{"t":"NOW","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-06-29",4.75,4.95,4.566,4.92,54612000.0],["2012-07-02",4.95,5.04,4.82,4.954,3283500.0],["2012-07-03",4.97,5.064,4.92,5.062,2005500.0],["2012-07-05",5.1,5.252,5.028,5.192,2705000.0],["2012-07-06",5.15,5.224,5.02,5.168,1775500.0],["2012-07-09",5.192,5.26,5.036,5.054,762000.0],["2012-07-10",5.044,5.138,5.01,5.01,1520000.0],["2012-07-11",5.004,5.07,4.698,4.748,1482500.0],["2012-07-12",4.66,4.894,4.524,4.816,1627500.0],["2012-07-13",4.938,4.984,4.796,4.836,445500.0],["2012-07-16",4.816,4.912,4.76,4.876,590500.0],["2012-07-17",4.896,4.896,4.786,4.854,1137500.0],["2012-07-18",4.886,4.938,4.8,4.846,519000.0],["2012-07-19",4.934,4.934,4.78,4.8,1272500.0],["2012-07-20",4.808,5.046,4.78,5.046,1304500.0],["2012-07-23",5.002,5.002,4.782,4.87,3017000.0],["2012-07-24",4.966,5.192,4.92,4.968,1457500.0],["2012-07-25",5.012,5.094,4.968,4.986,554000.0],["2012-07-26",4.986,5.07,4.8,4.884,790000.0],["2012-07-27",4.896,5.088,4.864,5.066,500500.0],["2012-07-30",5.05,5.09,5.01,5.078,421500.0],["2012-07-31",5.088,5.512,5.082,5.4,1420000.0],["2012-08-01",5.464,5.596,5.352,5.542,559500.0],["2012-08-02",5.5,5.86,5.4,5.816,2784500.0],["2012-08-03",5.886,6.286,5.716,5.734,2155000.0],["2012-08-06",5.8,5.832,5.446,5.604,2919000.0],["2012-08-07",5.66,5.75,5.558,5.6,990000.0],["2012-08-08",5.582,5.582,5.402,5.514,1483500.0],["2012-08-09",5.496,6.004,5.46,5.902,677500.0],["2012-08-10",5.874,6.4,5.874,6.33,1100000.0],["2012-08-13",6.406,6.51,6.344,6.486,1074500.0],["2012-08-14",6.53,6.792,6.44,6.456,2762000.0],["2012-08-15",6.422,6.422,5.894,5.936,2339000.0],["2012-08-16",6.012,6.114,5.92,5.95,1502500.0],["2012-08-17",6.0,6.008,5.888,5.92,1946500.0],["2012-08-20",5.91,5.99,5.91,5.978,1388500.0],["2012-08-21",6.038,6.122,5.99,6.052,983500.0],["2012-08-22",6.054,6.104,5.966,5.97,3089000.0],["2012-08-23",5.986,6.134,5.762,5.806,1461000.0],["2012-08-24",5.758,5.988,5.758,5.94,728000.0],["2012-08-27",5.94,6.262,5.826,5.854,1300000.0],["2012-08-28",5.854,5.94,5.81,5.864,762500.0],["2012-08-29",5.878,5.958,5.85,5.898,583000.0],["2012-08-30",5.848,6.2,5.806,5.956,932500.0],["2012-08-31",6.048,6.3,5.984,6.22,1430000.0],["2012-09-04",6.222,6.768,6.222,6.734,1664000.0],["2012-09-05",6.732,6.866,6.602,6.838,1658500.0],["2012-09-06",6.84,7.216,6.822,7.212,1981000.0],["2012-09-07",7.3,7.462,7.124,7.31,2055000.0],["2012-09-10",7.4,7.4,6.848,6.878,2286500.0],["2012-09-11",6.96,7.034,6.568,6.602,1442500.0],["2012-09-12",6.708,7.088,6.652,7.01,1752500.0],["2012-09-13",7.026,7.664,6.942,7.502,2302000.0],["2012-09-14",7.576,7.866,7.544,7.812,3620500.0],["2012-09-17",7.8,7.954,7.606,7.638,4061500.0],["2012-09-18",7.73,7.73,7.276,7.36,3390000.0],["2012-09-19",7.376,7.746,7.368,7.73,2031500.0],["2012-09-20",7.7,7.726,7.436,7.6,3697000.0],["2012-09-21",7.696,7.966,7.62,7.926,1767000.0],["2012-09-24",7.98,8.14,7.716,8.074,1893500.0],["2012-09-25",8.18,8.354,7.922,7.998,3027000.0],["2012-09-26",7.97,7.97,7.354,7.616,4269500.0],["2012-09-27",7.68,8.066,7.68,8.008,2394000.0],["2012-09-28",7.998,7.998,7.232,7.736,7912500.0],["2012-10-01",7.596,7.628,6.924,7.296,4519500.0],["2012-10-02",7.214,7.35,7.118,7.3,2933500.0],["2012-10-03",7.306,7.536,7.304,7.406,1415500.0],["2012-10-04",7.34,7.44,7.34,7.43,728500.0],["2012-10-05",7.44,7.49,7.3,7.4,2247500.0],["2012-10-08",7.32,7.332,7.194,7.306,1257000.0],["2012-10-09",7.322,7.36,7.156,7.2,2526500.0],["2012-10-10",7.19,7.212,6.924,6.956,2230000.0],["2012-10-11",7.002,7.058,6.872,6.9,1336500.0],["2012-10-12",6.966,6.966,6.578,6.664,2988500.0],["2012-10-15",6.576,6.982,6.56,6.902,3774000.0],["2012-10-16",6.928,6.928,6.74,6.862,2516500.0],["2012-10-17",6.866,7.092,6.804,6.954,3422500.0],["2012-10-18",6.954,6.976,6.9,6.958,1307500.0],["2012-10-19",6.96,7.096,6.78,6.87,2673000.0],["2012-10-22",6.89,6.9,6.508,6.688,3606000.0],["2012-10-23",6.664,6.972,6.522,6.912,2200500.0],["2012-10-24",6.912,7.154,6.808,7.13,3023000.0],["2012-10-25",7.13,7.518,6.142,6.278,9769500.0],["2012-10-26",6.336,6.596,6.278,6.378,3008500.0],["2012-10-31",6.422,6.548,6.024,6.13,2844500.0],["2012-11-01",6.266,6.328,5.91,6.208,3943000.0],["2012-11-02",6.246,6.546,6.122,6.428,2251000.0],["2012-11-05",6.43,6.516,6.232,6.456,1725500.0],["2012-11-06",6.482,6.706,6.436,6.59,2311500.0],["2012-11-07",6.506,6.546,6.2,6.25,2663500.0],["2012-11-08",6.174,6.318,6.136,6.18,1440000.0],["2012-11-09",6.182,6.31,5.942,6.014,2051000.0],["2012-11-12",6.0,6.198,5.904,5.932,2686500.0],["2012-11-13",6.098,6.098,5.676,5.896,2755000.0],["2012-11-14",6.078,6.12,5.63,5.742,2514500.0],["2012-11-15",5.668,6.396,5.656,6.358,35254000.0],["2012-11-16",6.686,6.9,5.89,6.07,8993000.0],["2012-11-19",6.104,6.288,5.764,6.212,6193000.0],["2012-11-20",6.186,6.75,6.142,6.334,4906000.0],["2012-11-21",6.206,6.434,5.976,6.236,8292500.0],["2012-11-23",6.236,6.24,6.102,6.154,933500.0],["2012-11-26",5.722,6.172,5.722,6.1,3954000.0],["2012-11-27",6.106,6.16,5.84,6.06,5487000.0],["2012-11-28",6.104,6.276,5.996,6.242,2231000.0],["2012-11-29",6.31,6.564,6.222,6.46,3579000.0],["2012-11-30",6.446,6.604,6.216,6.526,12302000.0],["2012-12-03",6.276,6.53,6.232,6.408,5061000.0],["2012-12-04",6.396,6.478,5.95,6.038,6395000.0],["2012-12-05",6.098,6.098,5.704,5.882,6574000.0],["2012-12-06",5.878,5.93,5.818,5.894,3257500.0],["2012-12-07",5.9,5.924,5.774,5.86,1869500.0],["2012-12-10",5.884,5.95,5.85,5.89,955000.0],["2012-12-11",5.932,6.048,5.876,5.966,2359500.0],["2012-12-12",6.006,6.256,5.882,6.126,4173000.0],["2012-12-13",6.07,6.192,5.964,6.066,2051500.0],["2012-12-14",6.058,6.188,6.004,6.108,1870000.0],["2012-12-17",6.1,6.226,6.0,6.22,1914000.0],["2012-12-18",6.202,6.6,6.202,6.526,4170000.0],["2012-12-19",6.57,6.57,6.392,6.486,2197000.0],["2012-12-20",6.456,6.57,6.45,6.566,1719500.0],["2012-12-21",6.496,6.548,6.446,6.498,3113000.0],["2012-12-24",6.448,6.514,6.18,6.332,3377000.0],["2012-12-26",6.168,6.188,5.878,5.99,17152000.0],["2012-12-27",5.898,5.998,5.85,5.904,6174500.0],["2012-12-28",5.832,5.896,5.78,5.81,5535000.0],["2012-12-31",5.788,6.05,5.78,6.006,6236500.0],["2013-01-02",6.15,6.15,5.836,6.04,7627500.0],["2013-01-03",6.02,6.08,5.882,5.938,4315500.0],["2013-01-04",5.96,5.968,5.792,5.804,5172000.0],["2013-01-07",5.708,5.82,5.404,5.472,12585000.0],["2013-01-08",5.472,5.522,5.122,5.24,14134000.0],["2013-01-09",5.27,5.334,5.108,5.274,7152000.0],["2013-01-10",5.29,5.324,5.23,5.292,3456000.0],["2013-01-11",5.32,5.5,5.292,5.492,5669000.0],["2013-01-14",5.444,5.456,5.188,5.214,5235500.0],["2013-01-15",5.208,5.496,5.118,5.444,6195500.0],["2013-01-16",5.446,5.496,5.37,5.468,3990000.0],["2013-01-17",5.484,5.556,5.45,5.52,4765500.0],["2013-01-18",5.506,5.55,5.432,5.48,1960000.0],["2013-01-22",5.432,5.544,5.366,5.524,4528500.0],["2013-01-23",5.512,5.602,5.49,5.586,3008000.0],["2013-01-24",5.528,5.918,5.4,5.904,8650500.0],["2013-01-25",5.908,6.3,5.878,6.22,7647000.0],["2013-01-28",6.176,6.294,6.144,6.25,4724500.0],["2013-01-29",6.176,6.246,5.98,6.04,5555000.0],["2013-01-30",6.014,6.1,5.714,5.794,12510000.0],["2013-01-31",5.55,6.1,5.53,5.544,17697000.0],["2013-02-01",5.266,5.768,5.142,5.614,41217000.0],["2013-02-04",5.6,5.83,5.54,5.792,8251500.0],["2013-02-05",5.78,5.984,5.722,5.956,9548500.0],["2013-02-06",5.872,5.958,5.872,5.944,3787000.0],["2013-02-07",5.884,5.89,5.716,5.884,5330000.0],["2013-02-08",5.87,5.966,5.848,5.966,5106500.0],["2013-02-11",5.95,5.95,5.83,5.91,3607000.0],["2013-02-12",5.9,5.95,5.808,5.85,3396500.0],["2013-02-13",5.81,5.978,5.74,5.956,13521000.0],["2013-02-14",6.126,6.642,6.08,6.576,28439000.0],["2013-02-15",6.6,6.824,6.468,6.772,17566500.0],["2013-02-19",6.732,6.866,6.572,6.692,16138500.0],["2013-02-20",6.68,6.784,6.568,6.592,7380000.0],["2013-02-21",6.426,6.58,6.228,6.308,12862500.0],["2013-02-22",6.29,6.772,6.222,6.696,10644000.0],["2013-02-25",6.696,6.75,6.4,6.434,6788000.0],["2013-02-26",6.376,6.422,6.178,6.25,10627500.0],["2013-02-27",6.318,6.726,6.252,6.44,9752000.0],["2013-02-28",6.428,6.51,6.356,6.494,4687500.0],["2013-03-01",6.412,6.602,6.338,6.558,7811500.0],["2013-03-04",6.498,6.756,6.496,6.736,6493500.0],["2013-03-05",6.73,7.364,6.666,7.314,18568000.0],["2013-03-06",7.282,7.494,7.144,7.39,12003500.0],["2013-03-07",7.364,7.4,7.29,7.354,2861000.0],["2013-03-08",7.39,7.39,7.266,7.332,3054000.0],["2013-03-11",7.382,7.428,7.144,7.4,5925500.0],["2013-03-12",7.4,7.644,7.4,7.566,9283500.0],["2013-03-13",7.576,7.636,7.402,7.522,4983500.0],["2013-03-14",7.566,7.574,7.314,7.49,5648000.0],["2013-03-15",7.516,7.55,7.418,7.42,7758500.0],["2013-03-18",7.328,7.328,7.08,7.126,7697000.0],["2013-03-19",7.154,7.206,6.878,6.892,5937000.0],["2013-03-20",7.072,7.088,6.888,6.952,4389500.0],["2013-03-21",6.92,7.234,6.888,7.2,7489000.0],["2013-03-22",7.262,7.298,7.166,7.254,3616000.0],["2013-03-25",7.276,7.302,7.148,7.21,2365000.0],["2013-03-26",7.27,7.276,7.136,7.228,2917500.0],["2013-03-27",7.224,7.338,7.186,7.242,3042500.0],["2013-03-28",7.348,7.448,7.184,7.24,3720500.0],["2013-04-01",7.24,7.298,6.956,7.046,6957000.0],["2013-04-02",7.208,7.212,7.064,7.142,4198500.0],["2013-04-03",7.128,7.162,6.79,6.906,5503000.0],["2013-04-04",6.89,7.028,6.83,7.01,3605500.0],["2013-04-05",6.856,7.04,6.856,7.034,2719000.0],["2013-04-08",7.048,7.118,7.014,7.11,3581000.0],["2013-04-09",7.102,7.226,7.058,7.152,3003000.0],["2013-04-10",7.138,7.194,7.05,7.17,3824500.0],["2013-04-11",7.134,7.16,6.972,6.998,4334500.0],["2013-04-12",7.01,7.114,6.952,7.038,5853500.0],["2013-04-15",6.996,7.108,6.928,6.988,3702000.0],["2013-04-16",7.008,7.388,6.99,7.27,7195500.0],["2013-04-17",7.166,7.218,6.996,7.126,3468000.0],["2013-04-18",7.162,7.302,7.092,7.214,6240500.0],["2013-04-19",7.262,7.57,7.222,7.258,8146000.0],["2013-04-22",7.254,7.374,7.198,7.334,4515500.0],["2013-04-23",7.4,7.676,7.37,7.466,9673000.0],["2013-04-24",7.502,7.642,7.484,7.524,5799000.0],["2013-04-25",8.092,8.798,7.952,8.678,30148500.0],["2013-04-26",8.62,8.66,8.37,8.502,14038500.0],["2013-04-29",8.48,8.602,8.414,8.418,5150500.0],["2013-04-30",8.392,8.394,8.054,8.192,8899500.0],["2013-05-01",8.15,8.154,7.73,7.76,14723000.0],["2013-05-02",7.942,8.034,7.74,7.828,6560000.0],["2013-05-03",7.946,8.2,7.738,8.19,7636000.0],["2013-05-06",8.2,8.2,7.99,8.08,3617000.0],["2013-05-07",8.116,8.116,7.802,7.904,9232000.0],["2013-05-08",7.924,8.05,7.858,7.916,7202000.0],["2013-05-09",7.852,7.92,7.704,7.77,9475500.0],["2013-05-10",7.708,8.044,7.662,7.798,12636500.0],["2013-05-13",7.844,8.028,7.81,7.894,7789000.0],["2013-05-14",7.89,8.068,7.886,8.048,12491500.0],["2013-05-15",8.016,8.196,8.006,8.106,10434500.0],["2013-05-16",8.12,8.216,7.93,7.98,9337500.0],["2013-05-17",7.95,8.096,7.888,8.078,7096000.0],["2013-05-20",8.096,8.2,7.992,8.062,9145000.0],["2013-05-21",8.026,8.078,7.852,8.008,6030000.0],["2013-05-22",8.012,8.196,7.62,7.684,6878000.0],["2013-05-23",7.544,7.648,7.3,7.53,5618000.0],["2013-05-24",7.532,7.572,7.41,7.562,3357000.0],["2013-05-28",7.714,7.776,7.45,7.462,3122000.0],["2013-05-29",7.358,7.414,7.042,7.344,12416500.0],["2013-05-30",7.368,7.534,7.322,7.354,6802000.0],["2013-05-31",7.28,7.434,7.23,7.352,5579500.0],["2013-06-03",7.308,7.354,7.182,7.35,8723000.0],["2013-06-04",7.378,7.462,7.178,7.218,4866000.0],["2013-06-05",7.198,7.222,7.124,7.182,3919500.0],["2013-06-06",7.158,7.35,7.116,7.348,3229000.0],["2013-06-07",7.4,7.846,7.322,7.832,7993000.0],["2013-06-10",7.868,7.952,7.79,7.93,7660500.0],["2013-06-11",7.888,8.048,7.78,7.99,14061000.0],["2013-06-12",8.068,8.098,7.646,7.674,14387500.0],["2013-06-13",7.666,7.666,7.18,7.586,10213500.0],["2013-06-14",7.584,7.66,7.448,7.45,3229000.0],["2013-06-17",7.552,7.636,7.492,7.608,4064500.0],["2013-06-18",7.674,7.688,7.446,7.534,6799500.0],["2013-06-19",7.556,7.922,7.556,7.738,8074500.0],["2013-06-20",7.662,7.704,7.556,7.666,5685500.0],["2013-06-21",7.772,7.856,7.522,7.848,8385000.0],["2013-06-24",7.784,8.004,7.624,7.886,8503000.0],["2013-06-25",7.95,8.002,7.808,7.92,4529000.0],["2013-06-26",8.0,8.2,7.964,8.178,8191500.0],["2013-06-27",8.2,8.28,8.038,8.186,10508500.0],["2013-06-28",8.172,8.27,8.042,8.078,23695000.0],["2013-07-01",8.042,8.28,7.966,8.158,7522500.0],["2013-07-02",8.158,8.258,8.106,8.242,5182500.0],["2013-07-03",8.186,8.364,8.186,8.348,5075500.0],["2013-07-05",8.354,8.668,8.336,8.662,6969500.0],["2013-07-08",8.628,8.8,8.558,8.574,7701500.0],["2013-07-09",8.61,8.69,8.436,8.658,5601500.0],["2013-07-10",8.596,8.8,8.578,8.694,4740500.0],["2013-07-11",8.804,8.962,8.78,8.886,9198000.0],["2013-07-12",8.968,9.308,8.964,9.092,16705500.0],["2013-07-15",9.086,9.184,8.992,9.052,4799500.0],["2013-07-16",9.062,9.076,8.782,8.798,9442000.0],["2013-07-17",8.872,8.924,8.74,8.746,5676500.0],["2013-07-18",8.746,9.014,8.706,8.968,6792500.0],["2013-07-19",8.91,8.91,8.768,8.778,3591000.0],["2013-07-22",8.8,8.802,8.724,8.766,3935500.0],["2013-07-23",8.8,8.8,8.682,8.704,3354000.0],["2013-07-24",8.79,8.988,8.79,8.908,5339000.0],["2013-07-25",8.894,9.114,8.894,9.076,4037500.0],["2013-07-26",9.018,9.058,8.81,8.828,3556000.0],["2013-07-29",8.82,8.924,8.72,8.75,667000.0],["2013-07-30",8.75,8.782,8.578,8.642,5305500.0],["2013-07-31",8.658,8.782,8.632,8.716,8214500.0],["2013-08-01",9.218,9.486,8.514,9.28,24632500.0],["2013-08-02",9.12,9.2,9.038,9.124,19558000.0],["2013-08-05",9.072,9.072,8.782,8.802,5734500.0],["2013-08-06",8.7,8.736,8.386,8.46,10112000.0],["2013-08-07",8.448,8.462,8.27,8.328,6857500.0],["2013-08-08",8.342,8.576,8.266,8.536,4644500.0],["2013-08-09",8.52,8.592,8.434,8.498,5616500.0],["2013-08-12",8.38,8.6,8.354,8.412,4822500.0],["2013-08-13",8.432,8.432,8.27,8.318,3453500.0],["2013-08-14",8.318,8.712,8.306,8.702,8562000.0],["2013-08-15",8.584,8.722,8.536,8.722,9454500.0],["2013-08-16",8.738,8.922,8.664,8.894,11455500.0],["2013-08-19",8.87,8.876,8.732,8.776,8737000.0],["2013-08-20",8.73,8.922,8.704,8.896,4470500.0],["2013-08-21",8.84,9.206,8.804,9.092,17636000.0],["2013-08-22",9.028,9.32,9.008,9.112,9074000.0],["2013-08-23",9.09,9.254,9.09,9.148,8938500.0],["2013-08-26",9.164,9.566,9.116,9.47,11237500.0],["2013-08-27",9.344,9.344,9.122,9.216,8642500.0],["2013-08-28",9.292,9.366,9.174,9.286,5134000.0],["2013-08-29",9.184,9.406,9.18,9.4,3834500.0],["2013-08-30",9.38,9.41,9.196,9.376,10900000.0],["2013-09-03",9.42,9.528,9.282,9.38,9656500.0],["2013-09-04",9.52,9.52,9.224,9.44,6065500.0],["2013-09-05",9.45,9.618,9.36,9.52,6255500.0],["2013-09-06",9.562,9.6,9.304,9.39,9901500.0],["2013-09-09",9.404,9.894,9.322,9.828,9007500.0],["2013-09-10",9.86,9.994,9.83,9.976,4636000.0],["2013-09-11",9.972,10.054,9.91,9.978,5925500.0],["2013-09-12",10.0,10.07,9.882,9.89,6232000.0],["2013-09-13",9.888,9.91,9.468,9.758,8335500.0],["2013-09-16",9.792,9.97,9.644,9.75,6618000.0],["2013-09-17",9.724,9.882,9.724,9.868,7274000.0],["2013-09-18",10.134,10.33,10.088,10.244,10927500.0],["2013-09-19",10.28,10.35,10.216,10.314,4951000.0],["2013-09-20",10.326,10.452,10.252,10.446,19375500.0],["2013-09-23",10.4,10.478,10.3,10.364,7072000.0],["2013-09-24",10.344,10.622,10.314,10.518,5322000.0],["2013-09-25",10.536,10.622,10.436,10.47,5049500.0],["2013-09-26",10.516,10.556,10.426,10.478,5737000.0],["2013-09-27",10.488,10.6,10.472,10.504,4192000.0],["2013-09-30",10.42,10.468,10.234,10.39,6915500.0],["2013-10-01",10.32,10.378,10.122,10.298,6443000.0],["2013-10-02",10.27,10.484,10.244,10.454,5791000.0],["2013-10-03",10.478,10.58,10.312,10.43,7564000.0],["2013-10-04",10.618,11.092,10.562,10.886,8444000.0],["2013-10-07",10.852,11.092,10.628,10.65,6178500.0],["2013-10-08",10.612,10.612,9.528,9.782,21291000.0],["2013-10-09",9.784,9.816,9.474,9.616,7915500.0],["2013-10-10",9.81,10.364,9.74,10.32,7112000.0],["2013-10-11",10.33,10.378,10.176,10.318,3634000.0],["2013-10-14",10.236,10.58,10.154,10.38,3582500.0],["2013-10-15",10.384,10.384,9.936,9.938,5403500.0],["2013-10-16",10.022,10.46,10.008,10.37,6024500.0],["2013-10-17",10.314,10.4,10.176,10.342,6627000.0],["2013-10-18",10.43,10.476,10.248,10.366,3143500.0],["2013-10-21",10.536,10.808,10.536,10.776,5543500.0],["2013-10-22",10.844,10.914,10.518,10.816,6409000.0],["2013-10-23",10.8,10.8,10.5,10.592,7091500.0],["2013-10-24",10.95,11.682,10.95,11.674,15160500.0],["2013-10-25",11.51,11.56,11.21,11.338,10254500.0],["2013-10-28",11.32,11.388,10.936,10.968,5604000.0],["2013-10-29",10.962,11.098,10.786,10.81,5897000.0],["2013-10-30",10.806,11.034,10.74,10.82,5290500.0],["2013-10-31",10.834,10.984,10.564,10.922,4861000.0],["2013-11-01",10.844,10.902,10.602,10.762,6089500.0],["2013-11-04",10.828,10.882,10.742,10.832,5292500.0],["2013-11-05",10.832,11.272,10.784,11.072,6473500.0],["2013-11-06",11.006,11.07,10.36,10.746,12778000.0],["2013-11-07",10.828,10.884,10.304,10.358,18835000.0],["2013-11-08",10.306,10.598,10.24,10.372,9815000.0],["2013-11-11",10.364,10.498,10.342,10.392,5706000.0],["2013-11-12",10.4,10.562,10.3,10.47,6946500.0],["2013-11-13",10.4,10.714,10.308,10.708,5725000.0],["2013-11-14",10.674,10.772,10.482,10.524,5631500.0],["2013-11-15",10.61,10.698,10.526,10.62,3829000.0],["2013-11-18",10.654,10.736,10.286,10.332,5650500.0],["2013-11-19",10.402,10.55,10.216,10.37,11637000.0],["2013-11-20",10.368,10.504,10.108,10.23,7285000.0],["2013-11-21",10.328,10.578,10.228,10.568,6136500.0],["2013-11-22",10.65,11.164,10.568,11.084,12856500.0],["2013-11-25",11.098,11.1,10.434,10.522,9165000.0],["2013-11-26",10.644,11.012,10.528,10.9,37991500.0],["2013-11-27",10.89,10.892,10.68,10.752,3703000.0],["2013-11-29",10.792,10.888,10.484,10.622,2949500.0],["2013-12-02",10.64,10.65,10.38,10.468,5603000.0],["2013-12-03",10.412,10.506,10.344,10.396,3191500.0],["2013-12-04",10.304,10.664,10.304,10.64,6770000.0],["2013-12-05",10.592,10.812,10.498,10.698,5469000.0],["2013-12-06",10.828,10.858,10.506,10.542,4307000.0],["2013-12-09",10.596,10.6,10.244,10.326,8024500.0],["2013-12-10",10.18,10.27,10.148,10.172,6501000.0],["2013-12-11",10.198,10.236,9.862,9.87,9069500.0],["2013-12-12",9.87,9.918,9.644,9.8,11327500.0],["2013-12-13",9.898,10.168,9.85,10.106,9643000.0],["2013-12-16",10.204,10.398,10.124,10.274,9211500.0],["2013-12-17",10.22,10.322,10.156,10.286,6191500.0],["2013-12-18",10.306,10.376,10.032,10.202,5524000.0],["2013-12-19",10.166,10.31,10.03,10.168,5787500.0],["2013-12-20",10.246,10.854,10.222,10.842,16004500.0],["2013-12-23",10.95,11.168,10.926,11.048,7690500.0],["2013-12-24",10.968,11.044,10.888,11.01,2176000.0],["2013-12-26",10.988,11.026,10.906,11.014,2249500.0],["2013-12-27",11.042,11.126,11.004,11.1,3031500.0],["2013-12-30",11.106,11.134,11.046,11.102,3741500.0],["2013-12-31",11.078,11.208,11.078,11.202,2114500.0],["2014-01-02",11.114,11.342,11.03,11.138,4586500.0],["2014-01-03",10.934,11.14,10.872,11.036,3340500.0],["2014-01-06",11.02,11.294,11.02,11.146,5719000.0],["2014-01-07",11.214,11.77,11.208,11.556,11531000.0],["2014-01-08",11.652,11.816,11.51,11.578,7724000.0],["2014-01-09",11.78,11.816,11.49,11.532,9000500.0],["2014-01-10",11.604,11.9,11.502,11.876,6454000.0],["2014-01-13",11.936,11.996,11.352,11.418,9893500.0],["2014-01-14",11.49,11.608,11.29,11.526,7164500.0],["2014-01-15",11.6,12.098,11.6,12.062,7652500.0],["2014-01-16",12.0,12.446,11.938,12.378,7664500.0],["2014-01-17",12.334,12.608,12.316,12.41,5995000.0],["2014-01-21",12.448,12.554,12.13,12.16,8443000.0],["2014-01-22",12.16,12.336,12.098,12.296,4661500.0],["2014-01-23",12.218,12.496,12.13,12.492,3978000.0],["2014-01-24",12.518,12.564,11.612,11.712,9754500.0],["2014-01-27",11.812,11.834,11.214,11.6,12385000.0],["2014-01-28",11.654,11.898,11.598,11.792,7637500.0],["2014-01-29",11.638,11.644,11.288,11.52,9994500.0],["2014-01-30",13.69,14.096,13.054,13.122,34607500.0],["2014-01-31",12.798,12.938,12.462,12.686,16264000.0],["2014-02-03",12.614,13.038,12.292,12.592,14710500.0],["2014-02-04",12.722,12.926,12.628,12.83,11309500.0],["2014-02-05",12.868,12.938,12.374,12.706,9967500.0],["2014-02-06",12.736,12.782,12.398,12.53,7701000.0],["2014-02-07",12.404,13.542,12.404,13.258,14821500.0],["2014-02-10",13.192,13.216,13.042,13.168,7620000.0],["2014-02-11",13.1,13.306,13.008,13.226,4310000.0],["2014-02-12",13.236,13.368,13.102,13.238,4086000.0],["2014-02-13",13.078,13.696,13.028,13.53,6058000.0],["2014-02-14",13.51,13.6,13.334,13.506,4861500.0],["2014-02-18",13.42,13.578,13.4,13.504,6338500.0],["2014-02-19",13.456,13.492,13.204,13.35,4088500.0],["2014-02-20",13.4,13.476,13.208,13.416,3951500.0],["2014-02-21",13.49,14.22,13.446,13.856,11621000.0],["2014-02-24",13.776,13.97,13.702,13.78,4652500.0],["2014-02-25",13.8,13.86,13.562,13.752,4432000.0],["2014-02-26",13.726,14.084,13.64,13.736,6889500.0],["2014-02-27",13.784,14.36,13.784,14.024,10615500.0],["2014-02-28",13.938,14.04,13.156,13.612,9022000.0],["2014-03-03",13.356,13.596,13.116,13.59,8191000.0],["2014-03-04",13.756,14.268,13.748,14.162,8904000.0],["2014-03-05",14.144,14.292,13.886,14.006,6613000.0],["2014-03-06",14.05,14.08,13.666,13.714,7253000.0],["2014-03-07",13.85,13.864,13.252,13.428,6869000.0],["2014-03-10",13.388,13.444,13.082,13.38,7649000.0],["2014-03-11",13.436,13.636,13.246,13.388,6073500.0],["2014-03-12",13.288,13.798,13.16,13.764,6118500.0],["2014-03-13",13.858,13.882,13.202,13.548,6164500.0],["2014-03-14",13.528,13.608,13.214,13.236,5753500.0],["2014-03-17",13.36,13.594,13.27,13.398,3755500.0],["2014-03-18",13.416,13.89,13.302,13.692,6671500.0],["2014-03-19",13.692,13.778,13.4,13.488,4128500.0],["2014-03-20",13.374,13.716,13.286,13.32,5548000.0],["2014-03-21",13.328,13.328,12.506,12.512,14981000.0],["2014-03-24",12.526,12.612,11.916,12.308,13823500.0],["2014-03-25",12.36,12.45,11.514,11.842,16986500.0],["2014-03-26",12.0,12.142,11.478,11.51,9463000.0],["2014-03-27",11.44,11.85,11.028,11.802,15639500.0],["2014-03-28",11.856,11.938,11.56,11.582,7632000.0],["2014-03-31",11.676,11.99,11.572,11.984,9385500.0],["2014-04-01",12.014,12.51,11.942,12.506,11270000.0],["2014-04-02",12.646,12.792,12.1,12.254,8186000.0],["2014-04-03",12.216,12.266,10.754,10.936,26421000.0],["2014-04-04",11.1,11.16,10.374,10.464,29451000.0],["2014-04-07",10.35,10.536,9.842,10.188,20992500.0],["2014-04-08",10.242,10.45,10.052,10.172,41846500.0],["2014-04-09",10.406,11.0,10.23,10.976,22472000.0],["2014-04-10",10.948,10.978,9.968,10.126,20351500.0],["2014-04-11",9.982,10.168,9.82,9.934,12821500.0],["2014-04-14",10.024,10.228,9.76,9.93,10652500.0],["2014-04-15",9.988,10.398,9.726,10.342,12688500.0],["2014-04-16",10.424,10.702,10.19,10.658,16050500.0],["2014-04-17",10.63,10.794,10.38,10.652,8580500.0],["2014-04-21",10.42,10.674,10.26,10.63,9034500.0],["2014-04-22",10.694,11.066,10.632,11.046,11646500.0],["2014-04-23",11.018,11.03,10.504,10.614,16595000.0],["2014-04-24",10.94,10.94,9.014,9.976,52203500.0],["2014-04-25",9.918,9.972,9.408,9.446,22158000.0],["2014-04-28",9.52,9.816,8.834,9.284,28737000.0],["2014-04-29",9.28,10.084,9.28,9.834,20450000.0],["2014-04-30",9.83,10.02,9.568,9.944,15420000.0],["2014-05-01",9.85,10.608,9.804,10.096,15012000.0],["2014-05-02",10.146,10.388,9.864,10.236,13267000.0],["2014-05-05",10.112,10.448,9.964,10.444,12612500.0],["2014-05-06",10.448,10.548,9.892,9.898,10998500.0],["2014-05-07",9.928,9.948,9.106,9.412,30485000.0],["2014-05-08",9.298,9.634,9.134,9.348,15326000.0],["2014-05-09",9.3,9.506,9.174,9.292,12073000.0],["2014-05-12",9.366,9.788,9.216,9.702,11045000.0],["2014-05-13",9.656,9.8,9.462,9.466,9600500.0],["2014-05-14",9.434,9.75,9.362,9.514,5978000.0],["2014-05-15",9.438,9.608,9.192,9.564,10896000.0],["2014-05-16",9.6,9.622,9.268,9.478,10581000.0],["2014-05-19",9.436,9.786,9.36,9.68,8027000.0],["2014-05-20",9.68,9.852,9.402,9.698,8583000.0],["2014-05-21",9.726,9.886,9.54,9.674,5962500.0],["2014-05-22",9.686,10.162,9.6,10.088,8580000.0],["2014-05-23",10.1,10.592,9.972,10.506,13121000.0],["2014-05-27",10.55,10.89,10.52,10.86,15654500.0],["2014-05-28",10.842,10.876,10.426,10.762,15139500.0],["2014-05-29",10.796,10.956,10.704,10.878,8233500.0],["2014-05-30",10.812,10.872,10.302,10.462,11925500.0],["2014-06-02",10.466,10.468,9.892,10.052,15345500.0],["2014-06-03",9.98,10.15,9.734,10.082,14271000.0],["2014-06-04",10.02,10.284,9.856,10.278,6993500.0],["2014-06-05",10.286,10.796,10.158,10.778,14417500.0],["2014-06-06",10.814,11.398,10.782,11.322,17466500.0],["2014-06-09",11.354,11.498,11.128,11.188,7773500.0],["2014-06-10",11.176,11.37,10.99,11.194,6176000.0],["2014-06-11",11.126,11.57,11.044,11.56,8786500.0],["2014-06-12",11.446,11.78,11.248,11.496,11892000.0],["2014-06-13",11.512,11.842,11.392,11.84,9345500.0],["2014-06-16",11.792,12.024,11.672,11.992,8151000.0],["2014-06-17",11.952,12.086,11.774,12.0,8937000.0],["2014-06-18",12.052,12.142,11.85,12.104,6333000.0],["2014-06-19",12.15,12.15,11.842,12.004,5183500.0],["2014-06-20",12.04,12.104,11.818,12.094,6072000.0],["2014-06-23",12.014,12.26,11.904,12.246,7713500.0],["2014-06-24",12.188,12.562,12.188,12.218,6767000.0],["2014-06-25",12.178,12.404,12.12,12.386,4426500.0],["2014-06-26",12.356,12.436,12.166,12.326,6179500.0],["2014-06-27",12.302,12.502,12.13,12.28,22328500.0],["2014-06-30",12.28,12.468,12.28,12.392,7607500.0],["2014-07-01",12.472,12.922,12.438,12.716,12030500.0],["2014-07-02",12.634,12.696,12.34,12.424,5965500.0],["2014-07-03",12.466,12.466,12.238,12.32,2990500.0],["2014-07-07",12.266,12.342,11.934,11.986,6502000.0],["2014-07-08",11.928,11.946,11.104,11.176,16206000.0],["2014-07-09",11.234,11.376,11.062,11.328,6247000.0],["2014-07-10",11.136,11.66,10.824,11.5,7558500.0],["2014-07-11",11.518,11.604,11.258,11.404,5129000.0],["2014-07-14",11.544,11.8,11.416,11.51,5339000.0],["2014-07-15",11.534,11.63,11.154,11.204,7164000.0],["2014-07-16",11.33,11.432,11.124,11.264,5873500.0],["2014-07-17",11.19,11.444,11.19,11.322,11233500.0],["2014-07-18",11.388,11.682,11.37,11.504,7290000.0],["2014-07-21",11.406,11.808,11.338,11.776,7542500.0],["2014-07-22",11.856,12.062,11.672,11.71,6791000.0],["2014-07-23",11.816,11.834,11.574,11.646,4881500.0],["2014-07-24",11.674,11.924,11.624,11.886,5843500.0],["2014-07-25",11.804,11.996,11.704,11.946,3270000.0],["2014-07-28",11.912,11.994,11.53,11.666,10018000.0],["2014-07-29",11.654,11.97,11.576,11.94,6110000.0],["2014-07-30",12.0,12.634,11.944,12.528,16880500.0],["2014-07-31",11.474,12.29,11.412,11.76,15022500.0],["2014-08-01",11.67,11.81,11.206,11.334,9799000.0],["2014-08-04",11.366,11.586,11.294,11.542,5980000.0],["2014-08-05",11.412,11.622,11.284,11.326,5830000.0],["2014-08-06",11.208,11.338,11.038,11.074,8087500.0],["2014-08-07",11.154,11.232,10.978,11.072,5180000.0],["2014-08-08",11.154,11.154,10.902,11.0,5289500.0],["2014-08-11",11.082,11.214,10.978,11.198,3976500.0],["2014-08-12",11.2,11.254,10.87,10.922,4642000.0],["2014-08-13",11.0,11.078,10.906,11.062,7197000.0],["2014-08-14",11.082,11.094,10.912,10.978,3628500.0],["2014-08-15",11.02,11.092,10.822,10.94,4687000.0],["2014-08-18",11.07,11.22,11.044,11.2,7252500.0],["2014-08-19",11.228,11.556,11.228,11.542,8704000.0],["2014-08-20",11.562,11.704,11.428,11.506,6231000.0],["2014-08-21",11.528,11.586,11.314,11.38,4167500.0],["2014-08-22",11.394,12.08,11.324,11.924,10406000.0],["2014-08-25",12.0,12.0,11.694,11.764,4971500.0],["2014-08-26",11.776,11.998,11.644,11.946,5195000.0],["2014-08-27",12.022,12.134,11.912,12.016,6731500.0],["2014-08-28",12.0,12.0,11.872,11.906,4423500.0],["2014-08-29",11.956,12.316,11.952,12.226,8349500.0],["2014-09-02",12.254,12.576,12.102,12.57,7845000.0],["2014-09-03",12.664,12.75,12.452,12.548,7608500.0],["2014-09-04",12.56,12.598,12.178,12.252,5579500.0],["2014-09-05",12.242,12.536,12.136,12.494,4416500.0],["2014-09-08",12.55,12.996,12.544,12.862,9808000.0],["2014-09-09",12.768,12.794,12.392,12.446,5950500.0],["2014-09-10",12.44,12.532,12.288,12.496,7416500.0],["2014-09-11",12.45,12.678,12.326,12.672,7498000.0],["2014-09-12",12.63,12.632,12.228,12.322,7247500.0],["2014-09-15",12.486,12.486,11.578,11.796,7211500.0],["2014-09-16",11.692,12.052,11.64,11.982,7577500.0],["2014-09-17",11.96,12.294,11.938,12.202,7089500.0],["2014-09-18",12.204,12.29,12.046,12.262,4233000.0],["2014-09-19",12.352,12.734,12.328,12.468,15006500.0],["2014-09-22",12.392,12.392,12.022,12.12,4334000.0],["2014-09-23",12.046,12.136,11.832,11.834,6154500.0],["2014-09-24",11.834,12.072,11.776,12.014,4372500.0],["2014-09-25",11.992,12.03,11.65,11.68,4667000.0],["2014-09-26",11.686,11.958,11.662,11.912,3042000.0],["2014-09-29",11.78,11.96,11.748,11.958,2654000.0],["2014-09-30",11.972,12.044,11.634,11.756,5538000.0],["2014-10-01",11.698,11.698,11.32,11.46,5395000.0],["2014-10-02",11.488,11.618,11.16,11.584,4375500.0],["2014-10-03",11.65,12.076,11.642,12.058,5009500.0],["2014-10-06",12.05,12.378,11.992,12.106,5548000.0],["2014-10-07",12.01,12.01,11.544,11.564,3568000.0],["2014-10-08",11.598,11.902,11.26,11.872,3973500.0],["2014-10-09",11.856,12.162,11.668,11.672,6378500.0],["2014-10-10",11.582,11.732,11.294,11.294,5099500.0],["2014-10-13",11.366,11.504,10.822,10.84,9665000.0],["2014-10-14",10.986,11.296,10.826,11.206,9715500.0],["2014-10-15",11.008,11.594,10.81,11.48,6348000.0],["2014-10-16",11.174,11.64,11.112,11.45,6044500.0],["2014-10-17",11.642,12.22,11.55,12.076,7786000.0],["2014-10-20",12.046,12.226,11.786,11.856,5231500.0],["2014-10-21",11.924,12.26,11.908,12.096,7596000.0],["2014-10-22",12.096,12.134,11.574,11.614,8996000.0],["2014-10-23",11.95,13.096,11.904,12.908,26762000.0],["2014-10-24",12.78,13.298,12.74,13.09,11603000.0],["2014-10-27",13.028,13.088,12.794,12.818,5727500.0],["2014-10-28",12.898,13.43,12.842,13.394,8145500.0],["2014-10-29",13.368,13.394,12.99,13.006,6203000.0],["2014-10-30",12.938,13.388,12.772,13.284,5600000.0],["2014-10-31",13.492,13.974,13.438,13.586,8561500.0],["2014-11-03",13.488,13.598,13.202,13.242,6449000.0],["2014-11-04",13.226,13.416,13.192,13.376,4195000.0],["2014-11-05",13.43,13.448,13.048,13.11,4610000.0],["2014-11-06",13.138,13.502,13.124,13.37,7045000.0],["2014-11-07",13.332,13.656,13.224,13.558,3858500.0],["2014-11-10",13.48,13.868,13.418,13.782,6678500.0],["2014-11-11",13.724,13.8,13.588,13.63,4038500.0],["2014-11-12",13.554,13.728,13.47,13.536,6238000.0],["2014-11-13",13.524,13.652,13.302,13.394,3865500.0],["2014-11-14",13.354,13.522,13.302,13.502,3072000.0],["2014-11-17",13.402,13.48,12.874,13.064,5647500.0],["2014-11-18",13.042,13.196,12.924,12.996,4595500.0],["2014-11-19",12.988,13.014,12.538,12.744,4013000.0],["2014-11-20",12.656,12.92,12.538,12.826,5974500.0],["2014-11-21",13.012,13.15,12.748,12.796,4620500.0],["2014-11-24",12.872,12.914,12.702,12.794,4625000.0],["2014-11-25",12.78,12.796,12.552,12.596,4244500.0],["2014-11-26",12.604,12.91,12.572,12.794,4151000.0],["2014-11-28",12.534,12.932,12.4,12.792,2392500.0],["2014-12-01",12.682,12.688,12.232,12.37,5570500.0],["2014-12-02",12.356,12.396,12.096,12.346,7148500.0],["2014-12-03",12.334,12.42,12.116,12.366,5588500.0],["2014-12-04",12.28,12.536,12.23,12.5,4437500.0],["2014-12-05",12.532,12.562,12.396,12.526,3838500.0],["2014-12-08",12.398,12.648,12.264,12.338,5682000.0],["2014-12-09",12.178,12.436,11.916,12.406,3624500.0],["2014-12-10",12.506,12.696,12.194,12.252,7011000.0],["2014-12-11",12.378,12.516,12.23,12.27,4619000.0],["2014-12-12",12.15,12.366,12.102,12.25,6082500.0],["2014-12-15",12.55,12.76,12.418,12.688,8032000.0],["2014-12-16",12.78,13.088,12.53,12.716,8771500.0],["2014-12-17",12.81,13.204,12.6,13.138,6569500.0],["2014-12-18",13.35,13.624,13.336,13.616,7335500.0],["2014-12-19",13.644,13.868,13.612,13.82,7776000.0],["2014-12-22",13.8,14.108,13.798,13.942,5018500.0],["2014-12-23",14.0,14.128,13.904,13.914,4884000.0],["2014-12-24",13.922,14.09,13.866,13.938,1343500.0],["2014-12-26",13.954,14.18,13.906,14.024,1934000.0],["2014-12-29",13.992,13.992,13.65,13.772,2303500.0],["2014-12-30",13.69,13.834,13.418,13.576,4047000.0],["2014-12-31",13.588,13.786,13.524,13.57,2869500.0],["2015-01-02",13.562,13.698,13.254,13.476,4079000.0],["2015-01-05",13.314,13.674,13.286,13.43,4002500.0],["2015-01-06",13.436,13.574,13.034,13.266,4279500.0],["2015-01-07",13.382,13.494,13.2,13.418,3115000.0],["2015-01-08",13.574,13.816,13.488,13.778,3185500.0],["2015-01-09",13.856,13.856,13.246,13.422,5185500.0],["2015-01-12",13.424,13.688,13.3,13.638,3996500.0],["2015-01-13",13.56,13.888,13.292,13.454,3142000.0],["2015-01-14",13.238,13.32,13.084,13.268,3778000.0],["2015-01-15",13.338,13.338,12.688,12.726,5086500.0],["2015-01-16",12.724,12.842,12.62,12.792,4186000.0],["2015-01-20",12.768,13.01,12.51,12.966,4396000.0],["2015-01-21",12.942,13.368,12.874,13.104,3778000.0],["2015-01-22",13.238,13.31,12.914,13.228,2451000.0],["2015-01-23",13.318,13.9,13.31,13.748,5149000.0],["2015-01-26",13.74,13.74,13.3,13.602,4417000.0],["2015-01-27",13.452,13.636,13.282,13.582,4398500.0],["2015-01-28",13.7,14.042,13.388,13.782,13367500.0],["2015-01-29",14.61,14.87,14.008,14.776,18760000.0],["2015-01-30",14.522,14.69,14.1,14.58,11167500.0],["2015-02-02",14.466,14.6,14.014,14.598,10424000.0],["2015-02-03",14.598,14.688,14.346,14.53,6679500.0],["2015-02-04",14.5,14.95,14.392,14.922,8044000.0],["2015-02-05",14.98,15.054,14.758,14.844,7747500.0],["2015-02-06",14.784,15.03,14.672,14.988,5269000.0],["2015-02-09",14.854,14.93,14.554,14.576,4653000.0],["2015-02-10",14.626,14.708,14.51,14.664,5740000.0],["2015-02-11",14.564,14.8,14.492,14.776,5199000.0],["2015-02-12",14.776,15.194,14.77,15.19,7444500.0],["2015-02-13",15.25,15.528,14.998,15.51,7354500.0],["2015-02-17",15.424,15.45,15.092,15.376,4748500.0],["2015-02-18",15.4,15.544,15.22,15.496,4356000.0],["2015-02-19",15.476,15.798,15.414,15.632,5288000.0],["2015-02-20",15.582,15.86,15.504,15.812,5021500.0],["2015-02-23",15.754,15.874,15.672,15.734,5621000.0],["2015-02-24",15.756,15.8,15.586,15.75,5782500.0],["2015-02-25",15.634,15.882,15.614,15.806,7113000.0],["2015-02-26",16.002,16.248,15.772,15.906,9801000.0],["2015-02-27",15.84,15.84,15.19,15.252,17710000.0],["2015-03-02",15.194,15.36,15.026,15.288,6910000.0],["2015-03-03",15.224,15.388,14.922,15.09,5740500.0],["2015-03-04",14.994,15.012,14.674,14.72,5951500.0],["2015-03-05",14.72,15.088,14.69,14.94,5260500.0],["2015-03-06",14.856,15.058,14.704,14.812,4537000.0],["2015-03-09",14.8,14.864,14.484,14.848,3608500.0],["2015-03-10",14.72,14.814,14.522,14.718,4367500.0],["2015-03-11",14.75,14.962,14.688,14.848,3551000.0],["2015-03-12",14.87,15.332,14.848,15.332,8906500.0],["2015-03-13",15.324,15.46,15.194,15.384,5583500.0],["2015-03-16",15.452,15.836,15.39,15.73,6064500.0],["2015-03-17",15.834,16.03,15.78,15.98,7845500.0],["2015-03-18",16.0,16.2,15.812,16.01,5630500.0],["2015-03-19",15.976,16.198,15.97,16.092,3511000.0],["2015-03-20",16.108,16.2,15.8,15.876,6524500.0],["2015-03-23",15.874,15.964,15.752,15.856,2851000.0],["2015-03-24",15.856,16.078,15.81,15.85,3274500.0],["2015-03-25",15.898,15.898,15.222,15.24,7154000.0],["2015-03-26",15.112,15.536,15.0,15.406,8105000.0],["2015-03-27",15.462,15.76,15.38,15.694,3912500.0],["2015-03-30",15.792,16.0,15.766,15.888,3058000.0],["2015-03-31",15.852,16.008,15.722,15.756,4875000.0],["2015-04-01",15.71,15.754,15.026,15.13,9934000.0],["2015-04-02",15.15,15.246,15.028,15.224,5646000.0],["2015-04-06",15.386,15.82,15.196,15.648,8950000.0],["2015-04-07",15.738,15.99,15.666,15.694,4210500.0],["2015-04-08",15.752,16.2,15.752,16.168,5687000.0],["2015-04-09",16.144,16.38,15.956,16.348,4364500.0],["2015-04-10",16.354,16.472,16.222,16.468,3494500.0],["2015-04-13",16.558,16.704,16.132,16.146,6092500.0],["2015-04-14",16.148,16.218,15.902,16.04,5017500.0],["2015-04-15",16.092,16.19,15.942,16.15,5792000.0],["2015-04-16",16.072,16.69,16.062,16.568,21520500.0],["2015-04-17",14.95,14.998,14.064,14.658,65228500.0],["2015-04-20",14.72,15.132,14.556,14.928,18917500.0],["2015-04-21",15.102,15.562,15.102,15.5,18156000.0],["2015-04-22",15.586,15.646,15.34,15.544,11218500.0],["2015-04-23",15.42,15.542,15.35,15.376,9018500.0],["2015-04-24",15.462,15.47,15.202,15.218,6904500.0],["2015-04-27",15.358,15.358,14.884,14.952,6712500.0],["2015-04-28",14.996,15.192,14.8,14.998,5636000.0],["2015-04-29",14.924,15.9,14.728,15.494,14089500.0],["2015-04-30",15.332,15.514,14.914,14.972,8640500.0],["2015-05-01",14.914,15.098,14.704,14.75,7279000.0],["2015-05-04",14.746,14.908,14.686,14.722,4343000.0],["2015-05-05",14.6,14.758,14.284,14.656,9431500.0],["2015-05-06",14.7,14.796,14.468,14.66,4448000.0],["2015-05-07",14.658,14.882,14.61,14.802,3412000.0],["2015-05-08",14.97,15.252,14.78,14.782,9313500.0],["2015-05-11",14.742,14.932,14.678,14.798,3793000.0],["2015-05-12",14.6,14.996,14.418,14.852,4186000.0],["2015-05-13",14.878,15.062,14.692,15.022,8005000.0],["2015-05-14",15.068,15.428,14.892,15.21,7858500.0],["2015-05-15",15.202,15.27,15.008,15.142,4335000.0],["2015-05-18",15.064,15.506,15.064,15.452,4950000.0],["2015-05-19",15.448,15.654,15.354,15.556,7608000.0],["2015-05-20",15.544,15.582,15.252,15.49,9133000.0],["2015-05-21",15.548,15.792,15.51,15.774,5770000.0],["2015-05-22",15.716,15.8,15.52,15.752,6072000.0],["2015-05-26",15.668,15.738,15.39,15.542,5099500.0],["2015-05-27",15.45,15.73,15.132,15.678,7440500.0],["2015-05-28",15.6,15.826,15.524,15.68,6824500.0],["2015-05-29",15.594,15.61,15.204,15.322,14613000.0],["2015-06-01",15.328,15.38,15.004,15.136,6801000.0],["2015-06-02",15.12,15.182,15.008,15.076,5673000.0],["2015-06-03",15.078,15.362,15.046,15.322,4491500.0],["2015-06-04",15.24,15.422,14.99,15.092,4769500.0],["2015-06-05",14.982,15.432,14.982,15.378,5698500.0],["2015-06-08",15.356,15.422,14.934,14.934,5774500.0],["2015-06-09",15.022,15.236,14.732,15.132,6445000.0],["2015-06-10",15.18,15.564,15.048,15.54,6317500.0],["2015-06-11",15.6,15.736,15.422,15.546,4110000.0],["2015-06-12",15.466,15.656,15.466,15.588,2903000.0],["2015-06-15",15.414,15.574,15.292,15.528,3368500.0],["2015-06-16",15.514,15.886,15.47,15.88,4706500.0],["2015-06-17",15.902,16.178,15.874,15.984,6568000.0],["2015-06-18",16.038,16.23,15.84,16.194,7990500.0],["2015-06-19",16.264,16.264,16.002,16.076,9660000.0],["2015-06-22",16.2,16.334,15.926,16.064,4644500.0],["2015-06-23",16.18,16.18,16.008,16.15,3372000.0],["2015-06-24",16.078,16.128,15.426,15.494,8464500.0],["2015-06-25",15.564,15.864,15.55,15.784,5358500.0],["2015-06-26",15.854,15.854,15.062,15.404,10433000.0],["2015-06-29",15.162,15.322,14.692,14.754,6546500.0],["2015-06-30",14.86,14.942,14.72,14.862,5563000.0],["2015-07-01",15.084,15.126,14.694,14.78,5365000.0],["2015-07-02",14.774,14.92,14.632,14.906,4010000.0],["2015-07-06",14.68,14.944,14.614,14.74,5396500.0],["2015-07-07",14.774,15.172,14.416,15.136,6902000.0],["2015-07-08",14.998,15.208,14.842,14.966,3516000.0],["2015-07-09",15.122,15.41,15.122,15.236,4655500.0],["2015-07-10",15.43,15.516,15.324,15.348,3282500.0],["2015-07-13",15.468,15.51,15.162,15.32,4997000.0],["2015-07-14",15.34,15.77,15.34,15.482,4991500.0],["2015-07-15",15.52,15.684,15.392,15.516,4557500.0],["2015-07-16",15.63,15.83,15.566,15.784,3329500.0],["2015-07-17",15.824,16.046,15.714,15.784,4047500.0],["2015-07-20",15.834,15.866,15.714,15.768,2265000.0],["2015-07-21",15.762,15.936,15.594,15.714,2873500.0],["2015-07-22",15.622,15.788,15.554,15.57,3113500.0],["2015-07-23",15.664,15.85,15.494,15.604,4602500.0],["2015-07-24",15.694,16.194,15.502,15.928,7184000.0],["2015-07-27",15.77,15.778,15.224,15.268,7897000.0],["2015-07-28",15.354,15.776,15.216,15.726,5276500.0],["2015-07-29",15.38,15.7,14.99,15.596,19715500.0],["2015-07-30",15.696,16.242,15.32,16.206,16323500.0],["2015-07-31",16.048,16.226,15.876,16.1,9138000.0],["2015-08-03",16.1,16.192,15.712,15.83,5962500.0],["2015-08-04",15.856,15.896,15.44,15.582,9866000.0],["2015-08-05",15.644,15.978,15.604,15.682,5860000.0],["2015-08-06",15.656,15.656,15.084,15.198,8391500.0],["2015-08-07",15.182,15.4,14.982,15.39,4663000.0],["2015-08-10",15.508,15.568,15.264,15.318,4397500.0],["2015-08-11",15.16,15.42,15.06,15.334,3554500.0],["2015-08-12",15.18,15.382,14.888,15.37,5333000.0],["2015-08-13",15.342,15.41,14.946,15.14,4564500.0],["2015-08-14",15.1,15.35,14.918,15.326,4029500.0],["2015-08-17",15.206,15.456,15.164,15.45,3171000.0],["2015-08-18",15.456,15.576,15.164,15.178,2940500.0],["2015-08-19",15.3,15.308,14.96,15.126,5778500.0],["2015-08-20",14.976,14.99,14.032,14.062,8402000.0],["2015-08-21",13.886,14.2,13.71,13.982,9160000.0],["2015-08-24",13.194,14.392,12.858,13.6,16499000.0],["2015-08-25",14.16,14.426,13.648,13.734,9636000.0],["2015-08-26",14.068,14.338,13.776,14.282,8370500.0],["2015-08-27",14.388,14.652,14.084,14.472,7903500.0],["2015-08-28",14.472,14.674,14.308,14.508,4282500.0],["2015-08-31",14.43,14.556,14.168,14.192,5023000.0],["2015-09-01",13.918,14.174,13.73,13.784,7867500.0],["2015-09-02",13.914,13.992,13.57,13.99,8908500.0],["2015-09-03",14.068,14.386,14.014,14.244,7723000.0],["2015-09-04",14.042,14.15,13.85,13.958,5345500.0],["2015-09-08",14.196,14.69,14.14,14.666,6768500.0],["2015-09-09",14.75,14.888,14.362,14.404,6251000.0],["2015-09-10",14.328,14.648,14.328,14.532,4356000.0],["2015-09-11",14.55,14.732,14.376,14.72,4193500.0],["2015-09-14",14.714,14.774,14.47,14.712,5223000.0],["2015-09-15",14.73,14.872,14.606,14.852,4137000.0],["2015-09-16",14.882,14.924,14.674,14.788,4474000.0],["2015-09-17",14.722,15.108,14.714,14.922,3604500.0],["2015-09-18",14.744,15.004,14.726,14.872,7121500.0],["2015-09-21",14.956,15.124,14.728,14.882,5052000.0],["2015-09-22",14.654,14.75,14.434,14.612,5319000.0],["2015-09-23",14.636,14.85,14.476,14.598,3990500.0],["2015-09-24",14.538,14.546,14.194,14.424,5540000.0],["2015-09-25",14.626,14.896,14.388,14.572,11848000.0],["2015-09-28",14.526,14.562,13.752,13.806,8807000.0],["2015-09-29",13.794,13.93,13.552,13.788,5416000.0],["2015-09-30",13.944,14.06,13.414,13.89,8465000.0],["2015-10-01",13.828,14.33,13.53,14.316,8887000.0],["2015-10-02",14.07,14.452,13.98,14.446,4620000.0],["2015-10-05",14.524,15.306,14.48,15.294,9133000.0],["2015-10-06",15.18,15.382,14.85,14.916,6362000.0],["2015-10-07",15.046,15.054,14.604,14.994,9229000.0],["2015-10-08",14.986,14.986,14.354,14.604,8397000.0],["2015-10-09",14.624,14.944,14.436,14.884,4711500.0],["2015-10-12",14.868,15.048,14.712,14.856,2778000.0],["2015-10-13",14.816,15.242,14.72,14.832,3839500.0],["2015-10-14",14.804,15.004,14.686,14.78,5115000.0],["2015-10-15",14.798,15.26,14.784,15.128,6445500.0],["2015-10-16",15.076,15.298,15.014,15.292,5273500.0],["2015-10-19",15.268,15.346,14.974,15.158,5199000.0],["2015-10-20",15.184,15.318,14.864,14.946,5803500.0],["2015-10-21",14.988,15.026,14.592,14.604,12413000.0],["2015-10-22",14.462,15.722,14.458,15.59,20111000.0],["2015-10-23",15.638,15.792,15.064,15.778,13104500.0],["2015-10-26",15.774,15.86,15.55,15.76,4691000.0],["2015-10-27",15.674,16.094,15.634,16.034,8997000.0],["2015-10-28",16.016,16.436,15.944,16.43,8713000.0],["2015-10-29",16.402,16.582,16.276,16.312,4078000.0],["2015-10-30",16.388,16.47,16.18,16.33,7163500.0],["2015-11-02",16.336,16.484,16.128,16.404,3994000.0],["2015-11-03",16.4,16.736,16.236,16.506,6331500.0],["2015-11-04",16.534,16.88,16.432,16.768,8674500.0],["2015-11-05",16.646,16.898,16.558,16.782,6544500.0],["2015-11-06",16.824,17.176,16.8,17.048,6724500.0],["2015-11-09",17.0,17.106,16.814,16.92,6778000.0],["2015-11-10",16.746,16.9,16.642,16.83,6510000.0],["2015-11-11",16.8,16.934,16.616,16.78,4280500.0],["2015-11-12",16.698,17.05,16.578,16.9,5263500.0],["2015-11-13",16.808,16.928,16.464,16.576,5556000.0],["2015-11-16",16.514,16.928,16.408,16.874,3817500.0],["2015-11-17",16.88,17.106,16.8,16.982,4607000.0],["2015-11-18",17.0,17.19,16.856,17.15,9840500.0],["2015-11-19",17.2,17.398,17.11,17.15,8004000.0],["2015-11-20",17.228,17.442,17.154,17.238,7177500.0],["2015-11-23",17.214,17.54,17.164,17.292,4400500.0],["2015-11-24",17.142,17.372,17.03,17.34,4160500.0],["2015-11-25",17.334,17.546,17.332,17.378,3325500.0],["2015-11-27",17.348,17.548,17.332,17.458,2103000.0],["2015-11-30",17.516,17.516,17.23,17.402,6056500.0],["2015-12-01",17.454,17.484,17.226,17.294,7103000.0],["2015-12-02",17.4,17.78,17.36,17.506,9281500.0],["2015-12-03",17.664,18.108,17.512,17.618,11389500.0],["2015-12-04",17.62,18.256,17.62,17.998,9107500.0],["2015-12-07",17.906,17.982,17.526,17.596,6186000.0],["2015-12-08",17.414,17.694,17.13,17.544,6928000.0],["2015-12-09",17.456,17.532,17.144,17.22,5836000.0],["2015-12-10",17.214,17.576,17.194,17.388,5576500.0],["2015-12-11",17.194,17.4,16.634,16.698,9505500.0],["2015-12-14",16.694,16.85,16.424,16.714,8217500.0],["2015-12-15",16.806,17.258,16.806,17.12,7113000.0],["2015-12-16",17.198,17.52,16.988,17.478,7834500.0],["2015-12-17",17.502,17.644,17.138,17.454,7852500.0],["2015-12-18",17.436,17.564,17.144,17.146,15218000.0],["2015-12-21",17.386,17.42,17.224,17.404,7283000.0],["2015-12-22",17.5,17.51,17.214,17.296,5163500.0],["2015-12-23",17.394,17.526,17.28,17.378,4600000.0],["2015-12-24",17.36,17.472,17.318,17.392,1256500.0],["2015-12-28",17.328,17.452,17.258,17.378,2358000.0],["2015-12-29",17.494,17.712,17.472,17.624,5609000.0],["2015-12-30",17.64,17.672,17.426,17.476,3460000.0],["2015-12-31",17.476,17.522,17.198,17.312,3541000.0],["2016-01-04",16.996,17.134,16.634,16.814,6367500.0],["2016-01-05",16.902,17.11,16.694,16.8,6643500.0],["2016-01-06",16.576,16.614,16.14,16.284,7091000.0],["2016-01-07",15.936,16.33,15.786,15.928,7765500.0],["2016-01-08",16.022,16.13,15.578,15.624,6099500.0],["2016-01-11",15.744,15.812,15.44,15.706,5568000.0],["2016-01-12",15.946,16.298,15.946,16.198,8326000.0],["2016-01-13",16.218,16.358,15.098,15.358,9447500.0],["2016-01-14",15.446,15.7,14.782,15.642,7557000.0],["2016-01-15",15.224,15.452,14.944,15.268,8869000.0],["2016-01-19",15.432,15.558,14.734,14.864,9965500.0],["2016-01-20",14.65,15.064,14.028,14.862,10556500.0],["2016-01-21",14.948,15.222,14.724,14.882,9609000.0],["2016-01-22",15.116,15.352,15.116,15.334,6355000.0],["2016-01-25",15.288,15.432,15.012,15.22,9203500.0],["2016-01-26",15.224,15.638,15.054,15.592,12484000.0],["2016-01-27",15.424,15.52,14.906,15.074,21361000.0],["2016-01-28",11.564,12.876,11.534,12.714,98876000.0],["2016-01-29",12.798,13.102,12.142,12.442,36455000.0],["2016-02-01",12.32,12.566,12.288,12.392,13336500.0],["2016-02-02",12.296,12.328,11.366,11.45,23965500.0],["2016-02-03",11.514,11.888,11.334,11.86,18258500.0],["2016-02-04",11.77,12.05,11.678,11.724,18237000.0],["2016-02-05",10.824,11.094,9.892,10.462,36286500.0],["2016-02-08",10.184,10.224,9.2,9.428,32734000.0],["2016-02-09",9.32,9.866,9.224,9.704,28093500.0],["2016-02-10",9.734,10.36,9.734,9.998,15468000.0],["2016-02-11",9.856,9.928,9.462,9.806,14564000.0],["2016-02-12",9.896,10.058,9.622,10.016,10496500.0],["2016-02-16",10.118,10.452,9.99,10.408,13594500.0],["2016-02-17",10.5,11.11,10.462,11.052,26546000.0],["2016-02-18",11.106,11.168,10.844,10.852,16538500.0],["2016-02-19",10.844,11.124,10.812,10.948,14200500.0],["2016-02-22",11.02,11.27,10.85,10.938,12305500.0],["2016-02-23",10.848,10.878,10.29,10.602,14362500.0],["2016-02-24",10.404,10.55,10.0,10.51,13448500.0],["2016-02-25",10.622,11.0,10.554,10.832,13517500.0],["2016-02-26",10.916,11.24,10.854,11.102,12932000.0],["2016-02-29",11.05,11.246,10.988,10.998,9836500.0],["2016-03-01",11.168,11.57,11.072,11.57,18261500.0],["2016-03-02",11.5,11.622,11.324,11.532,10318500.0],["2016-03-03",11.472,11.68,11.348,11.672,11540000.0],["2016-03-04",11.774,11.912,11.626,11.7,9530500.0],["2016-03-07",11.598,11.76,11.316,11.644,6968500.0],["2016-03-08",11.682,12.212,11.63,12.068,15700500.0],["2016-03-09",12.108,12.116,11.85,12.098,11128000.0],["2016-03-10",12.28,12.464,11.952,12.144,11478500.0],["2016-03-11",12.22,12.736,12.188,12.67,10607000.0],["2016-03-14",12.568,12.622,12.372,12.47,8977500.0],["2016-03-15",12.378,12.414,12.15,12.33,7616500.0],["2016-03-16",12.27,12.528,12.194,12.474,5965500.0],["2016-03-17",12.466,12.552,12.03,12.16,12340500.0],["2016-03-18",12.21,12.268,11.988,12.03,13679500.0],["2016-03-21",12.05,12.264,11.982,12.21,6889000.0],["2016-03-22",12.084,12.564,12.05,12.464,8115000.0],["2016-03-23",12.44,12.624,12.4,12.45,10179000.0],["2016-03-24",12.306,12.344,12.166,12.338,5261000.0],["2016-03-28",12.328,12.334,11.954,12.068,8083500.0],["2016-03-29",12.048,12.274,11.986,12.228,7785000.0],["2016-03-30",12.3,12.486,12.204,12.214,8307000.0],["2016-03-31",12.18,12.282,11.986,12.236,11941500.0],["2016-04-01",12.226,12.45,12.01,12.406,7682500.0],["2016-04-04",12.414,12.874,12.392,12.856,11360500.0],["2016-04-05",12.694,12.882,12.622,12.73,8354000.0],["2016-04-06",12.748,12.822,12.582,12.768,8878500.0],["2016-04-07",12.718,12.964,12.664,12.804,6509000.0],["2016-04-08",12.872,13.006,12.758,12.9,6180500.0],["2016-04-11",12.974,13.066,12.636,12.662,6741000.0],["2016-04-12",12.598,12.664,12.31,12.35,12306500.0],["2016-04-13",12.494,12.786,12.286,12.754,8877000.0],["2016-04-14",12.616,12.7,12.38,12.6,17218000.0],["2016-04-15",12.636,12.684,12.492,12.656,5943000.0],["2016-04-18",12.64,12.98,12.604,12.894,11296000.0],["2016-04-19",12.894,12.948,12.51,12.734,10458500.0],["2016-04-20",12.836,13.1,12.776,13.022,14012500.0],["2016-04-21",14.954,15.368,14.642,14.854,41977500.0],["2016-04-22",14.688,14.75,14.36,14.622,16268000.0],["2016-04-25",14.67,14.914,14.6,14.682,12625500.0],["2016-04-26",14.684,14.698,14.414,14.532,7046500.0],["2016-04-27",14.45,14.762,14.45,14.63,7613500.0],["2016-04-28",14.624,14.728,14.224,14.274,7070000.0],["2016-04-29",14.268,14.426,14.034,14.296,8900500.0],["2016-05-02",14.29,14.42,14.172,14.404,5783000.0],["2016-05-03",14.168,14.218,13.828,13.968,7990000.0],["2016-05-04",13.896,13.966,13.504,13.522,8517000.0],["2016-05-05",13.614,13.726,13.454,13.558,7552000.0],["2016-05-06",13.41,13.548,13.166,13.456,8064000.0],["2016-05-09",13.37,13.66,13.36,13.486,4594000.0],["2016-05-10",13.488,13.74,13.436,13.706,7004500.0],["2016-05-11",13.702,14.024,13.684,13.728,7801000.0],["2016-05-12",13.858,13.916,13.44,13.494,8438000.0],["2016-05-13",13.452,13.676,13.368,13.488,7385000.0],["2016-05-16",13.512,14.09,13.458,14.06,9719000.0],["2016-05-17",14.034,14.102,13.792,13.9,5901000.0],["2016-05-18",13.918,14.21,13.846,14.006,5032500.0],["2016-05-19",14.2,14.4,13.922,13.95,9601500.0],["2016-05-20",14.076,14.154,13.616,14.0,14416000.0],["2016-05-23",13.914,14.226,13.878,14.046,5903500.0],["2016-05-24",14.108,14.362,14.018,14.196,7512000.0],["2016-05-25",14.27,14.3,14.126,14.152,5580000.0],["2016-05-26",14.142,14.212,13.988,14.01,5859000.0],["2016-05-27",13.982,14.178,13.782,14.146,6748500.0],["2016-05-31",14.116,14.338,14.054,14.326,11477000.0],["2016-06-01",14.276,14.7,14.212,14.634,9448500.0],["2016-06-02",14.558,14.852,14.502,14.846,5923500.0],["2016-06-03",14.764,14.8,14.572,14.706,5513500.0],["2016-06-06",14.738,15.05,14.692,15.012,5396500.0],["2016-06-07",14.976,15.214,14.81,15.204,9890500.0],["2016-06-08",15.192,15.552,15.08,15.408,12655000.0],["2016-06-09",15.286,15.452,15.08,15.112,4280000.0],["2016-06-10",14.936,15.018,14.758,14.806,6952500.0],["2016-06-13",14.664,14.876,14.51,14.542,8768000.0],["2016-06-14",14.502,14.704,14.438,14.596,4674000.0],["2016-06-15",14.624,15.018,14.602,14.894,5402000.0],["2016-06-16",14.762,14.792,14.536,14.736,3884500.0],["2016-06-17",14.654,14.906,14.324,14.414,8872000.0],["2016-06-20",14.634,14.726,14.5,14.52,5546000.0],["2016-06-21",14.572,14.628,14.374,14.546,4637000.0],["2016-06-22",14.494,14.524,14.36,14.384,3757500.0],["2016-06-23",14.43,15.038,14.35,15.036,6818000.0],["2016-06-24",14.514,14.644,14.042,14.066,13232000.0],["2016-06-27",13.934,13.972,12.702,12.734,15169000.0],["2016-06-28",13.0,13.14,12.776,13.026,11279000.0],["2016-06-29",13.166,13.396,13.114,13.288,7424000.0],["2016-06-30",13.4,13.4,12.98,13.28,8578500.0],["2016-07-01",13.304,13.49,13.202,13.242,4085000.0],["2016-07-05",13.182,13.182,12.954,13.054,7696000.0],["2016-07-06",13.01,13.112,12.862,13.066,5859500.0],["2016-07-07",13.11,13.138,12.95,13.002,6519500.0],["2016-07-08",13.082,13.926,13.082,13.824,10481500.0],["2016-07-11",13.882,14.056,13.76,13.77,5677500.0],["2016-07-12",13.868,14.466,13.622,14.092,9270500.0],["2016-07-13",14.334,14.552,14.014,14.03,9105500.0],["2016-07-14",14.17,14.252,14.03,14.032,4214000.0],["2016-07-15",14.294,14.326,14.066,14.204,6142000.0],["2016-07-18",14.164,14.18,13.936,13.966,7148500.0],["2016-07-19",13.966,14.182,13.926,13.998,4697000.0],["2016-07-20",14.136,14.684,14.022,14.53,8777500.0],["2016-07-21",14.48,14.586,14.122,14.21,6678500.0],["2016-07-22",14.31,14.628,14.152,14.534,5669500.0],["2016-07-25",14.568,14.836,14.522,14.712,6916000.0],["2016-07-26",14.712,14.798,14.592,14.668,5579500.0],["2016-07-27",14.8,15.0,14.496,14.596,10697000.0],["2016-07-28",15.08,15.754,14.83,15.276,19959500.0],["2016-07-29",15.18,15.18,14.688,14.984,12462500.0],["2016-08-01",14.958,15.09,14.81,15.014,6431000.0],["2016-08-02",14.918,14.964,14.338,14.646,10742500.0],["2016-08-03",14.562,14.878,14.5,14.854,10052000.0],["2016-08-04",14.774,15.006,14.774,14.988,8581500.0],["2016-08-05",15.018,15.198,14.978,15.166,4417000.0],["2016-08-08",15.0,15.126,14.928,14.988,5605000.0],["2016-08-09",14.964,15.056,14.934,15.0,3665500.0],["2016-08-10",15.0,15.016,14.854,14.91,3339500.0],["2016-08-11",14.928,15.258,14.9,15.218,6324000.0],["2016-08-12",15.106,15.16,14.992,15.154,5398000.0],["2016-08-15",15.168,15.362,15.03,15.348,4308000.0],["2016-08-16",15.282,15.296,14.9,14.904,4475000.0],["2016-08-17",14.842,14.94,14.536,14.614,5829000.0],["2016-08-18",14.648,14.726,14.496,14.614,5220000.0],["2016-08-19",14.572,14.792,14.516,14.738,3681500.0],["2016-08-22",14.726,14.74,14.25,14.278,6752500.0],["2016-08-23",14.4,14.6,14.36,14.524,5035000.0],["2016-08-24",14.488,14.692,14.488,14.554,5087500.0],["2016-08-25",14.634,14.982,14.556,14.72,5087500.0],["2016-08-26",14.684,14.816,14.576,14.7,3732000.0],["2016-08-29",14.722,14.766,14.584,14.678,4425000.0],["2016-08-30",14.66,14.75,14.618,14.688,4380500.0],["2016-08-31",14.54,14.56,14.348,14.534,4785000.0],["2016-09-01",14.426,14.818,14.386,14.8,7740500.0],["2016-09-02",14.82,15.372,14.82,15.248,9946500.0],["2016-09-06",15.346,15.598,15.196,15.544,10698500.0],["2016-09-07",15.476,15.678,15.296,15.312,8607000.0],["2016-09-08",15.28,15.33,14.988,15.08,5774500.0],["2016-09-09",14.964,15.072,14.67,14.716,4222500.0],["2016-09-12",14.644,14.942,14.538,14.906,3520000.0],["2016-09-13",14.722,14.854,14.268,14.484,9986500.0],["2016-09-14",14.494,14.656,14.396,14.512,6478000.0],["2016-09-15",14.654,15.55,14.596,15.542,15420500.0],["2016-09-16",15.41,15.67,15.356,15.458,10568500.0],["2016-09-19",15.576,15.64,15.18,15.198,4619500.0],["2016-09-20",15.104,15.218,14.956,15.056,5618000.0],["2016-09-21",15.184,15.384,14.992,15.376,5725000.0],["2016-09-22",15.49,15.634,15.382,15.584,7032000.0],["2016-09-23",15.524,15.556,15.36,15.49,6028000.0],["2016-09-26",15.426,15.446,15.282,15.35,4545500.0],["2016-09-27",15.298,15.838,15.27,15.808,7532500.0],["2016-09-28",15.818,16.062,15.818,15.954,9465000.0],["2016-09-29",15.882,16.02,15.546,15.696,5142000.0],["2016-09-30",15.752,15.94,15.612,15.83,7842000.0],["2016-10-03",15.814,15.944,15.68,15.914,5281500.0],["2016-10-04",15.918,15.968,15.686,15.856,7211500.0],["2016-10-05",15.79,16.004,15.76,15.886,5432000.0],["2016-10-06",15.898,15.982,15.594,15.676,5840000.0],["2016-10-07",15.63,15.79,15.494,15.704,6467500.0],["2016-10-10",15.808,16.098,15.808,16.006,5285000.0],["2016-10-11",16.05,16.16,15.672,15.76,8374500.0],["2016-10-12",15.326,15.414,14.604,15.054,16010000.0],["2016-10-13",14.95,15.124,14.77,15.078,7448000.0],["2016-10-14",15.23,15.288,15.012,15.124,7914500.0],["2016-10-17",15.146,15.148,14.852,14.928,5166000.0],["2016-10-18",15.278,15.594,15.122,15.232,5001500.0],["2016-10-19",15.834,16.03,15.632,15.784,17410000.0],["2016-10-20",15.742,15.8,15.638,15.77,7807000.0],["2016-10-21",15.69,16.052,15.638,16.012,7276500.0],["2016-10-24",16.078,16.316,16.032,16.2,10638000.0],["2016-10-25",16.226,16.39,15.882,15.958,10585000.0],["2016-10-26",15.902,15.996,15.722,15.78,11460000.0],["2016-10-27",17.364,17.958,16.912,16.992,55561500.0],["2016-10-28",17.042,17.478,16.916,17.224,15511500.0],["2016-10-31",17.226,17.608,17.178,17.582,13953500.0],["2016-11-01",17.49,17.512,17.182,17.378,12812500.0],["2016-11-02",17.204,17.384,16.91,16.918,8233000.0],["2016-11-03",16.914,17.018,16.706,16.776,8146500.0],["2016-11-04",16.8,16.954,16.62,16.642,8154000.0],["2016-11-07",16.954,17.164,16.878,17.018,7046500.0],["2016-11-08",16.894,17.2,16.75,17.1,5680500.0],["2016-11-09",16.798,17.21,16.668,16.996,6786500.0],["2016-11-10",17.15,17.54,16.41,16.428,13004500.0],["2016-11-11",16.362,16.566,16.1,16.526,9260000.0],["2016-11-14",16.578,16.784,16.46,16.654,6796000.0],["2016-11-15",16.686,17.244,16.64,17.124,8268500.0],["2016-11-16",17.048,17.206,16.978,17.134,5325000.0],["2016-11-17",17.154,17.434,17.102,17.366,4585500.0],["2016-11-18",17.402,17.558,17.1,17.15,6241500.0],["2016-11-21",17.16,17.4,17.15,17.31,7527500.0],["2016-11-22",17.252,17.336,17.084,17.246,6720500.0],["2016-11-23",17.186,17.532,17.186,17.41,6751500.0],["2016-11-25",17.382,17.678,17.3,17.548,3594000.0],["2016-11-28",17.54,17.68,16.912,16.964,9084000.0],["2016-11-29",16.97,17.1,16.654,16.684,7811000.0],["2016-11-30",16.85,16.954,16.532,16.63,7820000.0],["2016-12-01",16.64,16.7,15.268,15.418,15621000.0],["2016-12-02",14.57,15.342,14.56,15.312,15514500.0],["2016-12-05",15.466,15.994,15.452,15.974,10865500.0],["2016-12-06",16.0,16.0,15.694,15.922,8286500.0],["2016-12-07",16.034,16.034,15.644,15.996,7070500.0],["2016-12-08",16.08,16.156,15.904,16.022,6494500.0],["2016-12-09",16.146,16.318,15.844,15.88,4515000.0],["2016-12-12",15.77,15.77,15.352,15.576,8457500.0],["2016-12-13",15.738,16.14,15.738,15.878,4320500.0],["2016-12-14",15.924,15.93,15.716,15.79,5038500.0],["2016-12-15",15.786,16.054,15.772,15.886,3707500.0],["2016-12-16",15.892,15.976,15.452,15.572,6690500.0],["2016-12-19",15.544,15.616,15.44,15.5,4874000.0],["2016-12-20",15.62,15.704,15.436,15.66,4540000.0],["2016-12-21",15.608,15.608,15.206,15.45,5095000.0],["2016-12-22",15.384,15.41,14.834,14.91,6828000.0],["2016-12-23",14.92,15.214,14.872,15.204,3031000.0],["2016-12-27",15.202,15.48,15.2,15.376,2743500.0],["2016-12-28",15.352,15.41,15.028,15.044,4892000.0],["2016-12-29",15.034,15.122,14.84,14.988,3796500.0],["2016-12-30",15.022,15.088,14.732,14.868,5257500.0],["2017-01-03",15.062,15.398,14.926,15.132,5509000.0],["2017-01-04",15.218,15.796,15.178,15.766,10076500.0],["2017-01-05",15.742,15.934,15.668,15.826,7820000.0],["2017-01-06",15.848,16.478,15.78,16.42,8433000.0],["2017-01-09",16.36,16.514,16.26,16.4,6696000.0],["2017-01-10",16.45,16.486,16.228,16.334,6344000.0],["2017-01-11",16.252,16.98,16.252,16.78,10423500.0],["2017-01-12",16.604,16.752,16.182,16.692,6990000.0],["2017-01-13",16.764,16.8,16.526,16.706,3729000.0],["2017-01-17",16.616,16.65,16.258,16.282,4399500.0],["2017-01-18",16.602,16.87,16.538,16.57,7330500.0],["2017-01-19",16.592,16.72,16.478,16.54,6510500.0],["2017-01-20",16.624,16.854,16.622,16.68,6259500.0],["2017-01-23",16.768,16.782,16.452,16.65,4944000.0],["2017-01-24",16.772,16.918,16.428,16.794,7439000.0],["2017-01-25",16.982,17.392,16.898,17.272,13432000.0],["2017-01-26",18.402,18.596,17.882,17.896,21847000.0],["2017-01-27",17.802,18.1,17.742,18.018,9904500.0],["2017-01-30",17.92,18.066,17.602,18.024,7928500.0],["2017-01-31",18.02,18.134,17.79,18.124,6634500.0],["2017-02-01",18.234,18.234,17.878,17.94,14421000.0],["2017-02-02",17.85,17.968,17.646,17.772,10627000.0],["2017-02-03",17.836,17.998,17.824,17.894,12274000.0],["2017-02-06",17.838,18.142,17.726,18.1,7208500.0],["2017-02-07",18.162,18.232,18.07,18.132,8234500.0],["2017-02-08",17.952,18.088,17.878,18.018,9436500.0],["2017-02-09",18.028,18.462,18.002,18.46,9100000.0],["2017-02-10",18.516,18.564,18.34,18.492,8237000.0],["2017-02-13",18.436,18.5,18.3,18.348,4799000.0],["2017-02-14",18.336,18.66,18.27,18.578,7112500.0],["2017-02-15",18.488,18.944,18.466,18.794,7922500.0],["2017-02-16",18.788,18.838,18.308,18.37,7056000.0],["2017-02-17",18.374,18.594,18.246,18.548,5585000.0],["2017-02-21",18.604,18.702,18.434,18.636,3088500.0],["2017-02-22",18.542,18.734,18.434,18.596,2738500.0],["2017-02-23",18.672,18.68,18.282,18.53,4160000.0],["2017-02-24",18.32,18.478,18.132,18.364,5191000.0],["2017-02-27",18.122,18.122,17.386,17.55,27963500.0],["2017-02-28",17.444,17.656,17.364,17.384,10841500.0],["2017-03-01",17.604,17.798,17.348,17.778,15829000.0],["2017-03-02",17.818,17.828,17.248,17.268,7057000.0],["2017-03-03",17.206,17.438,17.202,17.294,5947500.0],["2017-03-06",17.186,17.354,17.112,17.252,7096000.0],["2017-03-07",17.266,17.538,17.22,17.412,7393000.0],["2017-03-08",17.464,17.654,17.396,17.458,3970000.0],["2017-03-09",17.462,17.626,17.278,17.566,4466000.0],["2017-03-10",17.654,17.718,17.38,17.606,4285500.0],["2017-03-13",17.618,17.772,17.532,17.728,6464000.0],["2017-03-14",17.698,17.722,17.336,17.494,5713000.0],["2017-03-15",17.576,17.754,17.458,17.682,5103500.0],["2017-03-16",17.758,17.874,17.698,17.76,4768000.0],["2017-03-17",17.81,17.894,17.702,17.742,5034500.0],["2017-03-20",17.77,17.79,17.55,17.622,3106500.0],["2017-03-21",17.76,17.8,16.758,16.786,12050500.0],["2017-03-22",16.77,17.038,16.692,17.008,7117000.0],["2017-03-23",17.024,17.162,16.826,16.88,4300500.0],["2017-03-24",17.008,17.138,16.862,16.962,4093000.0],["2017-03-27",16.848,17.118,16.684,16.974,4531000.0],["2017-03-28",17.08,17.274,16.966,17.2,4702000.0],["2017-03-29",17.256,17.576,17.22,17.522,7192000.0],["2017-03-30",17.488,17.54,17.362,17.388,3859000.0],["2017-03-31",17.364,17.6,17.276,17.494,4553000.0],["2017-04-03",17.52,17.672,17.082,17.244,6249000.0],["2017-04-04",17.212,17.476,17.04,17.058,5884000.0],["2017-04-05",17.198,17.536,17.082,17.132,7081500.0],["2017-04-06",17.15,17.284,17.02,17.238,3368000.0],["2017-04-07",17.18,17.314,17.104,17.204,3835000.0],["2017-04-10",17.19,17.278,17.084,17.106,3357000.0],["2017-04-11",17.07,17.198,16.964,17.078,4695000.0],["2017-04-12",17.002,17.142,16.806,16.898,4368500.0],["2017-04-13",16.874,17.04,16.868,16.928,5659500.0],["2017-04-17",17.008,17.284,16.984,17.282,5591000.0],["2017-04-18",17.2,17.534,17.186,17.52,6908500.0],["2017-04-19",17.592,17.68,17.53,17.63,5973500.0],["2017-04-20",17.698,17.698,17.492,17.652,6760000.0],["2017-04-21",17.76,17.886,17.616,17.664,5382500.0],["2017-04-24",17.934,17.934,17.67,17.884,6560000.0],["2017-04-25",17.984,18.16,17.912,18.048,7088000.0],["2017-04-26",18.086,18.242,17.806,18.184,14074500.0],["2017-04-27",19.256,19.384,18.66,18.866,23452000.0],["2017-04-28",18.86,19.064,18.588,18.896,11710500.0],["2017-05-01",18.928,19.088,18.742,18.986,13706500.0],["2017-05-02",18.964,19.02,18.754,18.992,5852000.0],["2017-05-03",18.938,19.03,18.746,18.822,4912000.0],["2017-05-04",18.918,19.26,18.83,19.204,7579000.0],["2017-05-05",19.224,19.638,19.224,19.614,9089500.0],["2017-05-08",19.536,19.818,19.43,19.58,10865500.0],["2017-05-09",19.632,19.694,19.392,19.466,7929500.0],["2017-05-10",19.444,19.514,19.272,19.294,6050000.0],["2017-05-11",19.3,19.384,19.1,19.352,5501000.0],["2017-05-12",19.362,19.47,19.198,19.38,4830500.0],["2017-05-15",19.448,19.722,19.382,19.59,4462500.0],["2017-05-16",19.752,20.038,19.562,20.036,9230000.0],["2017-05-17",19.74,19.88,19.612,19.71,18149000.0],["2017-05-18",19.576,19.82,19.47,19.794,14210500.0],["2017-05-19",19.9,20.144,19.846,19.86,10659000.0],["2017-05-22",19.962,20.446,19.952,20.34,10437000.0],["2017-05-23",20.274,20.352,20.012,20.34,11691500.0],["2017-05-24",20.506,20.784,20.366,20.6,28862500.0],["2017-05-25",20.74,21.058,20.71,20.904,8853500.0],["2017-05-26",20.8,21.346,20.706,21.206,14941000.0],["2017-05-30",21.084,21.36,20.964,21.072,8061500.0],["2017-05-31",21.102,21.158,20.762,20.93,11153000.0],["2017-06-01",21.036,21.31,20.864,21.302,13130500.0],["2017-06-02",21.312,21.51,21.146,21.46,7320500.0],["2017-06-05",21.478,21.686,21.43,21.486,7990000.0],["2017-06-06",21.416,21.726,21.378,21.574,7586000.0],["2017-06-07",21.6,21.698,21.414,21.638,9670000.0],["2017-06-08",21.634,21.956,21.554,21.936,9215500.0],["2017-06-09",21.95,22.132,20.364,20.748,19296000.0],["2017-06-12",20.44,20.738,19.9,20.464,22390500.0],["2017-06-13",20.71,20.778,20.26,20.444,10357500.0],["2017-06-14",20.552,20.828,20.15,20.432,10695500.0],["2017-06-15",19.99,20.364,19.802,20.252,11743500.0],["2017-06-16",20.318,20.442,20.138,20.24,7788500.0],["2017-06-19",20.448,20.836,20.392,20.72,7760000.0],["2017-06-20",20.766,21.06,20.556,20.602,9610000.0],["2017-06-21",20.764,21.164,20.672,21.124,8673000.0],["2017-06-22",21.188,21.616,20.932,21.386,11638500.0],["2017-06-23",21.398,21.71,21.294,21.558,11648000.0],["2017-06-26",21.58,21.758,21.356,21.67,11145000.0],["2017-06-27",21.58,21.8,21.282,21.354,16779000.0],["2017-06-28",21.494,21.826,21.342,21.762,13056500.0],["2017-06-29",21.694,21.762,20.902,21.164,11827000.0],["2017-06-30",21.228,21.336,20.964,21.2,7694500.0],["2017-07-03",21.31,21.31,20.644,20.716,6049500.0],["2017-07-05",20.868,21.128,20.826,21.022,8791500.0],["2017-07-06",20.81,21.14,20.76,20.908,8323500.0],["2017-07-07",20.906,21.37,20.906,21.258,7929000.0],["2017-07-10",21.332,21.694,21.258,21.638,6907500.0],["2017-07-11",21.546,22.0,21.436,21.84,8169000.0],["2017-07-12",22.0,22.602,21.916,22.452,8782500.0],["2017-07-13",22.536,22.594,22.224,22.246,7728000.0],["2017-07-14",21.76,22.142,21.61,22.076,15446500.0],["2017-07-17",22.148,22.238,21.864,22.0,9646500.0],["2017-07-18",21.966,22.21,21.846,22.156,8366500.0],["2017-07-19",22.2,22.336,22.02,22.024,7508000.0],["2017-07-20",22.03,22.13,21.806,21.968,8171500.0],["2017-07-21",21.976,21.986,21.516,21.638,10758000.0],["2017-07-24",21.676,21.7,21.462,21.59,11242500.0],["2017-07-25",21.622,21.636,21.36,21.556,9520000.0],["2017-07-26",21.592,22.022,21.572,21.944,14372500.0],["2017-07-27",23.026,23.17,21.642,22.108,25257000.0],["2017-07-28",21.95,22.334,21.78,22.33,10417000.0],["2017-07-31",22.374,22.472,21.79,22.09,10278500.0],["2017-08-01",22.176,22.352,22.02,22.15,7785000.0],["2017-08-02",22.164,22.184,21.178,21.434,9724500.0],["2017-08-03",21.454,21.558,21.186,21.424,7831000.0],["2017-08-04",21.478,21.964,21.422,21.942,8903000.0],["2017-08-07",21.93,21.95,21.694,21.752,5048000.0],["2017-08-08",21.642,21.692,21.422,21.536,4007000.0],["2017-08-09",21.374,21.572,21.326,21.466,4471500.0],["2017-08-10",21.354,21.4,20.6,20.884,8534500.0],["2017-08-11",20.986,21.366,20.848,21.21,4785000.0],["2017-08-14",21.37,21.714,21.264,21.58,4865000.0],["2017-08-15",21.55,21.67,21.342,21.462,4601500.0],["2017-08-16",21.578,21.966,21.514,21.9,4497500.0],["2017-08-17",21.808,21.938,21.348,21.372,6226000.0],["2017-08-18",21.366,21.732,21.256,21.446,4899000.0],["2017-08-21",21.404,21.794,21.404,21.762,5571000.0],["2017-08-22",21.8,22.154,21.772,22.082,6249500.0],["2017-08-23",21.86,22.196,21.768,21.968,4871000.0],["2017-08-24",22.014,22.186,21.922,22.134,3642000.0],["2017-08-25",22.19,22.536,22.09,22.118,5989500.0],["2017-08-28",22.2,22.422,21.94,22.382,5966000.0],["2017-08-29",22.124,22.44,22.028,22.35,5032000.0],["2017-08-30",22.322,23.162,22.322,22.854,6522000.0],["2017-08-31",22.91,23.308,22.902,23.238,7328000.0],["2017-09-01",23.26,23.302,22.906,23.098,4792000.0],["2017-09-05",23.116,23.28,22.882,23.23,5105500.0],["2017-09-06",23.278,23.34,22.816,22.936,5558500.0],["2017-09-07",23.066,23.728,23.066,23.556,7940000.0],["2017-09-08",23.524,23.726,23.276,23.28,6233500.0],["2017-09-11",23.542,23.726,23.48,23.534,8451500.0],["2017-09-12",23.588,23.634,23.028,23.252,6618500.0],["2017-09-13",23.234,23.378,23.138,23.21,5126500.0],["2017-09-14",23.1,23.344,22.9,23.192,7967500.0],["2017-09-15",23.298,23.368,22.952,23.222,5008000.0],["2017-09-18",23.326,23.532,23.192,23.302,5639000.0],["2017-09-19",23.37,23.394,23.188,23.336,6193500.0],["2017-09-20",23.284,23.35,22.84,23.08,5431000.0],["2017-09-21",23.058,23.128,22.786,23.004,4287500.0],["2017-09-22",22.952,23.228,22.936,23.162,3151500.0],["2017-09-25",23.16,23.17,22.282,22.368,6665500.0],["2017-09-26",22.576,22.59,22.034,22.358,7648500.0],["2017-09-27",22.498,23.316,22.486,23.1,8857000.0],["2017-09-28",23.038,23.344,22.942,23.33,5226000.0],["2017-09-29",23.362,23.558,23.24,23.506,5728500.0],["2017-10-02",23.53,23.692,23.244,23.36,7558500.0],["2017-10-03",23.36,23.658,23.29,23.566,3634000.0],["2017-10-04",23.63,23.652,23.326,23.612,3301000.0],["2017-10-05",23.662,23.894,23.42,23.876,4759500.0],["2017-10-06",23.746,24.352,23.71,24.35,6428000.0],["2017-10-09",24.4,24.49,24.172,24.266,5658500.0],["2017-10-10",24.376,24.406,24.028,24.192,3940500.0],["2017-10-11",24.172,24.214,23.854,24.136,4061000.0],["2017-10-12",24.084,24.484,24.084,24.394,7205000.0],["2017-10-13",24.576,24.626,24.342,24.458,4132500.0],["2017-10-16",24.45,24.534,24.272,24.28,4174000.0],["2017-10-17",24.308,24.56,24.2,24.55,5421000.0],["2017-10-18",24.642,24.716,24.134,24.154,5670000.0],["2017-10-19",24.096,24.174,23.792,24.162,5332000.0],["2017-10-20",24.28,24.974,24.17,24.964,8965000.0],["2017-10-23",25.798,25.912,24.68,24.798,9234000.0],["2017-10-24",24.898,25.256,24.654,25.178,10271000.0],["2017-10-25",25.344,25.55,24.856,24.924,15999500.0],["2017-10-26",23.996,25.468,23.7,25.228,21458500.0],["2017-10-27",25.2,25.356,24.582,25.146,13146500.0],["2017-10-30",25.056,25.17,24.788,25.01,5660000.0],["2017-10-31",25.022,25.36,24.954,25.274,7287500.0],["2017-11-01",25.44,25.5,24.64,24.902,5687500.0],["2017-11-02",24.784,25.0,24.532,24.868,4324500.0],["2017-11-03",24.85,25.09,24.63,24.982,5755000.0],["2017-11-06",25.1,25.198,24.886,24.946,3887000.0],["2017-11-07",25.0,25.168,24.748,25.106,5155500.0],["2017-11-08",24.884,25.59,24.86,25.524,8196000.0],["2017-11-09",25.48,25.48,24.82,25.11,4546000.0],["2017-11-10",25.03,25.26,25.01,25.196,4792500.0],["2017-11-13",24.92,25.046,24.688,25.006,4469000.0],["2017-11-14",24.972,25.04,24.746,24.896,4771000.0],["2017-11-15",24.692,24.98,24.402,24.664,3111000.0],["2017-11-16",24.714,25.274,24.702,25.144,5752000.0],["2017-11-17",25.168,25.526,25.082,25.508,5622000.0],["2017-11-20",25.506,25.896,25.496,25.534,4995500.0],["2017-11-21",25.636,26.01,25.566,25.614,8781500.0],["2017-11-22",25.584,25.774,25.458,25.49,2651000.0],["2017-11-24",25.616,25.76,25.6,25.66,2531000.0],["2017-11-27",25.7,25.752,25.308,25.398,4162000.0],["2017-11-28",25.406,25.406,25.06,25.326,5527500.0],["2017-11-29",25.172,25.346,24.072,24.118,13544000.0],["2017-11-30",24.196,24.742,24.03,24.6,8037500.0],["2017-12-01",24.51,24.762,24.208,24.532,6199000.0],["2017-12-04",24.72,24.734,22.666,22.724,19874000.0],["2017-12-05",23.278,23.876,22.568,23.24,11016500.0],["2017-12-06",23.094,23.632,22.962,23.552,8290000.0],["2017-12-07",23.568,24.278,23.472,24.2,9116000.0],["2017-12-08",24.42,24.774,24.306,24.362,5125000.0],["2017-12-11",24.482,24.732,24.45,24.618,12734000.0],["2017-12-12",24.528,24.63,24.032,24.202,11083500.0],["2017-12-13",24.332,24.702,24.332,24.674,7280000.0],["2017-12-14",24.774,25.242,24.724,25.234,9474000.0],["2017-12-15",25.192,25.904,25.174,25.9,9554500.0],["2017-12-18",26.118,26.222,26.034,26.138,11466000.0],["2017-12-19",26.008,26.132,25.742,25.992,11487500.0],["2017-12-20",26.038,26.102,25.622,25.8,7566000.0],["2017-12-21",25.836,25.948,25.702,25.794,8353000.0],["2017-12-22",25.75,25.866,25.568,25.838,5650500.0],["2017-12-26",25.792,25.982,25.646,25.864,3728500.0],["2017-12-27",25.908,26.176,25.81,26.052,4205500.0],["2017-12-28",26.16,26.18,25.928,26.138,4867000.0],["2017-12-29",26.108,26.252,26.034,26.078,3380000.0],["2018-01-02",26.2,26.47,26.028,26.346,6413500.0],["2018-01-03",26.4,26.65,26.348,26.582,7904500.0],["2018-01-04",26.776,27.018,26.756,26.77,6809500.0],["2018-01-05",26.99,27.026,26.78,27.002,5915000.0],["2018-01-08",27.01,27.218,26.974,27.06,6686000.0],["2018-01-09",27.13,27.28,26.924,27.09,6529000.0],["2018-01-10",26.992,27.282,26.872,27.246,9518500.0],["2018-01-11",27.318,27.556,27.248,27.516,7578500.0],["2018-01-12",27.528,27.812,27.416,27.638,5998500.0],["2018-01-16",28.264,28.332,27.842,27.958,15751500.0],["2018-01-17",28.166,28.186,27.8,28.158,8877000.0],["2018-01-18",28.15,28.296,28.0,28.226,6464000.0],["2018-01-19",28.246,28.504,28.204,28.454,8026000.0],["2018-01-22",28.466,28.816,28.352,28.78,6897500.0],["2018-01-23",28.918,28.998,28.712,28.886,6872000.0],["2018-01-24",28.884,29.334,28.874,29.088,7162500.0],["2018-01-25",29.378,29.38,29.084,29.108,6103500.0],["2018-01-26",29.432,29.964,29.276,29.948,7373000.0],["2018-01-29",29.918,30.17,29.366,29.418,12074000.0],["2018-01-30",29.214,29.488,29.126,29.318,11847500.0],["2018-01-31",29.736,30.02,29.552,29.774,14406500.0],["2018-02-01",30.352,31.308,30.266,30.562,21154000.0],["2018-02-02",30.102,30.388,29.466,29.952,14133500.0],["2018-02-05",29.458,31.4,29.086,29.478,18943500.0],["2018-02-06",28.982,29.876,28.698,29.804,14815500.0],["2018-02-07",29.724,30.806,29.614,30.634,12314000.0],["2018-02-08",30.6,30.7,28.02,28.02,18686500.0],["2018-02-09",28.428,29.352,27.52,29.032,14181000.0],["2018-02-12",29.394,29.726,29.048,29.448,8074000.0],["2018-02-13",29.208,29.664,29.114,29.51,7157500.0],["2018-02-14",29.454,29.8,29.26,29.548,9260500.0],["2018-02-15",29.79,30.558,29.56,30.508,9406500.0],["2018-02-16",30.386,31.238,30.236,30.806,9481500.0],["2018-02-20",30.58,31.626,30.406,31.352,8776500.0],["2018-02-21",31.272,32.146,31.262,31.516,9620000.0],["2018-02-22",31.556,31.862,31.138,31.21,5851500.0],["2018-02-23",31.372,32.126,31.372,32.08,5179000.0],["2018-02-26",32.16,32.528,31.932,32.114,6025500.0],["2018-02-27",32.254,32.848,32.15,32.668,9989500.0],["2018-02-28",32.654,33.136,32.174,32.202,9674000.0],["2018-03-01",32.524,32.852,31.576,31.914,10008500.0],["2018-03-02",31.73,33.42,31.506,33.334,10948000.0],["2018-03-05",32.952,33.838,32.762,33.66,10235500.0],["2018-03-06",33.88,34.382,33.682,34.214,13675000.0],["2018-03-07",33.89,34.838,33.876,34.612,8272500.0],["2018-03-08",34.936,35.13,34.48,34.598,9257000.0],["2018-03-09",34.868,34.998,34.492,34.552,11797500.0],["2018-03-12",34.552,35.18,34.312,34.886,10601500.0],["2018-03-13",35.198,35.198,34.434,34.792,9213000.0],["2018-03-14",35.074,35.312,34.698,35.068,7014000.0],["2018-03-15",35.192,35.2,34.182,34.766,8286000.0],["2018-03-16",34.964,35.0,33.814,33.996,12212000.0],["2018-03-19",33.96,34.556,33.484,33.962,9874000.0],["2018-03-20",33.974,34.674,33.846,34.422,15005500.0],["2018-03-21",34.398,35.24,34.3,34.638,9502000.0],["2018-03-22",34.268,34.566,33.6,33.752,8221500.0],["2018-03-23",33.796,33.86,32.904,32.954,10029500.0],["2018-03-26",33.71,34.408,33.564,34.29,10211500.0],["2018-03-27",34.642,34.676,32.272,32.564,10192500.0],["2018-03-28",32.6,32.804,31.432,31.936,15394500.0],["2018-03-29",32.32,33.492,32.054,33.09,11307500.0],["2018-04-02",32.888,33.17,31.848,32.324,9501500.0],["2018-04-03",33.32,33.594,32.014,32.354,9088500.0],["2018-04-04",31.3,32.998,31.2,32.938,10302000.0],["2018-04-05",33.356,33.632,32.924,33.154,8813500.0],["2018-04-06",32.792,33.376,32.248,32.588,5887500.0],["2018-04-09",32.912,33.27,32.53,32.578,6185500.0],["2018-04-10",33.25,33.486,32.426,33.316,8873000.0],["2018-04-11",33.016,33.648,32.894,33.3,11263000.0],["2018-04-12",33.346,34.034,33.308,33.714,7774500.0],["2018-04-13",34.016,34.26,32.958,33.38,6710000.0],["2018-04-16",33.702,34.144,33.454,33.89,6228500.0],["2018-04-17",34.2,35.006,34.2,34.908,8504500.0],["2018-04-18",35.078,35.108,34.242,34.86,8294500.0],["2018-04-19",34.658,34.872,34.178,34.598,7627500.0],["2018-04-20",34.338,34.51,33.586,33.78,9305500.0],["2018-04-23",33.984,34.046,33.324,33.502,9631500.0],["2018-04-24",33.838,33.922,31.634,32.132,15881500.0],["2018-04-25",32.49,32.558,31.45,31.6,20523000.0],["2018-04-26",32.0,33.522,31.236,33.032,19006500.0],["2018-04-27",33.356,33.42,32.074,32.636,11201500.0],["2018-04-30",32.636,33.382,32.636,33.228,9453000.0],["2018-05-01",33.072,33.348,32.654,33.084,7098500.0],["2018-05-02",32.912,33.582,32.838,33.1,6267000.0],["2018-05-03",33.158,33.908,32.984,33.746,9725500.0],["2018-05-04",33.74,34.618,33.492,34.244,9214000.0],["2018-05-07",34.418,35.378,34.368,35.204,10818000.0],["2018-05-08",34.522,35.226,34.146,35.206,15787000.0],["2018-05-09",35.454,36.196,35.166,36.008,11145500.0],["2018-05-10",36.226,36.518,35.708,35.796,15408500.0],["2018-05-11",35.844,36.008,35.462,35.774,7637000.0],["2018-05-14",35.772,35.9,34.698,34.746,9030000.0],["2018-05-15",34.396,34.91,33.758,34.684,8745000.0],["2018-05-16",34.602,34.8,34.004,34.23,8031000.0],["2018-05-17",34.226,34.388,33.85,34.342,7221500.0],["2018-05-18",34.352,34.912,34.3,34.788,5953000.0],["2018-05-21",35.054,35.474,34.116,34.29,5418000.0],["2018-05-22",34.442,34.568,33.616,34.052,5963500.0],["2018-05-23",33.74,34.814,33.74,34.792,6162500.0],["2018-05-24",34.814,35.344,34.584,35.104,7757000.0],["2018-05-25",35.038,35.498,34.942,35.344,6705500.0],["2018-05-29",35.2,35.476,34.922,35.26,7035000.0],["2018-05-30",35.464,35.97,35.202,35.694,11109500.0],["2018-05-31",35.622,36.282,35.44,35.522,10013000.0],["2018-06-01",35.812,36.314,35.46,36.302,6384500.0],["2018-06-04",36.514,36.894,36.242,36.7,7708000.0],["2018-06-05",36.838,37.39,36.806,37.218,7628500.0],["2018-06-06",37.312,37.478,37.072,37.284,7050500.0],["2018-06-07",37.4,37.4,34.864,35.49,14267000.0],["2018-06-08",35.54,36.004,35.244,35.638,10090500.0],["2018-06-11",35.692,36.1,35.41,36.016,5956500.0],["2018-06-12",36.112,36.51,35.962,36.368,7102500.0],["2018-06-13",36.646,36.79,35.89,36.246,6978000.0],["2018-06-14",36.518,37.446,36.502,37.068,13087000.0],["2018-06-15",36.994,37.318,36.25,37.27,8587000.0],["2018-06-18",37.072,37.342,36.6,37.282,6976000.0],["2018-06-19",36.716,36.85,35.862,36.722,7518000.0],["2018-06-20",37.0,37.718,36.894,36.952,8593500.0],["2018-06-21",37.0,37.314,35.988,36.054,6499500.0],["2018-06-22",35.716,35.716,34.502,35.34,11773000.0],["2018-06-25",34.886,35.0,33.892,34.278,9617000.0],["2018-06-26",34.418,34.828,34.014,34.17,7531500.0],["2018-06-27",34.442,35.148,33.472,33.594,9713500.0],["2018-06-28",33.568,34.76,33.5,34.482,7446000.0],["2018-06-29",34.8,35.05,34.312,34.494,5265500.0],["2018-07-02",34.322,35.538,34.078,35.52,8400500.0],["2018-07-03",35.606,35.87,35.314,35.438,3785500.0],["2018-07-05",35.638,36.09,35.566,35.886,6203000.0],["2018-07-06",35.88,36.656,35.728,36.432,3907500.0],["2018-07-09",36.646,37.052,36.22,36.97,7467500.0],["2018-07-10",37.046,37.296,36.678,37.12,6107000.0],["2018-07-11",36.674,37.636,36.674,37.436,6855000.0],["2018-07-12",37.766,38.962,37.748,38.932,11061500.0],["2018-07-13",38.658,38.796,37.848,38.212,9482500.0],["2018-07-16",38.392,38.4,37.66,37.816,6547000.0],["2018-07-17",37.39,38.334,36.846,38.24,6686500.0],["2018-07-18",38.4,38.804,38.022,38.402,7702000.0],["2018-07-19",38.306,38.546,37.896,38.008,4766000.0],["2018-07-20",38.202,38.712,38.1,38.216,7197000.0],["2018-07-23",38.036,38.27,37.316,38.1,8187500.0],["2018-07-24",38.386,38.436,36.688,36.982,13719000.0],["2018-07-25",36.914,37.466,36.672,36.772,17960500.0],["2018-07-26",36.3,38.934,36.3,38.464,18939500.0],["2018-07-27",38.406,38.496,35.67,36.79,16400500.0],["2018-07-30",36.8,36.99,35.712,35.762,12197000.0],["2018-07-31",35.85,35.998,34.87,35.192,15314500.0],["2018-08-01",35.318,36.124,35.2,35.588,9885500.0],["2018-08-02",35.4,36.612,35.358,36.568,9166000.0],["2018-08-03",36.718,36.73,35.75,36.176,6409500.0],["2018-08-06",36.224,36.988,36.224,36.932,5734500.0],["2018-08-07",37.0,37.406,36.84,37.148,5238500.0],["2018-08-08",37.06,37.444,36.472,37.226,4213000.0],["2018-08-09",37.362,38.126,37.24,37.668,6053500.0],["2018-08-10",37.272,38.0,37.09,37.494,4131500.0],["2018-08-13",37.402,37.834,36.968,37.004,4349000.0],["2018-08-14",37.22,37.374,36.352,36.898,6433500.0],["2018-08-15",36.834,37.488,36.122,36.546,6305500.0],["2018-08-16",36.87,36.904,36.352,36.406,3728500.0],["2018-08-17",36.4,36.632,35.76,36.166,8280000.0],["2018-08-20",36.034,36.384,35.83,36.272,8307500.0],["2018-08-21",36.48,36.966,36.364,36.42,7775500.0],["2018-08-22",36.296,36.728,36.224,36.482,10251000.0],["2018-08-23",36.434,37.246,36.36,36.97,7606000.0],["2018-08-24",37.222,38.95,37.056,38.712,13825000.0],["2018-08-27",38.8,39.326,38.444,38.65,8557000.0],["2018-08-28",38.756,38.954,38.304,38.852,5935000.0],["2018-08-29",38.854,40.2,38.854,40.046,14963000.0],["2018-08-30",39.9,40.008,39.292,39.69,9026000.0],["2018-08-31",39.6,39.888,39.074,39.272,6126500.0],["2018-09-04",39.19,40.132,39.06,40.052,8464000.0],["2018-09-05",40.0,40.0,37.66,38.152,13524000.0],["2018-09-06",38.384,38.866,37.848,38.636,9206500.0],["2018-09-07",38.588,39.7,38.266,39.396,8158500.0],["2018-09-10",39.976,39.976,39.1,39.802,10738500.0],["2018-09-11",39.6,40.544,39.45,39.9,8825000.0],["2018-09-12",39.968,40.668,39.058,40.554,8026500.0],["2018-09-13",40.8,41.26,40.612,40.916,7363000.0],["2018-09-14",40.824,41.068,40.43,40.594,6127500.0],["2018-09-17",40.376,40.39,38.53,38.564,11567000.0],["2018-09-18",38.604,39.156,38.31,38.376,11477500.0],["2018-09-19",38.3,38.522,36.546,37.2,19650000.0],["2018-09-20",37.4,37.788,36.85,37.47,14419000.0],["2018-09-21",37.674,38.114,37.56,37.938,14403500.0],["2018-09-24",37.526,38.814,37.134,38.624,10324000.0],["2018-09-25",38.856,39.694,38.788,39.522,10530000.0],["2018-09-26",39.522,39.778,38.938,39.142,6661500.0],["2018-09-27",39.21,39.5,38.762,39.016,5598500.0],["2018-09-28",38.916,39.56,38.91,39.126,6025000.0],["2018-10-01",39.45,39.846,38.726,38.922,6692500.0],["2018-10-02",39.144,39.194,38.466,38.58,6585000.0],["2018-10-03",38.856,39.662,38.452,39.24,7912000.0],["2018-10-04",39.098,39.1,36.924,37.488,17445500.0],["2018-10-05",37.422,38.024,36.33,37.32,11225000.0],["2018-10-08",36.878,37.162,35.454,36.052,13128000.0],["2018-10-09",35.98,37.458,35.822,36.282,11989500.0],["2018-10-10",36.09,36.166,34.362,34.428,17718500.0],["2018-10-11",34.57,35.642,34.428,34.994,17537500.0],["2018-10-12",36.464,37.614,36.058,36.89,14701000.0],["2018-10-15",36.832,36.85,35.924,36.182,7313500.0],["2018-10-16",37.042,38.67,36.932,38.544,13974000.0],["2018-10-17",38.622,38.64,37.686,38.052,9551500.0],["2018-10-18",37.828,38.308,36.404,37.036,11188500.0],["2018-10-19",37.292,37.53,35.332,35.43,11299500.0],["2018-10-22",35.782,36.19,34.876,35.768,13661500.0],["2018-10-23",34.84,36.932,34.57,36.356,15125500.0],["2018-10-24",36.356,36.756,33.93,34.042,18969500.0],["2018-10-25",34.68,35.0,32.436,34.526,25768000.0],["2018-10-26",32.848,34.432,32.486,33.352,15626000.0],["2018-10-29",34.418,34.7,32.132,32.846,12689000.0],["2018-10-30",32.0,33.8,31.52,33.7,15656000.0],["2018-10-31",34.862,37.024,34.862,36.208,20065500.0],["2018-11-01",36.206,36.864,35.412,36.746,7692500.0],["2018-11-02",36.974,37.27,35.672,35.756,7635000.0],["2018-11-05",35.796,36.146,35.342,36.082,6937500.0],["2018-11-06",35.9,36.496,35.252,35.474,5924500.0],["2018-11-07",36.47,38.808,36.156,38.166,14972500.0],["2018-11-08",38.0,38.316,37.036,37.232,8922000.0],["2018-11-09",36.846,36.846,34.782,35.518,11030000.0],["2018-11-12",35.04,35.398,33.304,34.474,13335500.0],["2018-11-13",34.87,34.974,33.416,33.734,10721000.0],["2018-11-14",34.252,34.534,33.37,33.476,7215500.0],["2018-11-15",33.334,34.71,33.326,34.594,8012500.0],["2018-11-16",34.146,34.776,33.85,34.218,5546500.0],["2018-11-19",33.912,33.972,31.218,31.36,15973500.0],["2018-11-20",29.798,32.258,29.526,31.448,20491000.0],["2018-11-21",32.044,32.6,31.528,31.828,9108500.0],["2018-11-23",31.314,32.348,31.3,32.126,2888000.0],["2018-11-26",32.818,33.654,32.142,33.452,8733000.0],["2018-11-27",32.92,33.352,32.422,33.148,7455500.0],["2018-11-28",34.25,35.672,34.082,35.574,15560500.0],["2018-11-29",35.248,36.362,35.07,35.82,8717500.0],["2018-11-30",35.928,37.254,35.704,37.054,15723000.0],["2018-12-03",38.41,38.432,36.92,37.618,12040500.0],["2018-12-04",37.118,37.736,35.644,36.17,12722500.0],["2018-12-06",35.164,37.56,34.8,37.52,13391500.0],["2018-12-07",37.388,37.934,35.852,36.476,8745500.0],["2018-12-10",36.2,37.554,36.2,36.98,7836500.0],["2018-12-11",37.832,37.838,36.344,36.684,11123500.0],["2018-12-12",37.4,38.272,37.192,37.528,11448500.0],["2018-12-13",37.88,38.152,37.07,37.63,7218500.0],["2018-12-14",36.908,37.526,36.292,36.396,8316000.0],["2018-12-17",36.002,36.002,34.104,34.294,11578500.0],["2018-12-18",34.684,35.124,34.144,34.714,8412500.0],["2018-12-19",34.928,36.228,34.226,34.808,10698500.0],["2018-12-20",34.368,34.962,32.0,33.984,15992000.0],["2018-12-21",34.004,34.098,32.088,32.4,13998000.0],["2018-12-24",31.804,32.762,31.6,31.784,4482000.0],["2018-12-26",31.936,33.934,31.936,33.902,15253500.0],["2018-12-27",33.374,35.648,33.3,35.64,14687500.0],["2018-12-28",35.922,36.818,35.136,36.066,12210500.0],["2018-12-31",36.584,36.654,35.36,35.61,8277000.0],["2019-01-02",34.824,36.09,34.492,35.664,12807500.0],["2019-01-03",35.024,35.598,33.694,33.824,12344500.0],["2019-01-04",34.602,36.298,34.332,35.846,10978500.0],["2019-01-07",36.15,37.6,35.88,37.334,9124500.0],["2019-01-08",37.95,38.33,36.912,37.622,8046000.0],["2019-01-09",37.052,38.258,37.052,38.094,10480000.0],["2019-01-10",37.78,38.188,37.51,38.0,8189000.0],["2019-01-11",37.62,38.39,37.212,38.338,8230000.0],["2019-01-14",37.574,38.216,37.386,37.68,9055500.0],["2019-01-15",37.89,38.064,37.516,37.67,12589500.0],["2019-01-16",37.904,38.558,37.49,37.918,7255000.0],["2019-01-17",37.366,37.888,37.044,37.306,10746500.0],["2019-01-18",37.946,38.29,37.326,38.018,9653000.0],["2019-01-22",37.556,37.936,36.956,37.14,7532000.0],["2019-01-23",37.504,37.964,36.582,36.792,7926500.0],["2019-01-24",36.85,37.494,36.492,37.14,6759000.0],["2019-01-25",37.522,38.254,37.14,38.216,7126000.0],["2019-01-28",37.61,38.032,37.3,37.588,9652000.0],["2019-01-29",37.636,37.764,36.802,36.964,8167500.0],["2019-01-30",37.438,38.842,37.402,38.8,21257500.0],["2019-01-31",42.272,45.682,41.998,44.004,55998500.0],["2019-02-01",43.716,44.368,43.36,44.302,17760500.0],["2019-02-04",44.166,45.176,44.02,45.028,17998500.0],["2019-02-05",45.2,45.88,45.074,45.67,9524500.0],["2019-02-06",45.6,45.9,44.66,45.112,8314000.0],["2019-02-07",44.812,45.608,44.424,45.392,7397500.0],["2019-02-08",45.08,45.758,44.534,45.712,8018000.0],["2019-02-11",45.978,46.45,45.414,45.802,9682000.0],["2019-02-12",46.122,47.362,46.1,46.93,11831000.0],["2019-02-13",47.0,47.498,46.33,46.394,8387000.0],["2019-02-14",46.288,47.168,46.152,46.806,6523500.0],["2019-02-15",47.0,47.34,46.48,46.978,7129500.0],["2019-02-19",46.698,47.092,46.4,46.916,7170500.0],["2019-02-20",47.0,47.098,45.57,45.9,11735000.0],["2019-02-21",45.742,46.248,45.302,46.002,6588000.0],["2019-02-22",46.064,47.23,46.064,47.0,9904000.0],["2019-02-25",47.5,47.89,47.118,47.4,8060500.0],["2019-02-26",47.168,47.388,46.69,47.242,5919000.0],["2019-02-27",47.16,48.172,47.066,48.062,11071000.0],["2019-02-28",48.034,48.288,47.548,47.888,9464500.0],["2019-03-01",48.462,48.87,47.858,48.704,10279500.0],["2019-03-04",48.92,49.066,45.734,47.394,22077500.0],["2019-03-05",47.514,47.514,46.406,47.2,9701000.0],["2019-03-06",47.09,47.49,46.358,46.622,6073500.0],["2019-03-07",46.474,47.364,46.222,46.674,7887000.0],["2019-03-08",45.86,46.806,45.342,46.79,7638000.0],["2019-03-11",47.102,48.018,47.026,47.972,9959500.0],["2019-03-12",48.03,48.204,47.356,47.742,8468500.0],["2019-03-13",48.112,48.684,47.91,48.078,9427500.0],["2019-03-14",48.81,48.926,48.26,48.318,9734000.0],["2019-03-15",48.274,48.648,48.04,48.378,10269000.0],["2019-03-18",48.506,49.192,48.028,48.196,12058000.0],["2019-03-19",48.452,48.826,48.07,48.392,10956500.0],["2019-03-20",48.6,49.456,47.96,48.918,6054000.0],["2019-03-21",48.744,50.33,48.744,50.19,7660500.0],["2019-03-22",49.8,50.1,48.214,48.242,10074000.0],["2019-03-25",47.758,48.602,47.324,48.34,7766000.0],["2019-03-26",49.008,49.448,48.64,49.0,6755500.0],["2019-03-27",48.964,48.964,47.12,48.274,7894000.0],["2019-03-28",48.746,49.17,48.146,48.666,5245500.0],["2019-03-29",49.3,49.426,48.672,49.298,6949500.0],["2019-04-01",49.998,50.07,48.76,49.146,9067000.0],["2019-04-02",49.15,49.404,48.56,49.364,7401500.0],["2019-04-03",49.78,49.78,48.858,49.428,5233000.0],["2019-04-04",49.27,49.278,46.028,47.406,14712000.0],["2019-04-05",47.728,48.018,47.052,47.396,5885500.0],["2019-04-08",47.28,47.876,46.702,47.442,7240000.0],["2019-04-09",47.026,48.056,47.026,47.752,6804000.0],["2019-04-10",48.1,49.116,48.004,48.732,6207000.0],["2019-04-11",48.728,49.238,48.422,49.154,5213500.0],["2019-04-12",49.4,49.548,48.748,48.86,4986500.0],["2019-04-15",48.814,49.28,48.488,48.758,6495000.0],["2019-04-16",49.178,49.224,47.77,47.962,5653500.0],["2019-04-17",48.344,48.4,46.864,47.246,12429000.0],["2019-04-18",46.88,47.784,46.428,47.48,14683000.0],["2019-04-22",47.204,48.714,47.2,48.528,6256500.0],["2019-04-23",48.65,49.468,48.22,48.71,10288000.0],["2019-04-24",49.0,49.076,48.212,48.54,13600000.0],["2019-04-25",52.204,53.854,51.636,52.138,23887000.0],["2019-04-26",52.0,53.566,51.418,53.416,11083000.0],["2019-04-29",53.42,54.694,53.42,54.338,10130000.0],["2019-04-30",54.2,54.764,53.746,54.302,7613500.0],["2019-05-01",54.632,54.632,53.662,54.08,7643500.0],["2019-05-02",52.972,53.998,52.07,52.534,16058500.0],["2019-05-03",53.136,53.862,52.852,53.704,8265000.0],["2019-05-06",52.1,54.194,51.5,53.95,6277000.0],["2019-05-07",53.4,53.78,52.01,52.962,7828000.0],["2019-05-08",52.8,53.678,52.166,53.196,6315000.0],["2019-05-09",52.47,54.36,52.056,54.098,8549500.0],["2019-05-10",53.7,55.04,53.3,54.98,8772000.0],["2019-05-13",53.376,54.232,51.854,52.024,13880000.0],["2019-05-14",52.644,54.586,52.644,54.414,10234000.0],["2019-05-15",54.0,55.286,53.908,54.792,6419000.0],["2019-05-16",55.0,56.348,54.842,55.592,21063500.0],["2019-05-17",55.142,55.464,54.324,54.598,8609000.0],["2019-05-20",53.392,54.1,52.708,53.016,12073000.0],["2019-05-21",53.942,54.6,53.55,54.242,5393500.0],["2019-05-22",54.014,55.3,53.966,54.678,3878000.0],["2019-05-23",54.012,54.174,52.776,52.958,7292500.0],["2019-05-24",53.35,53.888,53.01,53.79,5909000.0],["2019-05-28",53.816,54.424,52.948,53.33,7224000.0],["2019-05-29",52.78,53.664,52.302,52.838,5638000.0],["2019-05-30",53.082,53.082,52.242,52.52,6524500.0],["2019-05-31",51.862,53.088,51.5,52.386,6097000.0],["2019-06-03",52.4,52.658,49.204,49.676,14111500.0],["2019-06-04",50.228,51.614,49.502,51.51,7613000.0],["2019-06-05",52.474,52.776,51.26,52.65,9135500.0],["2019-06-06",52.648,53.936,52.364,53.698,4752000.0],["2019-06-07",54.198,55.338,54.198,54.91,8462500.0],["2019-06-10",55.872,56.112,55.122,55.174,6243500.0],["2019-06-11",55.972,55.972,52.79,53.258,7335000.0],["2019-06-12",53.2,54.068,52.866,53.576,4888500.0],["2019-06-13",53.72,54.818,53.72,54.758,5907000.0],["2019-06-14",54.746,55.122,54.01,54.45,5077500.0],["2019-06-17",54.74,55.276,54.344,54.912,4942000.0],["2019-06-18",55.664,57.006,55.664,56.528,10050000.0],["2019-06-19",56.842,57.166,56.21,57.102,7409000.0],["2019-06-20",58.048,58.596,57.286,57.76,8664000.0],["2019-06-21",57.504,58.168,57.13,57.148,8226000.0],["2019-06-24",57.574,57.676,56.188,56.5,7712000.0],["2019-06-25",56.63,56.63,54.612,55.072,7936000.0],["2019-06-26",55.756,57.04,54.772,55.068,6552000.0],["2019-06-27",55.474,56.166,55.242,55.702,5720000.0],["2019-06-28",55.562,56.038,54.914,54.914,20804000.0],["2019-07-01",56.398,56.866,55.898,56.702,8706000.0],["2019-07-02",56.662,57.864,56.63,57.662,9732000.0],["2019-07-03",57.98,58.846,57.98,58.63,5580500.0],["2019-07-05",58.2,58.924,57.71,58.906,5025500.0],["2019-07-08",58.73,58.756,57.93,58.6,6343500.0],["2019-07-09",58.282,59.824,58.126,59.604,8280000.0],["2019-07-10",59.922,60.598,59.662,59.75,6047000.0],["2019-07-11",60.082,60.526,59.892,60.462,4433500.0],["2019-07-12",60.46,60.634,59.222,60.226,4819500.0],["2019-07-15",60.4,60.482,59.576,60.22,3649000.0],["2019-07-16",60.0,60.26,58.84,59.1,5808500.0],["2019-07-17",59.1,60.032,58.902,59.312,4328500.0],["2019-07-18",59.264,59.698,58.806,58.936,5467000.0],["2019-07-19",59.61,59.84,57.692,57.948,6980000.0],["2019-07-22",58.68,58.994,57.924,58.762,9817000.0],["2019-07-23",59.004,59.004,57.528,58.202,8033500.0],["2019-07-24",58.344,59.522,58.1,59.442,13831000.0],["2019-07-25",57.7,58.15,55.938,57.146,22660000.0],["2019-07-26",57.674,58.038,57.15,57.866,8558000.0],["2019-07-29",57.868,58.0,55.118,57.168,16359000.0],["2019-07-30",56.856,57.278,56.194,56.2,7784500.0],["2019-07-31",56.342,56.5,54.522,55.478,10488000.0],["2019-08-01",55.476,56.344,54.224,54.8,13795000.0],["2019-08-02",54.59,54.622,52.376,53.172,12189000.0],["2019-08-05",51.002,52.508,50.38,51.362,17952000.0],["2019-08-06",52.332,53.0,51.47,52.342,8614000.0],["2019-08-07",51.932,52.99,51.4,52.138,6457500.0],["2019-08-08",52.402,53.546,52.276,53.422,8222000.0],["2019-08-09",53.45,53.6,52.548,52.764,4489000.0],["2019-08-12",52.26,52.624,51.55,51.714,3524000.0],["2019-08-13",51.6,52.714,51.47,52.438,8051000.0],["2019-08-14",51.668,51.974,50.338,50.462,8881500.0],["2019-08-15",50.4,50.982,50.038,50.458,8894000.0],["2019-08-16",51.182,51.98,50.974,51.382,7533500.0],["2019-08-19",52.0,52.316,50.928,51.102,9062500.0],["2019-08-20",51.1,51.522,50.516,51.056,6758000.0],["2019-08-21",52.4,53.568,52.048,53.156,9513500.0],["2019-08-22",53.3,53.59,52.456,52.928,6357000.0],["2019-08-23",53.274,54.912,52.364,52.614,13069500.0],["2019-08-26",53.0,53.374,52.462,53.314,4248000.0],["2019-08-27",53.804,53.92,52.388,53.242,7369000.0],["2019-08-28",52.354,52.662,51.644,52.064,7869000.0],["2019-08-29",52.772,53.19,52.12,52.958,5400000.0],["2019-08-30",53.182,53.316,51.33,52.368,7487500.0],["2019-09-03",52.818,53.112,52.2,52.676,7118000.0],["2019-09-04",53.144,54.028,53.05,53.704,6005500.0],["2019-09-05",54.064,54.632,52.12,53.924,10727000.0],["2019-09-06",53.98,54.112,52.494,52.7,7003000.0],["2019-09-09",52.8,53.168,50.0,50.936,14610500.0],["2019-09-10",50.094,51.134,49.3,50.636,12629500.0],["2019-09-11",50.526,51.814,50.204,50.734,7435500.0],["2019-09-12",51.32,51.932,51.104,51.362,9070000.0],["2019-09-13",51.076,51.276,50.2,50.392,7602500.0],["2019-09-16",50.2,52.248,50.0,52.23,5913000.0],["2019-09-17",52.672,53.6,52.148,52.81,6354000.0],["2019-09-18",53.338,53.38,51.954,53.17,6652500.0],["2019-09-19",53.09,53.836,52.5,53.748,7462000.0],["2019-09-20",53.894,54.278,53.318,54.234,10693000.0],["2019-09-23",54.494,54.726,53.392,53.4,6154500.0],["2019-09-24",53.4,53.666,51.22,51.5,7527000.0],["2019-09-25",51.5,51.928,49.734,51.876,12747500.0],["2019-09-26",51.878,51.93,51.048,51.598,4726000.0],["2019-09-27",51.784,51.898,49.054,50.052,11381000.0],["2019-09-30",50.44,50.96,49.902,50.77,6030000.0],["2019-10-01",51.064,51.224,49.942,50.026,8550500.0],["2019-10-02",49.812,50.152,48.708,49.37,8929500.0],["2019-10-03",49.554,51.712,48.858,51.474,8381500.0],["2019-10-04",52.046,53.444,51.916,53.296,9493500.0],["2019-10-07",53.246,54.1,53.246,53.63,10029000.0],["2019-10-08",53.2,53.674,51.596,51.626,5810000.0],["2019-10-09",52.168,52.704,51.896,52.404,4199000.0],["2019-10-10",52.004,52.936,51.82,52.636,3824000.0],["2019-10-11",53.612,54.792,53.262,54.066,8748000.0],["2019-10-14",54.014,54.244,53.572,53.888,6785500.0],["2019-10-15",54.088,55.3,54.0,54.848,8816500.0],["2019-10-16",51.786,52.15,49.82,50.92,23617500.0],["2019-10-17",51.658,51.812,50.41,50.862,11058500.0],["2019-10-18",50.794,51.502,48.124,48.6,22048000.0],["2019-10-21",49.018,49.162,47.82,48.18,19103500.0],["2019-10-22",48.382,48.49,45.0,45.668,34315000.0],["2019-10-23",43.26,45.146,42.798,44.002,60289500.0],["2019-10-24",47.312,48.764,46.45,47.556,46870000.0],["2019-10-25",47.554,48.3,46.812,48.244,16543500.0],["2019-10-28",48.68,49.256,48.0,48.94,17329500.0],["2019-10-29",48.798,49.798,48.164,48.208,9315500.0],["2019-10-30",48.668,50.048,47.806,49.99,9440000.0],["2019-10-31",49.992,50.162,48.802,49.452,7263000.0],["2019-11-01",49.788,51.232,49.482,50.606,12405000.0],["2019-11-04",50.898,51.116,49.01,49.16,9032000.0],["2019-11-05",49.162,49.28,47.826,48.372,11047500.0],["2019-11-06",48.35,48.546,47.794,48.27,6840500.0],["2019-11-07",48.4,48.93,47.962,48.178,9583000.0],["2019-11-08",47.984,49.84,47.658,49.69,9524000.0],["2019-11-11",49.462,50.0,49.164,49.71,8478500.0],["2019-11-12",49.858,50.698,49.84,50.506,9444000.0],["2019-11-13",50.186,51.022,49.802,50.788,9750500.0],["2019-11-14",50.554,51.082,49.894,50.77,8929500.0],["2019-11-15",51.1,52.008,50.858,51.992,11130000.0],["2019-11-18",51.6,53.69,51.46,53.262,15411500.0],["2019-11-19",55.45,55.98,54.506,55.548,49338500.0],["2019-11-20",55.376,56.86,55.33,56.6,189014500.0],["2019-11-21",56.464,56.694,55.55,55.824,19704500.0],["2019-11-22",56.0,56.17,55.378,55.996,10440000.0],["2019-11-25",56.0,56.8,55.682,55.95,16132500.0],["2019-11-26",56.2,56.23,55.724,55.772,10756000.0],["2019-11-27",55.902,56.298,55.57,56.256,6589500.0],["2019-11-29",56.194,56.698,56.02,56.608,4399500.0],["2019-12-02",56.6,56.6,53.9,55.47,11214000.0],["2019-12-03",54.358,56.0,54.212,55.802,11558500.0],["2019-12-04",55.574,55.614,54.56,54.76,9262500.0],["2019-12-05",54.6,55.45,54.372,54.626,5869500.0],["2019-12-06",54.98,55.062,53.924,54.408,9312500.0],["2019-12-09",54.354,54.52,53.924,53.94,5291000.0],["2019-12-10",54.0,54.49,53.24,53.356,7303500.0],["2019-12-11",53.2,53.638,52.706,53.46,8920000.0],["2019-12-12",53.272,53.718,52.816,53.13,11112000.0],["2019-12-13",53.128,54.76,52.796,54.596,9334500.0],["2019-12-16",54.866,56.36,54.822,56.358,10412500.0],["2019-12-17",55.99,56.204,54.878,55.228,9627500.0],["2019-12-18",55.486,56.036,55.22,55.49,6362500.0],["2019-12-19",55.49,55.822,55.066,55.696,7168000.0],["2019-12-20",56.104,56.566,55.752,56.526,11508500.0],["2019-12-23",56.61,57.488,56.342,56.662,9708000.0],["2019-12-24",56.78,56.984,56.514,56.84,1528500.0],["2019-12-26",56.952,57.616,56.952,57.24,4730000.0],["2019-12-27",57.614,57.614,56.822,57.376,4988000.0],["2019-12-30",57.256,57.284,55.55,56.562,7031000.0],["2019-12-31",56.082,56.77,55.958,56.464,4852000.0],["2020-01-02",56.992,58.336,56.844,58.248,9155500.0],["2020-01-03",57.38,58.612,57.3,58.22,5679000.0],["2020-01-06",57.038,58.682,56.92,58.574,7370000.0],["2020-01-07",58.644,58.916,57.606,58.582,7192000.0],["2020-01-08",58.912,59.538,58.648,59.13,8704000.0],["2020-01-09",59.46,59.954,58.846,59.862,7017500.0],["2020-01-10",60.144,60.678,59.49,59.776,6292500.0],["2020-01-13",60.47,61.172,60.2,60.77,8219000.0],["2020-01-14",60.77,61.2,60.274,60.3,7491500.0],["2020-01-15",60.4,61.546,60.38,60.974,7431500.0],["2020-01-16",61.2,62.1,61.07,62.004,11347000.0],["2020-01-17",62.088,62.558,61.912,62.504,10570500.0],["2020-01-21",62.4,63.12,62.222,62.596,12793000.0],["2020-01-22",63.406,63.454,62.55,62.57,8848500.0],["2020-01-23",62.6,63.236,62.18,62.292,7959000.0],["2020-01-24",62.916,63.768,61.556,61.878,8948000.0],["2020-01-27",60.09,61.636,59.628,61.526,8623500.0],["2020-01-28",61.858,63.042,61.68,62.81,7718500.0],["2020-01-29",63.104,63.196,62.212,62.586,12689000.0],["2020-01-30",66.746,68.778,65.93,68.324,24737000.0],["2020-01-31",67.9,67.982,66.566,67.646,12164000.0],["2020-02-03",67.682,68.95,67.45,68.64,10480000.0],["2020-02-04",69.2,70.928,68.904,70.406,10196500.0],["2020-02-05",70.634,71.198,66.962,67.7,14255000.0],["2020-02-06",68.002,68.564,66.816,68.34,7372000.0],["2020-02-07",68.342,69.154,67.938,68.212,8388500.0],["2020-02-10",68.144,69.0,67.78,68.554,8909500.0],["2020-02-11",69.192,69.238,68.208,68.714,5974000.0],["2020-02-12",69.004,70.086,67.9,69.96,6532500.0],["2020-02-13",69.5,71.4,69.5,70.362,12445500.0],["2020-02-14",70.728,71.264,70.176,71.232,5530500.0],["2020-02-18",71.2,71.752,70.808,71.498,6444500.0],["2020-02-19",71.75,72.59,71.48,71.544,6534000.0],["2020-02-20",71.544,72.396,69.082,70.588,9740500.0],["2020-02-21",70.096,70.35,67.756,68.896,11743000.0],["2020-02-24",65.468,67.3,64.838,66.712,10084500.0],["2020-02-25",67.712,68.416,65.514,65.944,9196000.0],["2020-02-26",66.2,68.502,66.05,66.854,8082000.0],["2020-02-27",64.738,66.286,63.554,64.02,11380000.0],["2020-02-28",62.0,65.4,61.42,65.218,16012500.0],["2020-03-02",66.766,68.896,65.264,68.88,13500000.0],["2020-03-03",68.878,70.14,65.026,65.926,14761000.0],["2020-03-04",67.348,69.044,66.326,69.014,7877000.0],["2020-03-05",67.498,68.606,65.254,65.866,9797500.0],["2020-03-06",63.878,64.702,60.16,63.448,20545000.0],["2020-03-09",58.878,61.368,57.6,58.418,17181500.0],["2020-03-10",60.476,62.6,58.324,62.56,19595000.0],["2020-03-11",60.996,62.054,56.762,58.126,14542500.0],["2020-03-12",54.008,57.426,52.322,52.424,19389000.0],["2020-03-13",55.482,57.7,52.968,57.534,15191500.0],["2020-03-16",50.202,56.768,50.0,53.086,16945500.0],["2020-03-17",54.282,60.596,54.004,57.484,19540500.0],["2020-03-18",53.2,55.988,47.786,55.632,22141000.0],["2020-03-19",55.292,58.0,51.602,55.532,13960000.0],["2020-03-20",55.212,56.936,50.45,50.94,17511500.0],["2020-03-23",50.98,52.078,48.032,51.064,14125500.0],["2020-03-24",55.116,56.72,53.708,54.4,16855000.0],["2020-03-25",54.47,55.79,51.464,52.934,15442500.0],["2020-03-26",53.938,59.0,53.598,58.946,18655000.0],["2020-03-27",56.826,56.826,53.892,54.8,15381000.0],["2020-03-30",55.554,58.54,55.04,57.278,11843000.0],["2020-03-31",57.918,59.234,56.262,57.316,16966500.0],["2020-04-01",54.878,55.76,53.736,54.614,12120000.0],["2020-04-02",53.0,54.524,49.85,51.8,22093500.0],["2020-04-03",51.77,52.232,49.334,49.914,14249000.0],["2020-04-06",51.898,54.45,51.102,53.99,16075500.0],["2020-04-07",55.4,55.62,51.048,52.47,15226500.0],["2020-04-08",53.288,55.282,52.78,54.81,8850500.0],["2020-04-09",55.216,57.024,54.924,55.612,13771000.0],["2020-04-13",55.352,56.9,54.752,56.712,11597500.0],["2020-04-14",59.4,60.628,57.856,60.418,12779000.0],["2020-04-15",59.442,59.878,58.712,59.184,8998000.0],["2020-04-16",60.096,60.37,57.842,58.388,10382000.0],["2020-04-17",60.418,60.624,59.302,59.918,10642000.0],["2020-04-20",59.638,61.628,59.32,60.492,9385000.0],["2020-04-21",59.792,60.74,56.314,57.754,14464000.0],["2020-04-22",59.184,60.536,58.612,59.922,7109500.0],["2020-04-23",60.0,60.938,59.2,59.462,7284000.0],["2020-04-24",59.506,60.736,58.54,60.588,7375500.0],["2020-04-27",61.506,62.2,61.254,61.72,5781500.0],["2020-04-28",62.558,63.0,59.156,59.2,11273000.0],["2020-04-29",60.32,65.088,60.314,64.398,17389500.0],["2020-04-30",65.568,71.556,65.498,70.308,26947500.0],["2020-05-01",68.418,70.2,67.2,67.902,12249000.0],["2020-05-04",67.304,71.3,67.002,70.928,12689500.0],["2020-05-05",72.0,75.236,71.214,74.128,14886000.0],["2020-05-06",74.926,75.96,72.9,73.078,11952500.0],["2020-05-07",73.794,77.314,73.706,76.366,13775000.0],["2020-05-08",76.8,77.52,75.226,75.452,10516500.0],["2020-05-11",75.0,77.7,74.008,76.73,7882500.0],["2020-05-12",76.826,76.998,72.914,73.12,16954500.0],["2020-05-13",73.202,74.092,70.258,72.258,14474000.0],["2020-05-14",71.742,74.012,70.302,73.566,11536000.0],["2020-05-15",73.09,74.49,72.612,74.092,12523500.0],["2020-05-18",75.6,76.356,74.636,74.974,8772500.0],["2020-05-19",75.0,77.934,74.646,76.576,8610500.0],["2020-05-20",78.0,78.952,76.878,78.032,7318000.0],["2020-05-21",78.104,78.718,76.482,76.728,4958500.0],["2020-05-22",77.808,78.828,76.998,77.592,5030500.0],["2020-05-26",79.226,79.23,75.926,76.134,8573500.0],["2020-05-27",75.61,75.61,70.414,74.232,18805500.0],["2020-05-28",74.0,77.334,73.692,75.596,7733000.0],["2020-05-29",76.282,77.646,75.726,77.586,9844500.0],["2020-06-01",77.012,77.588,76.37,76.674,6683000.0],["2020-06-02",76.89,78.58,75.088,78.58,10122000.0],["2020-06-03",77.998,78.622,76.22,77.618,7004000.0],["2020-06-04",77.138,77.94,74.484,75.39,10437000.0],["2020-06-05",74.0,78.136,73.406,78.092,12276500.0],["2020-06-08",77.316,77.754,75.136,77.328,7563500.0],["2020-06-09",78.196,79.6,77.098,77.766,8448500.0],["2020-06-10",78.468,81.106,78.468,80.332,10026500.0],["2020-06-11",78.766,79.492,74.574,75.01,14625000.0],["2020-06-12",77.524,78.476,75.552,77.026,7783000.0],["2020-06-15",75.64,78.796,75.074,78.5,7183000.0],["2020-06-16",80.0,80.574,77.838,79.692,8719000.0],["2020-06-17",80.002,81.518,79.61,80.13,7810500.0],["2020-06-18",80.452,80.898,79.22,80.206,6602500.0],["2020-06-19",81.25,81.598,79.688,79.974,11524500.0],["2020-06-22",79.284,80.644,78.37,80.564,7852500.0],["2020-06-23",81.6,81.96,79.476,80.188,8359000.0],["2020-06-24",79.956,81.048,77.774,78.586,7251000.0],["2020-06-25",78.344,80.338,77.132,80.328,6475000.0],["2020-06-26",80.366,80.568,78.216,79.994,10065500.0],["2020-06-29",80.296,80.598,77.1,78.91,6944500.0],["2020-06-30",78.976,81.234,78.8,81.012,8804000.0],["2020-07-01",81.076,83.524,80.7,83.358,8971000.0],["2020-07-02",84.262,84.968,82.538,82.842,6926500.0],["2020-07-06",83.858,85.0,82.43,83.288,8873000.0],["2020-07-07",83.288,84.246,82.194,82.348,6567000.0],["2020-07-08",83.36,85.356,83.1,85.04,7579500.0],["2020-07-09",85.6,86.166,83.12,85.274,7035500.0],["2020-07-10",85.3,85.556,83.892,84.582,7411500.0],["2020-07-13",85.0,85.556,79.894,80.374,8115000.0],["2020-07-14",80.0,82.762,78.168,82.646,8913500.0],["2020-07-15",84.578,85.192,83.148,84.712,10592000.0],["2020-07-16",83.212,83.652,80.898,82.776,7232500.0],["2020-07-17",83.15,84.68,82.29,84.362,5496500.0],["2020-07-20",85.0,90.94,84.908,89.854,15659000.0],["2020-07-21",89.446,89.494,86.836,87.444,8002000.0],["2020-07-22",88.0,88.792,86.864,88.32,4364000.0],["2020-07-23",88.22,89.668,85.724,86.17,6621000.0],["2020-07-24",84.056,86.062,82.92,85.038,5019000.0],["2020-07-27",86.0,87.232,85.202,86.762,4926500.0],["2020-07-28",87.0,88.516,86.2,87.008,5190500.0],["2020-07-29",88.514,89.302,87.574,89.142,11279500.0],["2020-07-30",86.544,87.72,84.266,86.28,15715500.0],["2020-07-31",87.398,87.84,85.664,87.84,8727500.0],["2020-08-03",88.744,88.958,86.232,87.992,9008500.0],["2020-08-04",87.484,88.498,86.774,87.63,5705500.0],["2020-08-05",88.0,88.21,87.066,87.148,5040000.0],["2020-08-06",87.576,87.914,85.068,86.066,11154000.0],["2020-08-07",86.408,87.858,84.742,86.242,12298500.0],["2020-08-10",86.088,87.826,84.434,87.736,13620500.0],["2020-08-11",86.87,86.998,83.706,84.272,8195500.0],["2020-08-12",85.028,86.286,84.61,85.426,8098500.0],["2020-08-13",85.572,87.962,85.342,87.684,8499500.0],["2020-08-14",87.672,88.578,86.864,87.146,6260000.0],["2020-08-17",87.396,89.03,87.396,88.474,9848500.0],["2020-08-18",88.344,88.872,87.06,87.516,11358500.0],["2020-08-19",87.6,88.728,86.42,87.426,9824000.0],["2020-08-20",87.084,90.946,86.672,90.668,13589000.0],["2020-08-21",90.556,90.798,89.236,89.884,11695000.0],["2020-08-24",90.61,91.728,89.0,89.62,11785000.0],["2020-08-25",90.0,91.776,89.148,91.586,5824500.0],["2020-08-26",93.0,97.716,92.82,97.54,10999000.0],["2020-08-27",97.0,97.02,94.9,96.11,7606000.0],["2020-08-28",97.0,98.8,96.88,97.574,5305500.0],["2020-08-31",97.65,98.0,96.198,96.404,6952500.0],["2020-09-01",97.0,99.45,96.516,99.438,6853500.0],["2020-09-02",100.0,100.364,96.532,99.938,6777500.0],["2020-09-03",97.0,97.598,92.534,93.768,10123000.0],["2020-09-04",93.2,94.0,87.02,90.07,13400000.0],["2020-09-08",87.998,90.546,86.57,88.628,8826000.0],["2020-09-09",90.418,92.572,88.37,91.64,9028000.0],["2020-09-10",92.2,93.664,90.054,90.596,5573000.0],["2020-09-11",91.526,91.698,87.952,89.18,4478500.0],["2020-09-14",90.284,92.64,90.234,91.612,7172000.0],["2020-09-15",92.646,94.864,92.522,94.792,5602500.0],["2020-09-16",95.294,95.888,91.156,91.202,7534500.0],["2020-09-17",89.14,91.0,88.4,90.76,7892000.0],["2020-09-18",90.83,91.452,88.542,90.618,7306000.0],["2020-09-21",89.364,92.48,89.24,92.376,5532000.0],["2020-09-22",93.15,94.22,90.92,94.114,4649000.0],["2020-09-23",94.0,94.664,91.808,92.094,4132000.0],["2020-09-24",91.758,93.034,90.74,92.024,4212500.0],["2020-09-25",93.782,96.33,92.914,95.994,6032500.0],["2020-09-28",97.322,97.68,95.794,96.842,6288000.0],["2020-09-29",97.27,97.912,96.62,97.596,4120500.0],["2020-09-30",97.134,98.662,96.23,97.0,6011000.0],["2020-10-01",98.314,99.026,97.49,98.504,4610000.0],["2020-10-02",96.098,100.526,95.798,98.63,7964000.0],["2020-10-05",99.122,100.446,98.254,100.358,6436500.0],["2020-10-06",100.0,100.52,97.964,98.308,5377000.0],["2020-10-07",99.526,100.842,98.8,100.0,4290000.0],["2020-10-08",101.0,101.0,98.4,99.3,4115500.0],["2020-10-09",100.712,102.176,100.402,101.722,5967000.0],["2020-10-12",102.71,103.11,100.4,101.818,4481500.0],["2020-10-13",103.302,104.554,102.246,103.66,5903000.0],["2020-10-14",104.0,104.3,101.996,103.378,4950000.0],["2020-10-15",101.896,104.598,101.2,104.136,4726500.0],["2020-10-16",104.83,106.146,104.198,104.974,5159000.0],["2020-10-19",105.288,106.674,103.878,104.39,4459000.0],["2020-10-20",104.6,105.516,103.184,103.638,4123500.0],["2020-10-21",103.736,103.906,101.366,102.056,4156500.0],["2020-10-22",102.34,102.71,99.034,101.192,4289500.0],["2020-10-23",101.818,102.846,101.046,102.802,4226000.0],["2020-10-26",103.602,104.372,98.502,100.322,8106000.0],["2020-10-27",101.758,102.0,99.704,99.962,6020500.0],["2020-10-28",97.39,97.984,96.03,96.81,8883000.0],["2020-10-29",99.4,103.58,98.6,102.118,14287000.0],["2020-10-30",100.88,101.596,97.118,99.514,9364500.0],["2020-11-02",99.842,101.516,94.858,95.2,9918500.0],["2020-11-03",95.522,96.942,94.402,96.01,8915000.0],["2020-11-04",101.27,103.646,100.2,102.716,11119000.0],["2020-11-05",104.662,106.768,104.1,106.216,5932500.0],["2020-11-06",105.906,107.506,103.8,107.036,4131000.0],["2020-11-09",101.93,105.642,100.158,100.392,11992500.0],["2020-11-10",99.106,99.936,94.402,96.256,12508500.0],["2020-11-11",98.742,101.612,97.91,100.672,7892500.0],["2020-11-12",104.09,105.002,101.274,101.956,8153000.0],["2020-11-13",102.32,102.32,99.104,101.602,6175500.0],["2020-11-16",99.498,101.15,99.038,100.456,7935500.0],["2020-11-17",101.0,103.2,100.814,102.62,5756000.0],["2020-11-18",102.25,102.712,100.478,101.424,5080500.0],["2020-11-19",101.64,103.986,101.0,102.866,4892500.0],["2020-11-20",103.122,105.292,102.8,103.612,5920500.0],["2020-11-23",104.02,104.974,102.854,104.422,6432500.0],["2020-11-24",104.542,105.2,102.032,102.938,5911000.0],["2020-11-25",103.8,104.8,102.358,103.844,5418000.0],["2020-11-27",104.2,105.956,103.17,105.496,3708500.0],["2020-11-30",106.0,107.0,104.196,106.91,8612500.0],["2020-12-01",107.2,108.348,105.192,107.918,5753500.0],["2020-12-02",106.154,107.0,104.234,105.304,5442500.0],["2020-12-03",105.558,107.9,104.66,105.048,5111500.0],["2020-12-04",105.108,105.95,104.448,105.14,3722000.0],["2020-12-07",105.752,106.948,105.582,106.65,6898000.0],["2020-12-08",107.358,108.81,105.72,108.45,9350000.0],["2020-12-09",108.886,109.0,105.13,105.598,8186000.0],["2020-12-10",105.3,107.712,103.702,107.6,5164500.0],["2020-12-11",107.638,108.138,106.168,107.472,4275500.0],["2020-12-14",107.7,107.822,106.192,106.496,6403500.0],["2020-12-15",106.4,107.022,105.016,105.476,5363500.0],["2020-12-16",106.59,109.976,106.4,109.0,7577000.0],["2020-12-17",109.894,111.668,109.894,110.814,6141000.0],["2020-12-18",111.694,113.348,111.11,113.086,10764000.0],["2020-12-21",111.604,112.49,108.54,110.164,8212000.0],["2020-12-22",110.142,112.5,109.794,112.344,5995000.0],["2020-12-23",112.322,113.0,109.944,110.012,4438500.0],["2020-12-24",111.06,112.108,110.548,110.778,3118500.0],["2020-12-28",112.6,112.6,108.18,108.748,5209500.0],["2020-12-29",110.044,110.326,107.86,109.196,4630500.0],["2020-12-30",110.164,110.4,108.932,109.476,2900500.0],["2020-12-31",109.402,110.216,108.742,110.086,3324500.0],["2021-01-04",111.388,111.472,104.302,105.366,9446000.0],["2021-01-05",105.208,106.666,104.96,106.394,7721000.0],["2021-01-06",103.954,104.188,101.412,101.45,9849000.0],["2021-01-07",102.0,103.38,101.742,102.282,9348000.0],["2021-01-08",104.328,106.322,103.632,105.928,7974500.0],["2021-01-11",105.0,105.392,103.016,104.612,6432500.0],["2021-01-12",104.0,104.502,101.462,102.642,5865000.0],["2021-01-13",103.642,104.74,102.2,104.342,5383500.0],["2021-01-14",105.44,105.6,102.558,102.868,7243500.0],["2021-01-15",103.682,105.312,102.6,102.752,5418500.0],["2021-01-19",103.12,104.59,101.938,103.884,4890500.0],["2021-01-20",105.598,108.694,105.402,108.438,7694500.0],["2021-01-21",108.7,109.28,107.574,108.866,5062000.0],["2021-01-22",109.95,110.868,108.06,108.218,5148500.0],["2021-01-25",109.546,110.564,105.012,107.576,8560500.0],["2021-01-26",108.0,108.156,106.122,106.492,7088500.0],["2021-01-27",104.976,106.614,101.644,103.3,11206500.0],["2021-01-28",109.0,112.776,108.572,110.848,16413500.0],["2021-01-29",109.816,110.4,105.868,108.632,11901000.0],["2021-02-01",109.202,112.946,109.202,111.712,8584500.0],["2021-02-02",112.576,117.764,112.02,116.702,11258000.0],["2021-02-03",116.6,117.486,114.912,115.33,7457500.0],["2021-02-04",115.978,117.8,114.426,117.796,6266500.0],["2021-02-05",117.736,118.508,116.464,117.946,4860000.0],["2021-02-08",118.262,119.674,116.8,117.582,5158500.0],["2021-02-09",117.428,117.72,115.202,116.356,8175000.0],["2021-02-10",117.152,118.756,115.802,117.872,4833500.0],["2021-02-11",118.8,119.0,117.6,118.894,3656500.0],["2021-02-12",118.264,118.742,117.106,118.258,4115000.0],["2021-02-16",118.364,118.932,116.23,117.148,4457500.0],["2021-02-17",116.0,116.628,114.15,116.188,4435000.0],["2021-02-18",113.992,115.862,113.18,115.16,4868000.0],["2021-02-19",115.432,116.422,111.816,114.146,9790000.0],["2021-02-22",113.206,113.206,109.956,110.052,5194000.0],["2021-02-23",107.868,110.76,104.882,110.35,7856000.0],["2021-02-24",109.1,110.84,107.786,110.366,5567500.0],["2021-02-25",110.0,111.298,105.378,105.758,8808500.0],["2021-02-26",106.5,108.064,104.23,106.692,8995000.0],["2021-03-01",108.964,111.328,108.008,111.294,6160500.0],["2021-03-02",111.912,112.486,109.662,109.86,5607000.0],["2021-03-03",108.858,109.158,102.734,103.2,9030000.0],["2021-03-04",102.188,103.55,96.98,98.126,14156500.0],["2021-03-05",99.248,99.248,93.43,97.392,16164500.0],["2021-03-08",98.156,99.452,92.502,92.81,9849000.0],["2021-03-09",96.142,98.712,95.756,97.79,12241000.0],["2021-03-10",99.422,99.8,94.792,94.8,9635000.0],["2021-03-11",98.898,102.342,98.044,100.574,9616500.0],["2021-03-12",97.8,98.976,96.548,97.844,7523500.0],["2021-03-15",98.0,99.442,97.294,99.354,4835000.0],["2021-03-16",100.856,101.83,99.062,99.798,5692500.0],["2021-03-17",98.292,98.546,95.274,97.0,12430000.0],["2021-03-18",95.938,95.96,92.934,93.236,9350000.0],["2021-03-19",93.698,95.114,92.77,94.168,9469500.0],["2021-03-22",94.326,96.888,94.264,95.33,5941500.0],["2021-03-23",96.022,97.288,95.396,95.634,5704500.0],["2021-03-24",96.126,96.3,94.0,94.464,7382000.0],["2021-03-25",93.576,94.8,92.76,94.436,9519000.0],["2021-03-26",94.698,99.09,94.2,99.0,12201000.0],["2021-03-29",97.892,98.588,96.41,97.078,8601500.0],["2021-03-30",96.0,98.198,94.642,97.514,6270000.0],["2021-03-31",98.688,101.378,98.104,100.022,7842000.0],["2021-04-01",101.6,102.582,100.5,101.402,5318000.0],["2021-04-05",102.394,103.214,101.836,102.804,7944000.0],["2021-04-06",102.28,103.028,101.324,101.816,4864500.0],["2021-04-07",102.212,102.578,101.366,102.146,3233500.0],["2021-04-08",104.0,105.764,103.496,104.808,6300000.0],["2021-04-09",103.618,106.122,102.0,106.0,7265000.0],["2021-04-12",105.836,108.244,104.946,107.4,6645000.0],["2021-04-13",107.8,110.256,107.8,109.786,6822000.0],["2021-04-14",110.2,112.038,108.568,108.968,6705500.0],["2021-04-15",110.692,112.034,110.584,111.87,4426000.0],["2021-04-16",112.112,112.158,110.052,111.382,4398500.0],["2021-04-19",110.684,111.376,109.2,109.874,4477000.0],["2021-04-20",109.792,110.584,107.3,108.156,3974000.0],["2021-04-21",109.032,109.814,107.426,109.294,5162500.0],["2021-04-22",109.4,111.6,108.77,109.698,4502000.0],["2021-04-23",110.656,111.178,109.866,110.54,3902500.0],["2021-04-26",110.8,111.878,109.85,111.842,3359500.0],["2021-04-27",111.59,113.058,110.718,112.526,4806000.0],["2021-04-28",111.85,111.958,110.488,111.448,8578000.0],["2021-04-29",104.2,106.16,100.7,101.0,43464500.0],["2021-04-30",100.056,103.964,100.056,101.274,17203000.0],["2021-05-03",101.492,101.644,97.756,98.064,12095500.0],["2021-05-04",97.104,97.936,94.746,96.66,12346500.0],["2021-05-05",97.836,97.91,95.4,95.994,7224000.0],["2021-05-06",95.42,97.32,94.62,97.168,10941500.0],["2021-05-07",98.68,98.906,94.89,96.702,9985500.0],["2021-05-10",96.5,96.5,92.94,93.36,10269000.0],["2021-05-11",90.76,97.202,90.492,96.3,12940500.0],["2021-05-12",94.646,95.0,92.002,92.942,8895000.0],["2021-05-13",94.0,94.264,90.208,90.996,8502500.0],["2021-05-14",92.382,92.982,91.756,92.066,8948500.0],["2021-05-17",91.894,91.894,89.654,90.88,9312500.0],["2021-05-18",91.092,92.6,90.2,91.444,6820500.0],["2021-05-19",90.05,92.144,89.654,91.952,5860500.0],["2021-05-20",92.934,95.116,92.658,94.226,6432000.0],["2021-05-21",94.778,95.724,93.786,93.894,6863000.0],["2021-05-24",95.0,95.96,94.704,95.272,4644500.0],["2021-05-25",95.75,96.74,95.274,95.98,6837500.0],["2021-05-26",95.762,97.454,95.608,97.082,7711000.0],["2021-05-27",96.194,96.522,94.526,95.844,8639000.0],["2021-05-28",96.0,96.414,94.11,94.776,9478000.0],["2021-06-01",95.52,95.528,93.408,93.834,8466000.0],["2021-06-02",92.914,94.52,92.382,93.402,5161000.0],["2021-06-03",92.862,93.036,91.2,91.84,4866000.0],["2021-06-04",92.0,93.062,91.744,92.13,7877000.0],["2021-06-07",92.004,92.548,91.4,91.892,6054500.0],["2021-06-08",92.794,94.22,91.884,92.152,5372000.0],["2021-06-09",92.992,93.522,92.144,92.942,5138500.0],["2021-06-10",97.142,98.158,95.802,97.826,15209000.0],["2021-06-11",98.0,99.902,97.6,99.602,10404000.0],["2021-06-14",100.0,102.224,99.644,101.868,9138500.0],["2021-06-15",102.104,102.51,100.824,101.086,7825500.0],["2021-06-16",101.54,104.3,100.43,102.016,10288000.0],["2021-06-17",101.16,106.2,101.16,106.08,9547000.0],["2021-06-18",105.764,107.544,105.056,106.748,11231000.0],["2021-06-21",106.264,107.6,105.004,106.95,5616500.0],["2021-06-22",107.2,109.4,107.0,109.206,6416500.0],["2021-06-23",109.0,110.2,108.546,110.04,4449500.0],["2021-06-24",110.4,111.75,110.162,110.414,4985000.0],["2021-06-25",111.052,111.052,108.398,108.998,7560000.0],["2021-06-28",109.6,110.542,109.35,110.434,4077500.0],["2021-06-29",111.048,112.378,110.506,111.718,5244000.0],["2021-06-30",111.378,111.592,109.522,109.91,4211500.0],["2021-07-01",109.0,110.026,107.95,109.034,5829000.0],["2021-07-02",109.65,110.948,109.44,110.366,3405500.0],["2021-07-06",110.858,112.758,110.438,111.698,3975000.0],["2021-07-07",112.18,112.652,110.614,112.356,5467500.0],["2021-07-08",110.55,112.458,109.39,112.094,4710000.0],["2021-07-09",111.944,113.466,111.174,113.274,4883000.0],["2021-07-12",114.0,114.734,112.25,112.386,6396000.0],["2021-07-13",112.2,113.27,111.0,111.866,4342000.0],["2021-07-14",112.792,113.46,111.756,112.588,5667000.0],["2021-07-15",112.676,113.344,110.91,111.656,4118000.0],["2021-07-16",112.304,112.926,110.992,111.272,4705000.0],["2021-07-19",110.348,111.078,109.0,111.018,5540000.0],["2021-07-20",112.0,113.832,110.922,113.05,4353000.0],["2021-07-21",112.498,113.426,111.708,113.426,3771000.0],["2021-07-22",114.416,115.88,114.09,115.34,4692500.0],["2021-07-23",116.0,117.696,115.564,117.236,4454500.0],["2021-07-26",116.96,116.97,115.002,116.84,5221000.0],["2021-07-27",116.8,117.374,114.934,116.458,7312000.0],["2021-07-28",116.4,117.4,115.202,116.67,6146000.0],["2021-07-29",116.92,121.756,116.92,117.286,12698000.0],["2021-07-30",115.942,119.178,115.188,117.578,7830000.0],["2021-08-02",117.578,118.344,115.802,116.934,4505500.0],["2021-08-03",116.978,118.162,115.468,116.932,4023000.0],["2021-08-04",117.0,118.938,116.634,118.694,3848500.0],["2021-08-05",119.0,119.4,117.876,119.1,2380500.0],["2021-08-06",118.8,119.12,117.886,118.136,3546000.0],["2021-08-09",117.99,118.46,117.06,117.592,4004500.0],["2021-08-10",117.6,117.888,114.556,115.16,4147500.0],["2021-08-11",115.688,116.228,113.318,114.04,4541000.0],["2021-08-12",113.854,116.398,113.398,116.314,4331500.0],["2021-08-13",115.808,117.596,115.508,117.566,3194000.0],["2021-08-16",117.2,118.336,115.264,116.044,4064500.0],["2021-08-17",115.89,116.82,114.876,116.448,3549000.0],["2021-08-18",116.094,117.72,115.696,116.39,3709000.0],["2021-08-19",115.9,118.26,115.55,117.384,3840000.0],["2021-08-20",118.21,120.282,117.714,120.104,5017500.0],["2021-08-23",120.4,124.2,120.4,123.886,7883000.0],["2021-08-24",124.0,125.306,124.0,124.37,5080500.0],["2021-08-25",124.6,125.554,123.332,124.214,4547500.0],["2021-08-26",124.524,126.046,124.22,124.806,5481500.0],["2021-08-27",125.0,127.124,124.808,126.48,4106000.0],["2021-08-30",126.8,128.656,126.698,128.33,3987500.0],["2021-08-31",129.0,129.54,127.912,128.728,6233000.0],["2021-09-01",128.72,130.512,128.5,130.17,4683500.0],["2021-09-02",130.8,132.356,130.478,132.062,6770000.0],["2021-09-03",132.0,136.22,131.81,135.726,5729500.0],["2021-09-07",135.726,135.8,132.042,132.218,7579000.0],["2021-09-08",132.062,132.062,130.126,130.76,5565000.0],["2021-09-09",131.156,131.274,129.8,130.038,4011500.0],["2021-09-10",130.622,131.152,129.348,129.596,3771500.0],["2021-09-13",129.8,129.816,126.134,127.816,6311000.0],["2021-09-14",128.398,129.708,128.118,129.084,3747000.0],["2021-09-15",128.818,130.824,127.534,130.43,4016000.0],["2021-09-16",130.06,131.424,128.936,131.27,3111500.0],["2021-09-17",130.678,131.492,129.652,130.206,6490500.0],["2021-09-20",128.872,130.116,128.024,129.746,4789000.0],["2021-09-21",130.0,131.436,129.126,130.84,3776000.0],["2021-09-22",131.6,133.1,130.136,132.53,4080500.0],["2021-09-23",133.6,134.098,132.602,132.844,4357500.0],["2021-09-24",132.42,133.4,131.0,133.262,2499000.0],["2021-09-27",131.976,132.0,129.242,129.912,4512500.0],["2021-09-28",126.734,127.368,122.0,122.504,9944000.0],["2021-09-29",124.0,124.768,121.436,123.604,6143000.0],["2021-09-30",124.04,125.398,123.648,124.454,4742000.0],["2021-10-01",124.756,127.082,122.866,126.56,5244500.0],["2021-10-04",127.08,127.61,121.894,123.594,5868500.0],["2021-10-05",124.494,127.908,124.4,126.684,5331000.0],["2021-10-06",125.468,127.152,124.28,125.872,5191500.0],["2021-10-07",127.286,129.672,127.086,127.584,5107000.0],["2021-10-08",128.0,128.732,123.384,123.516,8578000.0],["2021-10-11",123.604,125.462,122.428,123.17,4575500.0],["2021-10-12",124.472,126.6,124.048,125.826,3980000.0],["2021-10-13",126.0,128.216,126.0,127.882,5554000.0],["2021-10-14",130.0,132.552,129.72,130.606,6630000.0],["2021-10-15",131.372,133.122,130.98,132.636,4596500.0],["2021-10-18",132.7,133.26,131.466,133.244,5673500.0],["2021-10-19",134.48,137.538,134.458,136.05,7362500.0],["2021-10-20",136.846,137.346,134.236,136.222,4362000.0],["2021-10-21",136.0,137.458,135.374,137.268,3247500.0],["2021-10-22",137.2,138.594,136.684,137.33,4642500.0],["2021-10-25",137.33,138.694,136.9,137.77,2930500.0],["2021-10-26",138.538,138.6,135.11,135.342,5542500.0],["2021-10-27",135.14,136.966,132.722,132.952,7502500.0],["2021-10-28",134.302,138.8,134.26,137.54,10566500.0],["2021-10-29",137.27,139.686,136.43,139.552,5535500.0],["2021-11-01",140.0,140.964,135.332,136.396,5817500.0],["2021-11-02",137.198,137.5,136.1,137.318,3413000.0],["2021-11-03",137.82,137.82,134.444,137.534,3312500.0],["2021-11-04",138.0,141.52,137.828,140.346,4167500.0],["2021-11-05",140.4,140.548,137.38,138.402,2980500.0],["2021-11-08",138.744,139.318,137.83,138.456,3990500.0],["2021-11-09",139.062,139.456,137.12,138.254,2499000.0],["2021-11-10",137.358,137.586,132.764,134.182,6399000.0],["2021-11-11",135.938,136.268,134.778,135.85,5075000.0],["2021-11-12",137.0,138.348,136.288,138.28,4958500.0],["2021-11-15",137.892,137.98,135.742,136.514,4060000.0],["2021-11-16",136.998,138.512,136.422,138.51,4633500.0],["2021-11-17",138.866,139.122,136.78,136.986,3457500.0],["2021-11-18",136.494,136.912,134.828,135.168,3757000.0],["2021-11-19",136.062,137.452,134.836,135.194,5256500.0],["2021-11-22",135.142,136.792,130.272,131.276,5971000.0],["2021-11-23",130.0,130.886,125.482,127.382,9223500.0],["2021-11-24",125.992,129.884,124.828,129.862,4185000.0],["2021-11-26",128.904,132.214,128.904,129.91,3647500.0],["2021-11-29",131.926,135.3,130.222,134.564,5407000.0],["2021-11-30",134.926,135.924,128.53,129.54,10732000.0],["2021-12-01",130.072,131.592,119.868,119.914,11590500.0],["2021-12-02",119.914,125.16,119.728,124.674,7300000.0],["2021-12-03",125.538,125.752,118.632,122.622,9274000.0],["2021-12-06",120.316,123.932,118.81,123.308,7201500.0],["2021-12-07",126.198,133.632,126.0,132.678,9250000.0],["2021-12-08",132.0,134.594,130.21,133.162,4651000.0],["2021-12-09",133.2,133.822,128.25,128.43,5445500.0],["2021-12-10",129.438,131.636,128.04,129.4,4251500.0],["2021-12-13",128.93,132.234,128.534,131.188,4997500.0],["2021-12-14",128.418,129.38,121.438,124.938,8298500.0],["2021-12-15",125.332,129.614,124.916,129.408,7907500.0],["2021-12-16",127.878,128.76,121.338,121.796,7941500.0],["2021-12-17",119.34,124.13,117.404,123.126,17093500.0],["2021-12-20",121.0,122.812,120.244,121.074,4983500.0],["2021-12-21",122.5,127.068,121.0,126.264,5645500.0],["2021-12-22",126.292,129.778,125.12,128.786,5053500.0],["2021-12-23",129.192,130.338,128.206,129.714,3323500.0],["2021-12-27",131.196,132.99,130.394,132.656,3404500.0],["2021-12-28",133.528,133.528,130.6,130.8,2411000.0],["2021-12-29",131.036,131.772,129.204,130.916,2209000.0],["2021-12-30",131.24,132.634,130.768,130.908,2454500.0],["2021-12-31",130.404,131.718,129.774,129.822,2323000.0],["2022-01-03",129.632,130.282,125.084,126.028,5218500.0],["2022-01-04",125.678,125.764,115.394,120.788,14903000.0],["2022-01-05",117.8,121.5,114.296,114.552,10480500.0],["2022-01-06",113.48,117.89,111.0,114.808,8372500.0],["2022-01-07",114.138,117.116,111.666,113.278,5952500.0],["2022-01-10",110.02,114.62,107.162,114.4,9838000.0],["2022-01-11",113.976,116.048,112.35,115.688,6700000.0],["2022-01-12",117.464,118.304,113.924,114.678,8586000.0],["2022-01-13",115.004,115.168,104.0,104.252,19524500.0],["2022-01-14",104.252,107.708,102.932,106.204,16188000.0],["2022-01-18",104.94,108.892,103.518,104.468,11933000.0],["2022-01-19",105.084,108.746,104.128,104.258,12852500.0],["2022-01-20",106.442,108.56,102.744,103.0,9428000.0],["2022-01-21",102.0,105.776,101.426,101.548,13028000.0],["2022-01-24",100.058,105.524,96.886,105.168,17102500.0],["2022-01-25",103.09,103.52,96.888,99.016,14393500.0],["2022-01-26",102.856,104.198,95.87,96.884,17376500.0],["2022-01-27",110.706,111.398,103.628,105.738,27530500.0],["2022-01-28",105.738,112.7,101.56,112.216,19039000.0],["2022-01-31",113.454,117.68,112.992,117.156,13270500.0],["2022-02-01",116.98,118.142,115.392,117.308,9208500.0],["2022-02-02",118.97,118.97,114.616,116.23,6566000.0],["2022-02-03",113.642,116.408,111.86,112.17,6779000.0],["2022-02-04",111.998,117.474,110.956,115.504,6252000.0],["2022-02-07",115.598,117.688,114.094,114.64,4942500.0],["2022-02-08",112.84,118.4,112.794,118.254,6982000.0],["2022-02-09",119.77,122.866,119.6,122.794,8327000.0],["2022-02-10",120.094,124.282,119.992,122.092,9906500.0],["2022-02-11",120.69,122.0,115.524,116.744,10700000.0],["2022-02-14",115.774,117.866,114.836,115.916,6200000.0],["2022-02-15",117.562,118.776,116.244,118.332,4935000.0],["2022-02-16",117.168,118.606,115.296,118.178,5502000.0],["2022-02-17",116.816,117.432,112.918,113.15,5346500.0],["2022-02-18",113.192,113.8,110.304,111.202,6383500.0],["2022-02-22",108.814,112.39,107.88,110.03,5810000.0],["2022-02-23",110.03,110.684,104.532,104.94,9319500.0],["2022-02-24",101.65,115.194,100.492,114.79,11838000.0],["2022-02-25",113.792,116.06,112.81,116.046,5269500.0],["2022-02-28",115.64,117.108,114.184,115.984,7480500.0],["2022-03-01",116.764,119.916,113.358,114.214,7942500.0],["2022-03-02",115.664,118.152,112.004,117.412,5450500.0],["2022-03-03",118.404,118.666,111.34,112.462,7343000.0],["2022-03-04",111.098,113.82,108.482,109.414,6907000.0],["2022-03-07",110.674,112.62,103.736,103.924,10728000.0],["2022-03-08",102.0,107.18,100.892,103.64,7397500.0],["2022-03-09",107.292,113.156,106.622,111.916,8238500.0],["2022-03-10",109.716,110.384,106.184,106.718,8821500.0],["2022-03-11",108.528,108.91,102.272,102.43,6144500.0],["2022-03-14",102.992,105.264,98.41,99.02,8188000.0],["2022-03-15",100.036,103.52,98.262,102.844,6658000.0],["2022-03-16",105.702,109.752,103.478,109.48,9127000.0],["2022-03-17",108.076,113.594,108.076,113.336,6424000.0],["2022-03-18",115.52,116.772,113.35,115.976,11542500.0],["2022-03-21",115.0,116.122,111.074,113.96,7081500.0],["2022-03-22",114.142,119.548,114.02,117.732,6755000.0],["2022-03-23",114.728,115.966,112.494,113.592,5564500.0],["2022-03-24",114.0,116.546,112.462,116.218,4927500.0],["2022-03-25",116.208,116.722,111.36,112.374,6785500.0],["2022-03-28",113.466,116.776,112.396,116.552,6531500.0],["2022-03-29",118.044,120.324,115.528,119.55,6589500.0],["2022-03-30",118.024,118.21,114.144,114.798,7574000.0],["2022-03-31",114.798,115.398,111.278,111.378,10197000.0],["2022-04-01",111.22,112.304,108.806,109.738,9659000.0],["2022-04-04",109.6,115.162,109.304,114.964,7663500.0],["2022-04-05",114.0,114.296,110.158,110.644,5778500.0],["2022-04-06",108.564,108.564,103.936,105.59,8124500.0],["2022-04-07",105.126,108.38,103.988,105.956,5777500.0],["2022-04-08",105.0,105.876,102.844,103.12,6205000.0],["2022-04-11",101.574,103.954,99.914,102.284,7114000.0],["2022-04-12",104.518,106.826,101.79,102.042,8622000.0],["2022-04-13",102.814,105.924,102.162,105.214,6946500.0],["2022-04-14",104.98,105.182,101.344,101.466,6044000.0],["2022-04-18",101.334,101.334,98.68,99.506,6549500.0],["2022-04-19",99.756,104.144,98.414,102.88,7547500.0],["2022-04-20",104.072,104.42,100.596,101.044,5947000.0],["2022-04-21",102.31,104.338,97.768,98.334,7071500.0],["2022-04-22",98.69,99.546,93.82,94.28,8805000.0],["2022-04-25",92.95,95.476,92.852,94.454,9075500.0],["2022-04-26",94.384,94.432,90.784,91.2,9471000.0],["2022-04-27",92.548,94.882,91.886,93.258,13400500.0],["2022-04-28",101.6,102.8,96.952,100.804,18817000.0],["2022-04-29",97.836,101.798,95.416,95.62,7276000.0],["2022-05-02",94.938,97.062,93.804,96.9,7055000.0],["2022-05-03",96.396,97.678,93.924,96.372,6524500.0],["2022-05-04",97.048,100.222,92.018,99.892,9247500.0],["2022-05-05",98.978,99.096,92.396,93.866,9589500.0],["2022-05-06",92.512,93.694,87.624,91.348,9826500.0],["2022-05-09",88.6,90.062,84.522,85.174,14239500.0],["2022-05-10",88.2,88.882,83.312,86.464,9477500.0],["2022-05-11",85.234,89.596,83.742,84.072,9473500.0],["2022-05-12",83.718,88.622,81.294,86.588,13509500.0],["2022-05-13",87.548,91.938,87.268,90.53,10467500.0],["2022-05-16",89.25,90.358,86.156,86.586,8314000.0],["2022-05-17",89.184,90.296,83.412,86.57,10688000.0],["2022-05-18",85.7,86.924,81.644,82.45,8893500.0],["2022-05-19",82.896,87.144,82.064,85.352,10223500.0],["2022-05-20",87.534,89.336,83.974,86.606,8626500.0],["2022-05-23",86.184,87.786,84.862,86.024,9763500.0],["2022-05-24",85.3,86.022,82.208,83.93,8662500.0],["2022-05-25",84.69,91.52,84.374,90.458,16292000.0],["2022-05-26",90.028,92.15,88.8,90.974,8949500.0],["2022-05-27",92.638,95.994,92.578,95.258,9751000.0],["2022-05-31",94.41,95.276,92.53,93.494,12059000.0],["2022-06-01",98.208,99.396,94.146,95.026,8349500.0],["2022-06-02",93.932,102.146,93.932,100.96,10023500.0],["2022-06-03",99.168,101.132,96.94,98.496,5644500.0],["2022-06-06",99.404,100.202,97.48,98.508,4721500.0],["2022-06-07",97.54,102.09,97.04,101.286,6485000.0],["2022-06-08",100.384,101.872,100.106,101.084,5577000.0],["2022-06-09",100.126,101.556,98.388,98.444,4766000.0],["2022-06-10",96.546,97.58,93.76,94.63,6218000.0],["2022-06-13",90.0,91.77,87.8,88.074,7466500.0],["2022-06-14",88.38,90.304,87.574,88.95,5394000.0],["2022-06-15",89.904,95.092,89.814,93.19,9754000.0],["2022-06-16",89.538,91.124,84.834,85.616,15154500.0],["2022-06-17",86.026,90.21,85.806,88.758,11812000.0],["2022-06-21",89.972,92.308,89.97,91.054,5681000.0],["2022-06-22",90.042,93.22,89.666,91.73,4919000.0],["2022-06-23",93.258,97.35,93.258,97.106,7197000.0],["2022-06-24",99.032,101.276,98.798,100.818,8501000.0],["2022-06-27",101.274,101.94,97.846,99.34,5636000.0],["2022-06-28",99.34,100.052,94.204,94.688,6272000.0],["2022-06-29",94.722,96.692,93.5,95.558,4892500.0],["2022-06-30",94.548,95.984,91.928,95.104,8870500.0],["2022-07-01",94.986,97.09,93.818,96.872,7529000.0],["2022-07-05",96.042,99.5,94.802,99.186,7318000.0],["2022-07-06",100.074,101.29,97.58,98.662,5267500.0],["2022-07-07",98.034,100.382,98.034,99.41,6259500.0],["2022-07-08",97.856,99.884,97.166,98.83,7431000.0],["2022-07-11",97.794,99.108,96.12,98.08,4795500.0],["2022-07-12",92.25,93.346,84.958,85.588,34321500.0],["2022-07-13",83.202,86.942,82.332,84.554,15932000.0],["2022-07-14",83.3,86.086,81.5,84.194,10826500.0],["2022-07-15",86.27,88.152,85.518,87.124,10787000.0],["2022-07-18",87.518,88.496,85.202,85.348,9056500.0],["2022-07-19",86.444,87.382,84.052,87.188,7114000.0],["2022-07-20",88.58,91.658,88.198,91.37,7318000.0],["2022-07-21",89.88,92.166,88.002,92.058,10239500.0],["2022-07-22",92.122,93.176,88.768,89.354,6256500.0],["2022-07-25",89.086,89.138,87.332,88.0,5156500.0],["2022-07-26",88.72,88.72,83.556,84.564,9172500.0],["2022-07-27",86.41,90.026,85.726,89.72,11276000.0],["2022-07-28",86.246,89.262,84.738,87.3,19571000.0],["2022-07-29",85.846,89.754,85.286,89.332,10098000.0],["2022-08-01",87.798,91.114,87.14,90.754,8647500.0],["2022-08-02",88.932,92.214,88.45,90.888,5564500.0],["2022-08-03",92.15,94.582,91.432,94.29,7002500.0],["2022-08-04",93.558,99.096,92.726,98.6,16632500.0],["2022-08-05",95.616,100.654,95.052,98.97,14888500.0],["2022-08-08",99.02,100.696,98.398,98.99,8184500.0],["2022-08-09",98.456,99.554,96.698,97.492,4916500.0],["2022-08-10",100.392,103.324,100.196,103.24,9159500.0],["2022-08-11",104.0,104.316,99.484,99.89,7409000.0],["2022-08-12",100.888,101.6,98.598,101.302,8311000.0],["2022-08-15",100.4,102.2,99.712,100.814,4964500.0],["2022-08-16",99.8,100.08,98.31,99.348,7162000.0],["2022-08-17",97.8,98.732,97.096,97.752,4377000.0],["2022-08-18",97.272,98.092,96.044,97.92,4908000.0],["2022-08-19",96.834,96.938,94.664,95.252,4907000.0],["2022-08-22",93.314,93.848,91.154,91.942,5096500.0],["2022-08-23",91.998,92.814,91.276,91.998,3951000.0],["2022-08-24",92.058,92.684,91.032,91.504,4176500.0],["2022-08-25",91.28,93.266,90.66,93.206,5283500.0],["2022-08-26",93.458,93.5,88.934,88.938,4490000.0],["2022-08-29",88.0,89.516,87.102,87.156,4299500.0],["2022-08-30",88.5,88.816,85.902,87.368,4802500.0],["2022-08-31",88.0,89.2,86.768,86.924,6980000.0],["2022-09-01",85.962,86.34,83.336,86.112,7897000.0],["2022-09-02",87.674,89.498,86.256,86.902,7788500.0],["2022-09-06",86.022,87.552,84.87,86.094,4799000.0],["2022-09-07",86.198,89.278,86.04,88.832,4409000.0],["2022-09-08",87.808,90.65,87.616,90.154,6056500.0],["2022-09-09",91.616,94.384,91.502,94.006,6960000.0],["2022-09-12",95.04,96.538,93.852,95.258,5875000.0],["2022-09-13",90.0,91.676,89.88,90.476,7248000.0],["2022-09-14",90.874,92.114,89.642,91.498,5157500.0],["2022-09-15",88.984,91.562,86.842,87.11,9825000.0],["2022-09-16",86.294,86.802,84.222,85.16,10690500.0],["2022-09-19",84.56,85.3,83.768,85.01,4428000.0],["2022-09-20",84.3,84.3,82.202,82.24,8290500.0],["2022-09-21",83.038,83.788,80.278,80.286,12609500.0],["2022-09-22",79.974,80.892,77.34,77.394,12089500.0],["2022-09-23",76.586,77.466,74.872,75.408,11061000.0],["2022-09-26",75.296,76.522,73.542,74.02,11886000.0],["2022-09-27",75.352,75.86,74.24,75.79,10637000.0],["2022-09-28",75.688,78.078,75.284,77.77,7694000.0],["2022-09-29",76.576,77.262,75.548,77.1,7487000.0],["2022-09-30",77.0,79.216,75.436,75.522,9128500.0],["2022-10-03",76.016,78.804,74.946,78.342,11638000.0],["2022-10-04",80.426,82.732,80.166,82.31,9894000.0],["2022-10-05",80.55,85.15,80.402,84.116,8859000.0],["2022-10-06",84.424,86.678,83.308,83.686,8718000.0],["2022-10-07",82.0,82.486,79.792,80.242,6177500.0],["2022-10-10",80.278,80.442,75.43,76.356,8951500.0],["2022-10-11",76.33,76.344,73.376,74.26,10214000.0],["2022-10-12",74.498,75.262,73.188,73.826,9183000.0],["2022-10-13",69.55,73.314,67.4,72.38,13700000.0],["2022-10-14",73.204,73.37,68.18,68.352,16005500.0],["2022-10-17",70.286,71.776,69.502,69.722,12858000.0],["2022-10-18",72.468,73.494,70.21,71.358,10497000.0],["2022-10-19",70.142,71.972,70.104,71.088,6921000.0],["2022-10-20",71.226,73.294,70.208,71.252,8278500.0],["2022-10-21",70.662,72.328,69.458,72.134,7256500.0],["2022-10-24",73.6,74.18,71.85,73.312,8328500.0],["2022-10-25",73.716,75.5,73.0,75.332,10662500.0],["2022-10-26",70.76,76.516,70.2,73.282,18000000.0],["2022-10-27",85.392,85.526,81.722,83.134,28129000.0],["2022-10-28",83.246,84.288,80.754,84.08,15611000.0],["2022-10-31",83.6,85.646,82.982,84.148,9492500.0],["2022-11-01",85.416,86.048,83.32,83.712,6799500.0],["2022-11-02",83.866,83.866,78.468,78.536,8858500.0],["2022-11-03",78.124,79.124,76.972,77.112,6895500.0],["2022-11-04",77.702,77.986,70.836,72.35,14191500.0],["2022-11-07",73.0,73.016,70.25,72.64,8592000.0],["2022-11-08",73.0,75.058,71.82,74.228,7861500.0],["2022-11-09",73.0,73.766,72.24,72.254,5763000.0],["2022-11-10",78.652,82.11,78.128,80.812,14567500.0],["2022-11-11",81.398,84.892,80.944,81.982,10721500.0],["2022-11-14",80.302,81.32,78.244,80.08,7794500.0],["2022-11-15",82.842,85.078,82.842,83.896,9238000.0],["2022-11-16",83.08,83.5,81.084,82.44,5841500.0],["2022-11-17",80.57,81.754,79.57,80.116,7628000.0],["2022-11-18",81.582,82.0,78.856,79.876,6026500.0],["2022-11-21",78.84,79.194,76.5,77.476,6676000.0],["2022-11-22",77.898,80.386,76.81,80.056,6877500.0],["2022-11-23",79.968,82.12,79.35,81.874,5204000.0],["2022-11-25",81.336,81.922,80.796,81.442,2007000.0],["2022-11-28",80.788,81.244,79.496,80.386,5231500.0],["2022-11-29",80.174,80.434,78.936,79.37,5098000.0],["2022-11-30",78.822,83.454,78.602,83.26,10441000.0],["2022-12-01",83.232,86.284,82.944,85.12,8899000.0],["2022-12-02",83.446,84.32,81.946,82.574,6224500.0],["2022-12-05",81.2,81.974,77.034,78.452,8584000.0],["2022-12-06",78.448,78.964,76.312,77.83,7368000.0],["2022-12-07",77.854,79.16,77.01,77.704,5061500.0],["2022-12-08",78.418,79.608,77.044,79.246,5162000.0],["2022-12-09",78.814,80.654,78.61,78.716,4192500.0],["2022-12-12",79.112,81.412,78.942,80.328,7379500.0],["2022-12-13",84.886,86.434,82.02,83.234,9725000.0],["2022-12-14",83.302,85.846,82.31,83.678,7478500.0],["2022-12-15",81.65,82.774,79.942,80.128,5811000.0],["2022-12-16",79.966,80.872,78.428,78.874,9362500.0],["2022-12-19",78.86,79.598,76.202,76.46,6984000.0],["2022-12-20",75.3,77.674,75.164,77.294,4774000.0],["2022-12-21",77.426,79.072,76.23,78.382,4816000.0],["2022-12-22",76.794,77.354,74.73,75.988,6415000.0],["2022-12-23",75.0,76.38,74.294,76.372,4283000.0],["2022-12-27",76.03,76.766,74.822,76.128,4144500.0],["2022-12-28",76.086,77.124,74.548,75.21,3860500.0],["2022-12-29",76.19,78.424,75.802,77.97,4602500.0],["2022-12-30",76.76,77.934,76.458,77.654,3496500.0],["2023-01-03",79.016,79.73,76.13,77.1,5440000.0],["2023-01-04",78.19,79.412,76.948,78.77,7024500.0],["2023-01-05",77.69,77.94,73.05,73.264,8950000.0],["2023-01-06",74.318,74.318,70.724,73.306,13383500.0],["2023-01-09",74.776,78.598,74.638,75.712,10439000.0],["2023-01-10",74.874,76.754,74.874,76.168,5323000.0],["2023-01-11",76.964,78.784,76.642,78.756,6292000.0],["2023-01-12",81.966,84.168,79.17,82.652,11570000.0],["2023-01-13",81.734,83.47,81.612,82.978,5590500.0],["2023-01-17",83.0,83.884,81.59,83.648,6743500.0],["2023-01-18",84.158,86.3,82.928,83.24,8633500.0],["2023-01-19",83.204,86.854,83.06,85.686,13394500.0],["2023-01-20",85.84,88.648,85.716,88.366,7613500.0],["2023-01-23",88.2,90.156,87.356,88.488,9031500.0],["2023-01-24",88.0,89.192,87.4,88.682,7077000.0],["2023-01-25",85.748,89.858,85.456,89.754,17240500.0],["2023-01-26",92.372,95.546,88.932,92.614,31754500.0],["2023-01-27",91.496,93.426,90.33,91.772,11756500.0],["2023-01-30",90.398,90.636,88.024,88.514,11596000.0],["2023-01-31",88.904,91.078,88.462,91.026,10181000.0],["2023-02-01",91.238,95.502,90.652,94.762,11307500.0],["2023-02-02",96.96,98.924,95.892,98.254,11498500.0],["2023-02-03",95.626,96.94,93.78,94.444,8753500.0],["2023-02-06",91.102,93.034,90.55,91.044,12298500.0],["2023-02-07",90.966,93.248,90.102,92.652,6713000.0],["2023-02-08",92.918,94.444,92.194,92.796,7829500.0],["2023-02-09",94.05,94.886,92.212,92.66,7613500.0],["2023-02-10",91.722,92.198,90.874,91.672,8278000.0],["2023-02-13",91.856,92.76,90.404,92.208,5892000.0],["2023-02-14",91.328,93.896,91.12,92.27,4889500.0],["2023-02-15",91.796,92.9,91.304,92.782,5279500.0],["2023-02-16",90.0,92.198,89.852,90.738,5752500.0],["2023-02-17",90.0,90.594,86.878,87.802,9820500.0],["2023-02-21",86.364,87.42,85.71,86.372,5492500.0],["2023-02-22",87.53,89.414,87.058,87.968,6185500.0],["2023-02-23",88.082,88.556,86.756,88.342,4734000.0],["2023-02-24",86.464,86.916,84.752,85.118,5430000.0],["2023-02-27",86.248,87.528,85.532,85.714,7410500.0],["2023-02-28",85.132,86.844,85.132,86.434,7343500.0],["2023-03-01",86.388,87.084,85.208,85.788,4587500.0],["2023-03-02",85.742,87.284,85.116,87.208,5783000.0],["2023-03-03",87.964,89.076,87.826,88.796,4957500.0],["2023-03-06",89.1,90.978,88.874,89.204,5470000.0],["2023-03-07",89.12,90.908,88.752,88.962,6076000.0],["2023-03-08",88.866,90.104,88.3,89.394,4088000.0],["2023-03-09",88.846,90.16,85.618,85.7,7347000.0],["2023-03-10",85.6,85.846,81.862,83.016,9421000.0],["2023-03-13",82.59,85.186,81.074,82.986,8422500.0],["2023-03-14",84.56,85.196,83.386,84.908,5682000.0],["2023-03-15",83.744,84.534,82.96,84.452,5934000.0],["2023-03-16",84.568,88.58,84.3,88.478,10371500.0],["2023-03-17",88.73,88.732,86.92,88.2,14587000.0],["2023-03-20",87.608,87.898,85.17,87.03,6895500.0],["2023-03-21",87.22,89.574,87.22,89.092,6410000.0],["2023-03-22",89.436,89.752,86.694,86.702,4657500.0],["2023-03-23",88.094,90.394,87.534,88.094,5827500.0],["2023-03-24",87.766,87.844,85.422,86.58,4613500.0],["2023-03-27",86.7,87.548,86.026,86.262,4676000.0],["2023-03-28",85.804,86.382,85.402,85.816,5445500.0],["2023-03-29",86.71,87.798,86.258,87.688,6522500.0],["2023-03-30",88.708,88.768,87.616,87.926,5393500.0],["2023-03-31",88.62,93.082,88.324,92.944,12269500.0],["2023-04-03",92.306,93.178,91.482,92.898,6793000.0],["2023-04-04",95.088,96.466,94.476,95.21,11236000.0],["2023-04-05",95.15,95.2,92.058,93.466,6729000.0],["2023-04-06",92.79,94.73,91.492,94.626,8457500.0],["2023-04-10",93.23,94.606,91.276,94.528,6213000.0],["2023-04-11",93.202,94.778,92.866,93.964,4889500.0],["2023-04-12",94.918,96.166,93.896,94.286,8112500.0],["2023-04-13",95.064,97.116,94.59,96.7,8001000.0],["2023-04-14",93.356,93.964,90.938,92.606,15376000.0],["2023-04-17",93.002,94.338,92.714,94.11,5354000.0],["2023-04-18",95.626,95.626,94.002,95.198,5905000.0],["2023-04-19",95.0,95.67,94.634,95.118,5093000.0],["2023-04-20",94.664,94.756,93.08,93.538,5193000.0],["2023-04-21",94.038,94.832,93.022,94.662,5459500.0],["2023-04-24",94.8,95.32,93.05,94.6,6116500.0],["2023-04-25",93.35,93.65,88.396,88.456,10293000.0],["2023-04-26",90.0,90.9,89.176,90.806,14455500.0],["2023-04-27",88.046,91.73,85.536,90.868,24276500.0],["2023-04-28",90.848,92.336,89.84,91.884,11800500.0],["2023-05-01",91.262,91.262,89.86,90.082,7120500.0],["2023-05-02",90.106,90.2,87.878,88.736,6421500.0],["2023-05-03",88.706,89.38,87.29,87.416,5960000.0],["2023-05-04",87.812,88.508,85.794,86.102,8294000.0],["2023-05-05",86.6,87.934,86.31,86.96,6513000.0],["2023-05-08",87.38,87.914,85.81,87.798,7233000.0],["2023-05-09",87.444,89.168,87.014,88.278,5857500.0],["2023-05-10",89.836,91.998,89.25,90.828,7688500.0],["2023-05-11",90.798,91.092,89.49,90.514,10094000.0],["2023-05-12",90.6,91.494,89.33,91.04,6106500.0],["2023-05-15",90.66,92.93,90.448,92.628,7506000.0],["2023-05-16",92.58,95.6,92.354,93.648,8142500.0],["2023-05-17",95.898,98.988,95.432,98.584,16088000.0],["2023-05-18",100.0,102.522,99.164,102.034,14300500.0],["2023-05-19",102.0,102.346,100.55,102.06,8511000.0],["2023-05-22",101.32,103.418,101.234,102.278,6804500.0],["2023-05-23",101.5,102.356,99.97,100.028,5620000.0],["2023-05-24",99.344,101.252,98.826,100.51,5495000.0],["2023-05-25",104.658,107.96,103.56,106.356,15816500.0],["2023-05-26",106.928,109.912,106.362,107.492,10671500.0],["2023-05-30",109.6,111.316,108.874,109.824,9686500.0],["2023-05-31",107.866,109.652,106.758,108.956,11929000.0],["2023-06-01",106.96,110.124,106.404,108.592,7398500.0],["2023-06-02",109.2,110.888,108.256,109.636,6391000.0],["2023-06-05",109.616,111.972,108.474,111.342,6581000.0],["2023-06-06",111.3,112.726,111.036,111.16,6941000.0],["2023-06-07",111.11,111.564,105.448,105.664,12033000.0],["2023-06-08",105.918,108.29,105.222,107.068,7291500.0],["2023-06-09",107.648,109.0,106.308,106.806,6849000.0],["2023-06-12",107.804,109.38,106.426,109.27,6478000.0],["2023-06-13",111.2,111.918,109.854,110.944,6727000.0],["2023-06-14",110.99,113.596,110.8,113.462,6418500.0],["2023-06-15",112.61,115.336,112.422,114.874,6595500.0],["2023-06-16",114.874,114.93,112.99,113.096,10442500.0],["2023-06-20",111.66,113.926,111.088,111.898,5590500.0],["2023-06-21",111.558,111.93,109.118,109.36,5645000.0],["2023-06-22",108.644,110.046,107.802,109.974,6190000.0],["2023-06-23",108.246,110.328,107.376,108.598,6842500.0],["2023-06-26",108.266,110.226,107.328,107.594,4832500.0],["2023-06-27",108.228,109.016,107.002,107.992,4270500.0],["2023-06-28",107.786,109.836,107.46,109.734,4805000.0],["2023-06-29",109.994,110.148,108.536,109.616,3551000.0],["2023-06-30",111.158,113.326,110.806,112.394,6629500.0],["2023-07-03",112.17,112.912,111.188,112.574,2367000.0],["2023-07-05",111.28,113.446,111.232,113.152,5581000.0],["2023-07-06",111.4,112.106,109.686,111.166,5089500.0],["2023-07-07",111.056,112.66,110.556,110.596,4280000.0],["2023-07-10",110.6,113.17,110.6,113.12,5885500.0],["2023-07-11",113.442,114.254,111.508,112.288,5671500.0],["2023-07-12",114.172,114.172,111.448,112.268,5840500.0],["2023-07-13",113.324,115.888,113.0,115.49,6570500.0],["2023-07-14",115.4,116.852,115.2,116.076,4582500.0],["2023-07-17",116.534,118.998,116.4,118.476,5216000.0],["2023-07-18",117.962,120.4,116.784,119.426,6320000.0],["2023-07-19",122.18,122.872,119.908,120.65,8686000.0],["2023-07-20",119.524,120.176,115.156,115.776,7756000.0],["2023-07-21",118.13,118.602,116.2,116.404,4050000.0],["2023-07-24",117.3,117.444,115.21,115.608,4876500.0],["2023-07-25",115.8,117.528,115.8,116.476,5395500.0],["2023-07-26",114.784,117.018,114.242,115.454,9125500.0],["2023-07-27",119.6,120.132,111.342,111.978,15372000.0],["2023-07-28",113.508,113.936,111.874,113.908,10209500.0],["2023-07-31",114.764,116.73,114.6,116.6,8349000.0],["2023-08-01",115.648,118.3,115.042,118.078,5513000.0],["2023-08-02",115.978,116.572,112.21,112.634,8727500.0],["2023-08-03",111.594,112.502,111.2,112.08,4318500.0],["2023-08-04",112.88,112.996,110.002,110.326,8170500.0],["2023-08-07",111.072,111.382,109.812,110.978,6136000.0],["2023-08-08",109.398,110.752,108.35,110.566,5425500.0],["2023-08-09",110.304,111.0,109.02,110.066,4696000.0],["2023-08-10",111.566,113.214,110.028,111.0,5647500.0],["2023-08-11",110.154,111.714,110.002,111.488,4008500.0],["2023-08-14",110.386,113.35,110.152,113.242,3854500.0],["2023-08-15",113.498,114.796,111.694,111.92,4153500.0],["2023-08-16",111.4,112.196,109.654,109.9,4946000.0],["2023-08-17",110.09,110.41,108.142,108.728,4951500.0],["2023-08-18",106.792,108.68,106.508,108.3,4189000.0],["2023-08-21",108.572,111.062,108.51,110.94,4237500.0],["2023-08-22",111.924,112.85,111.26,112.364,4448500.0],["2023-08-23",112.894,115.394,112.4,113.6,5690000.0],["2023-08-24",114.92,115.174,109.894,109.908,4557000.0],["2023-08-25",110.888,113.414,110.28,112.73,3402000.0],["2023-08-28",113.324,114.4,112.468,113.662,2940500.0],["2023-08-29",113.032,116.18,112.6,115.774,3921000.0],["2023-08-30",115.684,117.74,115.312,117.648,4278000.0],["2023-08-31",118.0,119.292,116.902,117.766,6656500.0],["2023-09-01",118.702,119.324,117.5,118.176,3633500.0],["2023-09-05",118.176,119.926,116.9,119.432,3591500.0],["2023-09-06",118.628,119.876,118.322,119.702,3345000.0],["2023-09-07",118.254,120.294,117.872,119.864,5200000.0],["2023-09-08",120.0,120.916,119.42,120.014,3640500.0],["2023-09-11",120.7,121.58,120.158,121.188,4802000.0],["2023-09-12",119.6,120.702,117.738,117.768,4647000.0],["2023-09-13",117.21,118.568,116.71,118.276,3193500.0],["2023-09-14",118.69,118.996,117.084,118.022,3340500.0],["2023-09-15",117.716,117.86,115.3,115.916,8552000.0],["2023-09-18",115.448,116.88,115.334,115.702,3305000.0],["2023-09-19",115.87,115.87,113.31,114.466,4148500.0],["2023-09-20",115.0,116.688,113.954,114.11,3884000.0],["2023-09-21",112.624,112.98,109.804,109.906,5350500.0],["2023-09-22",110.356,111.784,110.122,110.818,5535500.0],["2023-09-25",110.524,111.928,110.26,111.896,4007000.0],["2023-09-26",110.712,110.95,107.726,108.926,7546000.0],["2023-09-27",109.912,110.356,108.08,109.276,5081000.0],["2023-09-28",106.802,111.23,105.6,110.704,5790000.0],["2023-09-29",112.174,113.234,111.702,111.792,6685000.0],["2023-10-02",110.95,112.034,109.958,111.046,4970000.0],["2023-10-03",110.4,111.27,107.382,108.248,6860000.0],["2023-10-04",108.916,110.114,108.328,109.728,3525000.0],["2023-10-05",108.966,109.702,107.21,109.434,3314500.0],["2023-10-06",108.578,113.116,107.804,112.144,5907500.0],["2023-10-09",110.978,113.13,110.69,112.886,4041000.0],["2023-10-10",111.212,112.936,109.4,111.66,7040500.0],["2023-10-11",112.0,113.04,110.328,111.734,4394000.0],["2023-10-12",112.152,113.978,110.9,112.03,4123000.0],["2023-10-13",111.752,112.758,109.812,109.932,3885000.0],["2023-10-16",109.932,111.54,109.3,110.326,4157500.0],["2023-10-17",109.932,114.85,109.76,113.694,6986500.0],["2023-10-18",112.56,113.6,109.972,110.136,4361500.0],["2023-10-19",111.688,113.682,111.326,111.996,5364500.0],["2023-10-20",111.32,111.484,107.234,108.502,7092000.0],["2023-10-23",107.4,109.068,106.108,108.276,4715000.0],["2023-10-24",109.142,111.388,108.852,110.878,6635500.0],["2023-10-25",109.874,110.42,105.448,106.034,10044500.0],["2023-10-26",112.0,115.8,109.772,110.19,17740000.0],["2023-10-27",111.292,112.8,109.688,110.802,8779000.0],["2023-10-30",111.92,114.434,111.618,113.708,7241000.0],["2023-10-31",114.174,116.968,112.98,116.37,8077500.0],["2023-11-01",116.2,119.018,116.088,118.696,8847000.0],["2023-11-02",120.242,122.174,119.68,119.886,8792000.0],["2023-11-03",120.116,122.358,118.496,121.352,7391000.0],["2023-11-06",121.7,122.196,120.49,121.85,4424500.0],["2023-11-07",122.076,125.174,122.076,122.782,8289500.0],["2023-11-08",123.216,125.238,123.2,125.066,8511500.0],["2023-11-09",125.02,126.498,123.864,123.952,6075500.0],["2023-11-10",123.952,127.286,123.108,126.952,5118000.0],["2023-11-13",126.756,127.952,126.45,127.682,4983500.0],["2023-11-14",129.496,131.368,129.3,130.834,6756000.0],["2023-11-15",130.894,131.988,129.794,130.18,6167500.0],["2023-11-16",130.0,131.36,129.606,130.456,5238500.0],["2023-11-17",130.39,130.936,129.658,130.872,3963000.0],["2023-11-20",130.8,133.708,130.518,133.384,5397000.0],["2023-11-21",132.952,134.128,132.302,133.68,4631000.0],["2023-11-22",134.536,135.606,133.456,133.932,4440500.0],["2023-11-24",134.106,134.894,133.76,134.78,2250000.0],["2023-11-27",134.4,135.522,133.914,134.11,5050000.0],["2023-11-28",133.526,134.52,132.278,133.048,7603000.0],["2023-11-29",134.2,136.458,134.2,135.786,7326500.0],["2023-11-30",136.4,137.778,135.764,137.148,9164500.0],["2023-12-01",137.09,138.954,136.656,138.158,7266500.0],["2023-12-04",136.8,138.798,136.142,137.524,5830500.0],["2023-12-05",135.886,137.928,135.448,137.644,4575000.0],["2023-12-06",138.0,139.078,137.146,137.246,4004500.0],["2023-12-07",137.12,137.85,136.06,137.536,3256000.0],["2023-12-08",137.89,140.222,137.712,139.816,5418500.0],["2023-12-11",139.822,141.774,139.64,141.024,5293500.0],["2023-12-12",141.024,143.574,140.896,143.296,4517500.0],["2023-12-13",143.4,144.136,142.01,143.128,6058500.0],["2023-12-14",142.0,142.42,135.6,136.078,15116000.0],["2023-12-15",135.052,139.962,134.804,139.648,10913000.0],["2023-12-18",140.404,141.86,139.188,140.744,5616500.0],["2023-12-19",141.14,141.698,140.0,141.542,4526500.0],["2023-12-20",140.814,141.572,138.72,138.76,4705500.0],["2023-12-21",140.15,140.71,138.194,140.152,3935500.0],["2023-12-22",140.77,140.77,138.884,139.51,2465000.0],["2023-12-26",140.034,140.912,139.742,140.246,2319500.0],["2023-12-27",140.262,140.902,139.82,140.752,1948500.0],["2023-12-28",141.328,141.506,140.266,140.492,2510500.0],["2023-12-29",141.4,142.318,140.112,141.298,4628500.0],["2024-01-02",139.41,139.872,135.086,137.504,5654500.0],["2024-01-03",135.152,137.488,134.806,135.06,4415000.0],["2024-01-04",134.954,135.838,134.244,134.374,4571500.0],["2024-01-05",134.426,136.156,134.426,135.232,3618000.0],["2024-01-08",136.848,139.564,136.492,139.252,5991000.0],["2024-01-09",138.772,140.24,138.2,139.734,4920500.0],["2024-01-10",141.5,143.384,140.25,142.86,5059500.0],["2024-01-11",144.512,146.86,143.682,145.292,6153500.0],["2024-01-12",144.96,146.2,143.752,145.836,4164500.0],["2024-01-16",146.0,146.8,145.002,145.512,4675500.0],["2024-01-17",145.2,145.798,142.862,145.508,3369000.0],["2024-01-18",148.484,149.496,147.094,149.192,6491000.0],["2024-01-19",150.088,150.632,148.964,149.822,6790000.0],["2024-01-22",152.038,153.362,150.412,150.49,8125000.0],["2024-01-23",150.43,150.874,148.61,150.684,5723000.0],["2024-01-24",154.18,155.192,152.254,152.684,14085500.0],["2024-01-25",156.0,156.776,151.458,153.338,15638000.0],["2024-01-26",153.42,156.766,152.904,153.888,8999500.0],["2024-01-29",153.864,157.61,153.8,157.448,6653000.0],["2024-01-30",157.466,157.984,155.792,157.146,5406000.0],["2024-01-31",155.578,155.578,151.506,153.08,6822000.0],["2024-02-01",153.818,154.586,152.812,154.2,4431500.0],["2024-02-02",154.794,157.4,154.42,156.26,4874000.0],["2024-02-05",156.4,157.29,154.224,156.968,5402500.0],["2024-02-06",157.776,157.82,153.176,155.49,5487500.0],["2024-02-07",156.562,158.694,156.52,158.078,4558500.0],["2024-02-08",158.4,160.06,158.168,159.882,4465000.0],["2024-02-09",160.47,163.064,160.47,162.588,4547500.0],["2024-02-12",162.82,163.0,156.57,157.47,6206000.0],["2024-02-13",153.0,156.096,150.046,154.752,8929500.0],["2024-02-14",157.0,158.456,155.258,158.4,3870500.0],["2024-02-15",159.0,159.69,155.974,156.0,5283000.0],["2024-02-16",154.854,155.9,152.934,153.0,5708500.0],["2024-02-20",150.616,151.856,147.548,150.568,7427500.0],["2024-02-21",147.398,149.716,146.104,149.588,4376000.0],["2024-02-22",155.0,158.374,153.526,153.842,10731000.0],["2024-02-23",155.07,156.994,153.316,154.194,6486000.0],["2024-02-26",154.938,158.118,154.9,155.932,5604000.0],["2024-02-27",156.452,156.798,151.392,153.428,7070000.0],["2024-02-28",152.702,152.746,150.8,151.958,6333500.0],["2024-02-29",153.41,154.664,152.596,154.268,7431000.0],["2024-03-01",154.4,155.66,153.674,154.726,4563000.0],["2024-03-04",154.6,155.576,152.948,155.218,4933500.0],["2024-03-05",153.246,153.444,146.03,148.03,9787500.0],["2024-03-06",150.102,150.478,146.53,148.212,6735000.0],["2024-03-07",149.694,153.786,147.054,153.616,7934500.0],["2024-03-08",153.82,155.514,150.046,151.536,5134500.0],["2024-03-11",150.4,151.84,148.896,151.348,4560500.0],["2024-03-12",152.864,158.6,152.596,157.912,7651500.0],["2024-03-13",159.012,161.554,155.0,155.376,6127000.0],["2024-03-14",157.626,158.0,154.624,155.898,4430500.0],["2024-03-15",152.312,152.4,147.2,148.782,12695500.0],["2024-03-18",150.0,151.938,149.624,151.16,4723500.0],["2024-03-19",150.0,151.664,148.56,151.388,6121500.0],["2024-03-20",152.124,153.636,151.01,153.512,3517500.0],["2024-03-21",156.0,157.176,154.316,154.636,6312500.0],["2024-03-22",154.948,155.978,153.864,154.83,4425500.0],["2024-03-25",153.61,155.182,151.852,154.928,3604000.0],["2024-03-26",155.798,157.76,155.302,155.714,4550500.0],["2024-03-27",156.766,157.266,150.7,151.8,7007500.0],["2024-03-28",151.93,153.752,151.15,152.48,5418500.0],["2024-04-01",152.798,154.618,151.814,153.674,3582000.0],["2024-04-02",151.018,151.932,149.646,151.4,3845000.0],["2024-04-03",150.5,152.94,150.3,151.832,2821000.0],["2024-04-04",153.68,156.45,151.484,151.51,5110000.0],["2024-04-05",151.686,158.376,151.686,156.7,6432000.0],["2024-04-08",156.668,157.998,154.482,157.12,4996000.0],["2024-04-09",158.654,159.088,154.306,156.444,3951000.0],["2024-04-10",153.8,154.99,152.82,153.838,4304000.0],["2024-04-11",154.0,155.196,152.28,154.268,3741500.0],["2024-04-12",152.44,154.992,152.19,153.742,4799500.0],["2024-04-15",153.8,154.326,147.092,147.162,5858000.0],["2024-04-16",147.6,149.8,147.068,148.956,5429000.0],["2024-04-17",149.356,149.798,146.99,147.29,3607500.0],["2024-04-18",147.38,147.978,145.47,146.272,3943500.0],["2024-04-19",145.0,145.206,141.706,142.782,7703000.0],["2024-04-22",144.65,144.998,142.124,144.39,7321000.0],["2024-04-23",145.44,148.734,145.44,148.19,5824500.0],["2024-04-24",150.794,151.45,147.826,149.258,8528000.0],["2024-04-25",142.978,143.406,137.8,143.25,16932500.0],["2024-04-26",144.752,146.942,143.97,144.71,7229500.0],["2024-04-29",144.652,145.66,142.704,144.232,3546000.0],["2024-04-30",143.33,143.494,138.438,138.666,9977500.0],["2024-05-01",138.742,140.14,136.778,137.122,6665000.0],["2024-05-02",138.6,139.214,137.0,139.144,5796000.0],["2024-05-03",141.996,144.93,141.0,143.33,7185500.0],["2024-05-06",143.998,145.328,143.682,145.312,5954500.0],["2024-05-07",146.0,146.0,139.91,142.666,7762500.0],["2024-05-08",143.27,144.39,142.954,144.206,5739500.0],["2024-05-09",144.116,145.8,143.598,144.588,5251500.0],["2024-05-10",145.0,146.71,145.0,145.958,4103500.0],["2024-05-13",146.57,146.57,144.59,146.024,4350000.0],["2024-05-14",146.0,147.4,143.554,144.324,5496000.0],["2024-05-15",146.0,152.262,145.512,152.114,7530500.0],["2024-05-16",152.69,153.822,151.484,151.602,5470500.0],["2024-05-17",153.0,153.196,151.508,153.01,4439000.0],["2024-05-20",152.706,154.968,152.448,154.836,3674000.0],["2024-05-21",155.0,155.586,152.782,155.41,3920500.0],["2024-05-22",156.0,156.866,153.894,154.166,4228500.0],["2024-05-23",156.336,156.336,151.206,151.63,4307500.0],["2024-05-24",149.872,149.944,147.274,147.702,6783500.0],["2024-05-28",147.776,147.796,143.662,145.772,7735000.0],["2024-05-29",144.4,147.572,144.288,146.224,4388500.0],["2024-05-30",138.198,138.514,128.034,128.658,25471500.0],["2024-05-31",130.358,131.508,127.598,131.386,21509000.0],["2024-06-03",131.96,132.874,129.09,132.022,9538500.0],["2024-06-04",131.72,134.92,131.204,134.4,12456000.0],["2024-06-05",136.69,141.144,135.238,140.822,13989500.0],["2024-06-06",141.246,142.472,139.946,140.632,7054500.0],["2024-06-07",140.102,140.798,137.702,139.762,5612500.0],["2024-06-10",139.464,142.128,138.712,141.83,4652000.0],["2024-06-11",142.346,143.8,141.374,142.408,5305000.0],["2024-06-12",144.452,145.9,144.166,144.3,6480500.0],["2024-06-13",144.4,145.564,141.834,141.952,5596500.0],["2024-06-14",143.12,146.1,143.12,145.716,4790000.0],["2024-06-17",144.684,145.866,143.81,145.1,5374500.0],["2024-06-18",144.572,146.904,144.154,146.034,5932000.0],["2024-06-20",148.4,148.452,145.884,146.862,5920000.0],["2024-06-21",147.988,150.108,146.724,149.866,8611500.0],["2024-06-24",148.4,149.636,147.538,147.918,6070500.0],["2024-06-25",149.0,151.282,148.476,150.962,5154000.0],["2024-06-26",150.8,152.274,150.158,150.782,4930000.0],["2024-06-27",151.642,156.0,151.334,154.826,5907000.0],["2024-06-28",155.086,157.994,154.176,157.334,8609000.0],["2024-07-01",156.8,158.096,154.156,157.792,5606500.0],["2024-07-02",156.996,158.83,156.324,158.822,4378000.0],["2024-07-03",158.734,159.19,157.038,157.184,2887500.0],["2024-07-05",157.684,161.304,157.184,161.294,5966000.0],["2024-07-08",152.7,155.33,152.288,153.24,10606500.0],["2024-07-09",150.192,152.004,147.402,148.802,12166500.0],["2024-07-10",148.112,148.676,146.31,148.63,7494000.0],["2024-07-11",149.2,151.3,148.266,149.828,6408000.0],["2024-07-12",149.8,152.52,148.8,151.698,4547500.0],["2024-07-15",153.39,155.296,151.85,153.57,4554500.0],["2024-07-16",153.57,154.008,150.902,152.158,4983000.0],["2024-07-17",148.0,149.274,146.04,147.214,7278500.0],["2024-07-18",147.668,150.116,146.02,147.754,7589500.0],["2024-07-19",148.938,151.176,147.6,150.24,5935000.0],["2024-07-22",150.962,152.888,150.754,151.3,5258000.0],["2024-07-23",152.694,155.194,152.132,153.104,5036500.0],["2024-07-24",151.0,151.496,145.846,146.174,10473500.0],["2024-07-25",157.866,170.066,156.608,165.758,32749000.0],["2024-07-26",165.17,169.372,163.614,165.522,12050500.0],["2024-07-29",165.8,166.1,159.71,159.812,9887500.0],["2024-07-30",161.148,161.148,156.918,159.76,5955500.0],["2024-07-31",163.232,164.292,161.0,162.878,6568500.0],["2024-08-01",163.772,167.718,160.424,162.276,6691500.0],["2024-08-02",158.172,158.626,153.092,158.128,7844500.0],["2024-08-05",151.408,158.19,149.22,156.254,10098500.0],["2024-08-06",157.4,162.858,156.256,158.59,7729000.0],["2024-08-07",161.128,163.308,154.986,155.256,5312000.0],["2024-08-08",158.4,160.54,157.354,159.228,7245500.0],["2024-08-09",159.228,163.202,159.228,162.216,3997500.0],["2024-08-12",162.216,162.966,160.014,161.324,2698000.0],["2024-08-13",162.4,164.574,162.12,163.76,3829000.0],["2024-08-14",164.4,165.41,163.1,163.804,4164500.0],["2024-08-15",165.0,167.0,164.736,166.422,5828000.0],["2024-08-16",165.85,166.208,164.77,165.512,4177500.0],["2024-08-19",165.184,166.744,164.238,166.576,3207500.0],["2024-08-20",167.0,168.652,166.416,167.644,3923500.0],["2024-08-21",166.706,168.084,166.0,167.836,3049500.0],["2024-08-22",168.0,168.51,163.904,164.186,3532500.0],["2024-08-23",166.0,166.9,163.0,165.654,3510500.0],["2024-08-26",165.936,167.352,165.098,165.572,2681500.0],["2024-08-27",164.634,167.142,164.634,166.348,2407500.0],["2024-08-28",166.338,166.536,161.792,162.822,4323000.0],["2024-08-29",164.46,169.8,164.46,166.254,6228000.0],["2024-08-30",167.352,171.45,167.168,171.0,9605000.0],["2024-09-03",171.28,172.77,166.174,167.172,6307500.0],["2024-09-04",165.944,167.28,164.248,166.966,3544500.0],["2024-09-05",165.33,168.072,165.01,167.08,3944500.0],["2024-09-06",167.802,169.684,163.796,165.008,5354000.0],["2024-09-09",166.698,171.4,165.394,171.116,5645500.0],["2024-09-10",172.142,173.29,169.498,172.03,4419500.0],["2024-09-11",171.654,175.524,168.37,175.192,5012000.0],["2024-09-12",176.006,177.904,174.256,177.226,4708500.0],["2024-09-13",176.354,176.9,174.576,175.79,4564500.0],["2024-09-16",177.0,179.598,175.946,178.492,5411500.0],["2024-09-17",178.13,179.922,176.56,177.166,5169500.0],["2024-09-18",177.552,179.942,176.46,178.078,4906000.0],["2024-09-19",181.6,184.394,180.572,183.85,7421500.0],["2024-09-20",184.084,188.024,183.462,187.472,18046000.0],["2024-09-23",187.376,189.092,184.584,185.11,6065000.0],["2024-09-24",185.11,185.384,181.498,184.72,5006500.0],["2024-09-25",179.694,180.2,177.302,178.006,11444000.0],["2024-09-26",178.73,178.844,174.286,176.972,7997500.0],["2024-09-27",176.808,177.238,175.274,176.358,4533000.0],["2024-09-30",175.852,178.96,175.244,178.878,4217500.0],["2024-10-01",179.718,179.718,173.326,173.436,6565500.0],["2024-10-02",173.8,176.918,172.648,176.082,4666000.0],["2024-10-03",175.6,178.442,175.424,178.128,5969000.0],["2024-10-04",179.958,183.658,179.278,183.536,5916000.0],["2024-10-07",183.824,184.51,179.986,181.188,5618000.0],["2024-10-08",185.194,188.6,183.854,184.4,5904000.0],["2024-10-09",184.392,188.68,183.192,187.73,5661500.0],["2024-10-10",186.642,189.8,186.586,188.926,5552500.0],["2024-10-11",188.564,189.354,187.418,187.718,4270500.0],["2024-10-14",189.478,189.918,187.182,188.938,2837000.0],["2024-10-15",189.056,189.45,185.334,185.592,5408000.0],["2024-10-16",184.992,185.4,182.406,183.774,5056000.0],["2024-10-17",186.556,186.62,183.022,183.424,3577500.0],["2024-10-18",184.2,185.632,183.424,184.35,7113000.0],["2024-10-21",180.4,183.726,179.954,183.668,7086000.0],["2024-10-22",183.298,184.88,182.872,183.59,5721500.0],["2024-10-23",183.294,184.022,180.274,181.536,9249500.0],["2024-10-24",189.678,195.956,188.082,191.316,17005000.0],["2024-10-25",191.452,192.988,189.434,190.17,7474000.0],["2024-10-28",191.802,192.0,189.0,189.0,6192500.0],["2024-10-29",190.0,191.564,187.886,190.616,8205500.0],["2024-10-30",190.206,192.7,189.896,190.0,4754000.0],["2024-10-31",188.16,190.872,185.67,186.598,6666500.0],["2024-11-01",187.472,190.232,186.11,188.682,4926500.0],["2024-11-04",188.806,192.074,188.32,190.918,4742000.0],["2024-11-05",192.292,194.772,191.666,194.208,4135000.0],["2024-11-06",198.8,199.406,196.42,198.896,6233000.0],["2024-11-07",199.36,204.888,199.0,203.056,6304000.0],["2024-11-08",202.188,203.992,201.004,201.616,5475000.0],["2024-11-11",202.6,207.6,202.6,207.202,6535500.0],["2024-11-12",206.156,210.652,205.424,209.658,6458500.0],["2024-11-13",209.658,212.332,208.7,209.11,6568500.0],["2024-11-14",209.8,210.8,206.4,207.96,5788500.0],["2024-11-15",204.794,205.944,200.602,202.278,7492500.0],["2024-11-18",203.308,204.236,200.75,201.068,8753500.0],["2024-11-19",199.534,205.166,198.684,204.42,9151000.0],["2024-11-20",205.6,206.338,201.262,204.596,5709500.0],["2024-11-21",206.726,210.652,206.198,209.41,5556500.0],["2024-11-22",210.2,212.918,210.0,212.12,7184500.0],["2024-11-25",212.92,213.776,209.83,210.542,9651000.0],["2024-11-26",212.0,214.568,210.896,214.014,3722000.0],["2024-11-27",212.738,213.04,207.682,208.28,4884500.0],["2024-11-29",208.47,210.4,207.674,209.888,2915500.0],["2024-12-02",209.68,211.064,209.098,209.686,5283000.0],["2024-12-03",208.018,211.53,207.382,211.464,6421000.0],["2024-12-04",216.734,225.326,216.0,224.626,10315000.0],["2024-12-05",223.02,226.12,222.622,224.744,5377500.0],["2024-12-06",227.124,227.4,224.0,224.868,4522000.0],["2024-12-09",224.84,226.804,221.142,224.096,6117000.0],["2024-12-10",222.804,229.474,222.804,225.568,7996000.0],["2024-12-11",227.208,231.58,227.208,229.436,6224000.0],["2024-12-12",228.188,230.936,227.4,229.684,3437000.0],["2024-12-13",226.0,228.352,222.92,224.22,6735500.0],["2024-12-16",223.56,226.906,222.0,225.986,5932500.0],["2024-12-17",226.0,226.468,222.134,222.944,6115500.0],["2024-12-18",223.498,223.772,211.398,212.198,7942500.0],["2024-12-19",214.048,216.164,212.504,214.974,9859000.0],["2024-12-20",212.0,220.574,211.0,218.25,10130000.0],["2024-12-23",217.2,218.4,214.754,217.652,3933500.0],["2024-12-24",219.416,221.31,218.0,221.112,2093500.0],["2024-12-26",220.0,221.216,218.72,219.822,2181500.0],["2024-12-27",218.4,218.914,212.4,216.292,5082500.0],["2024-12-30",213.194,214.716,211.046,213.54,3600000.0],["2024-12-31",214.7,214.7,210.586,212.024,4204500.0],["2025-01-02",214.704,214.742,208.2,210.868,5123000.0],["2025-01-03",211.86,214.828,211.344,214.754,4491500.0],["2025-01-06",216.794,216.91,213.718,215.41,4254500.0],["2025-01-07",214.82,217.0,208.894,210.83,5667000.0],["2025-01-08",212.376,212.6,208.46,209.816,7108500.0],["2025-01-10",207.826,208.306,203.35,204.914,7886500.0],["2025-01-13",202.226,204.03,199.826,203.148,8563000.0],["2025-01-14",206.88,207.412,204.118,206.258,6361500.0],["2025-01-15",210.662,211.912,208.196,210.826,6437500.0],["2025-01-16",211.708,212.95,210.516,211.432,3164500.0],["2025-01-17",214.516,216.0,212.4,214.296,5409500.0],["2025-01-21",217.744,220.974,217.244,219.37,7197000.0],["2025-01-22",223.0,226.14,222.172,225.034,8184000.0],["2025-01-23",223.53,226.84,222.95,226.84,5369500.0],["2025-01-24",228.224,229.0,223.762,224.996,4588500.0],["2025-01-27",223.484,233.196,222.2,228.124,11206500.0],["2025-01-28",230.0,239.618,226.394,234.078,12188500.0],["2025-01-29",232.182,234.078,227.04,228.726,13097000.0],["2025-01-30",205.424,206.2,198.0,202.55,31037500.0],["2025-01-31",206.402,207.15,202.284,203.676,14333500.0],["2025-02-03",201.3,206.198,199.61,204.188,10080000.0],["2025-02-04",207.982,208.69,199.666,202.026,9594000.0],["2025-02-05",203.072,205.77,202.416,205.412,6696000.0],["2025-02-06",204.584,207.056,203.658,204.66,6308500.0],["2025-02-07",205.0,208.47,200.792,201.658,6936000.0],["2025-02-10",203.51,206.62,202.25,204.362,5874500.0],["2025-02-11",203.0,204.274,200.788,201.81,5080000.0],["2025-02-12",199.25,199.684,196.0,196.48,8388000.0],["2025-02-13",196.48,198.4,194.096,197.896,7817000.0],["2025-02-14",195.82,197.8,193.32,197.326,7517000.0],["2025-02-18",197.6,199.508,194.8,199.496,8363500.0],["2025-02-19",199.464,200.57,195.134,197.428,8686000.0],["2025-02-20",196.016,196.116,191.774,193.596,6756000.0],["2025-02-21",192.94,193.4,186.602,187.682,10021000.0],["2025-02-24",188.808,188.9,182.706,185.516,8464000.0],["2025-02-25",184.744,185.328,179.642,184.458,10721500.0],["2025-02-26",185.86,190.52,185.2,188.392,10012500.0],["2025-02-27",189.632,190.67,183.928,184.192,7275500.0],["2025-02-28",184.194,185.996,181.49,185.952,7839500.0],["2025-03-03",187.202,187.8,180.536,182.062,7729500.0],["2025-03-04",180.0,183.468,175.388,181.218,12295500.0],["2025-03-05",181.0,184.8,179.676,183.158,7701500.0],["2025-03-06",178.0,181.58,171.65,173.418,10821000.0],["2025-03-07",171.3,174.0,166.544,170.126,12640500.0],["2025-03-10",164.68,166.4,155.582,156.766,19492500.0],["2025-03-11",160.0,165.596,158.8,161.68,14995500.0],["2025-03-12",166.958,169.85,164.686,168.628,13709000.0],["2025-03-13",166.0,167.0,161.196,162.324,9818000.0],["2025-03-14",164.552,169.812,164.552,168.866,9266000.0],["2025-03-17",167.8,171.136,167.0,168.586,8284000.0],["2025-03-18",167.486,167.494,164.07,166.0,8840000.0],["2025-03-19",167.146,170.8,166.004,168.824,7809000.0],["2025-03-20",165.448,165.652,161.836,164.824,12965000.0],["2025-03-21",163.228,165.78,161.76,165.55,14536500.0],["2025-03-24",169.2,170.696,168.244,169.946,7997500.0],["2025-03-25",171.646,174.198,171.0,172.276,8216000.0],["2025-03-26",171.268,172.102,166.806,167.71,6743000.0],["2025-03-27",167.008,167.99,164.434,165.548,7400000.0],["2025-03-28",164.0,164.202,157.906,159.552,8792500.0],["2025-03-31",156.304,159.8,151.568,159.228,14921000.0],["2025-04-01",159.644,162.592,158.546,162.312,7715000.0],["2025-04-02",158.936,165.432,158.936,164.806,8132000.0],["2025-04-03",156.55,157.612,151.45,154.814,10439000.0],["2025-04-04",151.268,151.754,143.69,144.33,14502000.0],["2025-04-07",137.6,151.73,135.732,147.1,14391000.0],["2025-04-08",153.602,155.176,142.638,145.52,10616000.0],["2025-04-09",145.0,166.328,144.64,165.19,15460000.0],["2025-04-10",161.418,161.998,152.216,156.698,10232000.0],["2025-04-11",154.262,157.376,151.0,157.134,10515000.0],["2025-04-14",160.444,162.426,157.36,159.964,8585000.0],["2025-04-15",160.192,164.98,159.842,163.3,8676000.0],["2025-04-16",160.922,164.234,158.148,159.332,9347500.0],["2025-04-17",160.012,160.012,153.804,154.432,9019500.0],["2025-04-21",151.872,153.11,148.482,151.198,8343500.0],["2025-04-22",152.56,155.326,150.488,153.366,7914000.0],["2025-04-23",164.208,166.792,161.4,162.54,15096000.0],["2025-04-24",180.062,188.796,179.666,187.714,30415500.0],["2025-04-25",188.8,192.0,185.834,189.052,14439000.0],["2025-04-28",191.97,192.206,185.426,187.482,10262000.0],["2025-04-29",188.0,189.446,186.11,188.572,6226500.0],["2025-04-30",186.112,191.532,184.08,191.002,9739500.0],["2025-05-01",194.772,195.724,191.504,191.59,9038500.0],["2025-05-02",195.784,197.1,193.812,195.472,8347000.0],["2025-05-05",194.6,198.4,194.268,195.61,6371000.0],["2025-05-06",193.808,195.736,192.838,193.052,6402500.0],["2025-05-07",194.244,197.462,193.458,196.658,8648500.0],["2025-05-08",197.0,198.4,194.562,194.898,7344000.0],["2025-05-09",196.0,197.356,194.324,196.012,4600500.0],["2025-05-12",201.704,203.4,199.134,203.12,7160500.0],["2025-05-13",204.6,207.996,203.4,207.344,7415500.0],["2025-05-14",207.4,209.2,205.33,205.364,7073000.0],["2025-05-15",206.884,208.13,204.392,207.036,4940000.0],["2025-05-16",207.678,208.748,206.626,208.036,5804500.0],["2025-05-19",205.79,206.938,203.21,205.15,10356000.0],["2025-05-20",203.0,204.932,202.664,204.368,5375000.0],["2025-05-21",201.78,206.148,201.116,202.952,6298000.0],["2025-05-22",202.952,205.498,202.358,203.154,4282000.0],["2025-05-23",200.0,202.858,198.92,200.874,6940500.0],["2025-05-27",202.722,205.966,202.596,205.478,5512500.0],["2025-05-28",205.478,207.534,203.636,204.26,4966500.0],["2025-05-29",204.634,204.916,200.94,203.046,6329500.0],["2025-05-30",204.0,204.0,200.518,202.218,13319500.0],["2025-06-02",201.828,203.59,200.06,202.422,5013000.0],["2025-06-03",202.364,203.25,201.1,202.176,5118500.0],["2025-06-04",202.312,203.51,200.592,202.548,3589000.0],["2025-06-05",205.462,206.288,202.834,203.52,4512000.0],["2025-06-06",205.246,206.92,203.268,206.042,4798500.0],["2025-06-09",206.2,206.896,203.612,205.372,4539000.0],["2025-06-10",204.228,205.372,199.824,201.958,5946000.0],["2025-06-11",202.048,203.544,200.28,200.866,3714000.0],["2025-06-12",200.52,203.208,200.52,201.474,4241000.0],["2025-06-13",199.606,200.2,195.638,197.732,6661000.0],["2025-06-16",198.4,203.394,198.276,201.026,6154500.0],["2025-06-17",200.77,202.4,199.868,200.982,4099000.0],["2025-06-18",200.888,201.408,195.84,196.416,6047500.0],["2025-06-20",197.118,197.202,193.09,194.282,10038500.0],["2025-06-23",194.282,196.266,191.366,196.08,5499500.0],["2025-06-24",198.0,199.9,197.0,199.264,7570000.0],["2025-06-25",199.656,202.8,199.63,201.032,5968500.0],["2025-06-26",201.436,202.712,198.9,202.288,6022000.0],["2025-06-27",202.556,206.606,202.414,204.484,7571500.0],["2025-06-30",205.948,207.274,203.69,205.616,5046500.0],["2025-07-01",205.452,206.388,198.946,202.378,6220500.0],["2025-07-02",200.074,202.208,198.4,201.952,4357000.0],["2025-07-03",203.546,211.478,203.0,208.938,6029500.0],["2025-07-07",208.646,209.8,205.524,207.002,5668000.0],["2025-07-08",207.436,207.754,202.25,204.596,7301000.0],["2025-07-09",204.9,205.602,201.8,202.742,5767000.0],["2025-07-10",202.74,202.74,193.062,193.618,10016500.0],["2025-07-11",192.0,193.2,186.834,187.756,10773500.0],["2025-07-14",187.74,192.868,187.028,192.356,9062500.0],["2025-07-15",193.054,194.868,191.2,191.384,6321500.0],["2025-07-16",193.012,193.818,190.676,193.394,4925500.0],["2025-07-17",193.698,195.0,191.0,191.83,6378000.0],["2025-07-18",191.61,192.704,189.946,192.68,5778000.0],["2025-07-21",191.906,193.82,191.6,191.982,5564000.0],["2025-07-22",192.756,194.792,191.368,192.474,5878500.0],["2025-07-23",189.572,193.37,189.572,191.286,9920000.0],["2025-07-24",206.932,210.2,196.4,199.236,20350500.0],["2025-07-25",200.024,200.2,192.816,193.758,9998000.0],["2025-07-28",195.2,199.208,195.196,197.15,7373000.0],["2025-07-29",198.306,201.15,196.456,198.64,6038500.0],["2025-07-30",198.318,198.606,194.6,195.496,5471000.0],["2025-07-31",196.4,196.4,188.012,188.624,10659500.0],["2025-08-01",187.458,187.458,181.898,182.874,9055500.0],["2025-08-04",183.704,185.916,183.052,184.6,6427500.0],["2025-08-05",184.4,185.1,180.89,181.024,7242500.0],["2025-08-06",182.32,182.61,180.566,182.462,5343000.0],["2025-08-07",184.4,184.578,172.4,174.824,13993500.0],["2025-08-08",175.678,176.4,172.428,174.502,9514000.0],["2025-08-11",173.584,175.996,170.18,171.274,11849000.0],["2025-08-12",171.562,171.946,168.006,170.686,14329000.0],["2025-08-13",172.114,172.88,168.54,172.66,12268000.0],["2025-08-14",171.232,172.596,169.268,170.172,8939500.0],["2025-08-15",170.354,173.588,169.724,173.448,8794000.0],["2025-08-18",173.29,178.448,173.074,178.41,12887000.0],["2025-08-19",178.68,180.182,176.192,177.356,10921000.0],["2025-08-20",176.852,179.778,176.0,178.05,9859500.0],["2025-08-21",177.186,177.676,174.614,175.394,5635000.0],["2025-08-22",175.668,179.276,174.6,177.35,5421500.0],["2025-08-25",177.942,178.034,175.738,175.988,4306000.0],["2025-08-26",175.8,176.0,171.016,172.932,13418500.0],["2025-08-27",174.334,177.922,173.64,177.596,6011000.0],["2025-08-28",178.1,187.156,177.948,185.72,15218000.0],["2025-08-29",185.852,186.798,181.942,183.492,9409000.0],["2025-09-02",180.354,182.85,178.928,182.284,6239000.0],["2025-09-03",181.798,184.268,178.902,183.876,6690500.0],["2025-09-04",181.896,182.046,175.638,179.712,8519500.0],["2025-09-05",180.83,183.24,180.27,182.76,6419500.0],["2025-09-08",183.028,188.964,182.512,187.866,8180500.0],["2025-09-09",189.0,189.0,185.56,186.734,5988000.0],["2025-09-10",187.2,188.984,183.866,184.714,8243000.0],["2025-09-11",185.544,188.534,184.73,187.656,5865000.0],["2025-09-12",188.346,188.37,185.386,185.792,3555500.0],["2025-09-15",186.09,191.234,185.946,189.484,7730500.0],["2025-09-16",188.142,189.288,185.694,186.402,6501500.0],["2025-09-17",187.35,190.754,186.65,190.074,6423000.0],["2025-09-18",191.31,192.408,188.102,189.548,7455500.0],["2025-09-19",190.37,193.148,190.0,192.23,14036000.0],["2025-09-22",190.778,191.35,186.182,189.556,6039500.0],["2025-09-23",189.512,190.1,185.29,185.534,7035000.0],["2025-09-24",192.528,194.726,186.22,186.674,10109500.0],["2025-09-25",185.49,185.638,182.092,183.722,5945000.0],["2025-09-26",183.938,187.628,183.34,187.2,4457000.0],["2025-09-29",188.412,190.912,187.848,188.17,5115000.0],["2025-09-30",187.82,188.33,180.9,184.056,7077000.0],["2025-10-01",184.188,187.0,178.45,182.486,9149500.0],["2025-10-02",182.334,183.01,179.108,182.02,7559000.0],["2025-10-03",182.73,183.94,181.666,182.472,5832000.0],["2025-10-06",180.804,185.952,179.108,182.568,6439000.0],["2025-10-07",182.8,183.16,178.672,180.848,5974500.0],["2025-10-08",182.0,184.068,181.466,182.864,5453000.0],["2025-10-09",180.78,183.93,178.746,183.59,5197000.0],["2025-10-10",184.0,185.6,177.462,177.742,7019500.0],["2025-10-13",179.408,185.152,178.532,184.74,5926000.0],["2025-10-14",181.47,184.854,179.474,182.252,4395000.0],["2025-10-15",183.6,184.42,179.94,180.61,3817000.0],["2025-10-16",182.794,185.8,177.614,178.898,5392000.0],["2025-10-17",178.0,181.306,177.59,180.72,4200500.0],["2025-10-20",181.328,184.404,181.27,183.51,5358000.0],["2025-10-21",183.5,188.888,182.056,188.3,6299000.0],["2025-10-22",188.358,189.6,185.58,187.13,6073000.0],["2025-10-23",186.238,188.916,185.6,187.834,4223500.0],["2025-10-24",189.15,190.0,185.776,186.034,5355000.0],["2025-10-27",188.814,190.338,187.402,189.258,5735000.0],["2025-10-28",189.862,190.2,187.582,187.582,4724500.0],["2025-10-29",186.908,186.908,182.02,182.34,13434000.0],["2025-10-30",185.346,192.966,179.386,186.936,15203000.0],["2025-10-31",188.642,189.53,180.664,183.856,11872000.0],["2025-11-03",184.428,184.428,177.204,182.768,8733000.0],["2025-11-04",180.0,181.726,175.31,177.514,9724500.0],["2025-11-05",178.334,178.524,174.46,175.926,7604000.0],["2025-11-06",174.95,175.8,170.002,171.754,10231000.0],["2025-11-07",170.268,172.62,168.11,172.374,8162500.0],["2025-11-10",172.772,173.72,170.234,173.26,7044500.0],["2025-11-11",172.686,174.13,171.866,172.134,5177000.0],["2025-11-12",173.742,174.0,169.834,172.808,7603500.0],["2025-11-13",170.476,172.6,168.796,169.938,8147000.0],["2025-11-14",168.398,173.064,167.81,170.086,5917500.0],["2025-11-17",169.384,170.696,165.642,167.158,5701000.0],["2025-11-18",165.416,167.0,162.322,163.594,7640500.0],["2025-11-19",163.332,164.228,161.514,163.29,9577000.0],["2025-11-20",166.1,166.338,159.456,160.092,8095500.0],["2025-11-21",160.46,163.922,159.0,162.686,7354000.0],["2025-11-24",162.68,163.898,160.762,163.168,8947000.0],["2025-11-25",162.474,166.18,162.2,165.062,7280000.0],["2025-11-26",163.45,164.404,159.968,160.544,10035500.0],["2025-11-28",161.6,162.8,161.002,162.482,4520500.0],["2025-12-01",160.334,165.214,159.8,164.414,6934000.0],["2025-12-02",165.724,166.686,164.8,164.876,6550500.0],["2025-12-03",164.4,166.596,162.692,166.58,4619500.0],["2025-12-04",168.2,169.3,166.138,167.774,5549000.0],["2025-12-05",168.166,172.3,167.602,170.872,6473000.0],["2025-12-08",170.848,174.396,170.086,170.704,7741000.0],["2025-12-09",170.522,172.2,169.8,170.982,4894500.0],["2025-12-10",170.114,172.332,169.11,170.712,8460500.0],["2025-12-11",170.6,175.0,170.224,173.498,7037000.0],["2025-12-12",173.478,174.926,171.582,173.012,7495000.0],["2025-12-15",159.6,160.68,152.106,153.04,29629000.0],["2025-12-16",154.894,157.214,153.914,156.224,16672500.0],["2025-12-17",157.0,161.932,156.29,156.478,11774500.0],["2025-12-18",156.51,157.78,151.15,153.38,9644000.0],["2025-12-19",152.97,156.16,152.54,155.31,25257500.0],["2025-12-22",156.86,157.16,153.15,156.68,11120300.0],["2025-12-23",155.5,156.09,151.63,154.36,12572500.0],["2025-12-24",153.5,153.94,152.01,152.59,3896800.0],["2025-12-26",152.5,154.48,152.21,153.89,5450500.0],["2025-12-29",153.07,155.69,152.79,154.58,7157700.0],["2025-12-30",153.85,154.69,153.25,154.23,5110600.0],["2025-12-31",153.99,154.54,152.68,153.19,5256100.0],["2026-01-02",153.08,153.2,145.64,147.45,9896600.0],["2026-01-05",146.51,149.81,145.79,147.6,9854900.0],["2026-01-06",147.42,149.57,146.7,148.81,6428200.0],["2026-01-07",148.0,152.11,147.75,150.9,6195600.0],["2026-01-08",149.94,150.3,146.18,146.19,7426100.0],["2026-01-09",147.35,147.35,141.43,141.8,11845400.0],["2026-01-12",141.64,143.77,141.15,142.64,9900000.0],["2026-01-13",142.14,144.7,137.18,138.19,12898300.0],["2026-01-14",137.39,138.19,132.61,134.61,15646900.0],["2026-01-15",135.15,136.24,129.93,131.17,14582800.0],["2026-01-16",129.7,131.35,126.85,127.31,20052400.0],["2026-01-20",126.57,128.78,125.03,125.4,19712200.0],["2026-01-21",128.0,128.01,123.78,125.3,16119600.0],["2026-01-22",126.0,128.73,125.1,128.56,12944200.0],["2026-01-23",128.65,133.85,128.23,133.11,16605400.0],["2026-01-26",134.55,136.63,133.27,136.34,17489700.0],["2026-01-27",135.83,136.03,130.86,131.8,11804200.0],["2026-01-28",132.27,133.67,129.14,129.62,21254100.0],["2026-01-29",118.53,118.96,113.13,116.73,55125100.0],["2026-01-30",117.54,118.83,115.89,117.01,28053900.0],["2026-02-02",118.8,121.67,116.35,118.0,18889100.0],["2026-02-03",115.02,115.89,108.1,109.77,34729600.0],["2026-02-04",107.19,111.15,105.25,111.07,36718100.0],["2026-02-05",109.26,112.09,101.73,102.63,36178800.0],["2026-02-06",101.68,104.0,98.94,100.74,34727000.0],["2026-02-09",100.0,104.25,98.0,103.87,23127400.0],["2026-02-10",104.99,108.98,104.9,106.48,21869600.0],["2026-02-11",105.58,105.94,99.42,100.58,26076000.0],["2026-02-12",101.92,103.71,99.27,103.29,27213100.0],["2026-02-13",105.15,107.69,104.59,107.08,22771200.0],["2026-02-17",109.56,110.85,103.88,105.91,27343000.0],["2026-02-18",105.93,108.26,103.4,107.81,18138700.0],["2026-02-19",108.07,109.22,106.19,107.37,13224700.0],["2026-02-20",106.0,107.8,103.82,104.27,15700300.0],["2026-02-23",101.94,101.94,99.18,100.8,24200000.0],["2026-02-24",100.96,105.7,100.51,102.49,18461700.0],["2026-02-25",101.63,104.73,100.16,104.23,15493100.0],["2026-02-26",107.45,110.15,106.57,109.3,26565100.0],["2026-02-27",105.0,108.7,104.0,108.01,19085200.0],["2026-03-02",105.98,111.08,105.1,109.42,14780500.0],["2026-03-03",108.0,114.92,107.51,113.19,17606100.0],["2026-03-04",112.11,115.21,111.5,113.86,17432000.0],["2026-03-05",114.77,122.08,114.13,120.38,26568000.0],["2026-03-06",120.5,124.66,120.18,124.34,25972300.0],["2026-03-09",123.06,126.67,121.29,121.93,20324700.0],["2026-03-10",120.99,121.43,114.66,116.61,21872600.0],["2026-03-11",117.4,118.83,113.6,115.63,14594900.0],["2026-03-12",115.28,117.21,112.42,112.97,18372100.0],["2026-03-13",112.81,115.91,111.71,113.62,14846400.0],["2026-03-16",116.9,117.2,113.8,114.88,12289400.0],["2026-03-17",115.4,118.99,114.2,116.72,13368500.0],["2026-03-18",115.0,117.44,113.53,113.71,10080100.0],["2026-03-19",114.18,117.09,111.95,113.27,11361600.0],["2026-03-20",111.3,112.15,109.12,110.38,18863000.0],["2026-03-23",110.76,113.25,109.89,110.95,12219100.0],["2026-03-24",109.14,109.25,104.32,104.65,17835200.0],["2026-03-25",106.5,106.88,101.14,103.06,14728600.0],["2026-03-26",102.42,105.84,100.88,103.64,11595300.0],["2026-03-27",102.64,102.67,98.34,99.41,18109900.0],["2026-03-30",100.06,105.99,99.5,104.97,18685600.0],["2026-03-31",105.54,106.58,104.06,104.55,16821300.0],["2026-04-01",105.23,105.9,102.01,104.04,12439700.0],["2026-04-02",101.79,103.41,98.46,102.0,16629900.0],["2026-04-06",102.97,103.33,100.4,102.42,9141300.0],["2026-04-07",102.77,103.96,99.5,100.55,12008200.0],["2026-04-08",104.76,105.58,96.96,97.47,19796900.0],["2026-04-09",96.5,97.16,88.66,89.81,42131500.0],["2026-04-10",88.91,88.91,81.24,83.0,58715600.0],["2026-04-13",84.77,89.24,84.18,89.06,31675400.0],["2026-04-14",90.74,92.4,87.12,87.79,25132700.0],["2026-04-15",90.2,94.83,89.2,94.19,25835900.0],["2026-04-16",97.61,99.39,95.37,96.44,21971800.0],["2026-04-17",97.95,98.82,96.13,96.66,17754600.0],["2026-04-20",97.44,100.67,96.81,99.72,20306600.0],["2026-04-21",100.35,104.5,99.06,100.14,24147900.0],["2026-04-22",101.5,104.31,101.03,103.07,35714800.0],["2026-04-23",87.25,90.02,83.58,84.78,84103100.0],["2026-04-24",85.78,90.39,84.93,90.17,39011800.0],["2026-04-27",89.06,94.03,87.81,90.45,32789100.0],["2026-04-28",91.1,93.0,90.13,90.49,20990400.0],["2026-04-29",89.06,89.3,87.1,88.89,18646600.0],["2026-04-30",87.95,88.71,85.88,88.31,22152200.0],["2026-05-01",90.93,92.6,87.87,91.16,22911800.0],["2026-05-04",91.27,95.62,91.1,91.97,21863500.0],["2026-05-05",92.25,92.89,89.14,92.01,22756800.0],["2026-05-06",91.6,91.68,88.21,89.05,23117900.0],["2026-05-07",92.17,95.56,91.89,93.59,27960700.0],["2026-05-08",91.13,91.85,88.99,91.18,24699000.0],["2026-05-11",91.04,94.75,90.47,91.49,21402900.0],["2026-05-12",92.47,92.77,88.69,89.0,22354600.0],["2026-05-13",88.58,88.58,86.01,87.05,22107000.0],["2026-05-14",87.32,92.0,85.44,90.5,25571500.0],["2026-05-15",92.09,96.67,91.97,95.07,34569700.0],["2026-05-18",98.86,104.68,97.85,103.42,51220700.0],["2026-05-19",110.14,110.83,100.77,101.83,55624400.0],["2026-05-20",100.75,103.35,97.5,103.3,30037700.0],["2026-05-21",100.99,101.59,98.11,99.69,26474000.0],["2026-05-22",102.18,104.59,99.43,102.13,23646300.0],["2026-05-26",100.56,102.54,98.72,99.92,23589900.0],["2026-05-27",99.21,105.4,98.55,102.12,28633300.0],["2026-05-28",107.0,110.16,104.6,108.73,39117700.0],["2026-05-29",118.48,124.74,116.29,124.37,68243400.0],["2026-06-01",135.77,139.2,131.61,135.86,68789000.0],["2026-06-02",129.9,132.74,124.12,127.65,41371600.0],["2026-06-03",127.99,128.08,117.34,117.9,34316400.0],["2026-06-04",121.94,124.8,119.36,119.36,28144000.0],["2026-06-05",119.19,121.2,111.56,112.45,31452000.0],["2026-06-08",111.69,115.36,111.2,114.19,19737700.0],["2026-06-09",110.31,112.39,103.08,106.97,35824800.0],["2026-06-10",105.28,109.8,104.73,106.06,20052700.0],["2026-06-11",103.03,105.12,101.33,103.08,28321500.0],["2026-06-12",103.38,103.45,98.42,102.15,26049400.0],["2026-06-15",104.8,107.18,103.35,104.15,23018000.0],["2026-06-16",102.9,105.66,101.2,101.33,17198400.0],["2026-06-17",100.68,102.89,95.09,95.48,32165600.0],["2026-06-18",95.31,96.24,92.45,95.04,36337200.0],["2026-06-22",93.3,97.44,91.48,93.01,24940900.0],["2026-06-23",95.14,97.5,94.61,95.94,32559700.0],["2026-06-24",94.0,96.99,93.42,93.8,17246400.0],["2026-06-25",91.7,92.06,89.39,89.52,23735600.0],["2026-06-26",90.44,98.92,90.0,98.34,27314900.0],["2026-06-29",100.48,103.21,99.47,99.97,25023100.0],["2026-06-30",97.31,99.64,96.95,99.28,19433300.0],["2026-07-01",103.6,106.69,101.77,105.8,26458600.0],["2026-07-02",106.22,107.68,103.84,106.32,20276600.0],["2026-07-06",104.1,110.635,103.3359,107.93,16524607.78015],["2026-07-07",111.545,113.79,109.04,110.73,22301072.477158],["2026-07-08",106.21,108.44,105.4,107.78,15047278.846243],["2026-07-09",102.025,109.25,101.51,108.84,14243051.656748],["2026-07-10",111.27,111.5,105.71,107.71,11096951.063622],["2026-07-13",109.5,113.03,107.6523,111.26,16557319.184486],["2026-07-14",103.74,107.96,102.61,104.85,23157106.61512],["2026-07-15",106.5,108.75,104.33,104.73,13736674.988206],["2026-07-16",104.94,105.86,99.31,104.01,20262483.310548],["2026-07-17",102.88,105.83,102.64,103.24,16179025.059605],["2026-07-20",100.521,105.33,98.43,104.7,20490207.452179],["2026-07-21",101.65,104.5799,101.05,102.06,19039941.114132],["2026-07-22",100.87,101.16,94.74,95.46,42599321.995075],["2026-07-23",100.005,100.25,91.5311,91.94,48862519.061929],["2026-07-24",94.92,98.925,94.87,98.78,29548348.602755],["2026-07-27",101.87,108.1488,100.35,105.56,32449888.100994],["2026-07-28",106.88,112.28,106.5,110.62,33537978.480354],["2026-07-29",110.42,118.36,109.5,115.76,40181683.203778],["2026-07-30",110.5,113.115,106.38,110.07,29650778.301659],["2026-07-31",108.5,112.39,106.05,111.23,20453427.206625]]}