],["2012-04-24",5.398,5.444,5.102,5.148,25753500.0],["2012-04-25",5.474,5.5,5.244,5.288,24682500.0],["2012-04-26",5.296,5.324,5.15,5.196,14710500.0],["2012-04-27",5.214,5.274,5.096,5.244,9943000.0],["2012-04-30",5.24,5.24,5.128,5.224,8253000.0],["2012-05-01",5.228,5.396,5.186,5.282,14128000.0],["2012-05-02",5.224,5.342,5.198,5.272,8049500.0],["2012-05-03",5.258,5.278,5.102,5.208,9149000.0],["2012-05-04",5.166,5.166,4.984,5.06,10236500.0],["2012-05-07",5.034,5.09,4.98,5.042,8742500.0],["2012-05-08",5.034,5.066,4.824,4.984,16691000.0],["2012-05-09",4.902,4.994,4.852,4.94,8805000.0],["2012-05-10",4.95,4.986,4.708,4.788,18341500.0],["2012-05-11",4.744,4.868,4.728,4.838,12832000.0],["2012-05-14",4.746,4.842,4.712,4.754,8074500.0],["2012-05-15",4.762,4.86,4.756,4.804,10394000.0],["2012-05-16",4.86,4.9,4.808,4.846,9672500.0],["2012-05-17",4.83,4.846,4.65,4.658,10705000.0],["2012-05-18",4.658,4.714,4.464,4.488,13000000.0],["2012-05-21",4.488,4.618,4.328,4.612,14189000.0],["2012-05-22",4.614,4.722,4.572,4.652,10242000.0],["2012-05-23",4.6,4.652,4.462,4.634,8376500.0],["2012-05-24",4.644,4.646,4.246,4.286,23306000.0],["2012-05-25",4.27,4.398,4.212,4.368,14464000.0],["2012-05-29",4.444,4.508,4.288,4.362,9869500.0],["2012-05-30",4.31,4.366,4.242,4.312,8982000.0],["2012-05-31",4.326,4.326,4.174,4.25,23236000.0],["2012-06-01",4.156,4.162,4.072,4.082,10806000.0],["2012-06-04",4.098,4.13,3.988,4.098,10805500.0],["2012-06-05",4.064,4.166,4.064,4.154,13191500.0],["2012-06-06",4.21,4.366,4.192,4.33,13416500.0],["2012-06-07",4.388,4.4,4.28,4.324,11729000.0],["2012-06-08",4.298,4.39,4.27,4.37,6326000.0],["2012-06-11",4.39,4.442,4.184,4.194,5498000.0],["2012-06-12",4.21,4.228,4.064,4.176,18360000.0],["2012-06-13",4.346,4.358,4.224,4.238,10745000.0],["2012-06-14",4.212,4.264,4.152,4.236,8163500.0],["2012-06-15",4.23,4.434,4.208,4.426,11701500.0],["2012-06-18",4.394,4.458,4.306,4.438,8279000.0],["2012-06-19",4.464,4.654,4.444,4.494,13322500.0],["2012-06-20",4.504,4.572,4.458,4.528,5147000.0],["2012-06-21",4.514,4.548,4.366,4.388,7155000.0],["2012-06-22",4.402,4.52,4.394,4.514,9620500.0],["2012-06-25",4.426,4.49,4.356,4.384,4451500.0],["2012-06-26",4.39,4.462,4.37,4.4,4561500.0],["2012-06-27",4.416,4.556,4.396,4.536,6072500.0],["2012-06-28",4.47,4.52,4.33,4.398,6858000.0],["2012-06-29",4.474,4.66,4.474,4.644,9847000.0],["2012-07-02",4.68,4.742,4.596,4.722,6336500.0],["2012-07-03",4.734,4.85,4.682,4.84,3448000.0],["2012-07-05",4.82,4.868,4.796,4.826,6254000.0],["2012-07-06",4.764,4.764,4.342,4.36,15505500.0],["2012-07-09",4.362,4.406,4.232,4.238,10974000.0],["2012-07-10",4.294,4.37,4.19,4.246,13807000.0],["2012-07-11",4.148,4.242,4.13,4.21,12460000.0],["2012-07-12",4.154,4.248,4.07,4.186,10401500.0],["2012-07-13",4.182,4.342,4.174,4.31,5951000.0],["2012-07-16",4.3,4.326,4.234,4.256,5944500.0],["2012-07-17",4.29,4.344,4.204,4.252,8228000.0],["2012-07-18",4.3,4.722,4.28,4.696,20121000.0],["2012-07-19",4.72,4.84,4.692,4.808,16357000.0],["2012-07-20",4.824,4.852,4.644,4.694,6564000.0],["2012-07-23",4.61,4.622,4.47,4.564,8604500.0],["2012-07-24",4.552,4.61,4.394,4.448,7804500.0],["2012-07-25",4.52,4.56,4.434,4.478,14213000.0],["2012-07-26",5.002,5.346,4.902,5.01,31661000.0],["2012-07-27",5.036,5.148,4.994,5.086,12007000.0],["2012-07-30",5.064,5.084,4.87,4.922,15505500.0],["2012-07-31",4.928,4.982,4.794,4.802,13453000.0],["2012-08-01",4.83,4.9,4.662,4.676,16524000.0],["2012-08-02",4.648,4.794,4.604,4.686,12217000.0],["2012-08-03",4.796,4.882,4.708,4.854,9030500.0],["2012-08-06",4.848,4.96,4.836,4.91,6497500.0],["2012-08-07",4.928,5.068,4.902,5.026,9346500.0],["2012-08-08",4.988,5.046,4.95,4.978,6429000.0],["2012-08-09",4.986,5.006,4.926,4.944,2872500.0],["2012-08-10",4.908,4.964,4.882,4.956,4444000.0],["2012-08-13",4.946,4.946,4.856,4.878,3361000.0],["2012-08-14",4.898,4.928,4.752,4.774,6849000.0],["2012-08-15",4.83,4.924,4.8,4.882,8015500.0],["2012-08-16",4.91,5.024,4.902,4.98,7768000.0],["2012-08-17",5.002,5.114,4.988,5.072,9233000.0],["2012-08-20",5.072,5.082,4.968,5.042,6994000.0],["2012-08-21",5.056,5.098,5.026,5.074,10295000.0],["2012-08-22",5.096,5.18,5.068,5.152,8836500.0],["2012-08-23",5.152,5.178,5.084,5.138,6756000.0],["2012-08-24",5.124,5.16,5.08,5.122,4998000.0],["2012-08-27",5.13,5.274,5.088,5.258,10138000.0],["2012-08-28",5.226,5.3,5.184,5.284,11059000.0],["2012-08-29",5.31,5.326,5.268,5.302,6679000.0],["2012-08-30",5.298,5.298,5.186,5.212,6869500.0],["2012-08-31",5.262,5.316,5.208,5.302,7975000.0],["2012-09-04",5.306,5.358,5.254,5.322,8595000.0],["2012-09-05",5.332,5.398,5.302,5.306,9417000.0],["2012-09-06",5.332,5.556,5.312,5.48,12301000.0],["2012-09-07",5.468,5.544,5.456,5.476,5200500.0],["2012-09-10",5.476,5.49,5.42,5.466,5909500.0],["2012-09-11",5.46,5.484,5.39,5.44,6706000.0],["2012-09-12",5.524,5.532,5.464,5.498,6216500.0],["2012-09-13",5.488,5.546,5.432,5.524,10026000.0],["2012-09-14",5.556,5.646,5.518,5.536,13549000.0],["2012-09-17",5.566,5.592,5.456,5.47,5007500.0],["2012-09-18",5.474,5.486,5.434,5.456,5108500.0],["2012-09-19",5.448,5.552,5.426,5.508,4508500.0],["2012-09-20",5.466,5.502,5.408,5.476,3697000.0],["2012-09-21",5.484,5.536,5.37,5.4,9957500.0],["2012-09-24",5.384,5.386,5.158,5.216,12476000.0],["2012-09-25",5.254,5.282,5.164,5.17,7295500.0],["2012-09-26",4.8,5.03,4.764,5.004,50497500.0],["2012-09-27",5.02,5.158,4.9,4.938,22915500.0],["2012-09-28",4.928,4.964,4.782,4.824,24810000.0],["2012-10-01",4.802,4.848,4.63,4.68,23157000.0],["2012-10-02",4.696,4.742,4.618,4.652,15570500.0],["2012-10-03",4.708,4.712,4.622,4.676,11741000.0],["2012-10-04",4.666,4.798,4.546,4.79,14014000.0],["2012-10-05",4.79,4.914,4.768,4.818,18526500.0],["2012-10-08",4.786,4.862,4.732,4.762,7793000.0],["2012-10-09",4.804,4.874,4.7,4.742,14237500.0],["2012-10-10",4.726,4.778,4.678,4.732,7799000.0],["2012-10-11",4.748,4.826,4.7,4.782,9451000.0],["2012-10-12",4.754,4.876,4.752,4.852,8273500.0],["2012-10-15",4.86,4.96,4.802,4.95,15056000.0],["2012-10-16",4.948,5.02,4.874,4.96,27578500.0],["2012-10-17",4.134,4.162,3.9,4.028,104205500.0],["2012-10-18",4.0,4.012,3.848,3.906,50310500.0],["2012-10-19",3.942,3.96,3.844,3.944,24729000.0],["2012-10-22",3.922,3.978,3.862,3.89,18129500.0],["2012-10-23",3.828,3.926,3.8,3.91,14021500.0],["2012-10-24",3.93,3.94,3.818,3.85,18262500.0],["2012-10-25",3.886,3.918,3.836,3.874,12229000.0],["2012-10-26",3.882,3.938,3.844,3.908,11175500.0],["2012-10-31",3.904,3.956,3.834,3.874,14612000.0],["2012-11-01",3.9,4.092,3.868,4.05,16947000.0],["2012-11-02",4.07,4.076,3.99,4.004,10033000.0],["2012-11-05",3.978,3.998,3.876,3.926,13275000.0],["2012-11-06",3.978,3.986,3.926,3.95,9515500.0],["2012-11-07",3.92,3.932,3.816,3.826,16682000.0],["2012-11-08",3.822,3.854,3.774,3.776,8641000.0],["2012-11-09",3.774,3.92,3.74,3.804,10443000.0],["2012-11-12",3.814,3.818,3.642,3.674,16890000.0],["2012-11-13",3.664,3.682,3.524,3.562,30609000.0],["2012-11-14",3.626,3.712,3.594,3.61,21901000.0],["2012-11-15",3.634,3.638,3.506,3.562,12372000.0],["2012-11-16",3.58,3.682,3.574,3.656,19306000.0],["2012-11-19",3.716,3.74,3.648,3.72,11606500.0],["2012-11-20",3.722,3.754,3.642,3.65,9858000.0],["2012-11-21",3.668,3.862,3.652,3.74,9620500.0],["2012-11-23",3.74,3.822,3.74,3.812,3977000.0],["2012-11-26",3.8,3.882,3.764,3.846,8708500.0],["2012-11-27",3.918,3.918,3.826,3.836,10802500.0],["2012-11-28",3.9,3.922,3.822,3.904,11175000.0],["2012-11-29",3.936,4.03,3.918,3.974,12010500.0],["2012-11-30",3.992,4.012,3.932,3.996,10176500.0],["2012-12-03",4.002,4.018,3.924,3.936,6245000.0],["2012-12-04",3.948,4.004,3.914,3.986,7189000.0],["2012-12-05",3.982,3.982,3.744,3.764,19192000.0],["2012-12-06",3.75,3.83,3.706,3.82,12932000.0],["2012-12-07",3.822,3.954,3.816,3.94,17735500.0],["2012-12-10",3.93,4.048,3.906,4.02,9872000.0],["2012-12-11",4.024,4.082,3.986,4.05,7582000.0],["2012-12-12",4.072,4.138,4.022,4.038,10629000.0],["2012-12-13",4.036,4.13,4.034,4.108,12420000.0],["2012-12-14",4.178,4.214,4.128,4.2,16681500.0],["2012-12-17",4.222,4.276,4.196,4.228,11464500.0],["2012-12-18",4.25,4.298,4.236,4.268,7726500.0],["2012-12-19",4.314,4.378,4.26,4.272,8637000.0],["2012-12-20",4.272,4.28,4.216,4.26,9237500.0],["2012-12-21",4.204,4.244,4.116,4.232,6808000.0],["2012-12-24",4.212,4.228,4.164,4.224,2611500.0],["2012-12-26",4.21,4.248,4.154,4.16,4266500.0],["2012-12-27",4.158,4.184,4.1,4.156,9715500.0],["2012-12-28",4.142,4.24,4.116,4.186,5113500.0],["2012-12-31",4.182,4.234,4.158,4.204,9411500.0],["2013-01-02",4.26,4.38,4.206,4.238,10562000.0],["2013-01-03",4.216,4.242,3.844,3.866,36903500.0],["2013-01-04",3.86,3.894,3.79,3.862,21015500.0],["2013-01-07",3.86,3.914,3.796,3.812,11272500.0],["2013-01-08",3.832,3.886,3.76,3.818,12036500.0],["2013-01-09",3.888,3.954,3.81,3.836,13228500.0],["2013-01-10",3.868,3.924,3.852,3.916,11437500.0],["2013-01-11",3.936,3.936,3.852,3.868,10466500.0],["2013-01-14",3.824,3.96,3.822,3.888,11892500.0],["2013-01-15",3.872,4.036,3.852,4.018,14071000.0],["2013-01-16",4.018,4.108,3.968,3.984,12489500.0],["2013-01-17",4.008,4.06,3.93,3.96,8866000.0],["2013-01-18",3.946,3.972,3.898,3.95,6590000.0],["2013-01-22",3.862,3.926,3.848,3.864,18036000.0],["2013-01-23",3.874,3.96,3.852,3.942,14040000.0],["2013-01-24",3.936,4.068,3.888,3.99,9496500.0],["2013-01-25",4.004,4.186,3.982,4.166,14633500.0],["2013-01-28",4.164,4.23,4.164,4.21,11662000.0],["2013-01-29",4.042,4.09,3.894,3.942,23601500.0],["2013-01-30",3.956,3.958,3.806,3.87,29676000.0],["2013-01-31",4.656,4.848,4.52,4.718,74174000.0],["2013-02-01",4.73,4.78,4.698,4.72,14806000.0],["2013-02-04",4.708,4.716,4.572,4.578,12206500.0],["2013-02-05",4.578,4.66,4.502,4.6,13106500.0],["2013-02-06",4.574,4.724,4.562,4.682,15096000.0],["2013-02-07",4.642,4.692,4.564,4.616,10361000.0],["2013-02-08",4.612,4.718,4.612,4.688,6198000.0],["2013-02-11",4.678,4.7,4.606,4.622,7212500.0],["2013-02-12",4.632,4.838,4.622,4.77,18962500.0],["2013-02-13",4.792,4.796,4.626,4.662,10685000.0],["2013-02-14",4.654,4.802,4.652,4.684,8807000.0],["2013-02-15",4.698,4.762,4.624,4.702,9046500.0],["2013-02-19",4.68,4.746,4.642,4.708,9363500.0],["2013-02-20",4.704,4.774,4.698,4.718,12912000.0],["2013-02-21",4.696,4.698,4.596,4.632,9324500.0],["2013-02-22",4.722,4.832,4.682,4.802,19427000.0],["2013-02-25",4.88,4.912,4.736,4.746,17037500.0],["2013-02-26",4.782,5.07,4.752,4.938,31231000.0],["2013-02-27",4.926,5.008,4.846,4.958,11939000.0],["2013-02-28",4.952,5.026,4.818,4.836,17750500.0],["2013-03-01",4.818,4.874,4.768,4.83,13643500.0],["2013-03-04",4.82,4.874,4.8,4.828,5891500.0],["2013-03-05",4.838,4.922,4.812,4.908,8843000.0],["2013-03-06",4.912,4.96,4.822,4.856,9046000.0],["2013-03-07",4.866,4.888,4.772,4.79,14083500.0],["2013-03-08",4.826,4.9,4.782,4.868,4689500.0],["2013-03-11",4.86,4.892,4.818,4.858,3455500.0],["2013-03-12",4.842,4.894,4.8,4.89,6103000.0],["2013-03-13",4.892,4.972,4.844,4.93,7707000.0],["2013-03-14",4.92,5.036,4.782,5.0,10898000.0],["2013-03-15",4.982,5.004,4.89,4.956,8407500.0],["2013-03-18",4.902,4.902,4.808,4.838,8915000.0],["2013-03-19",4.86,4.86,4.626,4.672,19467500.0],["2013-03-20",4.77,4.812,4.682,4.726,9059500.0],["2013-03-21",4.676,4.7,4.61,4.658,7490500.0],["2013-03-22",4.672,4.678,4.518,4.606,10493000.0],["2013-03-25",4.61,4.654,4.536,4.586,8907000.0],["2013-03-26",4.62,4.664,4.562,4.598,7517000.0],["2013-03-27",4.566,4.66,4.546,4.654,6448500.0],["2013-03-28",4.634,4.748,4.57,4.736,9416000.0],["2013-04-01",4.702,4.708,4.534,4.596,8435000.0],["2013-04-02",4.618,4.644,4.568,4.59,6233000.0],["2013-04-03",4.6,4.614,4.382,4.442,14321500.0],["2013-04-04",4.446,4.488,4.374,4.462,8059000.0],["2013-04-05",4.36,4.43,4.054,4.394,13362500.0],["2013-04-08",4.41,4.458,4.306,4.346,11245000.0],["2013-04-09",4.358,4.458,4.342,4.424,6947000.0],["2013-04-10",4.466,4.528,4.364,4.37,23628000.0],["2013-04-11",3.514,3.832,3.51,3.798,125318000.0],["2013-04-12",3.776,3.794,3.686,3.754,17778000.0],["2013-04-15",3.73,3.736,3.59,3.614,24086000.0],["2013-04-16",3.602,3.692,3.58,3.626,19350000.0],["2013-04-17",3.634,3.768,3.592,3.614,22698000.0],["2013-04-18",3.61,3.644,3.526,3.538,13713500.0],["2013-04-19",3.548,3.594,3.462,3.506,12585000.0],["2013-04-22",3.52,3.576,3.476,3.556,8369500.0],["2013-04-23",3.576,3.614,3.53,3.56,15714500.0],["2013-04-24",3.536,3.6,3.478,3.506,12578000.0],["2013-04-25",3.532,3.57,3.506,3.516,11488000.0],["2013-04-26",3.502,3.514,3.452,3.472,10035500.0],["2013-04-29",3.5,3.59,3.48,3.57,10611500.0],["2013-04-30",3.538,3.624,3.478,3.592,20792500.0],["2013-05-01",3.618,3.792,3.546,3.568,40056000.0],["2013-05-02",3.592,3.646,3.554,3.614,13895500.0],["2013-05-03",3.624,3.674,3.6,3.616,7414500.0],["2013-05-06",3.61,3.684,3.61,3.636,7690500.0],["2013-05-07",3.636,3.68,3.588,3.622,9435500.0],["2013-05-08",3.622,3.648,3.564,3.644,12222500.0],["2013-05-09",3.634,3.688,3.61,3.62,9264500.0],["2013-05-10",3.64,3.778,3.63,3.75,9668500.0],["2013-05-13",3.728,3.744,3.608,3.616,8396500.0],["2013-05-14",3.616,3.678,3.608,3.652,7626500.0],["2013-05-15",3.64,3.646,3.608,3.638,13834000.0],["2013-05-16",3.654,3.746,3.65,3.7,15400500.0],["2013-05-17",3.73,3.816,3.694,3.792,16071000.0],["2013-05-20",3.808,3.884,3.806,3.854,11488000.0],["2013-05-21",3.866,3.908,3.822,3.84,9832000.0],["2013-05-22",3.842,3.862,3.696,3.742,14047500.0],["2013-05-23",3.704,3.734,3.662,3.68,10715000.0],["2013-05-24",3.666,3.7,3.61,3.662,9728000.0],["2013-05-28",3.7,3.754,3.7,3.722,8230500.0],["2013-05-29",3.708,3.8,3.656,3.786,8294000.0],["2013-05-30",3.772,3.872,3.772,3.858,7765000.0],["2013-05-31",3.806,3.896,3.78,3.852,12179000.0],["2013-06-03",3.86,3.864,3.648,3.7,13706000.0],["2013-06-04",3.678,3.696,3.624,3.642,7121000.0],["2013-06-05",3.664,3.664,3.576,3.614,11446000.0],["2013-06-06",3.636,3.688,3.6,3.688,7043000.0],["2013-06-07",3.7,3.744,3.67,3.73,6964500.0],["2013-06-10",3.758,3.76,3.7,3.726,6927000.0],["2013-06-11",3.686,3.718,3.64,3.66,5990500.0],["2013-06-12",3.678,3.71,3.6,3.632,7856000.0],["2013-06-13",3.622,3.628,3.536,3.614,10473500.0],["2013-06-14",3.602,3.626,3.512,3.548,12664000.0],["2013-06-17",3.564,3.624,3.534,3.6,10022000.0],["2013-06-18",3.608,3.618,3.596,3.604,7332000.0],["2013-06-19",3.6,3.618,3.548,3.55,11886000.0],["2013-06-20",3.534,3.582,3.5,3.532,9395500.0],["2013-06-21",3.548,3.556,3.412,3.468,14820000.0],["2013-06-24",3.43,3.438,3.3,3.306,12084000.0],["2013-06-25",3.324,3.374,3.294,3.346,15423500.0],["2013-06-26",3.384,3.436,3.364,3.418,4925500.0],["2013-06-27",3.436,3.508,3.426,3.462,9991000.0],["2013-06-28",3.46,3.534,3.306,3.5,22374500.0],["2013-07-01",3.502,3.56,3.446,3.456,6957000.0],["2013-07-02",3.446,3.516,3.41,3.468,9310500.0],["2013-07-03",3.498,3.724,3.498,3.596,16244500.0],["2013-07-05",3.62,3.65,3.566,3.648,6948000.0],["2013-07-08",3.66,3.694,3.638,3.672,6312500.0],["2013-07-09",3.68,3.74,3.626,3.738,8098500.0],["2013-07-10",3.86,3.962,3.832,3.932,17596500.0],["2013-07-11",3.96,4.014,3.946,3.984,13464500.0],["2013-07-12",3.99,4.056,3.956,4.006,5578000.0],["2013-07-15",4.002,4.02,3.968,4.0,7845500.0],["2013-07-16",4.0,4.038,3.986,3.988,5025000.0],["2013-07-17",4.0,4.094,4.0,4.084,13415500.0],["2013-07-18",4.1,4.16,4.068,4.086,5775000.0],["2013-07-19",4.058,4.104,4.03,4.09,5948000.0],["2013-07-22",4.116,4.142,4.078,4.088,7491000.0],["2013-07-23",4.4,4.418,4.206,4.286,26727500.0],["2013-07-24",4.334,4.358,4.232,4.27,11105000.0],["2013-07-25",4.284,4.298,4.174,4.196,20778000.0],["2013-07-26",4.17,4.206,4.136,4.146,9757000.0],["2013-07-29",4.104,4.114,4.048,4.074,22854000.0],["2013-07-30",4.108,4.164,4.028,4.034,38375500.0],["2013-07-31",4.26,4.336,4.19,4.25,41094500.0],["2013-08-01",4.3,4.324,4.226,4.268,13380000.0],["2013-08-02",4.27,4.312,4.22,4.268,8426500.0],["2013-08-05",4.27,4.272,4.218,4.222,6385000.0],["2013-08-06",4.204,4.206,4.144,4.178,5819500.0],["2013-08-07",4.17,4.182,4.09,4.128,4909000.0],["2013-08-08",4.164,4.17,4.124,4.166,4051000.0],["2013-08-09",4.16,4.192,4.118,4.144,4192000.0],["2013-08-12",4.134,4.2,4.116,4.168,3646500.0],["2013-08-13",4.168,4.23,4.134,4.222,4415000.0],["2013-08-14",4.214,4.218,4.15,4.212,5145500.0],["2013-08-15",4.162,4.162,4.04,4.042,11654000.0],["2013-08-16",4.022,4.04,3.958,3.978,9259500.0],["2013-08-19",4.002,4.072,3.978,4.01,6956000.0],["2013-08-20",4.01,4.034,3.982,3.998,3805000.0],["2013-08-21",4.0,4.062,3.99,4.036,7385500.0],["2013-08-22",4.046,4.11,4.038,4.068,3015500.0],["2013-08-23",4.082,4.112,4.05,4.068,2761000.0],["2013-08-26",4.078,4.106,4.034,4.04,3574000.0],["2013-08-27",4.056,4.084,3.948,3.96,8981500.0],["2013-08-28",3.972,4.0,3.938,3.942,4891000.0],["2013-08-29",3.95,4.064,3.95,4.01,5042000.0],["2013-08-30",4.024,4.052,3.94,3.96,5590500.0],["2013-09-03",4.01,4.02,3.886,3.952,7952000.0],["2013-09-04",3.972,4.006,3.902,3.96,8131000.0],["2013-09-05",3.958,3.998,3.926,3.962,5632500.0],["2013-09-06",3.984,4.04,3.954,4.006,6229000.0],["2013-09-09",4.036,4.114,4.008,4.07,6804500.0],["2013-09-10",4.14,4.178,4.066,4.118,12108000.0],["2013-09-11",4.102,4.14,4.068,4.11,6315500.0],["2013-09-12",4.102,4.17,4.086,4.118,7410000.0],["2013-09-13",4.15,4.2,4.114,4.118,9114000.0],["2013-09-16",4.168,4.172,4.072,4.104,10648000.0],["2013-09-17",4.096,4.176,4.088,4.16,6114500.0],["2013-09-18",4.162,4.198,4.12,4.188,7402500.0],["2013-09-19",4.19,4.252,4.154,4.216,7218500.0],["2013-09-20",4.22,4.288,4.19,4.25,17299500.0],["2013-09-23",4.254,4.262,4.12,4.156,9477000.0],["2013-09-24",4.142,4.152,4.04,4.078,6563000.0],["2013-09-25",4.078,4.106,4.06,4.076,5770000.0],["2013-09-26",4.076,4.134,4.07,4.118,5362500.0],["2013-09-27",4.096,4.128,4.064,4.076,6053500.0],["2013-09-30",4.03,4.07,3.984,4.052,7332000.0],["2013-10-01",4.062,4.21,4.062,4.17,16516000.0],["2013-10-02",4.156,4.224,4.128,4.21,11432500.0],["2013-10-03",4.2,4.228,4.106,4.106,7147500.0],["2013-10-04",4.238,4.394,4.19,4.338,24591000.0],["2013-10-07",4.306,4.436,4.282,4.396,16471500.0],["2013-10-08",4.396,4.416,4.23,4.27,13623500.0],["2013-10-09",4.266,4.274,4.138,4.156,12556500.0],["2013-10-10",4.172,4.244,4.154,4.232,9772000.0],["2013-10-11",4.212,4.304,4.192,4.24,8240500.0],["2013-10-14",4.202,4.268,4.182,4.258,3832000.0],["2013-10-15",4.246,4.246,3.99,4.02,19444000.0],["2013-10-16",4.06,4.116,4.036,4.07,7644000.0],["2013-10-17",4.034,4.048,3.928,3.938,10708500.0],["2013-10-18",3.976,4.058,3.958,4.04,11552000.0],["2013-10-21",4.08,4.156,4.062,4.132,13151000.0],["2013-10-22",4.158,4.214,4.08,4.138,6482500.0],["2013-10-23",4.118,4.134,4.038,4.112,14445500.0],["2013-10-24",4.44,4.49,4.15,4.168,22690000.0],["2013-10-25",4.166,4.204,3.996,4.014,12871500.0],["2013-10-28",4.004,4.036,3.972,4.016,10670500.0],["2013-10-29",4.014,4.058,3.972,4.028,6523500.0],["2013-10-30",4.026,4.034,3.93,3.982,11700500.0],["2013-10-31",3.986,4.044,3.928,4.026,8899500.0],["2013-11-01",4.044,4.058,3.928,3.95,8111500.0],["2013-11-04",3.962,4.022,3.94,4.016,4763500.0],["2013-11-05",3.992,4.012,3.954,4.004,5253500.0],["2013-11-06",4.028,4.05,3.966,3.988,6470000.0],["2013-11-07",3.996,4.032,3.874,3.88,7615000.0],["2013-11-08",3.888,3.91,3.842,3.888,6282000.0],["2013-11-11",3.906,3.974,3.878,3.954,4594500.0],["2013-11-12",3.946,3.98,3.924,3.94,3588000.0],["2013-11-13",3.922,4.004,3.908,3.998,5377000.0],["2013-11-14",3.978,4.008,3.888,3.984,7292500.0],["2013-11-15",3.992,4.084,3.988,4.074,6516000.0],["2013-11-18",4.1,4.102,3.916,3.954,7229000.0],["2013-11-19",3.944,3.958,3.87,3.886,6107000.0],["2013-11-20",3.888,3.948,3.868,3.878,3582500.0],["2013-11-21",3.874,3.918,3.856,3.902,5842000.0],["2013-11-22",3.91,3.978,3.88,3.94,8239500.0],["2013-11-25",3.946,3.974,3.872,3.884,3752500.0],["2013-11-26",3.922,3.944,3.866,3.92,5695000.0],["2013-11-27",3.92,3.942,3.872,3.928,3802000.0],["2013-11-29",3.568,3.584,3.38,3.42,65238500.0],["2013-12-02",3.422,3.45,3.258,3.352,42879500.0],["2013-12-03",3.446,3.494,3.372,3.412,26118000.0],["2013-12-04",3.434,3.526,3.404,3.508,23636000.0],["2013-12-05",3.518,3.58,3.5,3.528,19341500.0],["2013-12-06",3.566,3.576,3.496,3.54,14960000.0],["2013-12-09",3.586,3.644,3.552,3.608,16602000.0],["2013-12-10",3.598,3.664,3.586,3.62,12224500.0],["2013-12-11",3.622,3.634,3.552,3.558,7097000.0],["2013-12-12",3.548,3.556,3.5,3.51,6781000.0],["2013-12-13",3.518,3.552,3.502,3.536,6158500.0],["2013-12-16",3.538,3.588,3.516,3.568,9346000.0],["2013-12-17",3.56,3.604,3.544,3.576,9773500.0],["2013-12-18",3.584,3.638,3.542,3.61,10175000.0],["2013-12-19",3.606,3.628,3.57,3.576,8933500.0],["2013-12-20",3.65,3.704,3.566,3.686,25792000.0],["2013-12-23",3.774,3.808,3.754,3.794,16383500.0],["2013-12-24",3.806,3.814,3.766,3.78,3254500.0],["2013-12-26",3.772,3.806,3.734,3.776,7408000.0],["2013-12-27",3.768,3.808,3.756,3.782,6267500.0],["2013-12-30",3.784,3.804,3.768,3.78,8221000.0],["2013-12-31",3.782,3.842,3.77,3.826,12047000.0],["2014-01-02",3.832,3.846,3.79,3.804,13465000.0],["2014-01-03",3.844,3.874,3.786,3.854,11757000.0],["2014-01-06",3.884,3.944,3.844,3.848,24980500.0],["2014-01-07",3.864,3.978,3.836,3.966,13815500.0],["2014-01-08",3.982,4.01,3.932,3.968,10703000.0],["2014-01-09",3.99,4.004,3.886,3.894,9371000.0],["2014-01-10",3.91,3.936,3.816,3.912,30368000.0],["2014-01-13",4.04,4.042,3.914,3.928,31491000.0],["2014-01-14",3.984,4.218,3.98,4.18,34274500.0],["2014-01-15",4.276,4.358,4.234,4.294,22436500.0],["2014-01-16",4.294,4.346,4.22,4.304,16459000.0],["2014-01-17",4.308,4.33,4.25,4.296,10788000.0],["2014-01-21",4.314,4.334,4.238,4.274,8855500.0],["2014-01-22",4.288,4.296,4.206,4.27,10623500.0],["2014-01-23",4.246,4.298,4.18,4.272,10281000.0],["2014-01-24",4.452,4.452,4.32,4.336,40266500.0],["2014-01-27",4.334,4.356,4.23,4.31,20671000.0],["2014-01-28",4.41,4.414,4.346,4.4,126557500.0],["2014-01-29",4.356,4.368,4.246,4.282,35240000.0],["2014-01-30",4.478,4.54,4.372,4.428,43876500.0],["2014-01-31",4.338,4.372,4.202,4.24,22400500.0],["2014-02-03",4.21,4.252,4.046,4.064,24362000.0],["2014-02-04",4.158,4.176,4.054,4.156,17759000.0],["2014-02-05",4.122,4.134,4.018,4.044,11100500.0],["2014-02-06",4.05,4.21,4.048,4.196,14230000.0],["2014-02-07",4.22,4.318,4.202,4.302,14454000.0],["2014-02-10",4.298,4.33,4.252,4.298,9702500.0],["2014-02-11",4.318,4.348,4.292,4.324,7697500.0],["2014-02-12",4.32,4.338,4.272,4.292,7326500.0],["2014-02-13",4.308,4.44,4.29,4.438,9906500.0],["2014-02-14",4.44,4.454,4.4,4.412,4253500.0],["2014-02-18",4.41,4.562,4.41,4.56,14215500.0],["2014-02-19",4.524,4.536,4.42,4.424,10571500.0],["2014-02-20",4.432,4.54,4.402,4.534,8121500.0],["2014-02-21",4.538,4.58,4.48,4.522,7746000.0],["2014-02-24",4.532,4.59,4.522,4.526,5471000.0],["2014-02-25",4.52,4.642,4.508,4.612,10036500.0],["2014-02-26",4.59,4.724,4.59,4.676,11673500.0],["2014-02-27",4.686,4.786,4.684,4.772,10249000.0],["2014-02-28",4.782,4.782,4.57,4.63,12038500.0],["2014-03-03",4.58,4.602,4.514,4.554,8725000.0],["2014-03-04",4.73,4.75,4.648,4.7,10407000.0],["2014-03-05",4.706,4.748,4.67,4.672,9213500.0],["2014-03-06",4.678,4.716,4.59,4.69,14563000.0],["2014-03-07",4.71,4.722,4.65,4.678,6029500.0],["2014-03-10",4.66,4.686,4.582,4.626,6079500.0],["2014-03-11",4.634,4.682,4.54,4.568,5921500.0],["2014-03-12",4.562,4.632,4.52,4.624,5470000.0],["2014-03-13",4.662,4.672,4.476,4.52,7654500.0],["2014-03-14",4.5,4.588,4.5,4.57,6318500.0],["2014-03-17",4.654,4.66,4.578,4.634,8044000.0],["2014-03-18",4.642,4.784,4.628,4.756,7984500.0],["2014-03-19",4.752,4.768,4.694,4.738,6433500.0],["2014-03-20",4.732,4.78,4.68,4.704,6019500.0],["2014-03-21",4.714,4.75,4.562,4.604,16948500.0],["2014-03-24",4.618,4.624,4.392,4.46,17979500.0],["2014-03-25",4.498,4.534,4.396,4.432,8225500.0],["2014-03-26",4.454,4.486,4.33,4.332,11162500.0],["2014-03-27",4.338,4.384,4.284,4.374,10781000.0],["2014-03-28",4.4,4.422,4.326,4.362,7308000.0],["2014-03-31",4.392,4.446,4.376,4.406,5687500.0],["2014-04-01",4.426,4.548,4.414,4.54,7401500.0],["2014-04-02",4.66,4.666,4.526,4.556,9189000.0],["2014-04-03",4.552,4.596,4.464,4.498,9110500.0],["2014-04-04",4.55,4.564,4.31,4.402,12775000.0],["2014-04-07",4.4,4.544,4.38,4.458,16249000.0],["2014-04-08",4.478,4.616,4.418,4.564,12160500.0],["2014-04-09",4.572,4.666,4.53,4.66,6306500.0],["2014-04-10",4.58,4.59,4.278,4.334,23666500.0],["2014-04-11",4.252,4.308,4.052,4.094,21740000.0],["2014-04-14",4.16,4.204,4.054,4.102,12386000.0],["2014-04-15",4.118,4.168,4.008,4.152,14668500.0],["2014-04-16",4.168,4.338,4.16,4.308,16659000.0],["2014-04-17",4.296,4.354,4.248,4.328,8177000.0],["2014-04-21",4.328,4.39,4.3,4.36,6926000.0],["2014-04-22",4.354,4.438,4.34,4.406,23062500.0],["2014-04-23",4.438,4.438,4.344,4.408,17776000.0],["2014-04-24",4.632,4.632,4.348,4.586,32920500.0],["2014-04-25",4.556,4.56,4.382,4.41,11179000.0],["2014-04-28",4.412,4.454,4.17,4.292,16012000.0],["2014-04-29",4.272,4.374,4.2,4.32,11004000.0],["2014-04-30",4.318,4.408,4.274,4.396,7017000.0],["2014-05-01",4.406,4.458,4.36,4.388,10866000.0],["2014-05-02",4.396,4.45,4.36,4.392,9030000.0],["2014-05-05",4.348,4.404,4.32,4.39,7016500.0],["2014-05-06",4.366,4.394,4.26,4.27,8367500.0],["2014-05-07",4.266,4.266,4.098,4.152,15104500.0],["2014-05-08",4.13,4.236,4.104,4.136,10401000.0],["2014-05-09",4.126,4.154,4.058,4.072,16307500.0],["2014-05-12",4.094,4.206,4.086,4.198,16925500.0],["2014-05-13",4.202,4.238,4.112,4.116,10135500.0],["2014-05-14",4.114,4.218,4.088,4.166,5573000.0],["2014-05-15",4.144,4.226,4.054,4.212,9001000.0],["2014-05-16",4.214,4.254,4.164,4.244,5327000.0],["2014-05-19",4.222,4.318,4.22,4.3,7128500.0],["2014-05-20",4.288,4.32,4.23,4.252,5459500.0],["2014-05-21",4.266,4.308,4.25,4.284,3417000.0],["2014-05-22",4.292,4.388,4.286,4.352,5040500.0],["2014-05-23",4.36,4.4,4.294,4.386,4962500.0],["2014-05-27",4.4,4.432,4.386,4.432,5656000.0],["2014-05-28",4.434,4.466,4.368,4.458,6126500.0],["2014-05-29",4.476,4.576,4.472,4.534,10631000.0],["2014-05-30",4.526,4.548,4.452,4.494,9721000.0],["2014-06-02",4.506,4.524,4.394,4.426,6721500.0],["2014-06-03",4.416,4.45,4.388,4.44,6795500.0],["2014-06-04",4.426,4.522,4.402,4.51,6017000.0],["2014-06-05",4.518,4.596,4.504,4.558,8006500.0],["2014-06-06",4.572,4.624,4.54,4.606,4841000.0],["2014-06-09",4.602,4.668,4.584,4.636,4951000.0],["2014-06-10",4.626,4.674,4.502,4.658,4225500.0],["2014-06-11",4.684,4.768,4.654,4.756,10607500.0],["2014-06-12",4.746,4.778,4.682,4.686,6714000.0],["2014-06-13",4.686,4.74,4.656,4.724,4783000.0],["2014-06-16",4.71,4.844,4.7,4.834,8277000.0],["2014-06-17",4.816,4.914,4.804,4.868,10263000.0],["2014-06-18",4.886,4.898,4.786,4.882,8792000.0],["2014-06-19",4.904,4.934,4.862,4.928,6637000.0],["2014-06-20",4.916,4.916,4.83,4.866,8609500.0],["2014-06-23",4.866,4.888,4.828,4.836,5041500.0],["2014-06-24",4.852,4.87,4.77,4.784,5891000.0],["2014-06-25",4.764,4.906,4.758,4.902,5660500.0],["2014-06-26",4.894,4.934,4.858,4.88,3235000.0],["2014-06-27",4.864,4.948,4.864,4.946,5439000.0],["2014-06-30",4.932,5.026,4.932,5.026,8674500.0],["2014-07-01",5.036,5.092,5.008,5.03,9457500.0],["2014-07-02",5.066,5.09,5.006,5.016,5373500.0],["2014-07-03",5.034,5.084,5.014,5.056,5236500.0],["2014-07-07",5.058,5.07,4.97,4.982,7551500.0],["2014-07-08",4.96,4.96,4.614,4.762,28095500.0],["2014-07-09",4.832,4.892,4.762,4.848,14103000.0],["2014-07-10",4.75,4.836,4.69,4.818,7930000.0],["2014-07-11",4.824,4.878,4.808,4.85,5893000.0],["2014-07-14",4.89,4.906,4.838,4.848,4036500.0],["2014-07-15",4.856,4.88,4.77,4.81,5443500.0],["2014-07-16",4.834,4.898,4.806,4.846,15790000.0],["2014-07-17",4.83,4.882,4.734,4.738,7156000.0],["2014-07-18",4.762,4.8,4.722,4.796,7061500.0],["2014-07-21",4.784,4.836,4.76,4.792,5081500.0],["2014-07-22",4.824,4.924,4.806,4.862,7134500.0],["2014-07-23",4.86,4.936,4.79,4.806,14076500.0],["2014-07-24",5.216,5.246,5.0,5.19,30457000.0],["2014-07-25",5.126,5.18,5.076,5.104,18934500.0],["2014-07-28",5.092,5.096,4.996,5.056,9239500.0],["2014-07-29",5.056,5.09,5.018,5.024,8065500.0],["2014-07-30",5.068,5.118,5.032,5.106,5209500.0],["2014-07-31",5.046,5.062,4.908,4.91,6724000.0],["2014-08-01",4.898,4.932,4.794,4.836,9398500.0],["2014-08-04",4.828,4.904,4.81,4.882,5833000.0],["2014-08-05",4.854,4.92,4.822,4.892,7688000.0],["2014-08-06",4.852,4.936,4.838,4.902,4520000.0],["2014-08-07",4.924,5.012,4.912,4.938,7699500.0],["2014-08-08",4.94,4.994,4.916,4.968,5425500.0],["2014-08-11",4.996,5.082,4.954,5.036,10447500.0],["2014-08-12",5.022,5.062,4.964,4.97,4679500.0],["2014-08-13",5.006,5.13,5.0,5.128,6039500.0],["2014-08-14",5.114,5.14,5.078,5.082,4982000.0],["2014-08-15",5.102,5.112,4.986,5.022,4036500.0],["2014-08-18",5.052,5.092,5.032,5.086,3122000.0],["2014-08-19",5.108,5.152,5.074,5.108,5168000.0],["2014-08-20",5.064,5.096,5.008,5.052,5464500.0],["2014-08-21",5.048,5.108,5.022,5.096,3621500.0],["2014-08-22",5.098,5.12,5.022,5.088,4568500.0],["2014-08-25",5.12,5.12,5.042,5.082,4231000.0],["2014-08-26",5.098,5.19,5.076,5.176,5286500.0],["2014-08-27",5.174,5.27,5.11,5.118,7983000.0],["2014-08-28",5.088,5.098,4.99,5.06,6430500.0],["2014-08-29",5.09,5.162,5.07,5.162,4743000.0],["2014-09-02",5.174,5.328,5.174,5.284,13913500.0],["2014-09-03",5.35,5.36,5.228,5.294,6554000.0],["2014-09-04",5.308,5.332,5.224,5.234,6593000.0],["2014-09-05",5.222,5.308,5.21,5.28,6388500.0],["2014-09-08",5.288,5.356,5.244,5.29,7594000.0],["2014-09-09",5.272,5.278,5.198,5.202,4639500.0],["2014-09-10",5.222,5.344,5.2,5.262,11526000.0],["2014-09-11",5.29,5.298,5.184,5.19,13664000.0],["2014-09-12",5.194,5.288,5.132,5.284,9699500.0],["2014-09-15",5.272,5.272,5.12,5.136,5682500.0],["2014-09-16",5.124,5.224,5.088,5.22,9267000.0],["2014-09-17",5.258,5.352,5.248,5.256,10281500.0],["2014-09-18",5.28,5.362,5.28,5.356,6439000.0],["2014-09-19",5.368,5.368,5.238,5.284,6106500.0],["2014-09-22",5.262,5.274,5.198,5.216,5729500.0],["2014-09-23",5.198,5.202,5.102,5.102,7587500.0],["2014-09-24",5.134,5.198,5.12,5.168,5619000.0],["2014-09-25",5.152,5.166,5.006,5.008,7579000.0],["2014-09-26",5.024,5.064,4.994,5.058,9066000.0],["2014-09-29",5.01,5.114,4.962,5.11,7124000.0],["2014-09-30",5.102,5.14,5.052,5.054,6723500.0],["2014-10-01",5.052,5.066,4.942,4.956,8215000.0],["2014-10-02",4.952,5.022,4.872,4.998,6867500.0],["2014-10-03",5.048,5.148,5.024,5.11,8559000.0],["2014-10-06",4.984,5.084,4.924,5.026,10799000.0],["2014-10-07",4.986,5.036,4.866,4.87,7575000.0],["2014-10-08",4.876,5.004,4.792,4.988,6819500.0],["2014-10-09",4.98,5.032,4.86,4.872,6720000.0],["2014-10-10",4.844,4.89,4.628,4.716,15874500.0],["2014-10-13",4.726,4.786,4.616,4.688,14620000.0],["2014-10-14",4.75,4.866,4.73,4.806,14763000.0],["2014-10-15",4.714,4.864,4.682,4.808,10303000.0],["2014-10-16",4.716,4.82,4.7,4.754,15672000.0],["2014-10-17",4.836,5.012,4.818,4.924,10983500.0],["2014-10-20",4.904,5.03,4.862,5.012,10905500.0],["2014-10-21",5.088,5.132,5.036,5.054,14436500.0],["2014-10-22",5.08,5.13,4.984,5.034,17304500.0],["2014-10-23",5.25,5.336,5.0,5.088,32087500.0],["2014-10-24",5.074,5.166,5.056,5.146,14228000.0],["2014-10-27",5.106,5.126,5.038,5.086,5854500.0],["2014-10-28",5.104,5.16,5.084,5.15,9296000.0],["2014-10-29",5.158,5.166,5.108,5.148,14345000.0],["2014-10-30",5.134,5.198,5.094,5.148,10719500.0],["2014-10-31",5.226,5.26,5.158,5.21,9352000.0],["2014-11-03",5.218,5.29,5.198,5.264,7454500.0],["2014-11-04",5.242,5.31,5.2,5.284,11029500.0],["2014-11-05",5.304,5.324,5.236,5.298,9089000.0],["2014-11-06",5.29,5.37,5.25,5.314,6673500.0],["2014-11-07",5.302,5.44,5.302,5.42,10276500.0],["2014-11-10",5.412,5.45,5.368,5.424,7440500.0],["2014-11-11",5.396,5.448,5.37,5.432,4703500.0],["2014-11-12",5.394,5.46,5.364,5.432,6221000.0],["2014-11-13",5.44,5.47,5.376,5.384,4041000.0],["2014-11-14",5.376,5.45,5.314,5.428,8250500.0],["2014-11-17",5.42,5.434,5.37,5.378,4183500.0],["2014-11-18",5.388,5.438,5.378,5.39,5028500.0],["2014-11-19",5.388,5.388,5.256,5.354,6080000.0],["2014-11-20",5.308,5.424,5.302,5.41,8252000.0],["2014-11-21",5.46,5.48,5.402,5.422,5687000.0],["2014-11-24",5.436,5.476,5.41,5.474,6413000.0],["2014-11-25",5.476,5.532,5.426,5.466,11694500.0],["2014-11-26",5.484,5.52,5.464,5.504,3250500.0],["2014-11-28",5.5,5.54,5.476,5.512,1812000.0],["2014-12-01",5.486,5.504,5.414,5.46,4216500.0],["2014-12-02",5.436,5.516,5.416,5.494,7836000.0],["2014-12-03",5.492,5.508,5.422,5.49,3841000.0],["2014-12-04",5.486,5.528,5.422,5.526,7706000.0],["2014-12-05",5.54,5.572,5.482,5.572,5105500.0],["2014-12-08",5.548,5.624,5.538,5.554,8691500.0],["2014-12-09",5.454,5.582,5.374,5.568,8218500.0],["2014-12-10",5.56,5.638,5.524,5.536,6549000.0],["2014-12-11",5.536,5.69,5.536,5.672,10150500.0],["2014-12-12",5.602,5.666,5.58,5.62,4891500.0],["2014-12-15",5.664,5.7,5.56,5.632,7194500.0],["2014-12-16",5.596,5.664,5.574,5.598,8184000.0],["2014-12-17",5.63,5.7,5.592,5.696,7644000.0],["2014-12-18",5.71,5.926,5.698,5.926,11588000.0],["2014-12-19",5.952,6.038,5.918,6.02,19622000.0],["2014-12-22",6.036,6.18,6.008,6.126,8490000.0],["2014-12-23",6.234,6.234,6.14,6.182,8000000.0],["2014-12-24",6.18,6.294,6.162,6.238,3637500.0],["2014-12-26",6.268,6.298,6.244,6.262,3545000.0],["2014-12-29",6.252,6.26,6.184,6.23,4427500.0],["2014-12-30",6.182,6.232,6.174,6.2,4161000.0],["2014-12-31",6.228,6.264,6.13,6.132,5505000.0],["2015-01-02",6.18,6.238,6.102,6.158,6307500.0],["2015-01-05",6.126,6.198,6.062,6.104,9120500.0],["2015-01-06",6.108,6.152,5.91,5.99,10918000.0],["2015-01-07",6.05,6.132,5.994,6.076,7066000.0],["2015-01-08",6.178,6.296,6.16,6.242,7181000.0],["2015-01-09",6.262,6.282,6.16,6.214,6755000.0],["2015-01-12",6.242,6.274,6.16,6.168,6461000.0],["2015-01-13",6.212,6.336,6.118,6.18,6494000.0],["2015-01-14",6.098,6.202,6.088,6.184,5107500.0],["2015-01-15",6.198,6.22,6.046,6.054,5757000.0],["2015-01-16",6.07,6.194,6.04,6.184,6828000.0],["2015-01-20",6.198,6.274,6.116,6.208,5806500.0],["2015-01-21",6.202,6.276,6.164,6.238,4586000.0],["2015-01-22",6.204,6.286,6.054,6.286,10682000.0],["2015-01-23",6.306,6.426,6.246,6.386,9141500.0],["2015-01-26",6.528,6.566,6.418,6.49,13364000.0],["2015-01-27",6.392,6.562,6.368,6.49,9778500.0],["2015-01-28",6.594,6.594,6.254,6.28,13310000.0],["2015-01-29",5.9,6.052,5.714,5.844,47756500.0],["2015-01-30",5.784,6.044,5.776,5.98,24136000.0],["2015-02-02",5.948,6.024,5.788,6.006,20502000.0],["2015-02-03",6.022,6.13,5.98,6.104,13119500.0],["2015-02-04",6.074,6.246,6.066,6.206,12593500.0],["2015-02-05",6.252,6.368,6.252,6.346,10286000.0],["2015-02-06",6.398,6.4,6.32,6.362,12192500.0],["2015-02-09",6.32,6.334,6.248,6.298,8177000.0],["2015-02-10",6.348,6.464,6.294,6.448,9595000.0],["2015-02-11",6.452,6.578,6.434,6.556,9860000.0],["2015-02-12",6.596,6.68,6.556,6.596,15108500.0],["2015-02-13",6.67,6.678,6.588,6.646,14199000.0],["2015-02-17",6.61,6.676,6.584,6.6,9218000.0],["2015-02-18",6.63,6.676,6.604,6.658,6745000.0],["2015-02-19",6.656,6.79,6.622,6.7,7716000.0],["2015-02-20",6.684,6.794,6.68,6.768,9236500.0],["2015-02-23",6.752,6.77,6.616,6.664,6407000.0],["2015-02-24",6.686,6.77,6.67,6.744,6661000.0],["2015-02-25",6.75,6.898,6.742,6.848,10473000.0],["2015-02-26",6.84,6.948,6.804,6.81,8398000.0],["2015-02-27",6.8,6.82,6.702,6.722,6543000.0],["2015-03-02",6.716,6.826,6.666,6.82,6748500.0],["2015-03-03",6.82,6.84,6.712,6.806,5745500.0],["2015-03-04",6.786,6.796,6.696,6.738,5915500.0],["2015-03-05",6.732,6.858,6.69,6.848,7256000.0],["2015-03-06",6.826,6.854,6.698,6.72,5450500.0],["2015-03-09",6.74,6.772,6.656,6.746,4834500.0],["2015-03-10",6.674,6.69,6.556,6.58,4695000.0],["2015-03-11",6.61,6.682,6.588,6.676,4542000.0],["2015-03-12",6.678,6.794,6.6,6.79,5340000.0],["2015-03-13",6.766,6.806,6.606,6.638,6611000.0],["2015-03-16",6.68,6.828,6.668,6.82,4305000.0],["2015-03-17",6.8,6.888,6.77,6.852,5965000.0],["2015-03-18",6.89,7.054,6.836,6.97,10920500.0],["2015-03-19",6.958,7.1,6.902,7.096,7509000.0],["2015-03-20",7.12,7.138,7.04,7.062,12219500.0],["2015-03-23",7.03,7.034,6.88,6.918,6710500.0],["2015-03-24",6.94,6.976,6.826,6.83,6007000.0],["2015-03-25",6.868,6.888,6.594,6.62,7976500.0],["2015-03-26",6.58,6.772,6.534,6.728,5358000.0],["2015-03-27",6.75,6.932,6.75,6.916,6865500.0],["2015-03-30",6.948,7.08,6.93,7.034,5450500.0],["2015-03-31",7.018,7.098,6.962,6.99,7396000.0],["2015-04-01",6.994,6.994,6.732,6.812,8434500.0],["2015-04-02",6.814,6.886,6.776,6.878,3740000.0],["2015-04-06",6.842,6.934,6.8,6.88,7296500.0],["2015-04-07",6.884,7.016,6.86,6.91,7554000.0],["2015-04-08",7.006,7.016,6.876,6.898,10090000.0],["2015-04-09",6.982,7.066,6.934,7.046,8876500.0],["2015-04-10",7.072,7.172,7.034,7.124,7391500.0],["2015-04-13",6.912,7.16,6.85,6.852,10483500.0],["2015-04-14",6.852,6.894,6.778,6.834,8468000.0],["2015-04-15",6.912,6.984,6.852,6.968,7753000.0],["2015-04-16",6.936,6.98,6.882,6.912,7246000.0],["2015-04-17",6.878,6.886,6.68,6.744,11279500.0],["2015-04-20",6.85,6.964,6.812,6.926,18933000.0],["2015-04-21",7.6,7.796,7.446,7.616,48711000.0],["2015-04-22",7.652,7.688,7.544,7.614,11475000.0],["2015-04-23",7.6,7.78,7.578,7.744,11224500.0],["2015-04-24",7.798,7.798,7.668,7.736,7949000.0],["2015-04-27",7.744,7.754,7.588,7.64,8117500.0],["2015-04-28",7.66,7.736,7.55,7.712,7647000.0],["2015-04-29",7.672,7.746,7.58,7.684,5355500.0],["2015-04-30",7.67,7.732,7.516,7.548,7280000.0],["2015-05-01",7.63,7.718,7.62,7.676,7022500.0],["2015-05-04",7.672,7.864,7.654,7.746,6279500.0],["2015-05-05",7.71,7.74,7.504,7.568,7526500.0],["2015-05-06",7.612,7.656,7.486,7.588,5007500.0],["2015-05-07",7.588,7.706,7.572,7.68,6055000.0],["2015-05-08",7.734,7.846,7.702,7.802,6347500.0],["2015-05-11",7.78,7.874,7.748,7.794,7012000.0],["2015-05-12",7.712,7.782,7.66,7.73,6730000.0],["2015-05-13",7.776,7.812,7.668,7.688,7269500.0],["2015-05-14",7.778,7.82,7.686,7.77,8900000.0],["2015-05-15",7.772,7.796,7.712,7.728,4750500.0],["2015-05-18",7.768,7.946,7.7,7.908,8780000.0],["2015-05-19",7.948,7.956,7.672,7.824,9791500.0],["2015-05-20",7.868,7.894,7.696,7.758,9435500.0],["2015-05-21",7.794,7.8,7.718,7.758,5210500.0],["2015-05-22",7.75,7.876,7.7,7.858,5690000.0],["2015-05-26",7.966,7.994,7.794,7.858,5692000.0],["2015-05-27",7.86,7.922,7.734,7.886,9818500.0],["2015-05-28",7.882,8.052,7.872,8.036,7483500.0],["2015-05-29",8.048,8.076,7.92,8.012,6142000.0],["2015-06-01",8.05,8.06,7.886,7.972,5792500.0],["2015-06-02",7.91,8.026,7.884,7.946,4742000.0],["2015-06-03",7.99,8.058,7.922,8.016,4253500.0],["2015-06-04",8.016,8.034,7.862,7.9,4765500.0],["2015-06-05",7.966,8.236,7.846,8.208,9072500.0],["2015-06-08",8.294,8.298,8.058,8.116,7735000.0],["2015-06-09",8.172,8.172,7.974,8.152,6531000.0],["2015-06-10",8.19,8.27,8.134,8.24,3665500.0],["2015-06-11",8.24,8.334,8.168,8.2,7418500.0],["2015-06-12",8.19,8.27,8.104,8.244,5143500.0],["2015-06-15",8.164,8.236,8.024,8.214,7434500.0],["2015-06-16",8.272,8.534,8.24,8.496,8579500.0],["2015-06-17",8.496,8.618,8.494,8.578,6749000.0],["2015-06-18",8.654,8.824,8.612,8.748,9791500.0],["2015-06-19",8.778,8.788,8.592,8.624,12024500.0],["2015-06-22",8.728,8.778,8.648,8.71,6470000.0],["2015-06-23",8.738,8.752,8.6,8.642,6587000.0],["2015-06-24",8.364,8.422,8.154,8.342,20402500.0],["2015-06-25",8.372,8.426,8.346,8.394,6099500.0],["2015-06-26",8.4,8.4,8.214,8.344,10575000.0],["2015-06-29",8.142,8.324,8.11,8.12,7493500.0],["2015-06-30",8.196,8.286,8.152,8.266,7349500.0],["2015-07-01",8.368,8.38,8.206,8.256,5541500.0],["2015-07-02",8.292,8.32,8.17,8.246,4407000.0],["2015-07-06",7.946,8.098,7.808,7.994,9792000.0],["2015-07-07",8.128,8.136,7.826,8.122,10025000.0],["2015-07-08",8.008,8.152,7.976,8.114,7991000.0],["2015-07-09",8.28,8.428,8.226,8.276,7693000.0],["2015-07-10",8.346,8.346,8.214,8.29,4785000.0],["2015-07-13",8.392,8.398,8.252,8.302,6394000.0],["2015-07-14",8.336,8.552,8.304,8.522,7241000.0],["2015-07-15",8.504,8.538,8.396,8.428,4104000.0],["2015-07-16",8.5,8.556,8.45,8.552,5323000.0],["2015-07-17",8.576,8.58,8.42,8.482,5427500.0],["2015-07-20",8.482,8.554,8.416,8.48,4872500.0],["2015-07-21",8.494,8.698,8.396,8.592,11190500.0],["2015-07-22",8.612,8.712,8.422,8.46,17809000.0],["2015-07-23",9.442,9.566,9.2,9.366,34909000.0],["2015-07-24",9.46,9.66,9.45,9.598,15267500.0],["2015-07-27",9.522,9.592,9.362,9.42,9529000.0],["2015-07-28",9.486,9.51,9.248,9.424,8879500.0],["2015-07-29",9.44,9.492,9.302,9.472,8236500.0],["2015-07-30",9.462,9.54,9.342,9.516,7203500.0],["2015-07-31",9.51,9.718,9.46,9.548,7298500.0],["2015-08-03",9.528,9.598,9.392,9.53,7719000.0],["2015-08-04",9.522,9.566,9.472,9.536,4904000.0],["2015-08-05",9.572,9.842,9.562,9.766,10475500.0],["2015-08-06",9.748,9.794,9.258,9.328,10342000.0],["2015-08-07",9.316,9.38,9.206,9.38,7597500.0],["2015-08-10",10.062,10.062,9.438,9.508,5223500.0],["2015-08-11",9.422,9.54,9.3,9.386,5295000.0],["2015-08-12",9.322,9.384,9.012,9.296,11439000.0],["2015-08-13",9.308,9.396,9.232,9.3,4599500.0],["2015-08-14",9.248,9.354,9.212,9.344,5554500.0],["2015-08-17",9.3,9.578,9.24,9.57,6431000.0],["2015-08-18",9.598,9.6,9.466,9.55,5464000.0],["2015-08-19",9.442,9.62,9.348,9.468,4330500.0],["2015-08-20",9.358,9.4,8.92,8.922,10337000.0],["2015-08-21",8.768,8.806,8.564,8.572,16808500.0],["2015-08-24",7.6,8.516,7.0,8.184,15501500.0],["2015-08-25",8.562,8.59,8.12,8.128,8962500.0],["2015-08-26",8.342,8.566,8.166,8.508,8147500.0],["2015-08-27",8.632,8.712,8.41,8.532,8724500.0],["2015-08-28",8.466,8.634,8.416,8.592,4783000.0],["2015-08-31",8.562,8.652,8.372,8.428,6324500.0],["2015-09-01",8.204,8.37,8.102,8.172,8699500.0],["2015-09-02",8.31,8.382,8.14,8.382,5767000.0],["2015-09-03",8.374,8.536,8.346,8.43,6612500.0],["2015-09-04",8.296,8.444,8.262,8.35,4644500.0],["2015-09-08",8.45,8.674,8.39,8.66,6009000.0],["2015-09-09",8.682,8.794,8.58,8.602,7175500.0],["2015-09-10",8.668,8.906,8.622,8.812,7303500.0],["2015-09-11",8.798,8.884,8.74,8.866,5530500.0],["2015-09-14",8.864,8.9,8.742,8.794,4278000.0],["2015-09-15",8.806,8.988,8.772,8.946,5067000.0],["2015-09-16",8.926,9.04,8.834,8.98,4843500.0],["2015-09-17",8.956,9.186,8.922,9.036,7557500.0],["2015-09-18",8.908,9.072,8.9,8.96,12443500.0],["2015-09-21",9.03,9.232,8.976,9.12,6370500.0],["2015-09-22",8.984,9.094,8.928,9.078,6456000.0],["2015-09-23",8.996,9.248,8.902,9.198,7274500.0],["2015-09-24",9.156,9.206,8.966,9.18,6573500.0],["2015-09-25",9.298,9.3,8.922,9.022,6324000.0],["2015-09-28",8.994,9.05,8.472,8.566,11095000.0],["2015-09-29",8.622,8.672,8.366,8.448,9009500.0],["2015-09-30",8.534,8.628,8.33,8.496,10062000.0],["2015-10-01",8.498,8.628,8.408,8.608,5475000.0],["2015-10-02",8.492,8.742,8.314,8.736,7294500.0],["2015-10-05",8.802,8.868,8.736,8.838,5849000.0],["2015-10-06",8.838,8.932,8.634,8.69,5377000.0],["2015-10-07",8.724,8.798,8.364,8.61,13961500.0],["2015-10-08",8.608,8.626,8.4,8.558,9750000.0],["2015-10-09",8.542,8.636,8.484,8.6,5875500.0],["2015-10-12",8.608,8.632,8.51,8.56,5242500.0],["2015-10-13",8.51,8.634,8.316,8.32,7107500.0],["2015-10-14",8.312,8.464,8.214,8.374,7501000.0],["2015-10-15",8.378,8.678,8.378,8.648,7924500.0],["2015-10-16",8.656,8.716,8.534,8.698,6664500.0],["2015-10-19",8.722,8.896,8.654,8.736,9888500.0],["2015-10-20",8.718,8.75,8.536,8.678,7171500.0],["2015-10-21",8.7,8.7,8.176,8.382,12051500.0],["2015-10-22",8.508,8.926,8.454,8.648,21147000.0],["2015-10-23",7.3,7.366,6.582,6.982,77184000.0],["2015-10-26",7.008,7.048,6.75,6.946,22479000.0],["2015-10-27",6.91,7.07,6.69,6.764,19811000.0],["2015-10-28",6.79,7.054,6.69,6.994,15151500.0],["2015-10-29",6.942,7.022,6.806,6.812,15508500.0],["2015-10-30",6.822,6.924,6.816,6.872,8100500.0],["2015-11-02",6.892,6.978,6.83,6.954,6765500.0],["2015-11-03",6.916,7.058,6.854,6.932,9482500.0],["2015-11-04",6.934,7.03,6.86,7.02,10261000.0],["2015-11-05",6.908,6.982,6.656,6.662,16904000.0],["2015-11-06",6.63,6.84,6.622,6.81,11796000.0],["2015-11-09",6.8,6.824,6.664,6.688,10757500.0],["2015-11-10",6.64,6.69,6.456,6.676,14778500.0],["2015-11-11",6.67,6.686,6.566,6.584,7277000.0],["2015-11-12",6.548,6.766,6.506,6.654,7464500.0],["2015-11-13",6.618,6.71,6.54,6.634,9027500.0],["2015-11-16",6.634,6.706,6.55,6.68,6735000.0],["2015-11-17",6.704,6.82,6.624,6.682,7984500.0],["2015-11-18",6.728,6.84,6.684,6.808,7319500.0],["2015-11-19",6.668,6.906,6.668,6.884,7084500.0],["2015-11-20",6.902,7.002,6.88,6.95,5903500.0],["2015-11-23",6.966,7.062,6.948,7.008,10797000.0],["2015-11-24",6.988,7.162,6.928,7.15,13503000.0],["2015-11-25",7.18,7.432,7.138,7.352,14175000.0],["2015-11-27",7.348,7.396,7.29,7.338,4636500.0],["2015-11-30",7.344,7.452,7.202,7.204,42240500.0],["2015-12-01",7.25,7.25,7.122,7.22,8306500.0],["2015-12-02",7.206,7.266,7.15,7.18,5312500.0],["2015-12-03",7.19,7.218,6.912,6.94,7277000.0],["2015-12-04",6.95,7.07,6.928,7.044,6264500.0],["2015-12-07",7.054,7.054,6.872,6.898,6653500.0],["2015-12-08",6.81,6.978,6.76,6.904,6977000.0],["2015-12-09",6.904,6.956,6.514,6.542,14831000.0],["2015-12-10",6.528,6.528,6.314,6.36,17194500.0],["2015-12-11",6.29,6.316,6.08,6.108,12421500.0],["2015-12-14",6.074,6.19,5.966,6.084,14241500.0],["2015-12-15",6.136,6.14,6.052,6.118,10586000.0],["2015-12-16",6.19,6.426,6.094,6.39,15387000.0],["2015-12-17",6.4,6.41,6.282,6.284,9331000.0],["2015-12-18",6.288,6.39,6.228,6.244,16041000.0],["2015-12-21",6.3,6.356,6.24,6.332,7212500.0],["2015-12-22",6.334,6.372,6.262,6.308,6568000.0],["2015-12-23",6.33,6.39,6.29,6.378,4306500.0],["2015-12-24",6.356,6.408,6.344,6.354,1919000.0],["2015-12-28",6.34,6.384,6.298,6.358,5069500.0],["2015-12-29",6.382,6.4,6.304,6.356,4124500.0],["2015-12-30",6.32,6.448,6.29,6.29,6233000.0],["2015-12-31",6.28,6.33,6.228,6.234,7905500.0],["2016-01-04",6.108,6.198,5.966,6.046,18332500.0],["2016-01-05",6.042,6.062,5.942,5.968,10243500.0],["2016-01-06",5.876,5.916,5.766,5.9,17600000.0],["2016-01-07",5.78,5.928,5.674,5.834,12501000.0],["2016-01-08",5.838,5.894,5.696,5.722,15356500.0],["2016-01-11",5.762,5.786,5.576,5.67,17013500.0],["2016-01-12",5.708,5.828,5.622,5.746,13500500.0],["2016-01-13",5.9,5.99,5.584,5.678,16367000.0],["2016-01-14",5.75,5.932,5.586,5.858,17868000.0],["2016-01-15",5.668,5.702,5.438,5.656,18577500.0],["2016-01-19",5.696,5.74,5.288,5.292,25326500.0],["2016-01-20",4.814,5.264,4.728,5.198,29559000.0],["2016-01-21",5.256,5.436,5.206,5.346,13043000.0],["2016-01-22",5.422,5.574,5.262,5.55,12994500.0],["2016-01-25",5.518,5.612,5.422,5.442,13649500.0],["2016-01-26",5.304,5.43,5.132,5.374,22193500.0],["2016-01-27",5.322,5.394,5.138,5.166,21002500.0],["2016-01-28",5.264,5.294,5.106,5.272,19304500.0],["2016-01-29",6.0,6.006,5.502,5.628,29896500.0],["2016-02-01",5.596,5.724,5.48,5.678,15658000.0],["2016-02-02",5.638,5.722,5.398,5.412,10049500.0],["2016-02-03",5.43,5.446,5.206,5.278,13588500.0],["2016-02-04",5.276,5.352,5.184,5.344,14213500.0],["2016-02-05",5.304,5.314,4.868,5.022,26160000.0],["2016-02-08",4.944,4.972,4.682,4.846,19990000.0],["2016-02-09",4.74,5.028,4.732,4.768,12807000.0],["2016-02-10",4.81,4.962,4.772,4.782,17337500.0],["2016-02-11",4.698,4.808,4.632,4.766,14273500.0],["2016-02-12",4.846,4.85,4.702,4.822,10801000.0],["2016-02-16",4.916,5.112,4.878,5.084,17455500.0],["2016-02-17",5.094,5.298,5.06,5.236,14804000.0],["2016-02-18",5.192,5.232,5.052,5.118,12274500.0],["2016-02-19",5.1,5.234,5.074,5.218,9390500.0],["2016-02-22",5.242,5.424,5.198,5.314,19547000.0],["2016-02-23",5.312,5.354,5.228,5.31,9859000.0],["2016-02-24",5.242,5.482,5.214,5.46,13674000.0],["2016-02-25",5.5,5.628,5.402,5.612,12772000.0],["2016-02-26",5.7,5.722,5.572,5.622,8026500.0],["2016-02-29",5.66,5.84,5.642,5.68,12313500.0],["2016-03-01",5.75,5.974,5.704,5.922,11003000.0],["2016-03-02",5.898,5.92,5.784,5.87,12493500.0],["2016-03-03",5.982,5.982,5.7,5.754,14997000.0],["2016-03-04",5.75,5.798,5.66,5.702,7722500.0],["2016-03-07",5.652,5.736,5.604,5.684,7007000.0],["2016-03-08",5.638,5.674,5.43,5.438,8336500.0],["2016-03-09",5.468,5.608,5.422,5.534,9260000.0],["2016-03-10",5.562,5.612,5.416,5.5,6378500.0],["2016-03-11",5.552,5.726,5.548,5.704,5318000.0],["2016-03-14",5.66,5.732,5.564,5.602,6870000.0],["2016-03-15",5.59,5.628,5.484,5.52,7564000.0],["2016-03-16",5.452,5.688,5.44,5.658,6127500.0],["2016-03-17",5.622,5.83,5.602,5.798,8502500.0],["2016-03-18",5.81,5.87,5.738,5.74,11270500.0],["2016-03-21",5.91,5.992,5.834,5.932,11187000.0],["2016-03-22",5.894,6.072,5.744,5.792,20444500.0],["2016-03-23",5.78,5.78,5.59,5.686,15657500.0],["2016-03-24",5.644,5.722,5.59,5.706,7087500.0],["2016-03-28",5.736,5.748,5.602,5.728,7450000.0],["2016-03-29",5.718,5.822,5.656,5.816,6758500.0],["2016-03-30",5.858,5.956,5.846,5.88,7631500.0],["2016-03-31",5.98,6.2,5.96,6.126,16876000.0],["2016-04-01",6.05,6.21,6.04,6.2,14094000.0],["2016-04-04",6.196,6.23,6.152,6.2,9117500.0],["2016-04-05",6.14,6.238,6.114,6.128,11240000.0],["2016-04-06",6.148,6.166,6.074,6.134,6017500.0],["2016-04-07",6.1,6.144,6.026,6.07,8140500.0],["2016-04-08",6.144,6.196,6.042,6.072,5992000.0],["2016-04-11",6.09,6.156,5.984,5.988,5290000.0],["2016-04-12",5.908,5.928,5.616,5.758,20106000.0],["2016-04-13",5.83,5.994,5.804,5.958,13094000.0],["2016-04-14",5.932,5.968,5.854,5.886,11587500.0],["2016-04-15",5.874,5.96,5.862,5.928,8498500.0],["2016-04-18",5.898,6.11,5.866,6.054,7906000.0],["2016-04-19",6.082,6.092,5.912,6.004,7638500.0],["2016-04-20",5.952,6.206,5.908,6.158,12697500.0],["2016-04-21",6.164,6.206,6.118,6.156,8868000.0],["2016-04-22",6.088,6.244,6.086,6.228,7496500.0],["2016-04-25",6.21,6.318,6.164,6.258,10284500.0],["2016-04-26",6.244,6.292,6.096,6.19,16128000.0],["2016-04-27",6.6,6.868,6.484,6.67,34472000.0],["2016-04-28",6.658,6.658,6.446,6.466,11036000.0],["2016-04-29",6.472,6.53,6.262,6.502,10181500.0],["2016-05-02",6.504,6.58,6.446,6.572,7436500.0],["2016-05-03",6.488,6.526,6.394,6.43,6721500.0],["2016-05-04",6.368,6.448,6.29,6.432,9286000.0],["2016-05-05",6.444,6.474,6.382,6.412,7492500.0],["2016-05-06",6.32,6.402,6.216,6.398,13295500.0],["2016-05-09",6.384,6.438,6.312,6.412,6577500.0],["2016-05-10",6.438,6.556,6.39,6.554,8065000.0],["2016-05-11",6.52,6.61,6.49,6.496,9749000.0],["2016-05-12",6.526,6.546,6.37,6.444,9993500.0],["2016-05-13",6.442,6.54,6.42,6.466,8246500.0],["2016-05-16",6.48,6.59,6.446,6.524,6705000.0],["2016-05-17",6.514,6.62,6.5,6.546,6951000.0],["2016-05-18",6.504,6.63,6.504,6.564,5625000.0],["2016-05-19",6.572,6.71,6.57,6.664,6237000.0],["2016-05-20",6.706,6.752,6.638,6.742,5870500.0],["2016-05-23",6.748,6.834,6.666,6.734,5740000.0],["2016-05-24",6.77,6.856,6.738,6.834,5162500.0],["2016-05-25",6.838,6.916,6.832,6.866,5373000.0],["2016-05-26",6.854,6.928,6.814,6.912,4875000.0],["2016-05-27",6.792,6.808,6.666,6.794,12739500.0],["2016-05-31",6.81,6.866,6.77,6.842,10476000.0],["2016-06-01",6.8,6.916,6.756,6.902,5629500.0],["2016-06-02",6.9,6.968,6.892,6.934,6494000.0],["2016-06-03",6.93,6.976,6.862,6.92,4911500.0],["2016-06-06",6.956,6.972,6.826,6.92,6604000.0],["2016-06-07",6.92,6.95,6.878,6.894,5519000.0],["2016-06-08",6.9,6.986,6.874,6.956,5746500.0],["2016-06-09",6.93,6.986,6.878,6.892,5034500.0],["2016-06-10",6.852,6.852,6.704,6.74,7418000.0],["2016-06-13",6.684,6.866,6.67,6.79,7133500.0],["2016-06-14",6.782,6.796,6.684,6.75,6000000.0],["2016-06-15",6.762,6.864,6.738,6.812,6677500.0],["2016-06-16",6.738,6.78,6.568,6.674,8813500.0],["2016-06-17",6.694,6.694,6.584,6.668,16676500.0],["2016-06-20",6.752,6.8,6.704,6.708,6403500.0],["2016-06-21",6.734,6.796,6.7,6.752,4695000.0],["2016-06-22",6.742,6.766,6.662,6.666,3717500.0],["2016-06-23",6.718,6.866,6.718,6.864,5957500.0],["2016-06-24",6.546,6.604,6.356,6.382,15701000.0],["2016-06-27",6.3,6.302,5.976,5.994,15116500.0],["2016-06-28",6.088,6.112,5.98,6.026,11065000.0],["2016-06-29",6.034,6.238,6.004,6.22,10593500.0],["2016-06-30",6.248,6.328,6.156,6.318,8449500.0],["2016-07-01",6.3,6.382,6.282,6.336,5971000.0],["2016-07-05",6.3,6.342,6.274,6.314,5603000.0],["2016-07-06",6.256,6.376,6.184,6.336,7111000.0],["2016-07-07",6.364,6.452,6.314,6.42,7871000.0],["2016-07-08",6.49,6.694,6.49,6.692,7655500.0],["2016-07-11",6.75,6.792,6.698,6.722,5288500.0],["2016-07-12",6.696,6.844,6.614,6.774,6671000.0],["2016-07-13",6.802,6.89,6.764,6.764,5447500.0],["2016-07-14",6.848,6.886,6.784,6.798,6084000.0],["2016-07-15",6.796,6.88,6.796,6.824,5356000.0],["2016-07-18",6.832,6.88,6.788,6.826,5287000.0],["2016-07-19",6.806,6.878,6.776,6.778,4207500.0],["2016-07-20",6.8,7.014,6.776,6.984,6407000.0],["2016-07-21",6.954,7.04,6.908,6.942,5663000.0],["2016-07-22",6.992,7.17,6.9,7.152,7990000.0],["2016-07-25",7.152,7.318,7.074,7.314,12191500.0],["2016-07-26",7.286,7.372,7.236,7.298,9799000.0],["2016-07-27",7.32,7.42,7.28,7.33,7347500.0],["2016-07-28",7.35,7.462,7.256,7.434,12234500.0],["2016-07-29",6.75,6.94,6.588,6.938,35136500.0],["2016-08-01",6.962,7.04,6.916,6.97,9759500.0],["2016-08-02",6.968,6.968,6.744,6.802,9690500.0],["2016-08-03",6.79,6.854,6.738,6.834,7947000.0],["2016-08-04",6.848,6.902,6.75,6.762,7684500.0],["2016-08-05",6.738,6.762,6.668,6.692,13473000.0],["2016-08-08",6.7,6.76,6.666,6.672,5263000.0],["2016-08-09",6.664,6.688,6.608,6.638,4728500.0],["2016-08-10",6.628,6.662,6.578,6.584,5042000.0],["2016-08-11",6.604,6.644,6.562,6.57,4996500.0],["2016-08-12",6.572,6.572,6.486,6.526,5717000.0],["2016-08-15",6.542,6.624,6.514,6.58,3088000.0],["2016-08-16",6.544,7.03,6.544,6.972,22626500.0],["2016-08-17",6.946,7.004,6.86,6.892,10297000.0],["2016-08-18",6.9,7.074,6.876,7.014,10057000.0],["2016-08-19",7.012,7.022,6.938,6.98,4323000.0],["2016-08-22",6.946,7.002,6.904,6.986,3433000.0],["2016-08-23",7.048,7.162,7.02,7.154,7018500.0],["2016-08-24",7.106,7.178,7.058,7.082,6102000.0],["2016-08-25",7.068,7.13,7.068,7.116,3304500.0],["2016-08-26",7.118,7.174,7.058,7.14,4832000.0],["2016-08-29",7.14,7.218,7.124,7.134,6649000.0],["2016-08-30",7.276,7.328,7.224,7.27,6478500.0],["2016-08-31",7.18,7.248,7.118,7.228,5670000.0],["2016-09-01",7.222,7.394,7.174,7.328,8919000.0],["2016-09-02",7.36,7.406,7.318,7.366,6551000.0],["2016-09-06",7.364,7.444,7.338,7.358,5574000.0],["2016-09-07",7.358,7.46,7.352,7.4,6963000.0],["2016-09-08",7.396,7.404,7.252,7.278,4598000.0],["2016-09-09",7.246,7.286,7.15,7.152,4729500.0],["2016-09-12",7.108,7.208,7.064,7.184,6855500.0],["2016-09-13",7.162,7.184,7.046,7.088,5193500.0],["2016-09-14",7.11,7.174,7.038,7.062,4906000.0],["2016-09-15",7.028,7.176,7.012,7.134,5535000.0],["2016-09-16",7.136,7.162,7.07,7.104,12518000.0],["2016-09-19",7.176,7.206,7.122,7.152,6651000.0],["2016-09-20",7.162,7.19,7.076,7.084,4262500.0],["2016-09-21",7.088,7.198,7.084,7.19,5203000.0],["2016-09-22",7.26,7.366,7.224,7.278,6119500.0],["2016-09-23",7.422,7.456,7.248,7.266,7881000.0],["2016-09-26",7.224,7.288,7.206,7.226,6013500.0],["2016-09-27",7.232,7.268,7.19,7.218,5266500.0],["2016-09-28",7.246,7.272,7.192,7.26,4666000.0],["2016-09-29",7.232,7.274,7.164,7.186,5225000.0],["2016-09-30",7.22,7.406,7.216,7.386,10654500.0],["2016-10-03",7.38,7.496,7.366,7.388,9015000.0],["2016-10-04",7.386,7.494,7.332,7.362,6440000.0],["2016-10-05",7.356,7.456,7.316,7.32,10912000.0],["2016-10-06",7.35,7.35,7.13,7.138,8122500.0],["2016-10-07",7.154,7.164,6.996,6.998,9166500.0],["2016-10-10",7.064,7.076,6.972,6.998,9955000.0],["2016-10-11",6.98,7.006,6.784,6.818,20989500.0],["2016-10-12",5.816,6.214,5.8,6.132,106244000.0],["2016-10-13",6.12,6.274,6.0,6.238,39068000.0],["2016-10-14",6.294,6.312,6.108,6.202,19826000.0],["2016-10-17",6.184,6.256,6.152,6.192,12775000.0],["2016-10-18",6.228,6.26,6.174,6.198,7669000.0],["2016-10-19",6.182,6.272,6.16,6.222,11484500.0],["2016-10-20",6.224,6.292,6.192,6.266,9864500.0],["2016-10-21",6.298,6.388,6.236,6.36,12560000.0],["2016-10-24",6.368,6.4,6.242,6.248,9174000.0],["2016-10-25",6.274,6.274,6.132,6.134,7998500.0],["2016-10-26",6.128,6.146,6.026,6.036,13956000.0],["2016-10-27",6.094,6.154,5.944,5.982,20790500.0],["2016-10-28",6.146,6.38,6.074,6.356,16542000.0],["2016-10-31",6.392,6.436,6.358,6.412,10798500.0],["2016-11-01",6.4,6.434,6.312,6.352,9317000.0],["2016-11-02",6.406,6.406,6.214,6.22,9691000.0],["2016-11-03",6.226,6.27,6.154,6.16,5069500.0],["2016-11-04",6.162,6.308,6.16,6.176,8396000.0],["2016-11-07",6.262,6.33,6.21,6.29,19618000.0],["2016-11-08",6.298,6.338,6.202,6.266,8826500.0],["2016-11-09",6.186,6.378,6.162,6.35,7744500.0],["2016-11-10",6.354,6.48,6.244,6.278,6901000.0],["2016-11-11",6.244,6.418,6.216,6.372,6279500.0],["2016-11-14",6.4,6.458,6.262,6.328,8137500.0],["2016-11-15",6.7,6.7,6.324,6.432,35146000.0],["2016-11-16",6.418,6.54,6.408,6.508,13719500.0],["2016-11-17",6.492,6.508,6.266,6.328,20063500.0],["2016-11-18",6.358,6.374,6.178,6.192,17035000.0],["2016-11-21",6.196,6.222,6.062,6.134,21310500.0],["2016-11-22",5.92,6.24,5.92,6.23,18096000.0],["2016-11-23",6.198,6.236,6.132,6.168,7450000.0],["2016-11-25",6.176,6.176,6.094,6.114,3506500.0],["2016-11-28",6.126,6.176,6.036,6.048,7915000.0],["2016-11-29",6.026,6.1,6.0,6.048,7717500.0],["2016-11-30",6.088,6.088,6.014,6.02,5893000.0],["2016-12-01",6.036,6.044,5.78,5.81,11817000.0],["2016-12-02",5.776,5.926,5.774,5.914,10855500.0],["2016-12-05",5.958,6.1,5.948,6.044,12821500.0],["2016-12-06",6.028,6.036,5.884,5.986,11969500.0],["2016-12-07",6.0,6.176,5.986,6.152,10802500.0],["2016-12-08",6.138,6.188,6.08,6.112,10678500.0],["2016-12-09",6.114,6.15,6.07,6.138,6799000.0],["2016-12-12",6.138,6.142,5.97,5.994,5855500.0],["2016-12-13",6.018,6.13,6.01,6.11,8626000.0],["2016-12-14",6.094,6.146,5.936,5.944,12850500.0],["2016-12-15",5.952,6.072,5.908,5.992,9321000.0],["2016-12-16",6.016,6.03,5.906,5.954,24813500.0],["2016-12-19",5.982,6.05,5.938,5.958,11402500.0],["2016-12-20",5.972,6.02,5.8,5.936,21373000.0],["2016-12-21",5.93,5.978,5.854,5.91,21796000.0],["2016-12-22",5.888,5.892,5.702,5.722,21592000.0],["2016-12-23",5.72,5.84,5.72,5.834,9653500.0],["2016-12-27",5.81,6.056,5.79,6.016,16999000.0],["2016-12-28",6.046,6.104,5.96,6.07,22512500.0],["2016-12-29",6.07,6.138,6.01,6.06,9223500.0],["2016-12-30",6.068,6.068,6.006,6.024,9002000.0],["2017-01-03",6.112,6.132,5.98,6.024,12206000.0],["2017-01-04",6.03,6.108,6.016,6.084,11611000.0],["2017-01-05",6.052,6.184,6.046,6.166,15568500.0],["2017-01-06",6.16,6.244,6.104,6.202,9631000.0],["2017-01-09",6.2,6.298,6.162,6.262,10128500.0],["2017-01-10",6.292,6.412,6.29,6.392,9225500.0],["2017-01-11",6.45,6.578,6.378,6.424,11804500.0],["2017-01-12",6.41,6.434,6.288,6.37,6688000.0],["2017-01-13",6.366,6.466,6.362,6.458,3716500.0],["2017-01-17",6.458,6.494,6.284,6.34,38616500.0],["2017-01-18",6.33,6.392,6.272,6.37,10609500.0],["2017-01-19",6.466,6.548,6.444,6.47,27218500.0],["2017-01-20",6.47,6.518,6.436,6.464,13260000.0],["2017-01-23",6.46,6.492,6.372,6.438,13849500.0],["2017-01-24",6.45,6.54,6.436,6.532,7321000.0],["2017-01-25",6.594,6.672,6.52,6.562,6715500.0],["2017-01-26",6.594,6.626,6.47,6.514,7314000.0],["2017-01-27",6.51,6.57,6.454,6.556,6039500.0],["2017-01-30",6.546,6.568,6.41,6.562,7997500.0],["2017-01-31",6.568,6.678,6.514,6.652,11036500.0],["2017-02-01",6.652,6.686,6.544,6.62,8922500.0],["2017-02-02",6.606,6.698,6.556,6.636,22172000.0],["2017-02-03",7.43,7.602,7.22,7.544,63531000.0],["2017-02-06",7.532,7.666,7.36,7.566,18814500.0],["2017-02-07",7.6,7.648,7.514,7.552,9670500.0],["2017-02-08",7.54,7.572,7.442,7.484,13122500.0],["2017-02-09",7.476,7.648,7.456,7.598,7756000.0],["2017-02-10",7.55,7.626,7.518,7.536,7607500.0],["2017-02-13",7.544,7.602,7.51,7.56,6768500.0],["2017-02-14",7.54,7.592,7.482,7.554,14307500.0],["2017-02-15",7.562,7.614,7.514,7.59,5842000.0],["2017-02-16",7.584,7.618,7.406,7.448,7809500.0],["2017-02-17",7.41,7.516,7.38,7.492,6249500.0],["2017-02-21",7.452,7.552,7.442,7.476,6341500.0],["2017-02-22",7.46,7.528,7.44,7.448,5469000.0],["2017-02-23",7.444,7.454,7.362,7.446,8102500.0],["2017-02-24",7.386,7.442,7.312,7.43,5017500.0],["2017-02-27",7.424,7.5,7.382,7.488,9721000.0],["2017-02-28",7.454,7.48,7.41,7.47,13393000.0],["2017-03-01",7.354,7.474,7.33,7.462,15953000.0],["2017-03-02",7.43,7.472,7.334,7.348,9659500.0],["2017-03-03",7.318,7.334,7.234,7.256,11702500.0],["2017-03-06",7.232,7.322,7.2,7.268,9430500.0],["2017-03-07",7.254,7.298,7.19,7.286,9047500.0],["2017-03-08",7.3,7.524,7.3,7.448,17018500.0],["2017-03-09",7.408,7.456,7.292,7.334,7738000.0],["2017-03-10",7.396,7.416,7.336,7.392,5717500.0],["2017-03-13",7.372,7.434,7.358,7.386,4782000.0],["2017-03-14",7.394,7.394,7.272,7.332,4585500.0],["2017-03-15",7.316,7.394,7.276,7.374,4544500.0],["2017-03-16",7.412,7.472,7.412,7.458,5607000.0],["2017-03-17",7.544,7.544,7.388,7.426,15445000.0],["2017-03-20",7.432,7.486,7.388,7.396,4407000.0],["2017-03-21",7.416,7.426,7.214,7.222,6824500.0],["2017-03-22",7.19,7.302,7.18,7.298,5082500.0],["2017-03-23",7.298,7.35,7.246,7.276,4883000.0],["2017-03-24",7.304,7.332,7.24,7.26,4603500.0],["2017-03-27",7.19,7.314,7.166,7.268,6568000.0],["2017-03-28",7.28,7.334,7.264,7.312,3626500.0],["2017-03-29",7.498,7.706,7.456,7.662,14887000.0],["2017-03-30",7.652,7.712,7.56,7.57,7238000.0],["2017-03-31",7.554,7.698,7.554,7.67,6491500.0],["2017-04-03",7.71,7.806,7.61,7.652,8999000.0],["2017-04-04",7.634,7.702,7.508,7.53,6097500.0],["2017-04-05",7.568,7.62,7.474,7.488,6454000.0],["2017-04-06",7.49,7.494,7.388,7.446,8485500.0],["2017-04-07",7.436,7.502,7.414,7.484,4661000.0],["2017-04-10",7.506,7.506,7.386,7.444,11816500.0],["2017-04-11",7.426,7.524,7.408,7.524,7002000.0],["2017-04-12",7.526,7.582,7.48,7.494,4089500.0],["2017-04-13",7.486,7.528,7.458,7.464,4978000.0],["2017-04-17",7.522,7.728,7.522,7.614,8359000.0],["2017-04-18",7.61,7.712,7.576,7.704,7331500.0],["2017-04-19",7.726,7.772,7.67,7.686,5680000.0],["2017-04-20",7.704,7.71,7.596,7.702,4321000.0],["2017-04-21",7.83,7.928,7.76,7.906,16152500.0],["2017-04-24",8.04,8.072,7.91,7.982,14649000.0],["2017-04-25",8.036,8.128,8.002,8.054,7955000.0],["2017-04-26",8.04,8.06,7.976,7.98,7780500.0],["2017-04-27",8.032,8.122,7.966,8.084,15279500.0],["2017-04-28",7.814,7.994,7.726,7.8,22948000.0],["2017-05-01",7.86,7.868,7.726,7.83,10953000.0],["2017-05-02",7.872,7.938,7.828,7.876,9259000.0],["2017-05-03",7.896,7.956,7.802,7.844,7983000.0],["2017-05-04",7.858,7.924,7.816,7.888,6400000.0],["2017-05-05",7.908,8.048,7.892,8.016,7843500.0],["2017-05-08",8.022,8.04,7.93,7.956,4558000.0],["2017-05-09",8.068,8.142,7.8,7.812,8570500.0],["2017-05-10",7.8,7.884,7.794,7.85,4748500.0],["2017-05-11",7.832,7.858,7.72,7.806,5395500.0],["2017-05-12",7.806,7.84,7.708,7.824,6744500.0],["2017-05-15",8.02,8.266,8.02,8.09,17694000.0],["2017-05-16",8.162,8.198,8.092,8.194,8520500.0],["2017-05-17",8.146,8.15,7.906,7.91,7081500.0],["2017-05-18",7.868,7.954,7.774,7.934,7105500.0],["2017-05-19",7.976,8.076,7.958,8.008,5797000.0],["2017-05-22",8.006,8.114,7.98,8.098,7767500.0],["2017-05-23",8.118,8.136,7.998,8.014,4794000.0],["2017-05-24",8.046,8.088,7.944,7.96,4059500.0],["2017-05-25",7.988,8.024,7.894,7.93,5165500.0],["2017-05-26",7.924,7.934,7.864,7.898,4325500.0],["2017-05-30",7.874,7.894,7.798,7.83,10323500.0],["2017-05-31",7.844,7.88,7.77,7.868,9315000.0],["2017-06-01",7.962,7.974,7.796,7.842,14670500.0],["2017-06-02",7.91,7.926,7.788,7.81,11387500.0],["2017-06-05",7.78,7.92,7.776,7.874,7558000.0],["2017-06-06",7.83,7.888,7.782,7.818,12499000.0],["2017-06-07",7.8,7.844,7.71,7.84,15297000.0],["2017-06-08",7.816,7.918,7.706,7.904,11153000.0],["2017-06-09",7.922,7.936,7.36,7.464,18236500.0],["2017-06-12",7.376,7.496,7.154,7.486,17843500.0],["2017-06-13",7.532,7.602,7.486,7.588,4930500.0],["2017-06-14",7.622,7.674,7.494,7.57,7920500.0],["2017-06-15",7.484,7.552,7.466,7.528,4134500.0],["2017-06-16",7.52,7.57,7.482,7.566,8594000.0],["2017-06-19",7.608,7.652,7.578,7.6,5748000.0],["2017-06-20",7.604,7.64,7.49,7.494,5406500.0],["2017-06-21",7.52,7.626,7.52,7.546,4812000.0],["2017-06-22",7.562,7.604,7.518,7.558,3773000.0],["2017-06-23",7.57,7.674,7.52,7.658,6017000.0],["2017-06-26",7.658,7.7,7.514,7.566,5045000.0],["2017-06-27",7.526,7.612,7.428,7.44,4866000.0],["2017-06-28",7.498,7.608,7.442,7.546,5972500.0],["2017-06-29",7.562,7.64,7.416,7.548,8339000.0],["2017-06-30",7.554,7.606,7.484,7.488,6397000.0],["2017-07-03",7.534,7.606,7.406,7.426,2502500.0],["2017-07-05",7.54,7.84,7.526,7.726,12319000.0],["2017-07-06",7.664,7.688,7.564,7.596,7948500.0],["2017-07-07",7.654,7.78,7.5,7.698,6433500.0],["2017-07-10",7.706,7.736,7.624,7.7,5425500.0],["2017-07-11",7.702,7.78,7.66,7.776,8451000.0],["2017-07-12",7.822,7.988,7.812,7.9,9575000.0],["2017-07-13",7.92,8.02,7.856,8.014,8826500.0],["2017-07-14",7.798,8.04,7.73,8.024,9790500.0],["2017-07-17",8.038,8.098,7.962,8.046,10086000.0],["2017-07-18",8.018,8.11,8.004,8.094,4492000.0],["2017-07-19",8.124,8.312,8.1,8.22,7832000.0],["2017-07-20",8.1,8.166,8.008,8.142,8722500.0],["2017-07-21",8.13,8.148,8.068,8.074,3203500.0],["2017-07-24",8.09,8.142,8.042,8.11,3914000.0],["2017-07-25",8.124,8.19,8.09,8.142,9157500.0],["2017-07-26",8.152,8.178,8.048,8.116,9700500.0],["2017-07-27",7.91,8.16,7.636,7.684,31376500.0],["2017-07-28",7.656,7.714,7.48,7.494,11531000.0],["2017-07-31",7.52,7.55,7.36,7.382,11554000.0],["2017-08-01",7.428,7.43,7.342,7.36,7952500.0],["2017-08-02",7.4,7.422,7.174,7.274,8933000.0],["2017-08-03",7.274,7.324,7.206,7.28,7072000.0],["2017-08-04",7.276,7.4,7.246,7.368,16033000.0],["2017-08-07",7.364,7.416,7.286,7.366,10188000.0],["2017-08-08",7.334,7.376,7.286,7.304,5792500.0],["2017-08-09",7.25,7.344,7.234,7.34,6901500.0],["2017-08-10",7.284,7.35,7.204,7.222,8264500.0],["2017-08-11",7.184,7.314,7.18,7.296,5988000.0],["2017-08-14",7.358,7.44,7.352,7.41,3534500.0],["2017-08-15",7.44,7.44,7.34,7.362,2983500.0],["2017-08-16",7.362,7.458,7.356,7.438,3691000.0],["2017-08-17",7.41,7.474,7.3,7.304,3101000.0],["2017-08-18",7.314,7.386,7.282,7.33,3553000.0],["2017-08-21",7.32,7.392,7.29,7.386,3393000.0],["2017-08-22",7.406,7.534,7.404,7.504,4115500.0],["2017-08-23",7.452,7.488,7.404,7.42,2953000.0],["2017-08-24",7.434,7.504,7.422,7.446,3726000.0],["2017-08-25",7.496,7.53,7.416,7.436,4454500.0],["2017-08-28",7.442,7.464,7.408,7.452,5381000.0],["2017-08-29",7.4,7.498,7.39,7.472,2648000.0],["2017-08-30",7.478,7.58,7.47,7.568,2789000.0],["2017-08-31",7.59,7.684,7.582,7.64,6633000.0],["2017-09-01",7.682,7.722,7.612,7.66,3582500.0],["2017-09-05",7.58,7.666,7.332,7.348,9034000.0],["2017-09-06",7.37,7.484,7.326,7.48,5945500.0],["2017-09-07",7.5,7.54,7.42,7.47,3912500.0],["2017-09-08",7.518,7.69,7.504,7.512,5858000.0],["2017-09-11",7.566,7.708,7.566,7.648,5812000.0],["2017-09-12",7.678,7.704,7.58,7.696,3846000.0],["2017-09-13",7.66,7.694,7.586,7.588,5369000.0],["2017-09-14",7.562,7.624,7.478,7.61,4195000.0],["2017-09-15",7.594,7.732,7.594,7.732,9414000.0],["2017-09-18",7.76,7.814,7.718,7.718,6397000.0],["2017-09-19",7.772,7.776,7.698,7.708,3591000.0],["2017-09-20",7.702,7.728,7.57,7.648,3537500.0],["2017-09-21",7.654,7.902,7.606,7.664,3985500.0],["2017-09-22",7.632,7.732,7.63,7.668,3059500.0],["2017-09-25",7.66,7.674,7.478,7.51,4258000.0],["2017-09-26",7.548,7.588,7.438,7.492,4713500.0],["2017-09-27",7.52,7.598,7.516,7.54,12989000.0],["2017-09-28",7.518,7.518,7.18,7.182,15988000.0],["2017-09-29",7.172,7.24,7.088,7.168,16533000.0],["2017-10-02",7.182,7.388,7.182,7.27,11044500.0],["2017-10-03",7.298,7.394,7.286,7.346,7594500.0],["2017-10-04",7.35,7.394,7.316,7.374,4873000.0],["2017-10-05",7.388,7.666,7.37,7.658,13491000.0],["2017-10-06",7.636,7.83,7.624,7.806,9271500.0],["2017-10-09",7.798,7.84,7.724,7.754,6179500.0],["2017-10-10",7.764,7.786,7.678,7.69,4329500.0],["2017-10-11",7.684,7.784,7.666,7.736,3127000.0],["2017-10-12",7.714,7.752,7.694,7.702,5254000.0],["2017-10-13",7.75,7.848,7.73,7.816,4684500.0],["2017-10-16",7.824,7.85,7.71,7.788,4188500.0],["2017-10-17",7.82,7.932,7.798,7.852,5606500.0],["2017-10-18",7.998,8.08,7.86,8.058,11902000.0],["2017-10-19",8.008,8.044,7.882,8.044,6376500.0],["2017-10-20",8.068,8.112,8.02,8.064,5734500.0],["2017-10-23",8.06,8.096,7.994,8.034,4641000.0],["2017-10-24",8.032,8.078,7.97,8.0,5781500.0],["2017-10-25",8.0,8.054,7.896,7.94,4512500.0],["2017-10-26",7.956,8.054,7.902,8.02,7654500.0],["2017-10-27",7.454,8.07,7.43,7.748,25671000.0],["2017-10-30",7.744,7.94,7.726,7.9,10529500.0],["2017-10-31",7.928,7.978,7.86,7.882,7215000.0],["2017-11-01",7.884,7.892,7.664,7.754,11772500.0],["2017-11-02",7.692,7.806,7.624,7.722,8098000.0],["2017-11-03",7.702,7.816,7.7,7.802,6008000.0],["2017-11-06",7.778,7.858,7.724,7.85,7716500.0],["2017-11-07",7.89,7.906,7.768,7.818,7150000.0],["2017-11-08",7.828,8.02,7.8,7.982,9923500.0],["2017-11-09",7.934,8.008,7.826,7.898,7914000.0],["2017-11-10",7.898,8.018,7.844,7.988,8012000.0],["2017-11-13",7.968,8.076,7.936,8.07,8878000.0],["2017-11-14",7.99,8.082,7.886,8.004,7195500.0],["2017-11-15",7.926,8.048,7.88,7.98,7151500.0],["2017-11-16",8.02,8.146,7.984,8.052,10672000.0],["2017-11-17",8.052,8.102,7.996,8.062,6519000.0],["2017-11-20",8.082,8.198,8.042,8.154,6824500.0],["2017-11-21",8.2,8.304,8.168,8.264,9493000.0],["2017-11-22",8.3,8.4,8.266,8.354,8206000.0],["2017-11-24",8.368,8.416,8.33,8.382,2824000.0],["2017-11-27",8.382,8.448,8.356,8.366,14213000.0],["2017-11-28",8.416,8.462,8.326,8.432,5519500.0],["2017-11-29",8.422,8.434,8.204,8.288,5679500.0],["2017-11-30",8.354,8.436,8.266,8.412,6821500.0],["2017-12-01",8.396,8.456,8.24,8.438,5935500.0],["2017-12-04",8.484,8.498,8.302,8.308,6715500.0],["2017-12-05",8.252,8.394,8.214,8.22,7798500.0],["2017-12-06",8.19,8.284,8.1,8.258,6296500.0],["2017-12-07",8.276,8.328,8.208,8.284,7613500.0],["2017-12-08",8.324,8.406,8.314,8.39,4829500.0],["2017-12-11",8.388,8.476,8.36,8.444,6013000.0],["2017-12-12",8.306,8.518,8.292,8.436,6664500.0],["2017-12-13",8.468,8.616,8.442,8.53,6183000.0],["2017-12-14",8.56,8.61,8.512,8.542,7475000.0],["2017-12-15",8.568,8.76,8.568,8.728,14326500.0],["2017-12-18",8.778,8.94,8.738,8.854,9268500.0],["2017-12-19",8.85,9.128,8.818,9.018,11030000.0],["2017-12-20",9.1,9.1,8.74,8.974,8702500.0],["2017-12-21",9.0,9.0,8.782,8.798,7797500.0],["2017-12-22",8.81,8.848,8.722,8.784,7190000.0],["2017-12-26",8.722,8.862,8.722,8.832,6491000.0],["2017-12-27",8.84,8.858,8.784,8.812,2848500.0],["2017-12-28",8.818,8.824,8.766,8.802,6961500.0],["2017-12-29",8.822,8.838,8.738,8.738,4473000.0],["2018-01-02",8.752,8.892,8.712,8.87,6443500.0],["2018-01-03",8.86,9.028,8.834,9.006,7572500.0],["2018-01-04",9.022,9.046,8.792,8.8,12654500.0],["2018-01-05",8.864,8.908,8.784,8.82,7152000.0],["2018-01-08",8.858,9.008,8.802,9.0,5955000.0],["2018-01-09",8.938,8.968,8.794,8.864,6906500.0],["2018-01-10",8.812,8.844,8.696,8.82,5894500.0],["2018-01-11",8.818,8.922,8.78,8.852,6355000.0],["2018-01-12",8.888,9.026,8.86,8.988,7310000.0],["2018-01-16",9.006,9.158,8.83,8.868,7371000.0],["2018-01-17",8.954,9.054,8.928,9.018,5543000.0],["2018-01-18",8.976,9.18,8.97,9.142,9710000.0],["2018-01-19",9.18,9.286,9.13,9.202,11593500.0],["2018-01-22",9.16,9.182,9.042,9.17,6751500.0],["2018-01-23",8.858,9.182,8.71,9.15,13508000.0],["2018-01-24",9.19,9.246,9.01,9.05,6414000.0],["2018-01-25",9.11,9.162,9.024,9.082,3783000.0],["2018-01-26",9.022,9.208,9.018,9.172,6188500.0],["2018-01-29",9.152,9.248,9.138,9.192,8337000.0],["2018-01-30",9.13,9.2,9.126,9.148,6633500.0],["2018-01-31",9.078,9.28,9.072,9.208,7181000.0],["2018-02-01",9.15,9.254,9.094,9.174,7192500.0],["2018-02-02",9.142,9.146,8.968,8.988,7533000.0],["2018-02-05",8.854,9.14,8.734,8.766,14270000.0],["2018-02-06",9.054,9.4,8.92,9.308,33522000.0],["2018-02-07",9.336,9.36,9.1,9.102,12831000.0],["2018-02-08",9.1,9.17,8.894,8.9,18568500.0],["2018-02-09",9.046,9.374,8.908,9.308,21310500.0],["2018-02-12",9.374,9.44,9.278,9.296,13406000.0],["2018-02-13",9.286,9.632,9.26,9.624,12592000.0],["2018-02-14",9.586,9.702,9.536,9.676,7830000.0],["2018-02-15",9.7,9.912,9.64,9.856,8677500.0],["2018-02-16",9.806,9.916,9.788,9.79,6526000.0],["2018-02-20",9.686,9.924,9.684,9.812,5691000.0],["2018-02-21",9.88,9.994,9.822,9.822,7984000.0],["2018-02-22",9.85,9.966,9.804,9.84,8475500.0],["2018-02-23",9.93,9.988,9.816,9.974,6277500.0],["2018-02-26",9.998,10.078,9.958,10.064,5533000.0],["2018-02-27",10.084,10.174,9.99,9.99,4289500.0],["2018-02-28",9.964,10.2,9.916,10.094,8517000.0],["2018-03-01",10.144,10.184,9.854,9.902,9498500.0],["2018-03-02",9.878,10.112,9.85,10.092,9912500.0],["2018-03-05",10.046,10.246,9.976,10.13,7842000.0],["2018-03-06",10.178,10.386,10.094,10.37,9749000.0],["2018-03-07",10.266,10.51,10.242,10.494,8776500.0],["2018-03-08",10.57,10.826,10.526,10.818,12733000.0],["2018-03-09",10.894,10.936,10.792,10.888,8948500.0],["2018-03-12",10.888,10.964,10.828,10.936,6276500.0],["2018-03-13",10.938,10.99,10.8,10.85,6265000.0],["2018-03-14",10.846,10.926,10.78,10.908,3752000.0],["2018-03-15",10.924,10.994,10.808,10.836,4811000.0],["2018-03-16",10.818,10.946,10.8,10.8,11374500.0],["2018-03-19",10.536,10.694,10.444,10.67,6928500.0],["2018-03-20",10.644,10.828,10.564,10.756,3586000.0],["2018-03-21",10.826,11.036,10.762,10.914,7636500.0],["2018-03-22",10.792,10.928,10.7,10.722,4548000.0],["2018-03-23",10.716,10.772,10.584,10.59,6039000.0],["2018-03-26",10.772,10.92,10.69,10.916,4890500.0],["2018-03-27",11.024,11.068,10.594,10.666,6692000.0],["2018-03-28",10.666,10.72,10.394,10.456,10064000.0],["2018-03-29",10.55,10.754,10.49,10.716,6760500.0],["2018-04-02",10.622,10.706,10.406,10.486,4772000.0],["2018-04-03",10.546,10.738,10.546,10.686,7500000.0],["2018-04-04",10.484,10.896,10.448,10.862,6200500.0],["2018-04-05",10.87,11.048,10.838,10.918,5035500.0],["2018-04-06",10.846,10.994,10.802,10.866,6209000.0],["2018-04-09",10.858,11.092,10.85,10.894,6168000.0],["2018-04-10",11.034,11.306,10.94,11.246,7281500.0],["2018-04-11",10.936,11.27,10.852,10.966,11506000.0],["2018-04-12",11.082,11.292,11.082,11.218,6920500.0],["2018-04-13",11.294,11.294,11.106,11.168,4083500.0],["2018-04-16",11.29,11.466,11.22,11.352,5807000.0],["2018-04-17",11.44,11.558,11.4,11.534,7274000.0],["2018-04-18",11.596,11.596,11.476,11.498,4222000.0],["2018-04-19",11.45,11.51,11.378,11.482,3822500.0],["2018-04-20",11.456,11.532,11.374,11.43,3431000.0],["2018-04-23",11.514,11.564,11.336,11.348,7771500.0],["2018-04-24",11.5,11.542,11.104,11.214,6745000.0],["2018-04-25",11.158,11.196,10.852,10.96,12190000.0],["2018-04-26",11.034,11.194,10.996,11.084,8234500.0],["2018-04-27",11.134,11.228,10.978,10.986,7503500.0],["2018-04-30",11.036,11.256,10.994,11.072,7636500.0],["2018-05-01",11.002,11.168,10.988,11.148,6190500.0],["2018-05-02",11.184,11.288,11.128,11.188,6737000.0],["2018-05-03",11.112,11.298,10.982,11.222,13995500.0],["2018-05-04",11.154,11.22,10.68,10.948,17450000.0],["2018-05-07",11.04,11.164,10.952,11.138,8016500.0],["2018-05-08",11.076,11.394,11.058,11.388,10670000.0],["2018-05-09",11.41,11.814,11.41,11.804,12710000.0],["2018-05-10",11.782,12.056,11.768,12.032,7323500.0],["2018-05-11",12.036,12.114,11.868,12.076,8567500.0],["2018-05-14",12.076,12.162,11.832,11.91,6479000.0],["2018-05-15",11.846,11.924,11.656,11.858,6401000.0],["2018-05-16",11.888,11.898,11.694,11.722,6825000.0],["2018-05-17",11.698,11.756,11.552,11.658,7761000.0],["2018-05-18",11.664,11.804,11.642,11.704,7560000.0],["2018-05-21",11.85,11.938,11.768,11.864,10821500.0],["2018-05-22",11.882,11.942,11.746,11.754,6762500.0],["2018-05-23",11.646,11.84,11.62,11.834,4842000.0],["2018-05-24",11.864,12.164,11.856,12.128,12921000.0],["2018-05-25",12.094,12.128,11.986,12.074,4194500.0],["2018-05-29",12.04,12.19,11.962,11.986,7375500.0],["2018-05-30",12.07,12.282,12.068,12.236,6564000.0],["2018-05-31",12.232,12.426,12.2,12.236,10104500.0],["2018-06-01",12.312,12.418,12.304,12.4,6277000.0],["2018-06-04",12.496,12.53,12.312,12.494,5679000.0],["2018-06-05",12.538,12.654,12.406,12.64,7323500.0],["2018-06-06",12.66,12.714,12.55,12.658,6903500.0],["2018-06-07",12.678,12.744,12.166,12.3,8728000.0],["2018-06-08",12.3,12.534,12.172,12.506,6575500.0],["2018-06-11",12.558,12.67,12.508,12.65,4543000.0],["2018-06-12",12.666,12.83,12.584,12.822,6317000.0],["2018-06-13",12.876,13.034,12.832,12.938,9365000.0],["2018-06-14",13.018,13.254,13.018,13.148,8393000.0],["2018-06-15",13.18,13.2,12.958,13.056,13102500.0],["2018-06-18",12.996,13.264,12.946,13.234,12170000.0],["2018-06-19",12.64,12.95,12.56,12.864,13469000.0],["2018-06-20",12.87,13.11,12.87,13.016,6157500.0],["2018-06-21",13.006,13.092,12.796,12.948,5191500.0],["2018-06-22",12.966,12.966,12.656,12.786,11521000.0],["2018-06-25",12.694,12.71,12.306,12.424,11576000.0],["2018-06-26",12.494,12.658,12.434,12.574,7132000.0],["2018-06-27",12.646,12.718,12.344,12.36,7116500.0],["2018-06-28",12.312,12.528,12.216,12.49,4818500.0],["2018-06-29",12.564,12.688,12.468,12.486,9346500.0],["2018-07-02",12.434,12.794,12.38,12.786,4696000.0],["2018-07-03",12.824,12.856,12.674,12.718,2998500.0],["2018-07-05",12.824,12.88,12.66,12.866,8854500.0],["2018-07-06",12.872,13.024,12.816,12.994,3594000.0],["2018-07-09",13.058,13.194,12.882,12.954,5410500.0],["2018-07-10",13.022,13.168,13.002,13.082,5001000.0],["2018-07-11",13.006,13.166,12.958,13.132,3700000.0],["2018-07-12",13.19,13.49,13.16,13.446,3989500.0],["2018-07-13",13.416,13.46,13.246,13.312,4880500.0],["2018-07-16",13.37,13.404,13.222,13.246,2719500.0],["2018-07-17",13.2,13.444,13.002,13.388,6018000.0],["2018-07-18",13.412,13.44,13.298,13.362,7046000.0],["2018-07-19",13.406,13.61,13.368,13.49,8022000.0],["2018-07-20",13.272,13.67,13.272,13.596,5075500.0],["2018-07-23",13.582,13.662,13.38,13.644,5828500.0],["2018-07-24",13.734,13.758,13.23,13.35,7223500.0],["2018-07-25",13.378,13.734,13.378,13.686,5712000.0],["2018-07-26",13.622,13.766,13.474,13.714,6090500.0],["2018-07-27",13.674,13.71,13.006,13.162,6343000.0],["2018-07-30",13.116,13.148,12.454,12.556,11980000.0],["2018-07-31",12.62,12.748,12.474,12.582,9736000.0],["2018-08-01",12.646,12.974,12.618,12.92,14783000.0],["2018-08-02",14.1,14.774,14.0,14.752,20620000.0],["2018-08-03",14.798,15.128,14.618,14.726,13137000.0],["2018-08-06",14.698,14.852,14.564,14.726,7280500.0],["2018-08-07",14.72,14.884,14.596,14.612,4659000.0],["2018-08-08",14.606,14.668,14.43,14.61,6597500.0],["2018-08-09",14.67,15.028,14.628,14.91,8613000.0],["2018-08-10",14.802,15.156,14.77,15.058,6264500.0],["2018-08-13",15.0,15.114,14.848,14.956,9093500.0],["2018-08-14",15.058,15.292,14.84,15.27,4561000.0],["2018-08-15",15.254,15.39,15.038,15.244,7611000.0],["2018-08-16",15.3,15.478,15.274,15.318,5723500.0],["2018-08-17",15.3,15.338,15.08,15.3,4740500.0],["2018-08-20",15.38,15.474,15.208,15.336,6261000.0],["2018-08-21",15.454,15.5,15.254,15.322,6180500.0],["2018-08-22",15.298,15.602,15.298,15.544,4141000.0],["2018-08-23",15.5,15.818,15.5,15.75,5853000.0],["2018-08-24",15.792,16.14,15.79,16.078,4449500.0],["2018-08-27",16.106,16.24,15.952,16.062,4756500.0],["2018-08-28",16.128,16.226,16.016,16.184,4584000.0],["2018-08-29",16.316,16.612,16.27,16.502,6126500.0],["2018-08-30",16.49,16.726,16.42,16.61,5623000.0],["2018-08-31",16.574,16.824,16.574,16.752,8661000.0],["2018-09-04",17.02,17.232,16.762,17.216,9832500.0],["2018-09-05",17.256,17.312,16.312,16.704,10462000.0],["2018-09-06",16.758,17.154,16.704,17.0,8817500.0],["2018-09-07",16.888,17.358,16.752,17.104,5359500.0],["2018-09-10",17.226,17.598,17.116,17.57,7772000.0],["2018-09-11",17.502,17.768,17.4,17.446,10715500.0],["2018-09-12",17.468,17.794,17.27,17.746,8232500.0],["2018-09-13",17.846,18.1,17.696,17.986,8775000.0],["2018-09-14",18.002,18.254,18.002,18.07,7647500.0],["2018-09-17",18.062,18.146,17.524,17.634,7094500.0],["2018-09-18",17.318,17.888,17.056,17.686,9148000.0],["2018-09-19",17.73,17.788,16.914,17.166,13020000.0],["2018-09-20",16.8,17.288,16.554,17.142,13577500.0],["2018-09-21",17.18,17.432,17.042,17.096,16007000.0],["2018-09-24",17.096,17.542,16.832,17.45,10490000.0],["2018-09-25",17.65,17.972,17.6,17.902,11664500.0],["2018-09-26",18.0,18.096,17.746,17.91,9362500.0],["2018-09-27",18.014,18.45,18.014,18.352,11569500.0],["2018-09-28",18.24,18.476,17.954,18.454,11345000.0],["2018-10-01",18.6,18.874,18.36,18.458,9299000.0],["2018-10-02",18.47,18.494,18.016,18.236,10354500.0],["2018-10-03",18.308,18.53,18.202,18.3,8188500.0],["2018-10-04",18.29,18.34,17.7,17.858,8666000.0],["2018-10-05",17.538,17.626,16.918,17.22,19749000.0],["2018-10-08",17.24,17.384,16.366,16.74,18986500.0],["2018-10-09",16.61,16.918,16.402,16.512,15981000.0],["2018-10-10",16.622,16.686,15.68,15.914,166853000.0],["2018-10-11",15.766,15.956,15.348,15.424,20363500.0],["2018-10-12",15.928,16.196,15.71,15.99,18645500.0],["2018-10-15",16.06,16.258,15.712,16.03,12905000.0],["2018-10-16",16.29,16.598,16.134,16.542,11188500.0],["2018-10-17",16.602,16.748,16.21,16.332,13539000.0],["2018-10-18",16.19,16.502,16.14,16.342,14145500.0],["2018-10-19",16.522,16.792,16.228,16.24,11393500.0],["2018-10-22",16.3,16.694,16.168,16.588,10575500.0],["2018-10-23",16.16,16.75,16.068,16.68,10476500.0],["2018-10-24",16.61,16.79,15.778,15.82,8937000.0],["2018-10-25",15.978,16.362,15.846,16.22,9034500.0],["2018-10-26",15.77,15.986,15.432,15.638,9069500.0],["2018-10-29",16.054,16.198,15.204,15.508,10465500.0],["2018-10-30",15.456,15.892,15.378,15.79,9917500.0],["2018-10-31",16.212,16.568,16.154,16.436,10595500.0],["2018-11-01",16.44,16.8,15.936,16.738,11803000.0],["2018-11-02",16.336,16.344,14.308,14.512,29632500.0],["2018-11-05",14.602,15.044,14.338,14.974,14500000.0],["2018-11-06",14.914,15.128,14.704,14.95,9645000.0],["2018-11-07",15.182,15.736,15.124,15.572,14676000.0],["2018-11-08",15.612,15.898,15.456,15.582,11460500.0],["2018-11-09",15.378,15.444,14.792,14.946,11174500.0],["2018-11-12",14.878,15.072,14.53,14.748,8576500.0],["2018-11-13",14.764,15.008,14.56,14.696,6777000.0],["2018-11-14",14.94,15.086,14.604,14.668,9375000.0],["2018-11-15",14.502,14.63,14.32,14.55,8675500.0],["2018-11-16",14.476,14.732,14.306,14.69,11099000.0],["2018-11-19",14.626,14.67,13.506,13.556,14420500.0],["2018-11-20",13.154,13.718,12.93,13.408,16924000.0],["2018-11-21",13.528,13.856,13.508,13.708,17896500.0],["2018-11-23",13.528,13.804,13.528,13.592,4263500.0],["2018-11-26",13.842,14.214,13.726,14.168,9080500.0],["2018-11-27",14.118,14.24,13.972,14.14,9286500.0],["2018-11-28",14.25,14.758,14.25,14.704,8112500.0],["2018-11-29",14.614,14.88,14.428,14.78,7416500.0],["2018-11-30",14.79,15.014,14.532,14.768,15608000.0],["2018-12-03",15.246,15.436,14.872,15.022,11311500.0],["2018-12-04",15.096,15.278,14.488,14.676,11437000.0],["2018-12-06",14.324,15.094,14.068,15.088,11368500.0],["2018-12-07",14.962,15.1,14.238,14.322,9216000.0],["2018-12-10",14.408,14.99,14.408,14.94,7206000.0],["2018-12-11",15.194,15.256,14.8,14.888,17497000.0],["2018-12-12",15.2,15.27,14.926,15.038,7198500.0],["2018-12-13",15.188,15.27,14.726,14.902,5705000.0],["2018-12-14",14.608,14.906,14.426,14.582,11192000.0],["2018-12-17",14.468,14.5,13.572,13.648,14733000.0],["2018-12-18",13.73,14.284,13.73,14.014,15791500.0],["2018-12-19",14.144,14.492,13.892,14.004,12113000.0],["2018-12-20",13.88,14.144,13.432,13.974,17435000.0],["2018-12-21",14.042,14.164,13.02,13.168,20716000.0],["2018-12-24",13.0,13.4,12.882,13.102,5471500.0],["2018-12-26",13.206,13.732,13.192,13.714,13964000.0],["2018-12-27",13.532,14.082,13.414,14.078,8030000.0],["2018-12-28",14.15,14.332,13.83,14.068,5408000.0],["2018-12-31",14.214,14.312,13.994,14.086,5545500.0],["2019-01-02",13.716,14.136,13.608,13.936,7750000.0],["2019-01-03",13.76,13.866,13.392,13.514,10292500.0],["2019-01-04",13.158,13.576,13.012,13.382,21059500.0],["2019-01-07",13.364,14.102,13.364,14.018,21051500.0],["2019-01-08",14.158,14.372,14.062,14.31,12045500.0],["2019-01-09",14.4,14.694,14.34,14.616,8688500.0],["2019-01-10",14.452,14.654,14.038,14.642,7581500.0],["2019-01-11",14.598,14.676,14.45,14.654,6497500.0],["2019-01-14",14.524,14.568,14.38,14.452,5812000.0],["2019-01-15",14.508,15.058,14.508,14.926,9792500.0],["2019-01-16",14.92,15.0,14.344,14.468,7138500.0],["2019-01-17",14.388,14.664,14.322,14.53,5422500.0],["2019-01-18",14.472,14.5,13.972,14.1,18154500.0],["2019-01-22",13.8,14.1,13.63,13.97,17794500.0],["2019-01-23",14.058,14.536,13.844,14.296,14973000.0],["2019-01-24",14.312,14.604,14.294,14.504,7827500.0],["2019-01-25",14.628,14.786,14.6,14.718,7284500.0],["2019-01-28",14.606,14.832,14.454,14.744,6214000.0],["2019-01-29",14.79,14.9,14.556,14.642,7452000.0],["2019-01-30",14.784,15.04,14.658,15.032,8802000.0],["2019-01-31",15.05,15.514,15.05,15.314,11350500.0],["2019-02-01",15.338,15.852,15.338,15.78,12447500.0],["2019-02-04",15.906,16.112,15.792,16.028,13822000.0],["2019-02-05",16.05,16.452,16.028,16.394,13872500.0],["2019-02-06",16.4,16.46,16.008,16.244,13943500.0],["2019-02-07",16.2,16.216,15.272,15.872,24798500.0],["2019-02-08",15.728,16.328,15.68,16.204,11679000.0],["2019-02-11",16.276,16.448,16.164,16.338,8930500.0],["2019-02-12",16.434,16.658,16.396,16.626,10507500.0],["2019-02-13",16.674,16.744,16.424,16.484,6404000.0],["2019-02-14",16.42,16.726,16.388,16.638,5721500.0],["2019-02-15",16.67,16.7,16.516,16.622,6986000.0],["2019-02-19",16.604,16.852,16.596,16.786,7196500.0],["2019-02-20",16.826,16.85,16.588,16.774,6357000.0],["2019-02-21",16.738,16.96,16.63,16.898,7346000.0],["2019-02-22",16.996,17.366,16.946,17.358,8405500.0],["2019-02-25",17.492,17.72,17.37,17.412,7774500.0],["2019-02-26",17.352,17.46,17.216,17.396,5795500.0],["2019-02-27",17.496,17.678,17.424,17.58,6028000.0],["2019-02-28",17.566,17.708,17.334,17.358,10333000.0],["2019-03-01",17.482,17.58,17.134,17.386,7338000.0],["2019-03-04",17.44,17.474,16.472,16.764,9218500.0],["2019-03-05",16.702,16.854,16.64,16.724,6015500.0],["2019-03-06",16.746,16.854,16.502,16.58,6131000.0],["2019-03-07",16.582,16.782,16.478,16.496,10011000.0],["2019-03-08",16.328,16.336,15.932,16.134,9240000.0],["2019-03-11",16.262,16.526,16.23,16.512,7144000.0],["2019-03-12",16.53,16.6,16.326,16.48,6425500.0],["2019-03-13",16.532,16.888,16.532,16.732,7133500.0],["2019-03-14",16.724,16.932,16.7,16.876,5087500.0],["2019-03-15",16.896,16.934,16.646,16.652,18956500.0],["2019-03-18",16.682,16.912,16.596,16.902,8351000.0],["2019-03-19",16.99,17.08,16.734,17.064,9018500.0],["2019-03-20",17.198,17.39,16.902,17.12,6941000.0],["2019-03-21",17.106,17.668,17.092,17.66,7601500.0],["2019-03-22",17.6,17.636,17.024,17.038,6605000.0],["2019-03-25",16.916,17.116,16.702,17.004,4325000.0],["2019-03-26",17.178,17.272,16.906,16.968,4902000.0],["2019-03-27",16.954,16.978,16.166,16.366,9904500.0],["2019-03-28",16.434,16.592,16.326,16.47,4585500.0],["2019-03-29",16.584,16.806,16.452,16.794,6697500.0],["2019-04-01",16.918,17.186,16.654,17.044,6107000.0],["2019-04-02",17.076,17.18,16.854,17.126,9621500.0],["2019-04-03",17.222,17.588,17.216,17.498,8164000.0],["2019-04-04",17.562,17.57,16.488,16.7,16137000.0],["2019-04-05",16.786,17.01,16.694,16.822,5693000.0],["2019-04-08",16.818,17.37,16.662,17.216,8111000.0],["2019-04-09",17.094,17.488,17.068,17.462,9002500.0],["2019-04-10",17.52,17.994,17.476,17.924,13900500.0],["2019-04-11",18.0,18.174,17.804,17.936,10151000.0],["2019-04-12",18.06,18.582,18.004,18.542,12526500.0],["2019-04-15",18.57,19.118,18.56,19.044,12616000.0],["2019-04-16",19.19,19.392,18.688,18.81,10922000.0],["2019-04-17",18.874,18.992,18.312,18.474,8888000.0],["2019-04-18",17.972,18.224,17.642,18.216,11044500.0],["2019-04-22",18.168,18.388,18.122,18.314,6222500.0],["2019-04-23",18.36,18.426,18.056,18.398,8966000.0],["2019-04-24",18.49,18.642,18.408,18.452,6925000.0],["2019-04-25",18.564,18.676,18.27,18.58,7056000.0],["2019-04-26",18.6,18.678,18.28,18.604,5955500.0],["2019-04-29",18.7,18.838,18.55,18.606,6573000.0],["2019-04-30",18.604,18.752,18.52,18.684,6330500.0],["2019-05-01",18.728,18.728,18.358,18.378,7588000.0],["2019-05-02",18.364,18.524,18.098,18.302,10797000.0],["2019-05-03",17.21,17.336,16.56,17.192,21916000.0],["2019-05-06",16.73,17.04,16.57,17.002,11781000.0],["2019-05-07",16.8,16.83,16.146,16.356,15485000.0],["2019-05-08",16.318,16.444,16.178,16.33,7461000.0],["2019-05-09",16.05,16.452,15.95,16.362,7243500.0],["2019-05-10",16.252,16.644,16.068,16.58,8692500.0],["2019-05-13",16.15,16.352,15.884,15.898,9609000.0],["2019-05-14",16.004,16.332,16.0,16.24,6942500.0],["2019-05-15",16.154,16.45,16.1,16.21,5569500.0],["2019-05-16",16.222,16.716,16.222,16.648,6355500.0],["2019-05-17",16.472,16.814,16.356,16.524,6369500.0],["2019-05-20",16.324,16.412,16.138,16.27,4413000.0],["2019-05-21",16.488,16.594,16.39,16.512,4576500.0],["2019-05-22",16.394,16.524,16.306,16.392,3689500.0],["2019-05-23",16.13,16.144,15.344,15.498,13601000.0],["2019-05-24",15.64,15.78,15.452,15.548,7613500.0],["2019-05-28",15.574,15.86,15.408,15.448,8801500.0],["2019-05-29",15.322,15.476,15.01,15.164,8648500.0],["2019-05-30",15.16,15.286,15.022,15.21,7093000.0],["2019-05-31",15.0,15.05,14.448,14.496,12717500.0],["2019-06-03",14.464,14.57,13.774,13.93,13167500.0],["2019-06-04",14.142,14.5,14.078,14.494,8477000.0],["2019-06-05",14.696,14.75,14.32,14.63,6780000.0],["2019-06-06",14.694,14.782,14.486,14.718,5963500.0],["2019-06-07",14.75,14.922,14.698,14.764,5964000.0],["2019-06-10",14.882,15.128,14.87,14.936,6743000.0],["2019-06-11",15.036,15.232,14.94,15.196,10611000.0],["2019-06-12",15.104,15.414,15.044,15.398,7035000.0],["2019-06-13",15.45,15.464,15.222,15.322,6168000.0],["2019-06-14",15.306,15.426,15.138,15.142,6107000.0],["2019-06-17",15.108,15.338,14.888,14.906,5729500.0],["2019-06-18",15.148,15.154,14.93,14.99,5840500.0],["2019-06-19",15.064,15.426,14.9,15.392,5841000.0],["2019-06-20",15.574,15.864,15.28,15.388,7947000.0],["2019-06-21",15.386,15.478,14.996,15.226,13655500.0],["2019-06-24",15.808,15.838,15.138,15.168,8427500.0],["2019-06-25",15.22,15.296,14.934,14.974,7626500.0],["2019-06-26",15.036,15.256,14.964,15.05,7058000.0],["2019-06-27",15.158,15.422,14.974,15.35,4634500.0],["2019-06-28",15.418,15.524,15.202,15.366,10282000.0],["2019-07-01",15.622,15.726,15.376,15.438,6317000.0],["2019-07-02",15.488,15.69,15.44,15.622,5835500.0],["2019-07-03",15.696,15.89,15.608,15.768,5445500.0],["2019-07-05",15.678,15.788,15.438,15.778,3176000.0],["2019-07-08",15.594,15.896,15.574,15.71,4753500.0],["2019-07-09",15.69,16.14,15.602,16.11,8592000.0],["2019-07-10",16.196,16.292,16.082,16.21,8551000.0],["2019-07-11",16.318,16.84,16.236,16.812,11708500.0],["2019-07-12",16.86,16.952,16.606,16.942,8756000.0],["2019-07-15",16.988,17.046,16.728,17.004,9098500.0],["2019-07-16",17.004,17.128,16.79,16.954,6077500.0],["2019-07-17",16.936,17.366,16.892,17.31,6460500.0],["2019-07-18",17.204,17.346,17.078,17.29,6332500.0],["2019-07-19",17.412,17.73,17.394,17.472,8843500.0],["2019-07-22",17.512,17.63,17.374,17.51,4343000.0],["2019-07-23",17.658,17.664,17.264,17.522,5121000.0],["2019-07-24",17.428,17.448,17.232,17.316,8035500.0],["2019-07-25",17.208,17.332,17.018,17.068,5062000.0],["2019-07-26",17.164,17.238,17.052,17.072,5169500.0],["2019-07-29",17.068,17.068,16.242,16.592,9623500.0],["2019-07-30",16.426,16.672,16.42,16.488,5744000.0],["2019-07-31",16.486,16.51,15.876,16.062,8791000.0],["2019-08-01",16.088,16.282,15.77,15.804,9131000.0],["2019-08-02",17.6,18.558,17.178,17.21,28300500.0],["2019-08-05",16.674,16.676,15.766,16.172,14763000.0],["2019-08-06",16.292,16.498,16.108,16.412,9881000.0],["2019-08-07",16.098,16.362,15.81,16.292,9951000.0],["2019-08-08",16.42,16.932,16.42,16.874,8510000.0],["2019-08-09",16.85,17.06,16.616,16.706,7749500.0],["2019-08-12",16.6,16.676,16.284,16.438,6133500.0],["2019-08-13",16.308,16.89,16.292,16.782,8284000.0],["2019-08-14",16.44,16.5,15.826,16.142,7817500.0],["2019-08-15",16.16,16.332,15.958,16.02,7634000.0],["2019-08-16",16.168,16.398,16.072,16.132,5360500.0],["2019-08-19",16.388,16.428,16.216,16.232,3918500.0],["2019-08-20",16.144,16.222,15.892,15.934,5335500.0],["2019-08-21",16.134,16.508,15.84,16.394,6676000.0],["2019-08-22",16.4,16.47,16.18,16.35,3754500.0],["2019-08-23",16.35,16.57,16.01,16.07,8224000.0],["2019-08-26",16.166,16.308,16.1,16.226,6649500.0],["2019-08-27",16.304,16.366,16.08,16.172,6815000.0],["2019-08-28",16.016,16.116,15.422,15.57,10252000.0],["2019-08-29",15.786,15.838,15.434,15.594,9107000.0],["2019-08-30",15.718,15.948,15.65,15.836,6294000.0],["2019-09-03",15.702,15.86,15.466,15.606,6383000.0],["2019-09-04",15.848,15.878,15.534,15.644,5613500.0],["2019-09-05",15.914,16.122,15.762,16.078,7786500.0],["2019-09-06",16.1,16.282,15.968,16.02,4901500.0],["2019-09-09",16.118,16.206,15.652,15.802,6825000.0],["2019-09-10",15.666,15.91,15.472,15.842,5434000.0],["2019-09-11",15.956,16.176,15.766,15.97,5696000.0],["2019-09-12",16.014,16.134,15.652,15.674,7292500.0],["2019-09-13",15.74,15.84,15.554,15.622,5079000.0],["2019-09-16",15.486,15.98,15.368,15.934,4845000.0],["2019-09-17",15.98,16.05,15.72,15.89,5876000.0],["2019-09-18",15.86,15.874,15.552,15.774,4288500.0],["2019-09-19",15.8,15.92,15.578,15.684,5466000.0],["2019-09-20",15.85,16.04,15.618,15.646,10534000.0],["2019-09-23",15.65,15.996,15.61,15.852,5883000.0],["2019-09-24",15.986,15.99,15.632,15.856,6742000.0],["2019-09-25",15.802,15.92,15.468,15.858,5057500.0],["2019-09-26",15.822,15.93,15.702,15.772,3878500.0],["2019-09-27",15.826,15.884,15.172,15.244,5528000.0],["2019-09-30",15.244,15.456,15.112,15.352,6157500.0],["2019-10-01",15.516,15.618,15.358,15.41,4047000.0],["2019-10-02",15.28,15.28,14.91,15.13,5289000.0],["2019-10-03",15.116,15.562,15.088,15.474,6300000.0],["2019-10-04",15.582,15.638,15.35,15.498,4285000.0],["2019-10-07",15.498,15.672,15.4,15.562,6375000.0],["2019-10-08",15.396,15.48,15.026,15.266,5060000.0],["2019-10-09",15.446,15.698,15.36,15.578,4587500.0],["2019-10-10",15.43,15.612,15.314,15.52,4405500.0],["2019-10-11",15.65,16.0,15.632,15.832,6035500.0],["2019-10-14",15.85,15.942,15.782,15.862,5512500.0],["2019-10-15",15.958,15.992,15.726,15.736,4386000.0],["2019-10-16",15.432,15.622,15.14,15.554,6352500.0],["2019-10-17",15.574,15.818,15.514,15.782,3979500.0],["2019-10-18",15.754,15.758,15.16,15.312,6813500.0],["2019-10-21",15.4,15.438,15.206,15.256,4282500.0],["2019-10-22",15.292,15.64,15.266,15.408,3796500.0],["2019-10-23",15.328,15.732,15.24,15.612,5931000.0],["2019-10-24",15.774,16.208,15.74,16.192,7086000.0],["2019-10-25",16.13,16.13,15.874,16.096,5198000.0],["2019-10-28",16.144,16.292,16.008,16.062,4466500.0],["2019-10-29",16.048,16.252,15.91,16.15,4465500.0],["2019-10-30",16.208,16.536,16.088,16.524,4383500.0],["2019-10-31",16.442,16.694,16.186,16.312,15445000.0],["2019-11-01",17.732,18.38,17.45,18.026,21634500.0],["2019-11-04",18.15,18.548,18.1,18.378,10547500.0],["2019-11-05",18.298,18.514,18.204,18.328,10033000.0],["2019-11-06",18.328,18.716,18.15,18.622,9775500.0],["2019-11-07",18.724,18.99,18.444,18.834,8661500.0],["2019-11-08",18.884,19.318,18.822,19.246,9071000.0],["2019-11-11",19.104,19.642,19.044,19.19,9937000.0],["2019-11-12",19.412,20.016,19.354,19.998,12256000.0],["2019-11-13",19.844,20.066,19.754,19.934,5280500.0],["2019-11-14",19.866,20.17,19.816,20.024,5579000.0],["2019-11-15",20.264,20.328,19.964,20.308,6584000.0],["2019-11-18",20.21,20.87,20.13,20.768,9753000.0],["2019-11-19",20.886,21.104,20.808,21.014,6828000.0],["2019-11-20",20.99,21.2,20.416,20.49,10456000.0],["2019-11-21",20.544,20.704,20.472,20.604,6671000.0],["2019-11-22",20.672,20.866,20.582,20.762,7502000.0],["2019-11-25",20.858,21.064,20.79,21.028,5101500.0],["2019-11-26",20.818,21.076,20.804,20.874,8823000.0],["2019-11-27",20.99,21.054,20.786,21.046,3253500.0],["2019-11-29",20.972,21.1,20.882,21.022,2433000.0],["2019-12-02",21.044,21.088,20.468,20.784,5967500.0],["2019-12-03",20.39,20.812,19.956,20.76,8999000.0],["2019-12-04",20.818,20.9,20.658,20.714,5535500.0],["2019-12-05",20.734,20.994,20.61,20.982,6971500.0],["2019-12-06",21.094,21.132,20.662,20.718,5175500.0],["2019-12-09",20.706,20.912,20.614,20.77,4200000.0],["2019-12-10",20.84,20.948,20.672,20.71,4088500.0],["2019-12-11",20.758,20.874,20.64,20.828,3458000.0],["2019-12-12",20.842,21.004,20.65,20.88,3606000.0],["2019-12-13",20.864,21.33,20.802,21.128,5868000.0],["2019-12-16",21.3,21.554,21.266,21.448,5788500.0],["2019-12-17",21.452,21.494,21.008,21.27,8442500.0],["2019-12-18",21.28,21.708,21.23,21.6,7347000.0],["2019-12-19",21.6,21.958,21.556,21.906,6580500.0],["2019-12-20",22.056,22.056,21.372,21.384,11211500.0],["2019-12-23",21.462,21.658,21.42,21.564,5817500.0],["2019-12-24",21.578,21.662,21.532,21.556,1553000.0],["2019-12-26",21.526,21.89,21.526,21.648,2065000.0],["2019-12-27",21.726,21.74,21.416,21.49,3641500.0],["2019-12-30",21.49,21.578,21.044,21.39,2974500.0],["2019-12-31",21.316,21.53,21.258,21.352,3648500.0],["2020-01-02",21.52,22.058,21.476,21.936,5541000.0],["2020-01-03",21.684,22.306,21.62,22.242,6641000.0],["2020-01-06",22.122,22.472,21.906,22.4,7369000.0],["2020-01-07",22.466,22.502,22.214,22.378,3796500.0],["2020-01-08",22.39,22.88,22.36,22.734,6953000.0],["2020-01-09",23.002,23.156,22.688,22.896,5476500.0],["2020-01-10",22.97,23.06,22.772,22.864,3483000.0],["2020-01-13",23.24,23.35,22.968,23.338,4216500.0],["2020-01-14",23.504,23.534,23.264,23.344,3981000.0],["2020-01-15",23.392,23.548,23.322,23.41,4255000.0],["2020-01-16",23.48,23.846,23.418,23.818,4330500.0],["2020-01-17",23.862,23.9,23.392,23.498,5606000.0],["2020-01-21",23.554,23.662,23.4,23.528,4292000.0],["2020-01-22",24.0,24.088,23.54,23.558,4996000.0],["2020-01-23",23.55,23.91,23.448,23.814,7328000.0],["2020-01-24",23.902,24.056,23.472,23.598,5451000.0],["2020-01-27",22.976,23.16,22.412,22.886,6219500.0],["2020-01-28",23.0,23.544,22.99,23.508,5360500.0],["2020-01-29",23.6,23.768,23.418,23.454,4423500.0],["2020-01-30",23.282,23.678,23.21,23.666,4012000.0],["2020-01-31",23.702,23.744,22.914,23.072,14243500.0],["2020-02-03",23.17,23.496,23.102,23.298,4328000.0],["2020-02-04",23.912,24.07,23.444,24.016,5242000.0],["2020-02-05",24.212,24.296,23.766,23.956,6418500.0],["2020-02-06",23.988,24.364,23.756,24.266,9434000.0],["2020-02-07",23.602,23.988,22.526,23.422,10635500.0],["2020-02-10",23.296,23.796,23.0,23.746,6867000.0],["2020-02-11",23.952,24.036,23.28,23.464,5488000.0],["2020-02-12",23.5,23.704,23.156,23.48,4296000.0],["2020-02-13",23.294,23.848,23.2,23.82,4130000.0],["2020-02-14",23.868,23.924,23.59,23.838,4871500.0],["2020-02-18",23.774,24.254,23.75,23.89,14138500.0],["2020-02-19",24.0,24.174,23.82,23.84,3518000.0],["2020-02-20",23.85,23.988,23.216,23.6,5855000.0],["2020-02-21",23.552,23.562,22.75,22.896,4483500.0],["2020-02-24",21.71,22.122,21.18,21.74,8519000.0],["2020-02-25",21.8,21.948,20.838,21.01,13951500.0],["2020-02-26",21.108,21.648,21.108,21.252,8879000.0],["2020-02-27",20.672,21.306,20.252,20.528,17768000.0],["2020-02-28",19.776,20.814,19.618,20.412,17831500.0],["2020-03-02",20.724,22.038,20.694,22.02,14454000.0],["2020-03-03",22.018,22.096,20.442,20.706,11405000.0],["2020-03-04",21.0,21.434,20.758,21.41,7451000.0],["2020-03-05",20.932,21.478,20.686,20.8,6514500.0],["2020-03-06",20.202,20.572,19.536,19.9,17089500.0],["2020-03-09",18.654,19.52,17.06,17.428,19401000.0],["2020-03-10",18.092,18.672,17.522,18.144,17235500.0],["2020-03-11",17.794,18.394,17.334,17.59,12738500.0],["2020-03-12",16.44,17.058,15.162,15.162,14161000.0],["2020-03-13",16.102,16.898,15.208,16.528,14018500.0],["2020-03-16",14.508,16.348,14.04,15.14,15997500.0],["2020-03-17",15.418,15.982,15.012,15.604,18099500.0],["2020-03-18",14.566,16.42,14.404,15.304,17280500.0],["2020-03-19",15.166,18.246,15.166,17.232,23454000.0],["2020-03-20",17.536,18.784,16.924,16.982,20209500.0],["2020-03-23",17.112,18.1,17.002,17.18,17894000.0],["2020-03-24",18.102,20.16,18.102,19.956,26132500.0],["2020-03-25",19.896,20.514,19.306,19.388,15102000.0],["2020-03-26",19.394,20.296,19.394,19.888,13566000.0],["2020-03-27",19.306,19.978,18.91,19.456,14443500.0],["2020-03-30",19.866,20.37,19.6,20.19,10479500.0],["2020-03-31",20.022,20.8,19.928,20.234,14822500.0],["2020-04-01",19.388,20.482,19.202,20.094,15445500.0],["2020-04-02",20.008,20.404,19.758,20.184,17292500.0],["2020-04-03",20.162,20.47,19.922,20.288,9873500.0],["2020-04-06",20.858,21.722,20.402,21.576,13536500.0],["2020-04-07",22.182,22.398,21.08,21.338,19296500.0],["2020-04-08",21.624,22.036,21.338,21.836,6059500.0],["2020-04-09",21.958,21.958,20.13,20.386,12367500.0],["2020-04-13",20.4,21.026,20.006,20.928,10787000.0],["2020-04-14",21.48,21.97,21.01,21.87,8519500.0],["2020-04-15",21.508,22.152,21.392,21.97,8699000.0],["2020-04-16",22.254,22.348,21.64,22.05,7298000.0],["2020-04-17",22.302,22.612,21.806,22.592,7935000.0],["2020-04-20",22.59,22.996,22.358,22.47,7648000.0],["2020-04-21",22.058,22.092,19.922,20.236,17925000.0],["2020-04-22",20.76,21.042,20.5,20.862,6398000.0],["2020-04-23",20.85,20.942,19.952,20.118,11861000.0],["2020-04-24",20.2,20.702,19.968,20.654,6478000.0],["2020-04-27",20.96,21.226,20.65,21.128,5659500.0],["2020-04-28",21.504,21.574,20.948,21.088,11565500.0],["2020-04-29",21.4,21.846,21.024,21.704,5541500.0],["2020-04-30",21.6,21.834,21.444,21.548,4838500.0],["2020-05-01",21.128,21.382,20.752,20.868,4027000.0],["2020-05-04",20.846,21.32,20.806,21.14,4877500.0],["2020-05-05",21.14,22.026,21.14,21.712,5820000.0],["2020-05-06",21.978,22.44,21.81,22.292,8792000.0],["2020-05-07",24.186,27.37,24.086,27.024,26798000.0],["2020-05-08",26.846,27.416,25.73,27.368,12840500.0],["2020-05-11",27.088,28.472,26.958,28.092,13084500.0],["2020-05-12",28.382,28.682,27.678,27.678,9551000.0],["2020-05-13",27.862,27.972,26.782,27.432,7621500.0],["2020-05-14",27.02,27.688,26.956,27.612,7275000.0],["2020-05-15",27.358,28.806,27.202,28.686,7153000.0],["2020-05-18",29.77,29.77,28.81,28.934,12556000.0],["2020-05-19",28.8,29.514,28.8,28.964,5377500.0],["2020-05-20",29.524,29.938,28.698,29.124,10851500.0],["2020-05-21",28.966,29.2,28.5,28.676,6170500.0],["2020-05-22",28.674,28.902,28.246,28.528,8557000.0],["2020-05-26",28.872,29.096,27.42,27.506,10103000.0],["2020-05-27",27.45,27.672,25.662,26.23,16801000.0],["2020-05-28",26.292,27.496,25.986,26.934,8906000.0],["2020-05-29",27.156,27.898,27.058,27.84,8462500.0],["2020-06-01",27.962,29.326,27.842,28.95,10319000.0],["2020-06-02",29.064,29.168,27.99,28.788,6933500.0],["2020-06-03",29.0,29.138,28.332,28.578,5040500.0],["2020-06-04",28.382,28.658,27.576,27.916,5439500.0],["2020-06-05",27.592,28.328,27.098,28.096,7622000.0],["2020-06-08",27.616,27.846,27.072,27.502,7444500.0],["2020-06-09",27.5,27.54,27.008,27.184,6403500.0],["2020-06-10",27.47,27.998,27.47,27.528,5693000.0],["2020-06-11",27.278,27.594,26.268,26.346,6201500.0],["2020-06-12",26.772,27.154,25.65,26.068,5755500.0],["2020-06-15",25.68,27.462,25.376,27.182,10210000.0],["2020-06-16",27.862,28.0,27.072,27.346,6300500.0],["2020-06-17",27.554,27.768,26.958,27.096,5972000.0],["2020-06-18",27.044,27.396,26.908,27.128,5976000.0],["2020-06-19",27.442,27.674,26.692,27.342,17582500.0],["2020-06-22",27.532,28.848,27.318,28.574,12082000.0],["2020-06-23",28.858,28.9,27.336,27.414,10051500.0],["2020-06-24",27.544,28.164,26.6,26.866,9689500.0],["2020-06-25",26.93,27.362,26.656,27.166,5632500.0],["2020-06-26",27.2,27.298,26.622,26.91,6804000.0],["2020-06-29",26.802,26.88,25.662,26.694,7454000.0],["2020-06-30",26.824,27.532,26.738,27.454,6108500.0],["2020-07-01",27.454,27.972,27.242,27.844,6196000.0],["2020-07-02",28.064,28.188,27.558,27.688,4898000.0],["2020-07-06",27.934,28.532,27.732,27.94,6178000.0],["2020-07-07",27.398,28.152,27.214,27.592,7366500.0],["2020-07-08",27.838,29.352,27.7,29.27,12585000.0],["2020-07-09",29.738,30.39,29.084,29.92,13473000.0],["2020-07-10",30.194,30.194,29.082,29.16,6971000.0],["2020-07-13",29.178,29.324,26.088,26.224,16894500.0],["2020-07-14",26.562,27.276,25.726,26.896,13998000.0],["2020-07-15",26.28,26.31,24.848,25.864,14144500.0],["2020-07-16",25.538,25.7,24.964,25.47,8189500.0],["2020-07-17",25.524,25.93,25.084,25.824,6878500.0],["2020-07-20",25.862,27.026,25.774,26.958,6508000.0],["2020-07-21",27.2,27.24,26.31,26.732,6377000.0],["2020-07-22",27.176,27.478,26.736,26.858,8564500.0],["2020-07-23",26.878,27.678,26.75,27.032,7571500.0],["2020-07-24",26.616,26.866,26.07,26.608,4574000.0],["2020-07-27",26.918,27.396,26.73,27.33,3481000.0],["2020-07-28",27.224,27.384,26.654,26.684,4692000.0],["2020-07-29",26.972,27.572,26.836,27.368,3542500.0],["2020-07-30",27.012,27.646,26.666,27.35,4560500.0],["2020-07-31",27.68,27.704,27.082,27.66,4281500.0],["2020-08-03",28.0,28.278,27.304,27.644,7660000.0],["2020-08-04",27.464,27.772,27.24,27.766,5149000.0],["2020-08-05",28.024,28.16,27.53,28.024,6705000.0],["2020-08-06",28.0,28.158,27.448,27.902,8254500.0],["2020-08-07",26.186,26.336,25.116,26.2,20981500.0],["2020-08-10",26.234,26.564,25.142,25.376,8155500.0],["2020-08-11",25.2,25.634,24.612,25.318,10844000.0],["2020-08-12",25.462,25.65,25.156,25.34,5773000.0],["2020-08-13",25.286,25.724,25.26,25.488,5002500.0],["2020-08-14",25.5,25.68,25.14,25.52,4270500.0],["2020-08-17",25.7,26.092,25.7,25.832,4416000.0],["2020-08-18",26.02,26.274,25.642,25.984,4343500.0],["2020-08-19",25.85,26.152,25.52,25.902,6679500.0],["2020-08-20",26.086,26.788,25.75,26.718,4611000.0],["2020-08-21",26.766,26.862,26.184,26.342,4003500.0],["2020-08-24",26.664,26.906,25.832,26.612,5534000.0],["2020-08-25",26.388,26.682,26.228,26.656,4493000.0],["2020-08-26",26.8,27.734,26.764,27.444,6662000.0],["2020-08-27",27.342,27.342,26.082,26.414,8440000.0],["2020-08-28",26.636,26.848,26.012,26.148,6361000.0],["2020-08-31",26.2,26.46,25.834,26.402,9813500.0],["2020-09-01",26.548,26.88,25.97,26.104,6118000.0],["2020-09-02",26.354,26.66,25.998,26.52,6367500.0],["2020-09-03",26.044,26.096,23.808,24.14,12295000.0],["2020-09-04",23.998,24.336,22.536,23.528,11186000.0],["2020-09-08",22.8,23.628,22.778,23.084,7902500.0],["2020-09-09",23.644,23.644,22.954,23.422,4936000.0],["2020-09-10",23.552,24.118,23.26,23.352,6827000.0],["2020-09-11",23.61,23.814,22.704,23.034,4985000.0],["2020-09-14",23.244,23.724,23.226,23.602,4081000.0],["2020-09-15",24.064,24.064,23.384,23.64,3726500.0],["2020-09-16",23.884,24.162,23.352,23.386,5442500.0],["2020-09-17",22.764,23.172,22.522,23.07,7408500.0],["2020-09-18",23.234,23.544,22.862,23.456,7591000.0],["2020-09-21",23.246,23.662,23.016,23.568,6095000.0],["2020-09-22",23.696,23.77,23.0,23.736,5910000.0],["2020-09-23",23.892,23.96,22.94,23.054,5407500.0],["2020-09-24",22.96,23.362,22.7,23.1,5732000.0],["2020-09-25",23.194,23.49,22.932,23.362,4492500.0],["2020-09-28",23.654,23.7,23.282,23.462,4631000.0],["2020-09-29",23.518,23.764,23.33,23.42,5166500.0],["2020-09-30",23.414,23.73,23.234,23.562,6924000.0],["2020-10-01",23.728,24.186,23.656,24.05,6308000.0],["2020-10-02",23.628,24.354,23.26,23.276,5881000.0],["2020-10-05",23.774,23.928,23.278,23.818,8842000.0],["2020-10-06",23.946,24.262,23.584,23.66,5069500.0],["2020-10-07",23.788,24.198,23.672,24.138,5077500.0],["2020-10-08",24.338,24.586,24.166,24.328,3860500.0],["2020-10-09",24.724,25.396,24.67,25.236,6475000.0],["2020-10-12",25.54,26.114,25.41,25.776,6928000.0],["2020-10-13",25.794,26.324,25.644,26.122,6506500.0],["2020-10-14",26.264,26.562,25.816,26.028,6424000.0],["2020-10-15",25.668,26.506,25.54,26.35,6687500.0],["2020-10-16",26.436,26.576,26.278,26.308,5020000.0],["2020-10-19",26.166,26.702,25.716,25.764,3249000.0],["2020-10-20",26.598,26.988,26.4,26.504,7949000.0],["2020-10-21",26.462,26.52,25.89,25.996,6566500.0],["2020-10-22",26.066,26.13,25.354,25.632,3509500.0],["2020-10-23",25.602,26.082,25.524,26.076,4755500.0],["2020-10-26",25.832,26.144,24.436,24.636,7145500.0],["2020-10-27",24.956,25.12,24.698,24.846,6607000.0],["2020-10-28",24.608,24.632,23.766,23.79,7046500.0],["2020-10-29",23.954,24.188,23.6,23.6,7171500.0],["2020-10-30",23.616,23.616,21.35,22.074,21500500.0],["2020-11-02",22.196,22.288,21.976,22.118,7638000.0],["2020-11-03",22.088,22.772,21.854,22.482,6807500.0],["2020-11-04",22.94,23.574,22.698,23.248,6221000.0],["2020-11-05",23.6,23.978,23.56,23.902,5230000.0],["2020-11-06",23.906,23.906,23.376,23.442,5631000.0],["2020-11-09",23.572,24.592,23.318,23.422,8039000.0],["2020-11-10",23.19,23.272,21.986,22.26,8156500.0],["2020-11-11",22.676,23.06,22.474,22.918,4570000.0],["2020-11-12",23.098,23.334,22.47,22.72,4701500.0],["2020-11-13",23.008,23.23,22.79,23.184,4454000.0],["2020-11-16",23.16,23.464,23.064,23.344,4475500.0],["2020-11-17",23.48,23.932,23.372,23.684,4635000.0],["2020-11-18",24.024,24.104,23.312,23.336,5245500.0],["2020-11-19",23.246,23.572,23.034,23.406,4193000.0],["2020-11-20",23.294,23.912,23.214,23.624,5416000.0],["2020-11-23",23.7,23.8,23.18,23.416,4932000.0],["2020-11-24",23.562,23.78,23.142,23.718,7229000.0],["2020-11-25",23.872,24.288,23.8,23.972,4804500.0],["2020-11-27",24.214,24.822,24.148,24.758,3675000.0],["2020-11-30",24.73,24.82,24.028,24.646,8603000.0],["2020-12-01",24.862,24.862,24.074,24.528,4694000.0],["2020-12-02",24.43,24.648,24.136,24.576,3399000.0],["2020-12-03",24.728,25.502,24.6,25.218,6235500.0],["2020-12-04",25.37,25.712,25.188,25.56,3082500.0],["2020-12-07",25.722,25.876,25.52,25.616,3370500.0],["2020-12-08",25.366,26.37,25.366,26.332,5277500.0],["2020-12-09",26.006,26.164,24.896,25.068,6565000.0],["2020-12-10",24.976,25.602,24.832,25.512,5188000.0],["2020-12-11",25.46,25.706,25.224,25.672,5363000.0],["2020-12-14",25.636,26.442,25.566,26.138,5782500.0],["2020-12-15",26.378,26.398,25.884,26.364,5198500.0],["2020-12-16",26.402,26.978,26.25,26.666,4483000.0],["2020-12-17",26.858,27.296,26.792,27.284,5362500.0],["2020-12-18",27.314,29.29,27.284,29.17,15225000.0],["2020-12-21",28.678,29.472,28.236,29.192,6782000.0],["2020-12-22",29.15,30.666,29.082,30.43,7536000.0],["2020-12-23",30.512,30.63,29.994,30.048,5029000.0],["2020-12-24",29.994,30.3,29.708,29.958,2128000.0],["2020-12-28",30.132,30.298,29.682,29.858,3542500.0],["2020-12-29",30.0,30.168,29.298,29.506,3430500.0],["2020-12-30",29.744,29.95,29.532,29.604,3064500.0],["2020-12-31",29.728,29.8,29.45,29.706,2425500.0],["2021-01-04",29.914,29.932,28.572,29.112,5391000.0],["2021-01-05",28.312,28.536,27.966,28.348,6130000.0],["2021-01-06",27.464,28.122,27.462,27.622,6531000.0],["2021-01-07",27.826,28.724,27.822,28.65,6856000.0],["2021-01-08",28.902,29.698,28.818,29.628,6301000.0],["2021-01-11",29.384,30.108,28.87,29.634,6874500.0],["2021-01-12",30.132,31.062,29.868,30.582,8461500.0],["2021-01-13",30.73,30.738,29.408,29.58,6425000.0],["2021-01-14",29.824,30.194,29.214,29.506,4193500.0],["2021-01-15",29.5,29.828,29.166,29.306,4314000.0],["2021-01-19",29.492,29.86,29.292,29.642,4119500.0],["2021-01-20",30.0,30.426,29.828,30.058,3346000.0],["2021-01-21",30.272,30.322,29.814,29.952,2597500.0],["2021-01-22",30.598,30.598,30.112,30.246,4033000.0],["2021-01-25",30.506,30.902,29.736,30.364,3263500.0],["2021-01-26",30.438,30.73,29.904,29.93,3397000.0],["2021-01-27",29.6,29.894,28.726,29.164,5509500.0],["2021-01-28",29.402,29.968,29.29,29.706,2935000.0],["2021-01-29",29.426,29.696,28.842,28.95,6455000.0],["2021-02-01",29.276,29.742,29.106,29.678,3457000.0],["2021-02-02",29.892,30.808,29.872,30.762,4579500.0],["2021-02-03",30.822,30.91,29.88,30.184,5534000.0],["2021-02-04",30.274,31.414,30.266,31.398,9949500.0],["2021-02-05",31.484,31.666,30.4,31.096,9607000.0],["2021-02-08",31.442,32.186,31.3,31.886,6622500.0],["2021-02-09",31.908,32.1,31.526,31.992,5432000.0],["2021-02-10",32.0,32.696,32.0,32.264,5681500.0],["2021-02-11",32.512,32.634,31.974,32.602,3861500.0],["2021-02-12",32.402,32.974,32.26,32.946,3905000.0],["2021-02-16",33.082,33.2,32.692,32.978,4911500.0],["2021-02-17",32.836,33.298,32.308,33.246,5200000.0],["2021-02-18",32.822,33.63,32.654,33.538,5301000.0],["2021-02-19",33.926,34.482,33.694,34.386,6758000.0],["2021-02-22",33.736,34.122,33.548,34.07,8878000.0],["2021-02-23",33.03,33.854,32.626,33.754,11826500.0],["2021-02-24",33.694,34.038,33.238,33.97,6325000.0],["2021-02-25",33.764,34.116,33.174,33.6,11302000.0],["2021-02-26",33.638,34.116,33.042,33.77,8003000.0],["2021-03-01",34.302,34.742,34.038,34.652,4593000.0],["2021-03-02",34.808,34.958,34.2,34.67,7032500.0],["2021-03-03",34.704,34.718,33.654,33.976,10943500.0],["2021-03-04",33.566,33.746,32.328,32.786,16046000.0],["2021-03-05",33.14,33.644,32.226,33.514,7239500.0],["2021-03-08",33.594,34.16,33.216,33.242,5961500.0],["2021-03-09",34.142,35.244,34.046,35.154,7247500.0],["2021-03-10",35.908,36.25,35.278,36.092,10147500.0],["2021-03-11",36.72,37.522,36.442,37.506,8290000.0],["2021-03-12",36.866,37.784,36.664,37.67,5900000.0],["2021-03-15",37.776,38.45,37.582,38.406,5467000.0],["2021-03-16",38.62,38.768,37.418,37.904,9699500.0],["2021-03-17",37.284,37.94,36.238,36.532,8151000.0],["2021-03-18",36.04,36.04,34.61,34.612,8142500.0],["2021-03-19",34.632,35.262,34.194,34.898,9314000.0],["2021-03-22",35.368,35.916,34.95,35.824,6915000.0],["2021-03-23",35.656,35.828,34.868,35.214,5284500.0],["2021-03-24",35.21,35.494,34.096,34.26,4384500.0],["2021-03-25",33.808,34.36,33.416,34.246,5007500.0],["2021-03-26",34.306,36.624,34.076,36.554,9232500.0],["2021-03-29",36.322,37.412,36.238,36.734,8117000.0],["2021-03-30",36.35,36.772,35.9,36.266,5472500.0],["2021-03-31",36.68,37.328,36.474,36.884,5023000.0],["2021-04-01",37.354,38.044,37.094,37.278,4659500.0],["2021-04-05",37.254,38.36,37.238,38.254,4967000.0],["2021-04-06",37.902,39.102,37.502,38.936,6241500.0],["2021-04-07",38.746,38.996,38.446,38.566,5352500.0],["2021-04-08",38.97,39.578,38.776,39.316,3825500.0],["2021-04-09",39.29,39.54,38.902,39.524,2917000.0],["2021-04-12",39.41,39.666,39.084,39.418,4068500.0],["2021-04-13",39.816,40.108,39.44,40.008,4163000.0],["2021-04-14",39.928,40.764,39.746,39.864,4196500.0],["2021-04-15",40.406,41.23,40.296,41.108,5682000.0],["2021-04-16",41.44,41.878,40.984,41.202,6665500.0],["2021-04-19",41.028,41.518,40.558,41.228,3888000.0],["2021-04-20",41.3,41.342,40.232,40.56,2949000.0],["2021-04-21",40.552,40.822,40.152,40.384,3696000.0],["2021-04-22",39.888,40.726,39.814,40.232,5648000.0],["2021-04-23",40.5,40.67,39.938,40.352,3746500.0],["2021-04-26",40.948,41.016,40.452,40.78,6688500.0],["2021-04-27",40.566,40.776,39.96,40.25,5493000.0],["2021-04-28",40.704,40.73,39.56,39.602,4651500.0],["2021-04-29",39.876,39.896,38.556,39.094,5871500.0],["2021-04-30",39.632,41.088,38.902,40.846,13721500.0],["2021-05-03",41.062,41.164,39.856,40.636,6163500.0],["2021-05-04",40.628,41.548,40.474,41.356,8022500.0],["2021-05-05",41.528,42.35,41.454,41.876,6135000.0],["2021-05-06",41.726,41.82,40.646,41.302,5826500.0],["2021-05-07",41.8,42.534,41.658,42.354,4040500.0],["2021-05-10",42.2,42.256,40.848,40.858,4217500.0],["2021-05-11",39.99,41.412,39.782,41.302,4089000.0],["2021-05-12",40.692,40.808,39.192,39.406,5706500.0],["2021-05-13",40.0,40.252,39.634,39.678,7267500.0],["2021-05-14",39.94,41.278,39.802,41.172,6061000.0],["2021-05-17",40.736,41.3,40.302,40.868,4222000.0],["2021-05-18",40.848,41.596,40.784,40.85,4658000.0],["2021-05-19",40.208,41.56,40.054,41.52,4393000.0],["2021-05-20",41.658,42.638,41.658,42.464,4341500.0],["2021-05-21",42.642,43.034,42.024,42.166,4089500.0],["2021-05-24",42.306,42.962,42.306,42.614,4247000.0],["2021-05-25",42.834,43.282,42.74,42.914,3583500.0],["2021-05-26",43.158,43.736,42.826,43.142,4490500.0],["2021-05-27",43.134,43.656,42.622,43.268,7908000.0],["2021-05-28",43.308,44.2,43.232,43.708,4149500.0],["2021-06-01",44.024,44.076,42.726,42.998,3630000.0],["2021-06-02",42.978,43.33,42.776,43.274,3329000.0],["2021-06-03",43.0,43.47,42.334,43.076,2832000.0],["2021-06-04",43.48,44.47,43.48,44.352,3142500.0],["2021-06-07",44.432,44.762,44.012,44.708,2838000.0],["2021-06-08",44.76,45.556,44.746,45.472,4280000.0],["2021-06-09",45.586,45.698,44.806,45.104,2932500.0],["2021-06-10",45.068,45.904,44.88,45.79,3870500.0],["2021-06-11",45.602,45.878,45.444,45.788,3273000.0],["2021-06-14",45.818,46.3,45.602,46.292,3283500.0],["2021-06-15",46.21,46.342,45.8,46.012,3165500.0],["2021-06-16",46.056,46.516,45.422,46.054,3501000.0],["2021-06-17",45.916,47.534,45.82,47.396,5871500.0],["2021-06-18",47.4,47.796,46.69,46.732,9358500.0],["2021-06-21",47.152,47.994,46.736,47.584,4077500.0],["2021-06-22",47.6,48.412,47.596,48.38,4143000.0],["2021-06-23",48.464,48.584,47.672,48.012,3905000.0],["2021-06-24",48.49,48.788,47.986,47.998,3434500.0],["2021-06-25",48.1,48.472,47.288,48.406,5296000.0],["2021-06-28",48.634,49.466,48.552,49.408,3795500.0],["2021-06-29",48.71,48.994,47.93,48.648,4774500.0],["2021-06-30",48.564,48.564,47.566,47.638,5466500.0],["2021-07-01",47.572,48.532,47.272,48.468,5718000.0],["2021-07-02",48.694,49.746,48.692,49.608,3666500.0],["2021-07-06",50.15,50.37,49.136,50.23,5034500.0],["2021-07-07",50.55,50.758,49.348,50.666,5402500.0],["2021-07-08",49.964,50.896,49.124,50.586,4513000.0],["2021-07-09",50.922,51.486,50.506,51.362,4791000.0],["2021-07-12",51.616,51.894,50.954,51.158,4102500.0],["2021-07-13",51.18,51.69,50.8,51.408,2545500.0],["2021-07-14",51.58,51.734,50.726,51.168,3674500.0],["2021-07-15",51.554,52.38,50.862,51.26,6286000.0],["2021-07-16",51.72,52.554,51.642,51.688,4327000.0],["2021-07-19",51.02,51.67,50.474,51.326,4539000.0],["2021-07-20",51.898,53.03,51.6,52.768,3952500.0],["2021-07-21",52.842,53.204,52.41,52.93,4078500.0],["2021-07-22",53.254,54.288,53.138,54.15,4041500.0],["2021-07-23",54.188,55.218,53.724,55.142,4112500.0],["2021-07-26",55.32,55.4,54.428,54.468,3356500.0],["2021-07-27",54.48,54.684,53.336,54.228,3686500.0],["2021-07-28",54.4,54.764,53.816,54.338,4005500.0],["2021-07-29",54.456,55.34,54.434,54.842,4835000.0],["2021-07-30",54.198,54.756,50.0,54.448,9331500.0],["2021-08-02",54.854,57.708,54.028,56.924,10210500.0],["2021-08-03",57.094,59.6,57.0,59.552,7555000.0],["2021-08-04",59.47,61.12,58.69,60.804,6016000.0],["2021-08-05",61.0,61.302,59.654,60.004,6621000.0],["2021-08-06",59.71,60.754,59.2,60.736,3981500.0],["2021-08-09",61.03,61.1,59.838,60.222,3624500.0],["2021-08-10",60.306,60.872,59.624,60.08,3611000.0],["2021-08-11",60.286,60.596,58.742,59.734,4897500.0],["2021-08-12",59.868,61.958,59.656,61.132,5780500.0],["2021-08-13",60.7,61.906,60.442,61.866,2991500.0],["2021-08-16",61.8,61.8,59.734,60.488,3789000.0],["2021-08-17",60.028,60.454,59.038,59.726,4477500.0],["2021-08-18",59.638,59.78,58.516,58.544,4402000.0],["2021-08-19",57.558,59.716,57.252,59.156,4093000.0],["2021-08-20",59.54,59.918,59.066,59.588,3658000.0],["2021-08-23",60.378,61.69,60.334,61.504,4704500.0],["2021-08-24",61.6,61.602,59.824,59.968,5207500.0],["2021-08-25",60.1,61.568,60.036,61.206,4008500.0],["2021-08-26",61.06,62.314,61.054,62.026,3659000.0],["2021-08-27",62.096,63.488,61.774,63.212,4456000.0],["2021-08-30",63.824,64.38,63.6,63.878,3393000.0],["2021-08-31",64.0,64.116,62.644,63.028,5856500.0],["2021-09-01",63.508,63.588,60.886,61.694,8388000.0],["2021-09-02",62.264,63.36,62.092,62.78,4073500.0],["2021-09-03",62.766,64.286,62.766,64.038,3534500.0],["2021-09-07",64.2,64.4,62.48,62.816,4063000.0],["2021-09-08",62.61,63.148,61.61,61.84,5401000.0],["2021-09-09",61.84,62.648,61.82,62.148,4065500.0],["2021-09-10",62.646,62.964,61.716,62.098,3319500.0],["2021-09-13",62.112,62.288,58.854,59.384,8885500.0],["2021-09-14",59.6,61.136,59.264,60.116,6213000.0],["2021-09-15",60.446,60.798,59.838,60.306,5027500.0],["2021-09-16",60.178,60.876,59.714,60.812,3354000.0],["2021-09-17",60.506,60.882,59.362,59.898,7779000.0],["2021-09-20",58.402,59.55,56.828,59.414,5185500.0],["2021-09-21",60.4,60.658,59.024,59.92,3565500.0],["2021-09-22",60.2,60.638,59.47,60.324,3515000.0],["2021-09-23",60.892,62.29,60.474,62.108,4887000.0],["2021-09-24",61.64,62.566,61.424,62.38,3283000.0],["2021-09-27",61.692,61.976,59.838,60.114,4127000.0],["2021-09-28",59.574,60.19,57.414,57.576,7433000.0],["2021-09-29",58.25,58.806,57.616,57.766,5604000.0],["2021-09-30",57.678,59.024,57.678,58.408,4332000.0],["2021-10-01",58.234,59.9,57.81,59.6,4479000.0],["2021-10-04",58.508,58.866,56.954,57.774,5075500.0],["2021-10-05",58.724,60.2,58.324,59.704,5241000.0],["2021-10-06",58.884,60.942,58.578,60.36,4171000.0],["2021-10-07",60.926,62.648,60.804,61.924,3705000.0],["2021-10-08",62.036,62.448,61.07,61.434,2363000.0],["2021-10-11",61.032,61.822,60.57,61.36,2524000.0],["2021-10-12",62.172,62.172,61.146,61.316,2510500.0],["2021-10-13",61.778,62.8,61.602,62.02,3788000.0],["2021-10-14",62.978,63.776,62.22,62.762,4454000.0],["2021-10-15",62.992,63.316,62.346,63.058,3697500.0],["2021-10-18",63.092,65.378,63.092,65.348,4646500.0],["2021-10-19",65.77,66.618,65.3,66.424,4547000.0],["2021-10-20",66.842,67.322,65.724,66.69,3533000.0],["2021-10-21",66.768,66.892,65.54,66.868,3108500.0],["2021-10-22",66.972,67.764,66.26,67.058,2282500.0],["2021-10-25",67.52,69.05,66.204,66.382,4970000.0],["2021-10-26",66.792,66.82,64.0,64.526,7187000.0],["2021-10-27",64.84,65.704,64.044,64.122,3491500.0],["2021-10-28",64.136,65.528,64.136,65.476,2842500.0],["2021-10-29",65.052,67.588,65.01,67.268,4276500.0],["2021-11-01",67.268,67.598,63.812,64.822,5875000.0],["2021-11-02",64.996,66.396,64.942,65.686,3826500.0],["2021-11-03",66.012,66.472,64.444,65.984,3431500.0],["2021-11-04",65.732,67.706,65.718,67.68,5747500.0],["2021-11-05",69.846,69.846,65.502,68.238,8395000.0],["2021-11-08",69.0,71.07,68.272,70.238,6589000.0],["2021-11-09",70.394,70.828,68.662,69.812,5009500.0],["2021-11-10",69.134,69.2,65.88,66.632,5811500.0],["2021-11-11",67.778,67.982,66.908,67.376,3304500.0],["2021-11-12",67.868,68.748,67.85,68.434,2909000.0],["2021-11-15",68.95,68.95,66.358,67.026,3757000.0],["2021-11-16",66.422,68.496,66.422,68.202,3391000.0],["2021-11-17",68.246,68.828,66.958,68.27,3756500.0],["2021-11-18",68.2,69.28,67.614,68.702,3465000.0],["2021-11-19",69.372,70.128,68.384,68.502,3608000.0],["2021-11-22",68.74,68.908,65.062,66.16,5159500.0],["2021-11-23",65.314,66.63,63.654,65.496,5327500.0],["2021-11-24",65.37,66.676,63.994,66.648,2946000.0],["2021-11-26",66.09,68.208,65.042,65.478,3236000.0],["2021-11-29",66.6,69.1,66.366,68.66,5235500.0],["2021-11-30",68.928,69.554,66.066,66.422,8660000.0],["2021-12-01",67.52,67.61,60.902,61.052,11505500.0],["2021-12-02",61.052,62.932,60.22,62.622,8490500.0],["2021-12-03",62.176,62.65,59.334,60.564,10449000.0],["2021-12-06",59.558,60.104,57.848,58.408,11292500.0],["2021-12-07",60.638,63.54,60.598,63.448,6454000.0],["2021-12-08",63.446,64.776,62.286,64.488,5147000.0],["2021-12-09",64.576,64.892,62.968,63.284,4041500.0],["2021-12-10",64.02,66.856,64.02,66.526,6902000.0],["2021-12-13",66.912,67.876,65.75,66.32,7119500.0],["2021-12-14",64.576,64.63,61.216,63.16,8491500.0],["2021-12-15",63.2,67.522,63.184,67.356,8266000.0],["2021-12-16",67.096,67.54,63.996,64.584,7288000.0],["2021-12-17",63.274,67.438,63.024,66.766,48309500.0],["2021-12-20",64.73,66.872,64.146,66.106,7360500.0],["2021-12-21",66.956,67.956,64.64,67.85,5662000.0],["2021-12-22",68.0,69.758,67.0,69.632,4233500.0],["2021-12-23",69.6,70.968,69.216,69.804,3536000.0],["2021-12-27",70.778,73.558,70.752,73.534,5094000.0],["2021-12-28",74.0,74.0,72.304,73.2,3828500.0],["2021-12-29",73.25,74.354,72.542,73.348,2975500.0],["2021-12-30",73.446,74.058,71.76,71.956,3754000.0],["2021-12-31",71.952,72.712,71.786,71.88,2640500.0],["2022-01-03",72.424,72.424,66.488,66.624,9515000.0],["2022-01-04",66.1,66.684,62.534,64.428,9829000.0],["2022-01-05",63.176,63.94,60.582,60.698,12033000.0],["2022-01-06",58.898,63.934,58.738,62.8,12004000.0],["2022-01-07",61.888,63.966,61.816,62.932,8805000.0],["2022-01-10",60.844,64.982,60.484,64.942,11657500.0],["2022-01-11",63.546,64.8,62.8,64.712,7455500.0],["2022-01-12",65.108,66.05,63.642,64.158,7013500.0],["2022-01-13",64.108,64.56,61.452,61.576,6471000.0],["2022-01-14",61.05,62.776,60.632,62.508,6412000.0],["2022-01-18",60.816,63.528,60.61,61.694,7610000.0],["2022-01-19",62.47,64.632,61.348,61.432,5922000.0],["2022-01-20",61.996,63.588,60.93,60.998,5268000.0],["2022-01-21",60.372,60.88,57.65,57.73,9746500.0],["2022-01-24",56.532,58.15,52.568,58.074,16821500.0],["2022-01-25",56.756,56.886,54.226,54.59,8703000.0],["2022-01-26",56.36,57.302,53.662,54.23,8629000.0],["2022-01-27",55.13,56.334,53.732,53.944,6165500.0],["2022-01-28",54.75,56.512,53.04,56.432,7346500.0],["2022-01-31",56.432,59.62,55.912,59.448,9103500.0],["2022-02-01",59.568,60.626,58.358,60.436,6467000.0],["2022-02-02",61.224,62.2,60.604,61.976,8535500.0],["2022-02-03",59.896,62.106,59.074,59.4,8857500.0],["2022-02-04",60.814,63.466,57.836,62.866,12722500.0],["2022-02-07",62.284,63.38,61.154,61.444,5925000.0],["2022-02-08",61.186,63.194,60.89,62.972,4988000.0],["2022-02-09",64.0,66.052,63.71,65.968,6909000.0],["2022-02-10",64.25,66.472,64.104,65.072,5765000.0],["2022-02-11",65.258,65.956,61.638,62.054,5881000.0],["2022-02-14",62.224,63.356,61.29,62.07,5370000.0],["2022-02-15",63.372,64.672,62.98,64.484,3830000.0],["2022-02-16",63.492,64.304,62.068,64.072,4955500.0],["2022-02-17",63.526,63.526,61.846,62.108,3957000.0],["2022-02-18",62.214,62.862,60.788,60.97,4612000.0],["2022-02-22",60.406,61.34,58.59,59.48,6688500.0],["2022-02-23",60.09,60.74,56.684,56.902,6862000.0],["2022-02-24",55.576,63.694,55.188,63.29,12905500.0],["2022-02-25",63.392,65.112,62.0,64.994,6182500.0],["2022-02-28",64.51,69.09,64.304,68.904,12006500.0],["2022-03-01",69.21,70.304,66.844,67.566,8148000.0],["2022-03-02",67.93,69.374,66.474,68.962,5867000.0],["2022-03-03",69.226,69.658,66.308,67.27,5678000.0],["2022-03-04",67.256,67.81,65.292,67.092,6077500.0],["2022-03-07",66.744,67.592,58.168,58.274,12903000.0],["2022-03-08",56.914,57.3,54.5,55.366,10565500.0],["2022-03-09",57.022,57.86,54.806,57.486,10994500.0],["2022-03-10",56.86,57.946,55.512,57.352,7338000.0],["2022-03-11",58.412,58.412,55.704,55.826,6845000.0],["2022-03-14",55.266,56.422,53.054,55.088,9983000.0],["2022-03-15",55.69,56.796,54.752,56.664,6130000.0],["2022-03-16",56.77,59.566,56.34,59.508,9152500.0],["2022-03-17",58.742,60.708,57.84,60.696,8120000.0],["2022-03-18",60.598,64.232,60.06,63.994,13095000.0],["2022-03-21",63.068,63.772,61.162,62.906,7950500.0],["2022-03-22",62.644,65.356,62.4,65.138,6457500.0],["2022-03-23",64.75,65.91,63.634,64.286,3931500.0],["2022-03-24",64.504,67.27,63.666,67.142,4998500.0],["2022-03-25",66.6,67.23,64.406,66.546,4292500.0],["2022-03-28",66.6,68.246,65.922,67.706,3872000.0],["2022-03-29",68.912,69.718,67.272,69.496,6421000.0],["2022-03-30",69.0,70.16,68.002,68.386,3578000.0],["2022-03-31",68.252,70.596,68.252,68.348,6092500.0],["2022-04-01",68.202,69.02,67.204,67.802,3621500.0],["2022-04-04",68.496,69.526,68.07,69.338,3355000.0],["2022-04-05",69.248,69.396,67.73,68.378,4341500.0],["2022-04-06",67.062,67.558,65.704,66.414,4918500.0],["2022-04-07",66.254,68.904,66.254,67.624,5227500.0],["2022-04-08",67.024,68.342,66.78,67.166,3617500.0],["2022-04-11",66.138,66.768,64.93,65.614,4485000.0],["2022-04-12",67.062,68.344,65.49,66.02,3894000.0],["2022-04-13",66.398,68.54,66.104,68.172,3954500.0],["2022-04-14",68.57,68.678,66.21,66.352,3645000.0],["2022-04-18",65.886,66.844,64.65,66.084,3188000.0],["2022-04-19",65.874,67.232,65.092,67.038,3805000.0],["2022-04-20",67.6,69.73,67.346,68.116,5339000.0],["2022-04-21",68.916,71.516,64.086,64.252,6071000.0],["2022-04-22",64.18,64.768,60.728,60.858,5262000.0],["2022-04-25",60.426,64.862,60.202,64.698,6626000.0],["2022-04-26",63.866,64.288,61.288,61.3,4976500.0],["2022-04-27",61.316,63.148,59.928,60.064,5187000.0],["2022-04-28",60.848,62.378,59.334,61.73,5961500.0],["2022-04-29",61.244,61.976,57.528,57.802,6013000.0],["2022-05-02",57.712,58.898,56.706,58.404,6456000.0],["2022-05-03",58.404,58.8,56.726,57.306,5069500.0],["2022-05-04",56.838,57.698,53.552,57.474,11359000.0],["2022-05-05",60.6,61.278,55.16,56.904,13191000.0],["2022-05-06",55.824,55.9,52.652,53.274,7995000.0],["2022-05-09",51.952,52.38,48.726,49.044,10737000.0],["2022-05-10",51.756,53.46,49.104,52.358,13170000.0],["2022-05-11",52.32,55.748,51.876,52.192,15667500.0],["2022-05-12",51.4,55.48,50.8,53.332,10798000.0],["2022-05-13",54.512,56.698,54.468,56.31,8673500.0],["2022-05-16",55.86,57.476,54.956,55.114,6360500.0],["2022-05-17",56.686,57.4,55.034,56.562,7720500.0],["2022-05-18",55.316,56.656,53.686,54.116,11199000.0],["2022-05-19",53.518,56.322,53.144,55.032,8350500.0],["2022-05-20",57.26,57.8,54.246,57.056,11468000.0],["2022-05-23",57.29,58.506,56.718,57.274,7018000.0],["2022-05-24",56.408,61.92,55.314,57.168,8979500.0],["2022-05-25",56.19,58.144,56.036,57.464,6623500.0],["2022-05-26",57.538,59.428,56.916,58.86,6211000.0],["2022-05-27",59.43,59.928,58.456,59.574,9173000.0],["2022-05-31",59.454,59.632,57.814,58.828,9866000.0],["2022-06-01",59.252,59.85,57.444,57.812,5257000.0],["2022-06-02",57.912,61.066,57.642,60.644,5513000.0],["2022-06-03",59.624,59.928,58.396,59.328,4924500.0],["2022-06-06",60.184,60.298,59.032,59.394,3275500.0],["2022-06-07",58.744,61.296,58.548,61.076,4148000.0],["2022-06-08",60.82,61.416,60.042,60.106,3418500.0],["2022-06-09",60.512,62.406,59.534,60.7,5970000.0],["2022-06-10",59.592,59.942,57.364,57.662,6866000.0],["2022-06-13",55.598,55.83,53.01,53.298,6939000.0],["2022-06-14",53.748,54.306,53.024,53.846,4913500.0],["2022-06-15",54.49,56.588,54.138,55.504,5361000.0],["2022-06-16",54.088,54.554,52.336,52.746,5731000.0],["2022-06-17",52.624,54.298,52.6,53.798,11750500.0],["2022-06-21",55.18,57.0,55.094,56.202,5768500.0],["2022-06-22",55.198,56.912,55.1,55.688,4096500.0],["2022-06-23",56.2,57.36,55.19,56.8,4602300.0],["2022-06-24",57.51,59.38,56.38,59.13,7996900.0],["2022-06-27",58.97,60.39,57.58,58.85,3179500.0],["2022-06-28",59.61,60.59,57.06,57.29,4750500.0],["2022-06-29",57.25,57.95,56.45,57.17,3357600.0],["2022-06-30",56.75,57.36,55.85,56.58,4280000.0],["2022-07-01",56.4,57.63,55.78,57.37,2661700.0],["2022-07-05",56.13,59.2,56.04,59.0,3437600.0],["2022-07-06",59.52,60.6,59.09,59.87,4152500.0],["2022-07-07",60.25,61.92,59.81,61.62,5456500.0],["2022-07-08",61.26,63.11,60.59,62.7,3691500.0],["2022-07-11",62.23,62.64,61.36,62.28,3544000.0],["2022-07-12",63.0,63.56,59.14,59.62,5614700.0],["2022-07-13",58.1,59.91,57.44,58.91,3750900.0],["2022-07-14",58.29,58.32,55.57,57.64,4630600.0],["2022-07-15",58.08,60.58,58.08,60.22,4738200.0],["2022-07-18",60.43,60.9,57.78,58.0,4819300.0],["2022-07-19",59.32,59.59,58.34,59.2,7184900.0],["2022-07-20",59.53,60.63,58.84,59.64,5244700.0],["2022-07-21",59.97,61.93,59.02,61.86,3901200.0],["2022-07-22",62.32,63.4,60.91,61.23,2397600.0],["2022-07-25",61.18,61.24,59.95,61.0,3182800.0],["2022-07-26",61.21,61.21,55.21,56.26,6507200.0],["2022-07-27",57.31,58.54,56.35,57.93,4262400.0],["2022-07-28",58.26,59.63,57.35,59.4,3886300.0],["2022-07-29",59.46,59.93,58.53,59.65,4806100.0],["2022-08-01",59.03,60.95,58.58,60.06,3960200.0],["2022-08-02",59.55,61.03,59.4,60.37,4032500.0],["2022-08-03",61.19,63.16,60.83,62.88,6500500.0],["2022-08-04",56.83,56.96,52.0,52.61,19687500.0],["2022-08-05",52.0,53.45,51.24,53.39,11779800.0],["2022-08-08",53.52,54.37,53.17,53.32,6171000.0],["2022-08-09",52.91,53.36,51.9,52.19,4391000.0],["2022-08-10",54.04,54.32,53.34,53.89,6173500.0],["2022-08-11",54.29,54.87,52.41,52.52,5496400.0],["2022-08-12",53.07,54.41,52.79,54.29,5007700.0],["2022-08-15",53.9,54.53,53.76,54.08,3109700.0],["2022-08-16",53.84,54.27,52.32,52.94,4902300.0],["2022-08-17",52.33,52.64,51.63,51.93,4814200.0],["2022-08-18",52.07,52.56,51.82,52.27,3793700.0],["2022-08-19",51.87,52.16,51.07,51.29,4369400.0],["2022-08-22",50.28,50.79,49.71,50.32,6160800.0],["2022-08-23",50.91,52.32,50.51,50.59,6809900.0],["2022-08-24",50.74,50.9,49.98,50.16,3366000.0],["2022-08-25",50.67,50.97,50.18,50.87,4258900.0],["2022-08-26",51.22,51.22,49.42,49.57,7008600.0],["2022-08-29",49.35,49.49,48.57,48.69,5837100.0],["2022-08-30",49.19,49.36,48.31,49.04,6129900.0],["2022-08-31",49.45,50.18,48.49,48.69,5860000.0],["2022-09-01",48.04,48.6,47.37,48.55,5723800.0],["2022-09-02",49.08,49.55,48.34,48.6,6405100.0],["2022-09-06",48.68,49.94,48.03,49.65,7441800.0],["2022-09-07",49.88,50.64,49.29,50.45,5120600.0],["2022-09-08",50.21,51.84,49.98,51.71,4492200.0],["2022-09-09",52.08,53.69,52.08,53.59,5488200.0],["2022-09-12",53.78,55.94,53.75,55.84,7382400.0],["2022-09-13",53.23,53.62,51.8,51.87,7693700.0],["2022-09-14",52.25,52.32,51.05,51.94,4542200.0],["2022-09-15",51.92,52.48,50.54,50.82,6011900.0],["2022-09-16",50.19,50.64,49.6,50.42,10405500.0],["2022-09-19",49.61,50.84,49.61,50.74,3593400.0],["2022-09-20",50.33,51.1,50.17,50.77,3590100.0],["2022-09-21",51.11,51.8,49.76,49.8,4367600.0],["2022-09-22",49.51,50.17,48.64,48.74,4057600.0],["2022-09-23",48.5,48.92,47.95,48.59,4248100.0],["2022-09-26",48.77,49.54,48.21,48.29,3514600.0],["2022-09-27",49.01,49.74,47.87,48.5,4214800.0],["2022-09-28",48.94,50.23,48.4,49.97,3878500.0],["2022-09-29",49.5,49.86,48.49,49.63,3470000.0],["2022-09-30",49.59,50.59,49.06,49.13,4727200.0],["2022-10-03",49.58,51.39,49.33,50.96,5040400.0],["2022-10-04",52.27,53.08,52.11,52.68,3892400.0],["2022-10-05",51.7,53.85,51.69,53.59,3368100.0],["2022-10-06",53.79,54.75,53.56,53.74,4983300.0],["2022-10-07",52.68,53.16,50.95,51.47,5489900.0],["2022-10-10",53.31,53.84,50.83,51.23,6975000.0],["2022-10-11",50.81,51.06,48.29,48.58,6377600.0],["2022-10-12",48.81,48.95,47.4,48.21,4970400.0],["2022-10-13",46.46,49.63,45.74,49.2,5114200.0],["2022-10-14",50.06,50.27,48.07,48.13,4751700.0],["2022-10-17",49.67,50.74,49.67,50.46,5594600.0],["2022-10-18",52.19,52.75,50.66,51.56,5122000.0],["2022-10-19",51.17,52.74,51.09,51.79,4373800.0],["2022-10-20",52.02,53.13,51.3,51.59,4433500.0],["2022-10-21",51.72,53.87,50.94,53.75,5512200.0],["2022-10-24",54.34,55.5,52.83,54.9,5905900.0],["2022-10-25",54.98,56.75,54.98,55.92,5524300.0],["2022-10-26",55.09,57.25,54.8,55.49,5972700.0],["2022-10-27",56.2,57.0,55.51,56.01,4246200.0],["2022-10-28",56.36,57.16,55.27,57.1,3795400.0],["2022-10-31",56.39,57.34,55.9,57.16,5405900.0],["2022-11-01",57.86,58.29,56.39,56.42,4765900.0],["2022-11-02",56.2,56.33,53.09,53.23,9976900.0],["2022-11-03",45.55,47.34,42.61,45.93,16959800.0],["2022-11-04",46.21,47.31,45.15,47.1,9579800.0],["2022-11-07",47.22,48.27,45.94,47.86,6168100.0],["2022-11-08",48.51,51.24,48.15,50.6,7081000.0],["2022-11-09",50.25,50.52,49.59,49.88,4717300.0],["2022-11-10",53.27,54.74,52.78,54.39,7428200.0],["2022-11-11",54.0,56.23,53.76,56.13,6267100.0],["2022-11-14",55.7,56.91,54.8,55.52,5687800.0],["2022-11-15",56.9,57.39,55.66,56.2,4498100.0],["2022-11-16",55.68,55.98,54.51,54.69,4280700.0],["2022-11-17",53.46,54.54,52.68,54.14,5429300.0],["2022-11-18",55.8,55.8,51.26,52.15,6357000.0],["2022-11-21",51.56,52.59,51.4,52.32,3731600.0],["2022-11-22",52.78,52.85,51.22,52.28,4935600.0],["2022-11-23",52.25,53.58,51.84,53.35,2997200.0],["2022-11-25",53.08,53.48,52.87,52.91,2117800.0],["2022-11-28",52.97,53.24,51.89,52.08,3905800.0],["2022-11-29",52.25,52.3,50.84,51.59,5729100.0],["2022-11-30",51.23,53.19,50.48,53.16,11465700.0],["2022-12-01",53.63,55.55,53.35,55.38,4410200.0],["2022-12-02",54.11,54.36,52.96,53.61,4685400.0],["2022-12-05",52.72,52.83,51.14,51.67,3644100.0],["2022-12-06",51.77,51.89,50.63,50.85,3714300.0],["2022-12-07",50.74,51.77,50.37,51.6,3172400.0],["2022-12-08",51.92,53.39,51.17,52.91,4109000.0],["2022-12-09",52.78,52.95,51.88,52.13,3784700.0],["2022-12-12",52.46,54.06,52.3,53.64,3808500.0],["2022-12-13",56.65,56.71,53.81,54.71,4640600.0],["2022-12-14",55.01,55.8,53.68,54.27,3709400.0],["2022-12-15",53.54,54.0,52.01,52.17,4501600.0],["2022-12-16",51.54,52.5,51.37,51.92,14845300.0],["2022-12-19",51.74,51.74,49.67,49.98,4871600.0],["2022-12-20",49.52,50.73,49.26,50.47,4342100.0],["2022-12-21",50.3,50.3,47.04,50.01,6803100.0],["2022-12-22",49.64,49.99,48.45,49.15,4906400.0],["2022-12-23",48.97,49.22,48.29,48.73,2958800.0],["2022-12-27",48.44,49.23,47.9,48.55,2804500.0],["2022-12-28",48.5,49.03,47.8,47.86,2633100.0],["2022-12-29",48.1,49.37,48.0,49.21,2668100.0],["2022-12-30",48.55,48.92,48.15,48.89,2338900.0],["2023-01-03",49.53,50.25,48.02,48.52,4647500.0],["2023-01-04",49.02,49.47,47.96,48.3,4674800.0],["2023-01-05",47.77,48.18,46.55,47.45,6585100.0],["2023-01-06",48.32,48.86,47.08,48.69,5223700.0],["2023-01-09",49.41,50.67,49.3,49.41,4539700.0],["2023-01-10",49.12,50.15,48.1,48.42,5314100.0],["2023-01-11",48.84,49.06,48.15,48.8,4111100.0],["2023-01-12",48.13,48.64,47.19,48.4,4932500.0],["2023-01-13",46.25,49.04,45.88,48.87,6281700.0],["2023-01-17",48.76,50.45,48.43,50.1,5436600.0],["2023-01-18",50.68,51.52,48.31,48.38,4894800.0],["2023-01-19",48.11,49.02,47.78,48.42,4631900.0],["2023-01-20",48.55,49.36,48.5,49.27,5372900.0],["2023-01-23",49.27,50.55,48.89,50.51,5771300.0],["2023-01-24",50.47,51.45,50.1,51.09,4698000.0],["2023-01-25",50.21,51.91,49.43,51.76,5872700.0],["2023-01-26",53.33,54.57,51.94,53.21,6410600.0],["2023-01-27",51.9,53.13,51.71,52.7,5257100.0],["2023-01-30",52.34,52.41,50.92,51.05,5248800.0],["2023-01-31",51.09,52.53,50.92,52.34,6031300.0],["2023-02-01",52.15,53.59,51.42,53.09,9170600.0],["2023-02-02",53.01,54.33,53.0,53.85,6790000.0],["2023-02-03",52.87,53.74,52.54,53.0,5467600.0],["2023-02-06",52.47,53.47,51.88,51.99,4853600.0],["2023-02-07",52.55,54.19,51.79,53.78,9785500.0],["2023-02-08",60.75,61.45,58.72,59.64,18344600.0],["2023-02-09",60.76,60.83,57.65,57.82,9973100.0],["2023-02-10",57.42,59.69,57.1,59.61,5564400.0],["2023-02-13",59.76,60.46,59.33,60.15,4507500.0],["2023-02-14",60.15,61.5,59.88,61.19,5190100.0],["2023-02-15",60.99,63.02,60.71,62.81,5235100.0],["2023-02-16",62.0,62.61,61.23,61.39,4033900.0],["2023-02-17",60.87,61.3,60.29,60.64,3687200.0],["2023-02-21",59.79,60.37,59.3,59.71,4515500.0],["2023-02-22",60.6,61.25,59.77,60.21,5662900.0],["2023-02-23",60.61,60.79,59.34,60.58,4123800.0],["2023-02-24",59.39,59.85,58.57,58.86,3730400.0],["2023-02-27",59.68,60.14,59.38,59.62,3597100.0],["2023-02-28",59.63,60.09,59.08,59.44,3962300.0],["2023-03-01",59.54,59.54,58.3,58.44,3353000.0],["2023-03-02",58.41,60.04,58.16,59.64,3442100.0],["2023-03-03",59.68,60.9,59.53,60.84,3870900.0],["2023-03-06",61.11,61.76,60.66,61.31,2542900.0],["2023-03-07",61.0,61.99,60.11,60.37,5258100.0],["2023-03-08",60.66,61.99,59.75,61.79,5047400.0],["2023-03-09",61.46,62.08,59.86,59.95,4940400.0],["2023-03-10",60.02,60.47,58.6,58.76,4381600.0],["2023-03-13",58.22,60.17,57.63,59.27,4772300.0],["2023-03-14",60.35,61.09,59.89,60.89,3887400.0],["2023-03-15",60.61,61.22,59.72,60.39,3450400.0],["2023-03-16",60.34,61.97,59.9,61.88,3994000.0],["2023-03-17",61.72,62.47,60.7,61.22,8197000.0],["2023-03-20",60.91,61.58,60.76,61.54,4768300.0],["2023-03-21",61.75,62.61,60.87,62.46,3661900.0],["2023-03-22",62.3,63.2,61.17,61.21,2859400.0],["2023-03-23",62.1,63.95,62.0,63.25,4429700.0],["2023-03-24",62.92,63.25,62.02,62.99,3384500.0],["2023-03-27",63.26,64.33,63.17,63.98,5029800.0],["2023-03-28",63.73,64.6,63.51,64.27,3993200.0],["2023-03-29",65.04,65.1,64.36,64.81,4280300.0],["2023-03-30",65.2,65.88,65.09,65.81,3681600.0],["2023-03-31",66.02,66.57,65.55,66.46,5714900.0],["2023-04-03",65.82,66.38,65.65,66.31,3343000.0],["2023-04-04",66.57,66.72,65.53,65.97,3401900.0],["2023-04-05",65.68,66.26,64.71,65.15,3864900.0],["2023-04-06",64.75,65.58,64.26,65.52,2772200.0],["2023-04-10",64.8,67.44,64.65,66.91,5934700.0],["2023-04-11",66.71,67.64,66.55,67.0,3107900.0],["2023-04-12",67.57,68.18,66.96,67.19,3890200.0],["2023-04-13",67.67,68.85,67.51,68.39,4195300.0],["2023-04-14",68.27,69.07,67.42,68.07,4049500.0],["2023-04-17",68.36,68.77,67.07,67.71,3342300.0],["2023-04-18",68.51,68.7,67.55,67.82,3526700.0],["2023-04-19",67.37,67.51,66.92,67.32,2458400.0],["2023-04-20",66.84,67.63,66.53,66.9,2702500.0],["2023-04-21",67.32,67.32,66.51,66.78,2876500.0],["2023-04-24",67.08,67.21,65.7,66.25,2933600.0],["2023-04-25",65.36,65.93,63.1,63.17,5726600.0],["2023-04-26",63.27,64.13,63.09,63.4,3650200.0],["2023-04-27",64.08,64.2,62.33,63.06,5012000.0],["2023-04-28",62.67,63.08,61.73,63.05,5597600.0],["2023-05-01",62.3,63.3,61.66,62.81,3827300.0],["2023-05-02",62.6,62.83,61.01,61.44,5430000.0],["2023-05-03",61.64,61.7,60.33,60.49,6497300.0],["2023-05-04",61.29,61.61,60.37,61.18,5939300.0],["2023-05-05",60.75,65.45,60.5,64.59,9353900.0],["2023-05-08",65.74,66.48,64.6,66.08,5872800.0],["2023-05-09",66.46,67.0,66.06,66.4,4814400.0],["2023-05-10",66.97,67.8,66.54,67.01,4056000.0],["2023-05-11",67.29,67.76,66.96,67.5,4397000.0],["2023-05-12",67.68,68.18,66.96,67.77,3702900.0],["2023-05-15",67.68,68.78,67.46,68.56,4580000.0],["2023-05-16",68.49,68.97,68.22,68.31,3399100.0],["2023-05-17",68.4,68.99,67.64,68.43,3466300.0],["2023-05-18",68.68,68.76,67.75,68.14,4576200.0],["2023-05-19",68.5,69.68,68.19,69.63,4745600.0],["2023-05-22",69.75,71.29,69.47,69.52,4493100.0],["2023-05-23",69.37,69.46,67.46,68.09,5495400.0],["2023-05-24",68.5,69.46,66.01,66.59,9000600.0],["2023-05-25",66.89,67.88,64.46,67.17,8565600.0],["2023-05-26",67.36,68.82,67.3,67.77,5343700.0],["2023-05-30",68.11,69.1,67.41,68.54,4419600.0],["2023-05-31",68.34,69.27,67.86,68.33,6605100.0],["2023-06-01",67.64,69.11,66.93,68.64,4694400.0],["2023-06-02",68.64,69.37,67.85,68.13,4186200.0],["2023-06-05",67.98,71.63,67.95,71.27,8966800.0],["2023-06-06",71.35,71.38,68.84,69.54,5113000.0],["2023-06-07",69.54,69.93,66.84,67.06,5446400.0],["2023-06-08",67.07,69.35,67.02,69.0,4742700.0],["2023-06-09",68.95,69.8,67.01,68.01,4212700.0],["2023-06-12",68.2,69.98,68.13,69.84,5487200.0],["2023-06-13",70.5,70.75,69.36,70.49,4761600.0],["2023-06-14",70.07,71.59,69.7,71.48,4875400.0],["2023-06-15",71.29,73.85,71.15,73.59,5438000.0],["2023-06-16",74.46,74.77,72.37,72.78,10916000.0],["2023-06-20",72.45,72.77,70.92,71.66,4286100.0],["2023-06-21",71.66,71.84,70.58,71.11,7128100.0],["2023-06-22",71.11,72.24,70.81,71.86,3234000.0],["2023-06-23",71.11,71.76,70.15,71.59,14856000.0],["2023-06-26",71.69,72.72,70.9,71.06,3416400.0],["2023-06-27",71.64,73.89,71.55,73.66,4602500.0],["2023-06-28",73.49,74.93,72.95,74.33,5834400.0],["2023-06-29",74.54,75.3,73.9,75.09,6114400.0],["2023-06-30",75.55,76.27,75.26,75.59,4578400.0],["2023-07-03",75.3,75.36,73.65,74.66,2253900.0],["2023-07-05",74.42,74.71,74.01,74.31,3763800.0],["2023-07-06",73.84,74.77,72.45,74.65,4329100.0],["2023-07-07",74.41,75.46,73.99,74.68,4011700.0],["2023-07-10",74.79,78.66,74.79,77.86,8176700.0],["2023-07-11",78.61,78.63,77.22,78.32,4294700.0],["2023-07-12",78.87,79.03,75.51,76.72,6147900.0],["2023-07-13",77.4,78.29,76.73,78.25,4709500.0],["2023-07-14",78.55,80.03,78.34,78.92,4913700.0],["2023-07-17",78.72,80.6,78.58,80.28,4185300.0],["2023-07-18",79.96,80.44,79.16,80.24,4586200.0],["2023-07-19",80.45,81.24,78.3,78.69,5985000.0],["2023-07-20",78.67,79.37,77.53,77.7,3623900.0],["2023-07-21",78.37,79.14,78.06,78.16,12134100.0],["2023-07-24",78.69,78.82,76.32,77.27,3870200.0],["2023-07-25",77.73,78.62,77.41,78.34,3679000.0],["2023-07-26",77.56,78.75,76.86,77.26,3378500.0],["2023-07-27",78.39,78.52,76.31,76.58,3957700.0],["2023-07-28",77.24,77.63,76.15,76.8,3544400.0],["2023-07-31",77.09,77.75,76.79,77.72,3543600.0],["2023-08-01",77.64,78.58,76.91,78.03,2619600.0],["2023-08-02",77.24,77.24,74.01,74.32,5674300.0],["2023-08-03",74.2,76.0,74.15,75.76,6020300.0],["2023-08-04",60.42,61.36,56.1,56.77,32831500.0],["2023-08-07",57.58,58.18,56.86,57.7,14402400.0],["2023-08-08",56.88,59.12,56.57,58.57,16011800.0],["2023-08-09",58.84,60.35,58.46,59.78,13133500.0],["2023-08-10",61.16,62.21,60.07,60.56,10993600.0],["2023-08-11",60.05,61.21,59.35,59.68,7695700.0],["2023-08-14",59.69,60.1,59.2,59.66,7340000.0],["2023-08-15",59.57,60.23,59.01,59.17,7210700.0],["2023-08-16",59.0,59.59,58.15,58.18,3596700.0],["2023-08-17",58.6,58.83,57.34,57.41,5045600.0],["2023-08-18",56.98,57.69,56.84,57.16,5390400.0],["2023-08-21",58.07,58.72,57.79,58.39,6711700.0],["2023-08-22",58.32,58.61,57.78,58.32,4841800.0],["2023-08-23",58.81,59.5,58.14,59.19,4689700.0],["2023-08-24",59.6,59.83,58.12,58.15,4833700.0],["2023-08-25",58.2,58.96,57.96,58.81,4241100.0],["2023-08-28",59.1,59.43,58.2,58.7,4840900.0],["2023-08-29",58.7,60.93,58.51,60.63,5632200.0],["2023-08-30",60.57,61.45,60.5,61.22,5045800.0],["2023-08-31",61.5,61.83,60.17,60.21,6428600.0],["2023-09-01",60.5,60.96,60.39,60.87,4957900.0],["2023-09-05",60.92,61.97,60.56,61.91,4904800.0],["2023-09-06",61.9,62.39,61.72,62.23,5225500.0],["2023-09-07",61.88,63.33,61.62,63.17,5440700.0],["2023-09-08",63.05,64.3,63.05,64.07,5817300.0],["2023-09-11",64.82,65.46,64.52,65.07,4575500.0],["2023-09-12",64.61,65.68,63.47,63.5,5316900.0],["2023-09-13",63.27,63.88,62.57,62.62,3995900.0],["2023-09-14",62.78,63.39,62.66,63.1,4289100.0],["2023-09-15",62.5,62.67,60.68,61.02,10314000.0],["2023-09-18",60.83,61.28,60.33,60.45,3429300.0],["2023-09-19",59.95,60.51,58.45,60.44,4220100.0],["2023-09-20",60.68,61.39,60.14,60.15,3451900.0],["2023-09-21",59.66,60.15,58.67,58.78,4388800.0],["2023-09-22",58.75,59.09,58.11,58.24,3458500.0],["2023-09-25",57.84,58.15,57.63,58.11,3811300.0],["2023-09-26",57.84,58.04,57.19,57.43,4347400.0],["2023-09-27",57.94,58.34,57.5,58.14,3285600.0],["2023-09-28",58.18,59.24,57.71,58.6,3545900.0],["2023-09-29",59.64,59.67,58.35,58.68,4665100.0],["2023-10-02",58.79,59.57,58.34,58.63,4098800.0],["2023-10-03",58.03,58.37,57.08,57.61,6914100.0],["2023-10-04",57.97,58.75,57.47,58.26,4875600.0],["2023-10-05",58.11,58.31,56.64,58.02,7429100.0],["2023-10-06",57.62,60.21,57.5,59.93,4752600.0],["2023-10-09",59.72,60.6,58.45,59.51,4918300.0],["2023-10-10",59.6,60.35,59.34,59.4,5051000.0],["2023-10-11",59.43,59.47,57.0,58.97,9492400.0],["2023-10-12",58.85,59.1,57.76,58.0,8388300.0],["2023-10-13",56.61,58.05,56.07,57.76,11560900.0],["2023-10-16",58.56,59.75,57.84,59.14,5498600.0],["2023-10-17",58.42,59.37,57.71,58.65,4774700.0],["2023-10-18",57.88,58.5,57.59,57.67,4671300.0],["2023-10-19",57.63,58.45,57.46,57.77,7383300.0],["2023-10-20",57.91,57.94,55.92,56.36,6500800.0],["2023-10-23",56.01,56.57,55.52,56.1,4085000.0],["2023-10-24",56.28,57.7,56.14,57.54,4714800.0],["2023-10-25",57.08,57.45,55.9,55.94,4252300.0],["2023-10-26",56.0,56.42,55.46,55.72,5490500.0],["2023-10-27",55.79,56.57,55.58,56.26,5317800.0],["2023-10-30",56.51,56.82,55.94,56.32,5594200.0],["2023-10-31",56.49,57.4,56.08,57.17,4076500.0],["2023-11-01",57.43,57.68,56.21,57.31,5825500.0],["2023-11-02",57.34,58.19,57.15,57.59,9607500.0],["2023-11-03",44.5,50.57,44.12,50.48,38074400.0],["2023-11-06",50.09,50.8,48.29,50.1,16649700.0],["2023-11-07",50.17,50.34,47.66,49.52,14908300.0],["2023-11-08",49.82,51.34,49.44,50.24,13597000.0],["2023-11-09",50.51,50.96,49.63,49.67,9651300.0],["2023-11-10",50.0,50.83,49.9,50.82,6708900.0],["2023-11-13",50.44,50.73,49.7,50.3,6038900.0],["2023-11-14",51.01,51.98,50.91,51.32,6778100.0],["2023-11-15",51.43,51.81,50.71,51.06,6946400.0],["2023-11-16",50.71,51.24,49.97,50.42,8052100.0],["2023-11-17",50.59,51.32,50.32,51.26,5021300.0],["2023-11-20",51.59,52.08,51.27,51.91,4915200.0],["2023-11-21",51.77,52.77,51.55,52.58,5441900.0],["2023-11-22",52.9,53.71,52.76,52.97,5586800.0],["2023-11-24",52.97,53.69,52.82,53.43,2847400.0],["2023-11-27",53.32,53.95,53.21,53.74,7096000.0],["2023-11-28",53.25,53.93,52.69,52.79,5731200.0],["2023-11-29",53.48,53.93,52.84,53.6,7385000.0],["2023-11-30",53.88,54.89,52.43,52.56,16805100.0],["2023-12-01",52.05,52.7,51.69,52.49,7175500.0],["2023-12-04",51.98,52.67,51.86,52.25,4726200.0],["2023-12-05",52.07,52.97,51.83,52.52,4242000.0],["2023-12-06",52.84,52.99,51.79,51.83,4055800.0],["2023-12-07",51.91,51.91,50.65,51.32,6341100.0],["2023-12-08",51.14,52.36,50.97,52.16,4620400.0],["2023-12-11",52.39,53.75,52.2,53.64,5135300.0],["2023-12-12",53.84,55.64,53.4,55.04,7815400.0],["2023-12-13",55.1,55.53,54.67,55.35,5551300.0],["2023-12-14",55.8,57.47,55.72,57.05,9119700.0],["2023-12-15",57.05,58.01,56.38,57.83,16924000.0],["2023-12-18",57.71,57.81,56.08,56.11,11621300.0],["2023-12-19",56.3,57.81,55.8,57.76,6341800.0],["2023-12-20",57.66,58.64,56.94,57.45,6049700.0],["2023-12-21",57.77,58.66,57.54,58.51,4444300.0],["2023-12-22",58.84,59.53,58.56,59.27,5057400.0],["2023-12-26",59.46,59.87,59.13,59.8,3134400.0],["2023-12-27",59.66,59.83,59.02,59.34,2878100.0],["2023-12-28",59.5,59.58,59.06,59.4,2900100.0],["2023-12-29",59.3,59.39,58.27,58.53,2880600.0],["2024-01-02",58.1,58.77,57.35,57.78,6012300.0],["2024-01-03",57.28,58.22,56.94,57.85,5329500.0],["2024-01-04",58.0,58.73,57.78,58.39,5365400.0],["2024-01-05",58.26,58.93,58.08,58.34,4914200.0],["2024-01-08",58.55,61.3,58.45,61.26,6054500.0],["2024-01-09",60.31,61.2,59.31,59.4,9085900.0],["2024-01-10",59.38,61.6,59.13,61.37,6296100.0],["2024-01-11",62.0,62.33,60.96,62.25,5072200.0],["2024-01-12",62.63,63.04,61.76,62.44,4794000.0],["2024-01-16",61.09,62.39,61.01,62.0,6578200.0],["2024-01-17",61.2,61.62,59.73,60.62,5407700.0],["2024-01-18",61.0,61.49,60.29,61.41,4429100.0],["2024-01-19",61.55,62.1,60.08,60.9,9170500.0],["2024-01-22",61.88,62.8,61.4,62.66,8398000.0],["2024-01-23",64.26,64.78,63.77,64.41,8220600.0],["2024-01-24",65.06,66.72,64.77,66.11,7735400.0],["2024-01-25",67.27,67.36,65.02,65.55,6800400.0],["2024-01-26",65.46,66.77,65.35,66.12,6691500.0],["2024-01-29",65.81,66.64,65.66,66.45,4443400.0],["2024-01-30",66.19,66.92,65.8,66.71,5830000.0],["2024-01-31",64.87,65.28,63.59,64.49,9668100.0],["2024-02-01",64.71,66.69,64.59,66.45,9622500.0],["2024-02-02",66.34,66.99,65.9,66.44,8320000.0],["2024-02-05",66.41,66.44,64.86,66.09,9137500.0],["2024-02-06",66.5,67.56,65.89,67.48,13315800.0],["2024-02-07",73.83,73.91,67.22,70.03,25551100.0],["2024-02-08",69.79,70.64,67.76,67.85,8370900.0],["2024-02-09",68.25,70.86,68.2,70.44,7522400.0],["2024-02-12",70.66,71.09,70.13,70.26,4790800.0],["2024-02-13",68.52,69.56,68.25,69.4,5427300.0],["2024-02-14",70.08,70.94,69.93,70.88,3703400.0],["2024-02-15",71.45,71.49,70.04,70.26,3186000.0],["2024-02-16",70.08,70.08,67.9,68.48,4528400.0],["2024-02-20",68.16,68.36,66.76,67.91,3271400.0],["2024-02-21",62.03,65.52,61.0,65.34,12815400.0],["2024-02-22",66.95,67.23,65.77,66.96,7627600.0],["2024-02-23",67.5,67.89,67.19,67.64,3772600.0],["2024-02-26",68.0,69.48,67.77,68.4,5205000.0],["2024-02-27",69.32,70.28,68.87,69.95,4991500.0],["2024-02-28",69.95,70.05,68.78,69.51,2744800.0],["2024-02-29",70.05,70.15,68.15,69.11,5782100.0],["2024-03-01",69.09,70.49,68.57,70.44,4840800.0],["2024-03-04",70.69,71.69,70.5,71.39,4277700.0],["2024-03-05",71.07,71.07,67.31,69.04,6840700.0],["2024-03-06",70.97,71.73,69.11,71.32,7401200.0],["2024-03-07",71.95,73.33,71.19,73.07,6314300.0],["2024-03-08",73.26,73.5,71.09,71.35,5278900.0],["2024-03-11",70.93,71.8,69.91,71.46,3139300.0],["2024-03-12",71.68,71.95,70.74,71.34,3858500.0],["2024-03-13",71.59,71.59,70.0,70.18,4078200.0],["2024-03-14",69.29,69.75,67.62,68.04,6500100.0],["2024-03-15",67.72,67.97,66.51,66.72,10118000.0],["2024-03-18",66.99,68.18,66.81,67.55,3909000.0],["2024-03-19",67.13,67.88,66.45,67.79,3059400.0],["2024-03-20",67.79,68.06,67.02,67.87,4230300.0],["2024-03-21",68.58,68.72,67.75,68.57,3716300.0],["2024-03-22",68.92,68.93,67.53,68.3,2832800.0],["2024-03-25",67.85,68.41,67.61,67.89,3296100.0],["2024-03-26",67.96,68.17,67.04,67.45,3312400.0],["2024-03-27",68.29,68.32,66.19,67.27,3535000.0],["2024-03-28",67.21,68.6,67.0,68.31,3922200.0],["2024-04-01",68.73,68.73,66.73,67.82,3003400.0],["2024-04-02",66.97,68.93,66.6,68.85,4711600.0],["2024-04-03",68.61,72.02,68.58,71.32,7868900.0],["2024-04-04",72.03,73.63,69.21,69.23,6959700.0],["2024-04-05",69.75,71.83,69.34,70.91,7475400.0],["2024-04-08",70.04,70.24,68.23,68.39,5099900.0],["2024-04-09",69.14,69.14,67.8,68.22,2799300.0],["2024-04-10",67.08,68.5,67.08,68.13,3641300.0],["2024-04-11",68.61,68.86,67.44,68.22,2917900.0],["2024-04-12",67.47,67.72,65.93,66.45,5134700.0],["2024-04-15",67.08,67.19,64.58,64.73,4911100.0],["2024-04-16",64.62,65.57,64.26,64.48,3015000.0],["2024-04-17",64.89,65.55,64.5,64.66,3278400.0],["2024-04-18",64.77,65.01,63.53,64.03,3087300.0],["2024-04-19",63.79,64.41,62.92,63.4,4836100.0],["2024-04-22",63.97,64.23,62.61,63.69,3629200.0],["2024-04-23",64.08,65.1,63.98,64.8,3544100.0],["2024-04-24",64.89,65.8,64.59,65.45,3817100.0],["2024-04-25",64.61,64.69,62.87,64.03,3670800.0],["2024-04-26",64.42,65.15,63.9,64.18,4138200.0],["2024-04-29",64.35,65.14,63.7,64.3,3824400.0],["2024-04-30",63.79,64.44,63.16,63.18,5324400.0],["2024-05-01",63.51,64.87,63.14,63.53,4337000.0],["2024-05-02",63.15,65.26,63.01,65.2,8288900.0],["2024-05-03",61.86,62.49,58.79,58.88,15896600.0],["2024-05-06",59.25,60.35,58.43,58.81,14472600.0],["2024-05-07",59.0,60.4,58.41,59.43,18440300.0],["2024-05-08",59.42,59.8,57.84,59.63,10886900.0],["2024-05-09",59.4,59.75,58.01,58.11,6929800.0],["2024-05-10",58.25,59.4,58.07,58.16,3934500.0],["2024-05-13",58.56,59.92,58.4,59.63,5492000.0],["2024-05-14",59.8,60.5,59.23,60.2,4269800.0],["2024-05-15",60.82,61.28,60.61,60.73,3551800.0],["2024-05-16",60.61,61.35,59.58,61.24,4443100.0],["2024-05-17",61.04,61.86,60.78,61.43,2799700.0],["2024-05-20",61.17,62.41,60.86,62.34,2842400.0],["2024-05-21",61.74,61.8,59.85,61.31,5127600.0],["2024-05-22",61.43,61.69,60.75,61.57,3048400.0],["2024-05-23",61.97,62.08,60.65,60.93,3714100.0],["2024-05-24",61.11,61.76,60.68,61.35,2654000.0],["2024-05-28",61.0,61.08,59.28,59.45,4875300.0],["2024-05-29",58.93,60.3,58.7,59.73,4598000.0],["2024-05-30",59.12,59.23,57.86,58.0,5437000.0],["2024-05-31",58.87,59.41,57.71,59.32,16363000.0],["2024-06-03",59.61,59.61,58.18,58.8,3565500.0],["2024-06-04",58.66,59.48,58.61,58.64,3688000.0],["2024-06-05",59.39,60.14,58.45,59.71,3614700.0],["2024-06-06",59.84,60.06,59.21,59.75,3060300.0],["2024-06-07",59.38,59.99,59.01,59.72,2613200.0],["2024-06-10",59.11,60.25,58.94,60.09,3462500.0],["2024-06-11",60.0,60.09,58.16,59.74,5133400.0],["2024-06-12",59.69,60.75,59.05,60.62,5706000.0],["2024-06-13",60.51,60.69,59.65,60.23,3574800.0],["2024-06-14",60.45,60.89,60.13,60.78,3212900.0],["2024-06-17",60.64,61.48,60.18,60.9,4979300.0],["2024-06-18",60.88,61.25,59.0,59.15,5501800.0],["2024-06-20",58.6,58.76,57.17,57.94,10407500.0],["2024-06-21",58.28,58.65,57.77,58.56,16729000.0],["2024-06-24",58.4,59.18,58.26,58.28,4147900.0],["2024-06-25",58.44,59.08,57.9,58.69,5203700.0],["2024-06-26",58.17,58.43,57.0,58.11,6374200.0],["2024-06-27",58.31,60.18,57.93,60.04,5019500.0],["2024-06-28",60.03,60.84,59.79,60.27,7987400.0],["2024-07-01",60.43,60.43,59.58,59.85,4884500.0],["2024-07-02",59.66,61.04,59.66,61.01,4604900.0],["2024-07-03",61.14,61.48,60.66,60.73,3039800.0],["2024-07-05",60.62,61.38,60.37,61.09,3120600.0],["2024-07-08",60.98,61.05,59.52,60.11,4845400.0],["2024-07-09",60.26,60.78,59.32,60.28,3563500.0],["2024-07-10",60.5,60.55,58.98,59.59,3905200.0],["2024-07-11",59.63,59.92,58.78,58.79,4377700.0],["2024-07-12",58.93,59.9,58.77,59.55,4398900.0],["2024-07-15",59.74,60.72,59.26,59.9,3879500.0],["2024-07-16",60.15,60.27,59.41,59.48,4158800.0],["2024-07-17",58.49,59.59,57.97,59.11,7022600.0],["2024-07-18",60.48,60.51,58.07,58.13,5599000.0],["2024-07-19",58.12,58.78,57.58,58.48,8563200.0],["2024-07-22",59.0,59.0,58.04,58.45,4386500.0],["2024-07-23",58.34,58.95,57.68,57.94,5989400.0],["2024-07-24",57.83,58.7,56.52,56.64,5379100.0],["2024-07-25",57.13,58.62,56.81,57.31,5262400.0],["2024-07-26",57.66,57.81,56.84,57.0,4245000.0],["2024-07-29",57.0,58.06,56.42,57.39,4001700.0],["2024-07-30",57.49,58.45,56.93,57.5,4116100.0],["2024-07-31",58.3,59.07,57.94,58.04,4676300.0],["2024-08-01",58.03,58.3,56.47,57.2,4542900.0],["2024-08-02",56.62,56.75,55.52,56.51,5940800.0],["2024-08-05",54.91,56.36,54.57,55.39,7664700.0],["2024-08-06",56.0,56.86,55.19,55.81,9433800.0],["2024-08-07",65.68,71.82,65.0,69.93,23535600.0],["2024-08-08",69.72,70.99,68.39,68.68,10955100.0],["2024-08-09",68.99,69.98,67.97,69.69,6988600.0],["2024-08-12",69.8,71.54,69.4,70.36,6173300.0],["2024-08-13",70.32,71.59,69.65,71.5,5524300.0],["2024-08-14",71.61,73.67,71.44,72.79,6099300.0],["2024-08-15",73.28,73.83,72.53,73.4,4589800.0],["2024-08-16",73.25,74.9,72.9,74.72,4798600.0],["2024-08-19",74.69,75.19,74.36,74.77,5248300.0],["2024-08-20",75.0,76.31,74.77,75.57,5733200.0],["2024-08-21",75.3,75.8,74.64,75.42,3065800.0],["2024-08-22",75.6,75.81,74.39,74.49,5006800.0],["2024-08-23",74.88,75.1,73.75,74.73,3182500.0],["2024-08-26",74.98,75.4,74.8,75.18,2751200.0],["2024-08-27",74.85,75.99,74.61,75.97,2471100.0],["2024-08-28",76.0,76.28,75.19,75.61,2635300.0],["2024-08-29",76.0,77.18,75.54,76.27,3054500.0],["2024-08-30",76.31,76.91,76.08,76.71,3585700.0],["2024-09-03",76.62,78.08,76.08,77.13,5807900.0],["2024-09-04",76.55,77.18,75.71,76.87,4181600.0],["2024-09-05",76.44,76.67,75.25,75.8,4469100.0],["2024-09-06",76.02,76.42,74.6,75.16,5364400.0],["2024-09-09",75.27,75.92,74.92,75.1,4088900.0],["2024-09-10",75.43,76.13,75.02,76.07,3853900.0],["2024-09-11",75.78,76.84,74.71,76.64,4102300.0],["2024-09-12",76.85,76.89,73.29,74.49,8617100.0],["2024-09-13",74.67,75.6,74.13,75.01,4637500.0],["2024-09-16",74.87,76.65,74.8,76.34,4401900.0],["2024-09-17",76.1,76.47,75.38,75.61,2677900.0],["2024-09-18",75.81,75.84,74.54,74.68,2876400.0],["2024-09-19",76.08,76.2,74.85,75.66,3947400.0],["2024-09-20",75.52,76.86,75.52,76.78,12542800.0],["2024-09-23",77.2,77.82,76.97,77.44,3252200.0],["2024-09-24",77.37,78.18,77.13,77.46,2943100.0],["2024-09-25",77.42,77.83,75.94,76.61,4286300.0],["2024-09-26",77.14,77.74,76.07,77.21,5170100.0],["2024-09-27",77.2,77.78,76.43,77.45,2987900.0],["2024-09-30",77.65,78.08,76.71,77.55,3453100.0],["2024-10-01",78.21,78.5,76.18,76.49,3966200.0],["2024-10-02",76.49,77.83,76.0,77.59,3000100.0],["2024-10-03",77.3,77.61,76.78,76.98,3717000.0],["2024-10-04",77.69,78.2,76.82,78.01,3144100.0],["2024-10-07",78.02,79.08,77.34,77.48,4213000.0],["2024-10-08",77.81,78.04,76.82,77.78,3879100.0],["2024-10-09",78.07,80.37,78.0,80.33,4709400.0],["2024-10-10",79.66,82.5,79.66,82.48,5288300.0],["2024-10-11",82.44,83.04,81.92,82.87,2966200.0],["2024-10-14",83.45,83.77,81.93,82.83,2777100.0],["2024-10-15",82.66,82.99,82.18,82.64,5379000.0],["2024-10-16",82.61,82.61,81.4,82.12,2696400.0],["2024-10-17",80.02,81.72,79.56,80.86,4093100.0],["2024-10-18",80.51,81.29,80.24,81.07,2955900.0],["2024-10-21",82.66,83.22,81.77,82.05,3798900.0],["2024-10-22",81.38,82.97,81.2,82.44,3046800.0],["2024-10-23",82.03,82.89,80.24,80.37,4067900.0],["2024-10-24",80.65,81.34,80.36,80.62,2828600.0],["2024-10-25",80.79,81.8,80.22,80.34,3111700.0],["2024-10-28",81.16,81.48,80.47,80.76,2492200.0],["2024-10-29",79.77,80.39,78.51,79.37,3806000.0],["2024-10-30",79.25,79.92,78.59,78.74,2595500.0],["2024-10-31",78.99,79.51,78.15,78.66,4584900.0],["2024-11-01",78.18,79.42,77.82,78.8,4055400.0],["2024-11-04",78.63,79.37,77.8,78.84,3488000.0],["2024-11-05",79.35,79.45,77.72,77.92,4408000.0],["2024-11-06",80.21,81.08,79.78,80.87,5711300.0],["2024-11-07",82.45,83.83,81.5,83.68,6375000.0],["2024-11-08",84.5,92.53,84.26,92.04,13790400.0],["2024-11-11",92.42,97.35,92.3,97.18,8393300.0],["2024-11-12",97.16,99.51,96.91,99.15,7146000.0],["2024-11-13",98.05,100.59,97.6,97.88,6571800.0],["2024-11-14",96.54,97.06,94.11,94.46,7275800.0],["2024-11-15",94.8,96.38,92.73,94.2,5915600.0],["2024-11-18",94.57,96.74,90.96,91.88,8702100.0],["2024-11-19",90.59,91.78,89.67,90.79,5706900.0],["2024-11-20",91.3,92.49,90.61,92.45,5026800.0],["2024-11-21",93.0,94.35,92.52,94.02,4379700.0],["2024-11-22",94.32,94.5,92.33,92.77,4060500.0],["2024-11-25",93.11,94.9,92.68,93.12,8804500.0],["2024-11-26",93.97,96.7,93.97,96.44,4729300.0],["2024-11-27",96.68,96.79,93.86,94.06,3834700.0],["2024-11-29",94.33,95.47,94.11,95.05,2124100.0],["2024-12-02",95.36,97.18,94.93,95.32,4379500.0],["2024-12-03",95.0,95.79,93.38,95.29,3716700.0],["2024-12-04",96.99,98.5,96.05,98.19,4979200.0],["2024-12-05",98.31,99.74,97.7,98.46,3940700.0],["2024-12-06",98.52,99.71,98.1,99.21,3219900.0],["2024-12-09",99.71,100.4,96.2,97.04,4260800.0],["2024-12-10",96.52,98.37,96.06,97.13,3915600.0],["2024-12-11",98.0,98.68,97.03,98.04,3417400.0],["2024-12-12",98.04,98.9,97.25,98.6,2859800.0],["2024-12-13",98.29,99.19,96.86,97.95,3165900.0],["2024-12-16",98.21,98.5,97.03,98.16,3822400.0],["2024-12-17",98.16,99.37,97.01,97.62,4009800.0],["2024-12-18",98.05,98.57,92.83,93.36,5751000.0],["2024-12-19",95.94,96.87,94.23,94.85,4582600.0],["2024-12-20",93.72,97.83,93.36,97.19,13324400.0],["2024-12-23",96.93,97.07,95.34,96.42,3107900.0],["2024-12-24",96.65,97.83,96.32,97.81,1764900.0],["2024-12-26",97.16,97.6,96.73,97.29,1661500.0],["2024-12-27",96.51,96.51,94.8,96.08,2774700.0],["2024-12-30",94.88,95.73,94.0,95.13,2127900.0],["2024-12-31",95.79,96.0,93.87,94.48,2183900.0],["2025-01-02",95.36,96.17,93.21,94.75,2850700.0],["2025-01-03",95.73,98.38,95.37,97.47,4270700.0],["2025-01-06",100.88,101.0,97.12,97.94,4193200.0],["2025-01-07",97.69,98.0,94.4,95.93,4006900.0],["2025-01-08",95.2,96.27,93.33,96.04,4756100.0],["2025-01-10",95.44,95.67,94.15,94.56,4019400.0],["2025-01-13",93.97,94.35,92.64,93.83,4148800.0],["2025-01-14",92.57,93.33,90.8,92.49,5432800.0],["2025-01-15",93.88,94.16,92.76,93.06,4846800.0],["2025-01-16",93.92,94.85,93.41,94.05,2907900.0],["2025-01-17",96.09,96.09,93.88,94.23,4917000.0],["2025-01-21",95.65,97.28,94.82,97.2,3850100.0],["2025-01-22",98.0,98.34,96.59,98.24,3542100.0],["2025-01-23",97.65,98.07,95.94,97.45,3704700.0],["2025-01-24",97.57,97.57,96.11,96.9,4139600.0],["2025-01-27",94.91,98.33,94.1,96.77,4245500.0],["2025-01-28",96.53,100.38,95.55,99.83,4380100.0],["2025-01-29",99.92,100.21,98.2,99.33,3124500.0],["2025-01-30",100.41,102.17,100.02,100.93,4168500.0],["2025-01-31",101.14,102.87,100.47,100.88,4089800.0],["2025-02-03",98.87,101.41,98.12,100.9,4943900.0],["2025-02-04",101.0,102.83,100.7,102.78,3900000.0],["2025-02-05",103.15,105.12,101.85,105.07,4160000.0],["2025-02-06",105.4,105.82,103.96,104.72,6937700.0],["2025-02-07",109.49,110.53,102.37,107.66,11183600.0],["2025-02-10",108.65,110.99,107.45,109.55,5111300.0],["2025-02-11",109.5,110.33,107.81,108.33,4430100.0],["2025-02-12",107.03,107.8,104.27,107.7,4412300.0],["2025-02-13",108.99,110.03,107.61,109.98,3601400.0],["2025-02-14",110.27,112.37,108.72,111.64,4981100.0],["2025-02-18",112.7,114.82,112.46,114.26,6666600.0],["2025-02-19",114.11,114.63,111.88,114.57,4912100.0],["2025-02-20",113.8,114.53,110.83,114.21,6895600.0],["2025-02-21",113.96,114.57,109.93,110.02,5172100.0],["2025-02-24",109.32,110.02,107.33,108.69,5413900.0],["2025-02-25",108.08,108.57,105.78,108.06,4429600.0],["2025-02-26",108.46,110.29,107.83,109.02,3799700.0],["2025-02-27",109.98,111.31,107.0,107.09,4305500.0],["2025-02-28",106.98,108.26,105.9,108.01,5126300.0],["2025-03-03",108.82,110.67,106.04,106.54,5292000.0],["2025-03-04",106.81,107.71,103.93,106.48,5443000.0],["2025-03-05",105.38,107.5,103.72,106.8,4953800.0],["2025-03-06",105.65,106.68,101.5,101.72,4443100.0],["2025-03-07",102.0,102.35,98.05,101.28,5560900.0],["2025-03-10",99.32,99.54,95.72,96.04,5573600.0],["2025-03-11",96.49,99.94,95.5,98.28,6312000.0],["2025-03-12",99.53,100.85,97.61,97.93,4301600.0],["2025-03-13",97.4,97.5,93.27,93.42,4261600.0],["2025-03-14",94.64,96.69,94.0,96.25,3973000.0],["2025-03-17",95.74,97.49,95.58,96.67,4146300.0],["2025-03-18",96.08,97.29,94.81,96.91,3481400.0],["2025-03-19",97.33,99.18,97.06,98.17,4320800.0],["2025-03-20",97.14,99.59,97.11,98.45,4249100.0],["2025-03-21",97.32,98.73,95.94,98.65,5778500.0],["2025-03-24",100.0,100.29,98.81,99.79,4047000.0],["2025-03-25",99.72,102.22,99.55,102.09,3423600.0],["2025-03-26",101.62,102.34,100.42,101.01,2997300.0],["2025-03-27",100.26,100.97,98.99,99.54,3358300.0],["2025-03-28",99.07,99.48,95.37,96.6,4501200.0],["2025-03-31",94.46,96.97,93.26,96.26,6285500.0],["2025-04-01",95.22,96.83,94.54,96.67,4109000.0],["2025-04-02",95.08,98.4,95.0,98.08,3438300.0],["2025-04-03",92.76,93.48,89.33,89.44,8699100.0],["2025-04-04",86.51,87.79,84.28,84.71,11174900.0],["2025-04-07",82.32,91.38,81.7,88.0,11000400.0],["2025-04-08",91.66,91.92,86.82,88.15,9188600.0],["2025-04-09",88.81,100.5,87.83,99.93,9263400.0],["2025-04-10",97.26,98.19,93.58,96.32,6807700.0],["2025-04-11",96.01,98.18,94.97,97.73,5502900.0],["2025-04-14",99.89,100.5,95.36,96.85,4615600.0],["2025-04-15",97.39,99.24,97.2,99.2,3584000.0],["2025-04-16",97.2,98.6,94.8,96.07,5678100.0],["2025-04-17",96.83,97.35,95.8,96.13,2979100.0],["2025-04-21",94.87,95.71,91.33,92.72,3071500.0],["2025-04-22",93.51,95.06,91.24,94.37,4621000.0],["2025-04-23",97.45,99.54,96.29,97.0,4330100.0],["2025-04-24",96.99,101.19,96.75,100.72,4087900.0],["2025-04-25",100.27,101.92,99.99,101.8,3350000.0],["2025-04-28",102.39,103.08,100.94,102.64,3079100.0],["2025-04-29",102.02,104.54,101.97,104.21,3128900.0],["2025-04-30",101.86,103.98,100.34,103.76,5456900.0],["2025-05-01",104.88,106.41,104.14,104.21,4088300.0],["2025-05-02",105.71,106.65,104.63,106.18,3795600.0],["2025-05-05",104.57,109.33,104.46,108.69,5447100.0],["2025-05-06",105.99,108.51,105.43,107.14,4775200.0],["2025-05-07",106.04,107.44,105.47,106.72,6859300.0],["2025-05-08",97.6,99.27,93.25,97.74,15635100.0],["2025-05-09",98.33,98.38,95.42,97.42,5721200.0],["2025-05-12",99.85,102.13,99.19,102.04,6251500.0],["2025-05-13",101.49,105.5,101.28,105.05,5890000.0],["2025-05-14",105.1,105.97,102.68,103.23,4513500.0],["2025-05-15",102.5,103.4,101.34,102.56,4680100.0],["2025-05-16",103.23,105.11,102.69,104.59,4510500.0],["2025-05-19",103.56,104.95,103.5,104.75,3562300.0],["2025-05-20",104.89,104.89,103.2,104.79,3958300.0],["2025-05-21",103.7,104.78,102.75,102.84,4423700.0],["2025-05-22",103.33,104.69,103.08,103.62,3655100.0],["2025-05-23",102.16,103.53,101.58,103.16,3768800.0],["2025-05-27",104.2,106.06,104.17,104.74,4249100.0],["2025-05-28",104.74,105.58,104.22,104.51,3740100.0],["2025-05-29",105.22,105.5,100.9,102.04,4731600.0],["2025-05-30",102.2,102.48,100.54,101.78,17093000.0],["2025-06-02",101.1,102.52,99.85,102.47,5242600.0],["2025-06-03",102.26,103.17,102.06,102.88,3789900.0],["2025-06-04",102.5,102.84,101.32,101.62,3392800.0],["2025-06-05",102.07,103.98,101.75,103.5,3368100.0],["2025-06-06",104.32,105.2,103.73,104.94,3296600.0],["2025-06-09",104.73,105.0,101.94,102.08,3904800.0],["2025-06-10",102.33,102.9,101.07,101.63,3789300.0],["2025-06-11",101.42,104.01,100.14,102.02,4220300.0],["2025-06-12",101.84,102.79,101.47,101.66,2946600.0],["2025-06-13",100.78,103.34,100.31,100.83,3425200.0],["2025-06-16",101.1,103.23,101.1,101.95,3519800.0],["2025-06-17",101.53,104.5,101.3,102.88,4096000.0],["2025-06-18",103.26,103.4,99.84,100.82,4337300.0],["2025-06-20",101.32,101.99,98.86,99.85,6944000.0],["2025-06-23",99.78,103.46,98.6,103.15,4523500.0],["2025-06-24",104.32,104.99,103.39,104.42,3540500.0],["2025-06-25",104.87,105.79,103.52,103.69,2791900.0],["2025-06-26",103.73,104.74,103.1,103.86,2816300.0],["2025-06-27",103.92,104.47,102.94,103.11,5706100.0],["2025-06-30",103.9,105.96,103.41,105.72,4095400.0],["2025-07-01",105.36,105.85,100.91,102.43,6138000.0],["2025-07-02",101.81,102.65,100.91,102.21,3749300.0],["2025-07-03",102.68,106.12,102.62,105.66,2864100.0],["2025-07-07",105.6,107.56,105.02,106.65,4762200.0],["2025-07-08",106.97,107.83,103.36,107.54,5288500.0],["2025-07-09",108.65,108.77,105.62,107.65,4442500.0],["2025-07-10",107.71,108.09,99.91,100.2,5972600.0],["2025-07-11",100.0,100.62,98.7,99.06,4132000.0],["2025-07-14",99.36,103.56,99.25,102.97,6019600.0],["2025-07-15",103.41,105.44,103.38,104.93,4172800.0],["2025-07-16",104.93,105.19,101.55,103.44,3509300.0],["2025-07-17",103.5,105.46,103.35,104.92,3480900.0],["2025-07-18",105.71,106.57,104.72,105.42,3640800.0],["2025-07-21",105.16,107.52,104.36,106.94,3533600.0],["2025-07-22",106.93,107.4,104.64,104.81,2951400.0],["2025-07-23",104.91,105.15,103.14,105.06,2582700.0],["2025-07-24",105.31,106.19,104.03,104.77,2440000.0],["2025-07-25",105.23,105.85,104.72,104.82,2087900.0],["2025-07-28",104.98,106.21,104.12,104.88,2129000.0],["2025-07-29",105.63,106.95,103.21,104.77,3246900.0],["2025-07-30",104.88,104.88,99.78,101.71,5326200.0],["2025-07-31",102.27,102.6,99.67,99.9,4311900.0],["2025-08-01",99.38,99.38,96.83,97.36,4709400.0],["2025-08-04",97.82,99.35,96.54,98.55,5383000.0],["2025-08-05",98.45,99.4,96.12,96.21,4034200.0],["2025-08-06",96.99,97.59,96.3,96.58,8765700.0],["2025-08-07",74.3,75.35,70.12,75.3,47433000.0],["2025-08-08",76.11,76.71,72.83,74.39,17024500.0],["2025-08-11",74.02,76.9,73.81,74.57,13429600.0],["2025-08-12",75.0,78.99,74.98,78.47,15463900.0],["2025-08-13",79.88,80.1,78.05,79.33,14129000.0],["2025-08-14",78.05,78.6,76.82,77.25,11823100.0],["2025-08-15",77.68,79.82,77.04,79.11,10868800.0],["2025-08-18",79.57,81.2,78.94,80.76,12268400.0],["2025-08-19",81.28,81.28,77.1,78.09,15012600.0],["2025-08-20",78.09,80.3,77.3,79.61,12247300.0],["2025-08-21",78.91,79.11,76.86,77.75,9966800.0],["2025-08-22",78.31,80.62,78.21,80.02,6175800.0],["2025-08-25",79.9,79.99,77.61,77.64,7269000.0],["2025-08-26",77.95,78.33,77.21,77.65,6114300.0],["2025-08-27",78.04,78.34,77.51,78.13,5711000.0],["2025-08-28",78.18,79.41,77.94,79.29,4929700.0],["2025-08-29",79.17,79.52,78.32,78.77,4458200.0],["2025-09-02",75.24,77.26,75.0,76.93,7353500.0],["2025-09-03",76.73,77.13,76.1,76.58,4857800.0],["2025-09-04",76.26,76.63,75.11,76.44,6127700.0],["2025-09-05",76.91,79.49,76.88,78.83,10495900.0],["2025-09-08",79.18,80.4,79.18,80.36,6728800.0],["2025-09-09",80.4,80.4,79.25,79.84,4507700.0],["2025-09-10",79.93,80.6,78.9,79.48,5899400.0],["2025-09-11",80.04,81.22,79.68,80.89,6932300.0],["2025-09-12",80.93,81.27,79.65,79.68,4428900.0],["2025-09-15",80.25,81.06,79.61,81.0,6220500.0],["2025-09-16",80.94,81.0,79.49,79.78,5585100.0],["2025-09-17",79.85,80.87,79.72,80.29,4978200.0],["2025-09-18",81.33,81.87,80.76,80.99,5119700.0],["2025-09-19",82.46,84.7,82.17,84.21,22847000.0],["2025-09-22",83.13,85.12,81.9,85.01,6172900.0],["2025-09-23",85.12,86.06,84.14,85.27,5370400.0],["2025-09-24",85.29,86.21,83.34,83.6,5658600.0],["2025-09-25",82.96,83.4,81.76,83.21,4756400.0],["2025-09-26",83.2,84.89,82.97,84.32,4171900.0],["2025-09-29",84.88,85.16,83.6,84.65,4652000.0],["2025-09-30",84.33,84.99,83.5,84.08,3967000.0],["2025-10-01",83.92,85.33,83.67,85.18,4314900.0],["2025-10-02",85.25,86.39,84.66,86.29,4639200.0],["2025-10-03",86.8,87.24,85.54,85.79,4247400.0],["2025-10-06",86.35,87.19,85.96,86.38,3844800.0],["2025-10-07",86.36,87.05,84.66,84.92,4330300.0],["2025-10-08",85.6,86.73,85.13,86.46,5614300.0],["2025-10-09",85.7,86.52,84.15,86.19,3926700.0],["2025-10-10",86.5,87.1,82.98,83.04,4604600.0],["2025-10-13",84.7,85.2,83.59,84.2,4433600.0],["2025-10-14",82.5,83.9,82.2,83.08,4915200.0],["2025-10-15",83.72,84.78,83.07,83.58,4136100.0],["2025-10-16",83.74,84.34,82.17,83.14,4020000.0],["2025-10-17",82.59,83.77,82.31,83.44,4162000.0],["2025-10-20",83.05,84.96,83.05,84.86,3968300.0],["2025-10-21",83.41,85.12,81.1,84.78,4828900.0],["2025-10-22",85.0,85.49,84.07,84.66,4101800.0],["2025-10-23",84.66,85.47,84.34,84.93,2548700.0],["2025-10-24",85.77,85.86,84.98,85.56,3367500.0],["2025-10-27",86.13,86.56,85.14,85.29,4166100.0],["2025-10-28",86.07,87.04,84.98,85.87,4895600.0],["2025-10-29",84.85,85.0,83.56,84.22,5430700.0],["2025-10-30",84.58,85.6,84.15,84.2,4575300.0],["2025-10-31",84.21,86.83,84.0,86.43,4680400.0],["2025-11-03",86.02,87.66,84.88,87.52,6239600.0],["2025-11-04",86.5,86.84,84.42,85.22,5906500.0],["2025-11-05",84.61,86.32,84.0,85.99,8713500.0],["2025-11-06",76.05,81.69,75.31,80.54,13371800.0],["2025-11-07",79.78,81.98,79.55,81.79,7152600.0],["2025-11-10",82.3,82.62,80.27,82.28,6447900.0],["2025-11-11",82.28,84.24,82.09,83.66,5108100.0],["2025-11-12",83.35,84.03,81.76,82.14,4786400.0],["2025-11-13",81.45,82.55,80.95,81.03,4735300.0],["2025-11-14",80.14,83.26,79.75,82.31,5149800.0],["2025-11-17",82.1,82.96,81.77,81.94,4479000.0],["2025-11-18",81.6,82.26,79.14,80.15,6448400.0],["2025-11-19",79.82,80.37,79.32,79.73,4190100.0],["2025-11-20",80.5,81.21,77.79,78.04,5994200.0],["2025-11-21",77.8,79.5,77.17,78.86,5531300.0],["2025-11-24",78.89,80.01,78.7,79.77,8416900.0],["2025-11-25",79.38,81.19,79.3,80.87,3816400.0],["2025-11-26",80.81,80.86,78.63,80.55,4527000.0],["2025-11-28",80.67,81.36,80.36,81.13,2199100.0],["2025-12-01",80.49,82.1,80.43,81.82,4092800.0],["2025-12-02",82.51,83.27,82.0,82.94,3869700.0],["2025-12-03",82.21,82.96,81.42,82.76,5133700.0],["2025-12-04",82.98,85.24,82.41,85.18,6709900.0],["2025-12-05",85.54,86.94,85.2,86.92,6172200.0],["2025-12-08",86.96,87.11,83.26,83.53,6075000.0],["2025-12-09",83.09,84.16,82.15,83.5,3991200.0],["2025-12-10",82.9,83.22,80.24,81.6,7383600.0],["2025-12-11",81.6,83.22,81.45,82.47,4523600.0],["2025-12-12",81.98,82.66,81.66,82.22,4283800.0],["2025-12-15",82.1,82.83,80.79,81.52,5101400.0],["2025-12-16",81.31,82.83,81.13,82.47,5264000.0],["2025-12-17",80.09,81.44,79.38,79.38,9268900.0],["2025-12-18",80.54,80.6,78.57,79.75,8070000.0],["2025-12-19",79.73,80.44,79.0,80.24,20115500.0],["2025-12-22",81.35,81.83,80.13,81.74,4714500.0],["2025-12-23",81.61,81.71,80.1,80.66,3465700.0],["2025-12-24",80.53,81.38,80.28,81.18,1241000.0],["2025-12-26",80.91,81.65,80.59,81.56,2973900.0],["2025-12-29",81.28,81.79,80.42,80.82,4864300.0],["2025-12-30",80.61,80.87,80.28,80.31,2493900.0],["2025-12-31",80.12,80.41,79.37,79.41,2867600.0],["2026-01-02",79.97,79.97,77.18,77.88,7548800.0],["2026-01-05",78.51,79.9,77.83,77.94,6068200.0],["2026-01-06",77.73,79.2,77.6,78.44,6477800.0],["2026-01-07",78.61,80.86,78.35,80.02,6870600.0],["2026-01-08",79.54,79.54,77.76,78.05,6441700.0],["2026-01-09",78.15,79.37,77.97,79.22,5003200.0],["2026-01-12",78.92,79.08,77.99,78.66,3857900.0],["2026-01-13",78.7,79.72,77.76,78.33,5748700.0],["2026-01-14",76.45,78.31,75.81,76.39,10181100.0],["2026-01-15",76.54,78.33,76.18,76.32,6345400.0],["2026-01-16",76.54,76.61,75.15,75.38,7913700.0],["2026-01-20",74.11,75.6,73.55,75.46,6870600.0],["2026-01-21",75.81,76.02,74.71,75.75,6368300.0],["2026-01-22",76.49,77.81,76.33,77.62,4853300.0],["2026-01-23",83.5,85.06,81.1,81.64,10960100.0],["2026-01-26",81.65,83.13,81.04,83.07,5708800.0],["2026-01-27",83.21,83.56,81.26,81.71,4818400.0],["2026-01-28",82.18,82.55,81.64,82.08,3918000.0],["2026-01-29",81.5,82.11,79.74,81.51,6266300.0],["2026-01-30",80.64,81.48,80.18,81.26,7499100.0],["2026-02-02",80.86,82.36,80.15,81.29,7788200.0],["2026-02-03",80.98,81.23,77.79,79.3,6663400.0],["2026-02-04",78.87,81.45,77.79,81.12,7824800.0],["2026-02-05",80.95,81.78,78.03,78.93,12691300.0],["2026-02-06",81.8,83.52,77.27,82.76,15226300.0],["2026-02-09",82.27,86.17,81.37,85.93,9897000.0],["2026-02-10",86.35,87.49,85.17,85.53,7859100.0],["2026-02-11",85.41,88.3,84.2,87.82,7987300.0],["2026-02-12",87.55,88.6,82.97,84.26,7805800.0],["2026-02-13",84.55,86.53,83.6,85.56,8091300.0],["2026-02-17",85.17,85.42,81.05,81.69,6061100.0],["2026-02-18",80.9,81.26,79.34,80.69,5853300.0],["2026-02-19",81.01,81.77,80.24,81.67,4584100.0],["2026-02-20",81.17,83.08,79.4,80.0,6703800.0],["2026-02-23",78.42,79.48,74.66,75.6,8323500.0],["2026-02-24",75.37,77.05,74.31,75.23,10049400.0],["2026-02-25",74.49,77.6,74.35,77.35,5527400.0],["2026-02-26",77.32,79.74,76.85,79.2,5872000.0],["2026-02-27",77.3,79.12,76.64,79.03,7548200.0],["2026-03-02",78.29,79.77,77.56,79.18,5247300.0],["2026-03-03",77.26,81.98,77.19,81.1,7475200.0],["2026-03-04",81.04,83.98,80.95,82.79,6280700.0],["2026-03-05",82.28,84.73,82.25,84.42,5544100.0],["2026-03-06",83.99,84.48,82.9,83.67,5658000.0],["2026-03-09",83.06,84.6,82.18,83.81,6446500.0],["2026-03-10",84.29,85.05,81.62,84.2,5829400.0],["2026-03-11",84.3,85.37,82.35,83.48,5437700.0],["2026-03-12",82.92,85.07,82.31,84.4,5220900.0],["2026-03-13",84.4,85.1,82.81,83.44,3963600.0],["2026-03-16",84.39,85.86,83.97,84.49,5725100.0],["2026-03-17",84.58,86.42,83.06,83.16,3938200.0],["2026-03-18",82.44,84.33,82.2,83.39,4343600.0],["2026-03-19",83.52,84.95,82.29,83.12,4539100.0],["2026-03-20",82.96,82.96,80.27,81.4,16257800.0],["2026-03-23",82.01,83.72,81.22,82.77,5000000.0],["2026-03-24",82.33,82.8,79.12,79.34,6174000.0],["2026-03-25",80.13,81.52,78.46,78.89,6052900.0],["2026-03-26",78.29,81.72,78.29,81.03,4489100.0],["2026-03-27",79.69,79.69,76.42,78.2,8771200.0],["2026-03-30",78.11,80.94,78.08,79.05,7015900.0],["2026-03-31",79.75,81.83,79.56,81.72,6045200.0],["2026-04-01",81.77,82.14,80.0,81.15,5255500.0],["2026-04-02",80.85,82.56,80.02,82.53,4139300.0],["2026-04-06",82.74,83.38,81.83,82.29,3459300.0],["2026-04-07",81.86,83.95,81.63,83.72,5591500.0],["2026-04-08",85.1,86.14,82.28,83.51,5954900.0],["2026-04-09",83.27,83.71,79.56,80.66,6656500.0],["2026-04-10",80.52,80.52,76.01,76.7,12401100.0],["2026-04-13",76.95,78.8,76.1,78.74,6716300.0],["2026-04-14",79.06,80.02,77.73,78.7,5838500.0],["2026-04-15",78.82,80.07,77.41,79.64,6151400.0],["2026-04-16",79.98,82.5,79.89,82.4,5517900.0],["2026-04-17",83.95,84.25,81.02,81.84,4968300.0],["2026-04-20",82.1,83.33,81.47,82.6,4049300.0],["2026-04-21",82.23,85.68,82.1,85.26,5158100.0],["2026-04-22",86.27,87.64,85.78,87.09,4443100.0],["2026-04-23",85.06,85.35,81.81,82.76,5417700.0],["2026-04-24",83.1,84.56,82.5,84.34,5778400.0],["2026-04-27",84.1,86.76,83.78,85.67,5679500.0],["2026-04-28",86.74,87.44,85.44,85.72,3890500.0],["2026-04-29",85.42,86.39,84.43,86.11,3061400.0],["2026-04-30",85.12,85.22,82.44,84.31,5810500.0],["2026-05-01",86.12,86.75,84.97,86.29,4041100.0],["2026-05-04",86.51,89.76,86.36,89.24,5451900.0],["2026-05-05",89.7,90.29,88.55,89.92,3965300.0],["2026-05-06",88.78,90.11,87.29,89.95,8050800.0],["2026-05-07",105.26,112.39,104.51,107.97,18110100.0],["2026-05-08",107.3,114.66,106.67,114.07,9904400.0],["2026-05-11",112.1,115.49,112.1,115.44,6718100.0],["2026-05-12",115.19,116.46,113.16,113.87,4910400.0],["2026-05-13",113.21,117.84,112.71,117.69,5236600.0],["2026-05-14",118.03,121.97,115.77,121.86,5784300.0],["2026-05-15",121.17,123.33,119.49,122.78,5533800.0],["2026-05-18",121.69,126.61,120.87,126.5,5624900.0],["2026-05-19",127.81,128.2,123.76,127.64,7005900.0],["2026-05-20",125.91,130.36,125.33,130.0,5981000.0],["2026-05-21",128.91,129.71,127.4,129.46,4266200.0],["2026-05-22",130.0,134.19,128.57,133.93,5819100.0],["2026-05-26",132.98,134.91,130.6,133.96,4820100.0],["2026-05-27",129.55,131.5,126.78,127.93,6861400.0],["2026-05-28",128.58,129.94,126.61,129.7,5806200.0],["2026-05-29",129.59,138.11,129.0,137.97,9627800.0],["2026-06-01",141.16,147.49,140.25,147.14,7537400.0],["2026-06-02",144.34,149.03,141.75,148.86,7275600.0],["2026-06-03",145.38,148.47,143.39,146.48,7983400.0],["2026-06-04",146.2,150.07,144.32,149.67,5393000.0],["2026-06-05",148.46,149.05,143.46,144.68,7122700.0],["2026-06-08",145.51,147.0,142.51,143.04,5333500.0],["2026-06-09",143.13,144.3,133.05,138.39,7801500.0],["2026-06-10",137.8,141.3,137.01,138.88,6267100.0],["2026-06-11",141.01,146.31,139.4,145.06,7433800.0],["2026-06-12",143.64,146.38,142.15,146.3,5083700.0],["2026-06-15",146.32,149.5,143.98,149.49,5207300.0],["2026-06-16",148.88,148.88,144.33,147.02,5194600.0],["2026-06-17",145.81,148.0,141.69,144.14,7649100.0],["2026-06-18",143.49,147.2,139.79,144.73,18432900.0],["2026-06-22",146.36,149.19,143.59,145.39,5607500.0],["2026-06-23",144.83,148.36,143.47,148.0,5921200.0],["2026-06-24",147.7,148.82,144.57,145.28,4742300.0],["2026-06-25",144.62,151.97,144.62,149.93,6546900.0],["2026-06-26",150.81,152.77,147.55,151.35,9199700.0],["2026-06-29",152.97,159.07,152.13,155.42,6780300.0],["2026-06-30",151.04,154.47,150.73,153.62,6678700.0],["2026-07-01",154.74,159.8,152.54,158.98,4734400.0],["2026-07-02",158.64,158.96,156.2,156.25,4490600.0],["2026-07-06",154.745,163.5699,153.43,162.35,5163671.645442],["2026-07-07",162.39,163.31,155.68,158.67,5826715.039042],["2026-07-08",156.995,159.45,154.4227,156.71,4769753.228578],["2026-07-09",153.27,164.01,152.25,163.73,4627012.141522],["2026-07-10",164.435,165.2799,156.62,157.51,3518996.461573],["2026-07-13",157.67,161.95,155.72,160.62,4096792.74789],["2026-07-14",158.775,167.27,158.06,166.83,4628415.327427],["2026-07-15",169.39,170.35,163.03,164.51,5084972.18528],["2026-07-16",164.07,165,159.08,160.78,4148195.125373],["2026-07-17",160.5,163.83,158.93,161.61,5650936.149599],["2026-07-20",160.635,164.57,160,160.36,3772534.601188],["2026-07-21",163.38,163.5,156.02,158.1,5546607.028898],["2026-07-22",158.57,159,154.51,155.05,4568914.400907],["2026-07-23",155.29,156.485,150.92,151.54,4589253.332418],["2026-07-24",152.696,154.32,151.48,152.37,2816418.069234],["2026-07-27",157.13,157.13,151.675,152.38,4796079.780059],["2026-07-28",152.6,153.24,146.117,149.98,6016929.677163],["2026-07-29",148.27,154.99,143.77,153.22,12325775.181912],["2026-07-30",164,169.26,152.23,154.25,11017106.60252],["2026-07-31",154.01,162.57,153.61,161.95,6062189.484785]]}