{"t":"BKD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-11-22",20.2761,22.3739,20.1883,22.3213,6194000.0],["2005-11-23",22.4968,22.5671,21.7683,22.2072,899600.0],["2005-11-25",22.1194,22.9533,22.0316,22.5144,162200.0],["2005-11-28",22.5144,23.831,22.5144,23.2166,459900.0],["2005-11-29",23.3483,23.6994,23.1727,23.199,302400.0],["2005-11-30",23.0849,23.5677,22.9094,23.3483,163500.0],["2005-12-01",23.3483,23.3483,22.7338,23.1288,389100.0],["2005-12-02",23.2166,23.4975,23.0849,23.4799,51100.0],["2005-12-05",23.5238,24.1382,23.4799,24.1031,142900.0],["2005-12-06",24.1382,25.5163,24.1382,24.8404,308000.0],["2005-12-07",24.7088,24.7527,24.2699,24.5771,105100.0],["2005-12-08",24.6649,24.7527,24.3138,24.3138,41200.0],["2005-12-09",24.226,25.0599,24.1382,25.016,106400.0],["2005-12-12",25.1038,25.9376,25.0423,25.6567,86600.0],["2005-12-13",25.6568,25.8937,24.7527,25.1038,90400.0],["2005-12-14",25.016,25.5778,24.6649,25.2354,103800.0],["2005-12-15",25.1915,25.5426,25.016,25.0335,79100.0],["2005-12-16",25.1038,25.806,24.4103,25.4636,607200.0],["2005-12-19",25.3759,25.8937,25.3759,25.8937,124200.0],["2005-12-20",25.8937,27.8511,25.7094,26.7452,494100.0],["2005-12-21",26.9646,27.3859,26.947,27.2104,227500.0],["2005-12-22",27.2192,27.4386,26.9471,27.342,87200.0],["2005-12-23",27.342,27.4737,26.7715,27.1226,56600.0],["2005-12-27",27.1226,27.1665,25.9815,26.2536,96900.0],["2005-12-28",26.0323,26.8201,26.0323,26.5546,51400.0],["2005-12-29",26.7759,26.9972,26.4218,26.5811,158000.0],["2005-12-30",26.5811,26.5811,26.112,26.3864,112000.0],["2006-01-03",26.5103,27.307,26.5103,27.2361,353900.0],["2006-01-04",26.4661,26.5369,26.1297,26.3864,344000.0],["2006-01-05",26.4661,26.4661,25.935,25.9881,52900.0],["2006-01-06",26.0766,26.289,25.935,26.0323,29400.0],["2006-01-09",26.112,26.8467,26.112,26.8467,67600.0],["2006-01-10",26.6342,27.2184,26.5546,27.2184,91400.0],["2006-01-11",27.2184,27.9885,27.0414,27.9885,75200.0],["2006-01-12",28.2098,28.4134,27.9708,28.0151,49800.0],["2006-01-13",28.0151,28.7232,28.0151,28.3603,98100.0],["2006-01-17",28.3603,28.5462,28.1478,28.3249,150200.0],["2006-01-18",28.3249,29.033,28.3249,29.033,56800.0],["2006-01-19",29.2543,30.8476,29.1215,30.5378,150700.0],["2006-01-20",30.5378,30.5732,30.0952,30.1129,50200.0],["2006-01-23",30.1129,30.1394,30.0067,30.0952,52600.0],["2006-01-24",30.0952,30.0952,29.9181,30.0952,69000.0],["2006-01-25",29.7411,30.0952,29.7411,29.9004,42200.0],["2006-01-26",29.9624,30.0952,29.9004,30.0952,153700.0],["2006-01-27",30.0067,30.0952,29.9801,30.0863,33400.0],["2006-01-30",30.0952,30.0952,30.0067,30.0598,35700.0],["2006-01-31",29.9624,30.0509,29.6526,29.8739,64300.0],["2006-02-01",29.8296,30.104,29.7411,30.0952,50700.0],["2006-02-02",30.0952,30.0952,29.6526,29.7854,33600.0],["2006-02-03",29.6526,29.7854,29.4844,29.6084,16500.0],["2006-02-06",29.3871,29.3959,28.9002,29.033,33700.0],["2006-02-07",29.033,29.033,27.8823,27.962,76700.0],["2006-02-08",27.962,28.0151,27.2361,27.4309,60000.0],["2006-02-09",27.8735,28.0593,27.7318,27.7849,74300.0],["2006-02-10",27.6964,27.9354,27.5282,27.8735,37600.0],["2006-02-13",28.0593,28.1478,27.6256,27.9354,84600.0],["2006-02-14",28.0062,28.2806,28.0062,28.2806,39200.0],["2006-02-15",28.2718,28.2806,27.7938,28.1478,106900.0],["2006-02-16",28.2364,28.2806,28.139,28.1833,40400.0],["2006-02-17",28.2718,28.5462,28.1479,28.1921,45200.0],["2006-02-21",28.1921,28.44,28.1921,28.3072,26200.0],["2006-02-22",28.3249,28.856,28.2806,28.8117,45700.0],["2006-02-23",28.8117,29.1038,28.7232,28.9445,55200.0],["2006-02-24",28.7675,29.033,28.5462,28.9799,19500.0],["2006-02-27",28.9002,29.449,28.8383,29.3694,41400.0],["2006-02-28",29.3871,29.4402,29.2897,29.3074,12200.0],["2006-03-01",29.3074,29.6526,29.2986,29.6526,31200.0],["2006-03-02",29.6526,29.7677,29.5198,29.7677,62400.0],["2006-03-03",29.7677,29.8739,29.6526,29.6526,84900.0],["2006-03-06",29.5198,30.0509,29.3871,29.9713,28800.0],["2006-03-07",29.9713,30.0775,29.4756,29.6349,16700.0],["2006-03-08",29.5464,29.7411,29.3694,29.5907,8300.0],["2006-03-09",29.6792,29.7411,29.334,29.3959,28700.0],["2006-03-10",29.3074,29.7411,29.21,29.2985,32000.0],["2006-03-13",29.21,29.2985,28.9445,29.1038,22400.0],["2006-03-14",28.9268,29.3782,28.9002,29.1746,126900.0],["2006-03-15",29.3163,31.6354,29.3163,31.0246,275600.0],["2006-03-16",31.2459,33.5915,31.2459,33.3171,118300.0],["2006-03-17",33.3171,33.3171,32.5913,32.7506,190500.0],["2006-03-20",32.7949,33.149,32.5825,32.9365,107600.0],["2006-03-21",32.7949,34.9635,32.7506,34.1757,114300.0],["2006-03-22",34.1757,34.698,34.1226,34.5386,141500.0],["2006-03-23",34.5387,34.5387,33.9899,34.2288,45500.0],["2006-03-24",34.4501,35.0963,34.4501,34.9635,127300.0],["2006-03-27",34.9724,34.9724,33.7686,34.2111,88600.0],["2006-03-28",34.4324,34.521,34.0341,34.1492,96400.0],["2006-03-29",34.2385,34.3546,33.7919,34.2296,81700.0],["2006-03-30",34.3904,34.4797,33.7651,34.0331,64400.0],["2006-03-31",34.2564,34.3904,33.4078,33.7204,128800.0],["2006-04-03",33.9437,34.0956,33.5954,33.7026,78800.0],["2006-04-04",33.5596,34.7119,33.5596,34.5154,148400.0],["2006-04-05",34.5154,34.5154,33.9437,34.3904,15500.0],["2006-04-06",34.2564,34.3904,33.9973,34.2117,21000.0],["2006-04-07",34.2117,34.301,33.0505,33.7204,95200.0],["2006-04-10",33.8097,33.8991,33.1398,33.5596,94300.0],["2006-04-11",33.5596,33.64,32.9612,33.0951,29200.0],["2006-04-12",33.1845,33.1845,32.8272,32.9165,41800.0],["2006-04-13",32.9254,33.6311,32.8718,33.5864,19600.0],["2006-04-17",33.7115,33.8097,33.0505,33.2649,34000.0],["2006-04-18",33.4078,33.4882,33.2559,33.4524,66600.0],["2006-04-19",33.5418,34.3189,33.3185,34.2474,25600.0],["2006-04-20",34.3904,34.4797,33.8544,34.0867,22200.0],["2006-04-21",34.5333,34.6583,34.1313,34.3278,22700.0],["2006-04-24",34.3457,34.3457,33.4614,33.4614,17600.0],["2006-04-25",33.5864,34.0331,33.1755,33.4792,65200.0],["2006-04-26",33.5864,33.7562,33.4971,33.6668,28600.0],["2006-04-27",33.4435,34.5243,33.1487,34.2296,39100.0],["2006-04-28",34.0063,34.0509,33.7651,33.9795,29000.0],["2006-05-01",33.9795,34.0509,33.5864,33.9437,72400.0],["2006-05-02",33.8544,34.971,33.5507,34.971,41400.0],["2006-05-03",34.971,35.0603,33.8544,34.167,75200.0],["2006-05-04",34.1671,35.7749,34.1671,35.4355,49100.0],["2006-05-05",35.4355,35.7124,35.0603,35.0603,27900.0],["2006-05-08",35.1496,35.4623,34.9531,35.105,20400.0],["2006-05-09",35.7749,35.7749,34.2564,34.4082,64400.0],["2006-05-10",34.6315,34.6315,33.4524,33.7919,274800.0],["2006-05-11",34.0777,34.0777,32.4163,33.3363,197800.0],["2006-05-12",33.1845,33.1845,32.7825,33.0505,63600.0],["2006-05-15",33.0951,37.9455,33.0951,37.7222,526800.0],["2006-05-16",38.0795,42.6976,37.2309,41.8937,430500.0],["2006-05-17",41.4471,42.4207,39.4819,40.1965,300700.0],["2006-05-18",39.9732,41.5364,39.9196,41.2148,152900.0],["2006-05-19",41.0987,41.2952,39.6606,40.5985,244800.0],["2006-05-22",40.5092,41.6436,39.5713,41.1077,126600.0],["2006-05-23",41.465,44.5735,41.3578,43.2425,368600.0],["2006-05-24",43.2515,43.3229,42.519,42.653,126000.0],["2006-05-25",42.653,43.5909,42.5011,43.4123,143300.0],["2006-05-26",43.5909,44.0465,43.4301,43.6624,98100.0],["2006-05-30",43.7696,43.7696,42.5637,43.3676,70000.0],["2006-05-31",43.2783,44.5467,43.2783,44.1715,142800.0],["2006-06-01",44.1269,45.0201,43.9393,45.0201,51100.0],["2006-06-02",45.2434,48.2358,45.2434,46.9585,334600.0],["2006-06-05",46.7352,48.4591,45.0201,45.4846,317100.0],["2006-06-06",45.4846,45.5293,42.251,43.6177,278200.0],["2006-06-07",43.1711,43.8857,42.5726,43.1889,74000.0],["2006-06-08",43.1979,43.1979,41.7687,41.858,193000.0],["2006-06-09",41.858,42.5279,40.7057,40.7771,82500.0],["2006-06-12",40.7771,40.7771,39.0085,39.0085,169500.0],["2006-06-13",38.41,40.2412,38.1242,39.3033,291400.0],["2006-06-14",39.3122,39.875,38.0527,39.6606,103100.0],["2006-06-15",39.0353,39.8124,38.544,39.2318,134800.0],["2006-06-16",39.2586,39.6606,38.7227,38.946,200100.0],["2006-06-19",39.8392,39.8392,38.0706,38.3207,191700.0],["2006-06-20",38.3386,39.4819,37.8741,38.678,77000.0],["2006-06-21",38.7048,41.3042,38.6869,40.8665,110200.0],["2006-06-22",40.8665,40.8665,39.2139,39.4373,103900.0],["2006-06-23",39.3033,39.3033,38.678,38.9996,71000.0],["2006-06-26",39.2139,39.9286,38.678,39.6606,74700.0],["2006-06-27",39.8839,40.009,39.08,39.2586,108900.0],["2006-06-28",39.4837,39.9339,38.2411,38.3222,119200.0],["2006-06-29",38.7184,39.7088,38.5383,39.7088,96400.0],["2006-06-30",40.5192,40.5642,39.7358,40.2851,634000.0],["2006-07-03",40.6093,41.2666,40.2491,40.9244,208300.0],["2006-07-05",40.9334,40.9694,40.141,40.2761,157200.0],["2006-07-06",40.2761,41.4196,40.042,41.0775,229400.0],["2006-07-07",41.0865,42.7703,40.5102,41.0415,185900.0],["2006-07-10",41.1495,41.1945,38.8984,40.069,143700.0],["2006-07-11",40.7443,41.4106,40.3932,40.7893,277600.0],["2006-07-12",40.7893,42.203,39.4837,39.8979,281800.0],["2006-07-13",39.988,39.988,38.3582,38.9074,501900.0],["2006-07-14",38.7184,38.8714,38.0881,38.1871,293700.0],["2006-07-17",38.1871,38.5383,37.3227,37.5028,242000.0],["2006-07-18",37.5028,37.5028,35.909,36.5393,253300.0],["2006-07-19",36.4493,36.8185,35.837,35.837,913400.0],["2006-07-20",37.2326,39.6728,37.2326,38.7634,4813900.0],["2006-07-21",38.1331,39.0965,38.1331,38.8984,277200.0],["2006-07-24",39.2586,39.2586,38.6463,39.0785,336800.0],["2006-07-25",39.7989,40.5282,38.9795,40.3391,435700.0],["2006-07-26",40.4742,40.6093,39.6188,40.4742,601300.0],["2006-07-27",40.3031,40.7893,40.069,40.5732,446900.0],["2006-07-28",40.6092,40.9694,40.2851,40.9694,134300.0],["2006-07-31",40.7893,41.9149,40.5192,41.8698,205000.0],["2006-08-01",42.4551,43.8328,41.6898,43.3465,543600.0],["2006-08-02",43.3105,44.238,43.3015,43.6257,295400.0],["2006-08-03",43.5356,44.337,43.2205,43.2205,279100.0],["2006-08-04",43.2205,43.5807,42.5001,42.7613,221400.0],["2006-08-07",42.6712,43.4276,42.212,42.284,147800.0],["2006-08-08",42.4641,43.1665,41.2396,41.9329,310400.0],["2006-08-09",42.158,42.5001,40.9694,41.5367,162500.0],["2006-08-10",41.3296,41.8248,40.9694,41.8248,204600.0],["2006-08-11",41.8788,41.8788,40.7443,40.8344,161200.0],["2006-08-14",40.9694,41.5727,40.096,40.3391,465600.0],["2006-08-15",40.5192,40.9514,40.015,40.3661,291900.0],["2006-08-16",40.7443,40.8254,40.168,40.6993,285500.0],["2006-08-17",40.4742,40.8704,40.069,40.8704,248200.0],["2006-08-18",40.9604,42.4101,40.5642,42.176,185000.0],["2006-08-21",42.266,42.293,41.5727,42.0139,205300.0],["2006-08-22",41.8788,42.302,41.5997,41.8698,126100.0],["2006-08-23",41.8789,42.7343,41.5367,42.6712,204700.0],["2006-08-24",42.7072,42.8693,41.8698,41.9959,186800.0],["2006-08-25",41.9959,42.131,41.5187,42.086,255700.0],["2006-08-28",42.3021,42.4551,41.6357,42.167,140200.0],["2006-08-29",42.4101,42.9954,42.113,42.7703,204900.0],["2006-08-30",42.5632,43.6707,42.5632,43.3195,123000.0],["2006-08-31",43.2205,43.2295,42.6712,43.0674,162000.0],["2006-09-01",43.0224,43.7067,42.5632,43.4906,139500.0],["2006-09-05",43.5807,43.7968,42.8063,42.8063,121600.0],["2006-09-06",42.8963,42.8963,41.9869,42.3471,247200.0],["2006-09-07",42.23,42.7973,41.9599,42.7703,55000.0],["2006-09-08",42.9954,43.1484,42.6082,42.7703,117800.0],["2006-09-11",42.8063,43.1845,42.4821,42.8603,144500.0],["2006-09-12",43.0404,43.0674,42.4461,42.7883,93100.0],["2006-09-13",42.7883,42.9954,42.3201,42.4011,121500.0],["2006-09-14",42.4011,42.4011,41.8698,42.0769,102400.0],["2006-09-15",41.9419,43.0314,41.8698,42.8783,242400.0],["2006-09-18",43.3015,43.3015,41.8788,42.4551,165900.0],["2006-09-19",42.5452,42.6622,41.6988,42.3201,259800.0],["2006-09-20",42.4191,43.1214,42.4191,42.8153,71000.0],["2006-09-21",42.7703,43.0494,42.4461,42.9053,70400.0],["2006-09-22",42.9504,42.9504,41.9779,42.6892,80800.0],["2006-09-25",42.7253,42.7703,42.095,42.4731,114300.0],["2006-09-26",42.5182,42.5452,41.8699,42.284,305000.0],["2006-09-27",42.284,42.3294,41.2306,41.5393,311300.0],["2006-09-28",41.5303,41.5575,40.9581,41.0853,249400.0],["2006-09-29",41.3668,42.9107,41.3668,42.1569,302100.0],["2006-10-02",42.2205,42.2205,41.3759,41.6847,138400.0],["2006-10-03",41.503,42.0298,41.0126,42.0298,202600.0],["2006-10-04",42.0025,42.057,41.2124,41.6574,387500.0],["2006-10-05",41.6574,42.0025,41.2487,41.4939,133900.0],["2006-10-06",41.5848,41.6937,41.2215,41.2669,101900.0],["2006-10-09",41.3396,41.385,40.8673,40.9763,104900.0],["2006-10-10",41.0943,42.0933,40.7311,42.0933,439600.0],["2006-10-11",42.4112,43.1559,42.2205,43.0015,319200.0],["2006-10-12",42.9107,43.4102,42.6746,43.2376,173600.0],["2006-10-13",43.3193,44.1094,43.056,44.0913,186900.0],["2006-10-16",44.1185,44.5272,43.9823,44.055,275600.0],["2006-10-17",43.8733,44.2638,43.8733,44.1549,115900.0],["2006-10-18",44.0913,44.3274,43.9823,44.2729,82200.0],["2006-10-19",44.1821,44.3002,43.837,44.2638,170800.0],["2006-10-20",44.2638,44.6725,44.0459,44.6634,102300.0],["2006-10-23",44.618,44.6725,44.0005,44.2548,54900.0],["2006-10-24",44.0731,44.2003,43.5101,44.0822,96600.0],["2006-10-25",43.9006,43.9006,43.0015,43.4556,99800.0],["2006-10-26",43.6372,44.1549,43.2285,43.5373,90000.0],["2006-10-27",43.501,44.0005,43.1831,43.6372,178400.0],["2006-10-30",43.7734,44.1095,43.5736,43.7371,151100.0],["2006-10-31",43.8279,43.9187,43.4647,43.7008,129200.0],["2006-11-01",43.5918,43.8824,43.4737,43.4919,286000.0],["2006-11-02",43.4828,43.8188,42.8289,42.8834,138300.0],["2006-11-03",42.8834,43.0197,42.4657,42.5837,82800.0],["2006-11-06",42.4929,42.7835,42.0025,42.7472,72700.0],["2006-11-07",42.838,44.1094,42.7744,44.0277,95900.0],["2006-11-08",44.0277,44.0277,43.2467,43.2558,186300.0],["2006-11-09",43.2648,43.2648,42.5565,42.8199,290000.0],["2006-11-10",42.6836,42.9833,42.4021,42.9742,197100.0],["2006-11-13",42.9561,44.5,42.8017,44.5,188000.0],["2006-11-14",44.0459,44.055,42.1751,42.502,734700.0],["2006-11-15",42.3204,43.5282,41.721,43.4102,421600.0],["2006-11-16",43.3193,43.9551,42.1115,43.9096,273100.0],["2006-11-17",43.837,43.9732,43.165,43.728,212300.0],["2006-11-20",43.6372,43.6463,42.9924,43.5736,164500.0],["2006-11-21",43.5736,43.5736,42.4566,42.8289,303800.0],["2006-11-22",42.6836,42.9833,42.3658,42.5292,278800.0],["2006-11-24",42.6201,42.9379,41.83,42.5928,298400.0],["2006-11-27",42.6382,42.6746,40.5949,40.9581,302000.0],["2006-11-28",40.8219,40.8219,39.3325,39.9137,352600.0],["2006-11-29",39.9773,41.6029,39.9773,41.1852,513700.0],["2006-11-30",41.3305,41.5666,40.8219,41.4576,432800.0],["2006-12-01",41.5938,41.612,40.3678,40.7038,228100.0],["2006-12-04",40.7038,41.3123,40.7038,41.2306,158800.0],["2006-12-05",41.4576,41.4758,40.6584,40.9309,179600.0],["2006-12-06",40.94,41.0762,40.2316,40.4496,199200.0],["2006-12-07",40.5404,40.6675,39.7866,40.05,243100.0],["2006-12-08",40.1226,41.2306,40.0954,41.1034,126700.0],["2006-12-11",41.0308,41.839,40.5949,40.8764,246700.0],["2006-12-12",40.949,41.1761,40.3133,40.7856,198300.0],["2006-12-13",43.1105,44.4364,42.2568,43.0741,606700.0],["2006-12-14",43.0741,43.5464,42.8744,43.1559,223000.0],["2006-12-15",43.165,43.3829,42.4748,43.3466,333200.0],["2006-12-18",43.5736,44.1912,43.5736,43.6372,359200.0],["2006-12-19",43.9551,43.9641,43.3738,43.5918,272500.0],["2006-12-20",43.5918,43.8915,43.4011,43.4192,227300.0],["2006-12-21",43.501,43.8188,43.0287,43.1377,421100.0],["2006-12-22",43.1377,43.5282,42.8653,43.0287,143700.0],["2006-12-26",43.1286,43.728,42.8017,43.1559,311700.0],["2006-12-27",43.1467,44.9254,43.1467,43.7427,67100.0],["2006-12-28",43.7427,44.0269,43.5685,43.7977,104100.0],["2006-12-29",43.9077,44.0085,43.3576,44.0085,150500.0],["2007-01-03",43.9994,43.9994,42.8442,43.0642,260100.0],["2007-01-04",43.0642,44.1186,42.7891,43.9169,316100.0],["2007-01-05",43.9169,43.9169,42.4499,42.9083,211300.0],["2007-01-08",42.8625,42.8625,41.7348,42.5416,262100.0],["2007-01-09",42.2665,42.8166,42.129,42.8166,210100.0],["2007-01-10",42.8166,42.9542,42.4041,42.7616,168300.0],["2007-01-11",42.7616,43.9994,42.7341,43.926,134600.0],["2007-01-12",43.926,43.9719,43.5318,43.9169,113000.0],["2007-01-16",43.9169,45.3838,43.8527,45.2188,291800.0],["2007-01-17",45.4755,45.7505,44.7328,44.8429,211800.0],["2007-01-18",45.0171,45.0171,42.9817,43.4584,2484900.0],["2007-01-19",43.5043,43.8618,43.2934,43.596,167700.0],["2007-01-22",43.596,43.706,43.2751,43.6326,237200.0],["2007-01-23",43.6326,44.0911,43.5043,43.9444,118200.0],["2007-01-24",44.1277,44.1277,43.6418,43.9994,59100.0],["2007-01-25",43.9169,44.4395,43.8343,44.0636,215300.0],["2007-01-26",44.1552,44.4578,43.981,44.3753,261100.0],["2007-01-29",44.3111,44.5587,44.1277,44.2744,83400.0],["2007-01-30",44.1919,44.2378,43.4676,43.7335,286100.0],["2007-01-31",43.7243,44.0727,43.4676,44.0085,156600.0],["2007-02-01",44.1461,44.2653,43.7427,44.1736,114900.0],["2007-02-02",44.1736,44.1736,43.8435,44.1552,85000.0],["2007-02-05",44.0636,44.9346,44.0636,44.9346,167200.0],["2007-02-06",44.9346,45.4847,44.797,45.4572,168600.0],["2007-02-07",45.3196,45.4572,44.6778,45.338,116700.0],["2007-02-08",45.2555,45.2555,44.467,44.467,95600.0],["2007-02-09",44.467,44.5403,43.6051,43.871,156300.0],["2007-02-12",43.7793,43.7793,43.4218,43.5501,94700.0],["2007-02-13",43.5868,43.8619,43.1926,43.3301,78400.0],["2007-02-14",43.3668,44.0727,43.1834,44.036,87100.0],["2007-02-15",44.1461,44.9162,44.0727,44.8612,111900.0],["2007-02-16",44.8612,45.3105,44.7512,44.9437,88200.0],["2007-02-20",45.0813,45.6772,45.0079,45.5672,101800.0],["2007-02-21",45.7506,45.7872,45.3563,45.4755,130100.0],["2007-02-22",45.4755,45.5672,45.0721,45.2371,184400.0],["2007-02-23",44.8704,44.8795,44.0911,44.3936,75500.0],["2007-02-26",44.3294,44.6045,43.9719,44.4211,83700.0],["2007-02-27",44.2836,44.2836,42.8166,42.835,163900.0],["2007-02-28",42.8166,43.2842,42.6424,43.2842,172200.0],["2007-03-01",43.0459,43.4859,42.7708,43.3576,193600.0],["2007-03-02",43.1834,43.1834,42.6424,42.7066,108200.0],["2007-03-05",42.6791,42.6883,42.1749,42.184,224400.0],["2007-03-06",42.2757,42.4132,41.8906,42.1657,187800.0],["2007-03-07",42.1657,42.3032,41.2305,41.2763,243100.0],["2007-03-08",41.5331,42.2207,41.5331,41.9548,174200.0],["2007-03-09",42.2299,42.3674,41.7439,42.1473,107900.0],["2007-03-12",42.1474,42.3582,41.5972,41.7164,132700.0],["2007-03-13",41.7164,42.6333,39.5435,40.7812,901200.0],["2007-03-14",40.7813,41.4414,40.6712,41.3772,321500.0],["2007-03-15",41.6706,42.5691,41.4872,41.4872,174400.0],["2007-03-16",40.7996,41.6889,40.7996,41.6248,433600.0],["2007-03-19",41.4414,41.5972,40.9371,41.5147,228700.0],["2007-03-20",41.3497,41.3589,40.9004,41.0105,368700.0],["2007-03-21",40.9555,41.0196,40.2312,40.8638,427100.0],["2007-03-22",41.0563,42.1198,41.0563,41.7714,351000.0],["2007-03-23",41.9181,43.055,41.8173,42.725,330700.0],["2007-03-26",42.725,42.725,41.4872,42.1932,322500.0],["2007-03-27",42.1932,42.2299,41.4139,41.8723,266800.0],["2007-03-28",41.8723,41.9093,41.2797,41.576,185800.0],["2007-03-29",41.7056,41.7982,41.1871,41.4371,188300.0],["2007-03-30",41.4371,41.576,40.9,41.3538,373300.0],["2007-04-02",41.4834,42.0853,41.3815,41.8908,469600.0],["2007-04-03",42.0019,42.7705,42.0019,42.4834,614900.0],["2007-04-04",42.4834,42.7797,42.3816,42.5297,259200.0],["2007-04-05",42.4649,42.6223,41.9649,42.039,124300.0],["2007-04-09",44.3539,44.3539,42.6223,43.1964,483600.0],["2007-04-10",42.9186,43.2427,42.8446,42.9742,344300.0],["2007-04-11",43.1964,43.2335,42.3353,42.9186,309300.0],["2007-04-12",42.9186,43.1779,42.6131,42.9186,234500.0],["2007-04-13",42.9279,42.9835,42.4834,42.6223,281100.0],["2007-04-16",42.6686,43.0668,42.4464,43.002,370500.0],["2007-04-17",43.0112,43.0575,42.6038,42.8909,270300.0],["2007-04-18",42.8909,42.8909,42.4464,42.5668,177100.0],["2007-04-19",42.502,42.502,41.6686,41.8538,361200.0],["2007-04-20",41.9927,42.3168,41.5297,41.8167,214400.0],["2007-04-23",41.9649,43.1409,41.9649,43.0668,367900.0],["2007-04-24",43.2427,43.3724,42.8631,43.0112,264700.0],["2007-04-25",43.039,43.0853,42.7149,42.9742,227500.0],["2007-04-26",42.8538,43.1316,42.6779,43.0298,240300.0],["2007-04-27",43.039,43.1038,42.6594,42.8446,173200.0],["2007-04-30",42.8446,42.8446,42.0112,42.0482,233700.0],["2007-05-01",42.0482,42.0667,39.6407,40.9741,575800.0],["2007-05-02",40.9556,41.363,40.6685,41.2982,443300.0],["2007-05-03",41.4834,41.9186,41.3723,41.4001,416400.0],["2007-05-04",41.576,41.9742,41.076,41.1686,211000.0],["2007-05-07",41.2149,41.4371,40.9,40.9741,238800.0],["2007-05-08",40.9741,40.9741,39.7889,40.7148,457200.0],["2007-05-09",40.8167,41.2704,40.4648,41.2704,320800.0],["2007-05-10",41.4927,42.5946,40.9093,41.1037,386900.0],["2007-05-11",43.1501,43.1501,40.8445,41.4001,150500.0],["2007-05-14",41.5297,41.6408,41.0111,41.1686,220400.0],["2007-05-15",41.1686,41.5945,40.7056,40.8537,309100.0],["2007-05-16",41.1223,41.2056,40.1037,40.613,285200.0],["2007-05-17",40.613,40.613,39.437,39.8166,576900.0],["2007-05-18",39.724,39.8352,39.1685,39.2333,359900.0],["2007-05-21",39.2148,40.3815,38.6407,40.0018,822300.0],["2007-05-22",40.0667,41.7334,39.8815,41.6223,430700.0],["2007-05-23",41.8538,41.9279,40.9834,41.3075,940400.0],["2007-05-24",41.6686,41.8167,40.7797,40.826,537100.0],["2007-05-25",41.4371,41.5482,40.8908,41.0667,743100.0],["2007-05-29",41.2149,41.5667,40.9371,41.2889,358900.0],["2007-05-30",41.4278,42.7797,41.2889,42.7242,1116600.0],["2007-05-31",43.3816,44.1687,43.2149,43.715,738200.0],["2007-06-01",44.4002,44.7798,44.0668,44.1872,687100.0],["2007-06-04",44.3539,44.4465,43.8631,44.1224,414000.0],["2007-06-05",43.9279,44.1502,43.2057,43.5205,400200.0],["2007-06-06",43.289,43.2983,42.6501,43.1316,639900.0],["2007-06-07",43.1687,43.2427,41.9093,41.9927,495100.0],["2007-06-08",41.9464,42.7612,41.9278,42.5945,380400.0],["2007-06-11",42.5483,43.6872,41.7612,42.6501,1324000.0],["2007-06-12",42.5946,42.8446,42.2057,42.6501,390400.0],["2007-06-13",42.6501,43.0575,41.8538,42.3168,403100.0],["2007-06-14",42.4371,42.9186,42.1501,42.5575,337800.0],["2007-06-15",43.3538,44.3817,43.1131,43.2335,473400.0],["2007-06-18",43.4187,43.4187,42.2149,42.3538,386300.0],["2007-06-19",41.9649,42.6131,41.6408,42.4649,461800.0],["2007-06-20",42.7057,42.8353,42.1593,42.4001,440100.0],["2007-06-21",42.4279,43.0946,42.1501,43.0298,1120800.0],["2007-06-22",43.0298,44.1409,43.0298,43.7705,1491800.0],["2007-06-25",43.7705,44.3539,43.7057,44.0854,801700.0],["2007-06-26",43.9928,44.215,43.7335,43.9928,531500.0],["2007-06-27",43.9928,44.1238,43.5529,43.7682,511900.0],["2007-06-28",43.7027,43.712,43.4219,43.5623,416000.0],["2007-06-29",43.5623,43.7214,41.8123,42.6452,924600.0],["2007-07-02",42.4861,42.7481,41.8685,42.3457,959300.0],["2007-07-03",42.3457,42.6078,42.0182,42.2521,214100.0],["2007-07-05",42.1024,42.1492,41.8872,42.0931,486700.0],["2007-07-06",41.831,41.9246,41.5128,41.9059,389600.0],["2007-07-09",41.9059,41.9059,41.2415,41.4567,276800.0],["2007-07-10",41.3631,41.3631,40.708,40.7923,682000.0],["2007-07-11",40.708,40.8203,40.1278,40.5209,654900.0],["2007-07-12",40.6145,41.6813,40.1091,41.3631,856800.0],["2007-07-13",42.4861,42.8604,41.5877,41.8778,745300.0],["2007-07-16",41.9527,42.0463,40.9233,41.2602,2044300.0],["2007-07-17",41.6439,41.8404,40.5115,40.6145,972700.0],["2007-07-18",40.549,40.6519,40.184,40.4554,589900.0],["2007-07-19",40.6238,40.6238,40.184,40.2214,969200.0],["2007-07-20",40.0998,40.2963,39.7816,40.081,562200.0],["2007-07-23",40.1653,40.5396,40.1653,40.3805,710500.0],["2007-07-24",40.5396,40.5396,39.7535,39.8939,1208900.0],["2007-07-25",39.8939,40.0062,39.0984,39.3324,1072300.0],["2007-07-26",40.0062,40.0155,38.0316,38.6212,1105900.0],["2007-07-27",38.3779,38.5089,37.2081,37.3485,1058500.0],["2007-07-30",37.5543,37.9287,36.8993,37.3017,571900.0],["2007-07-31",37.4327,37.9287,37.0022,37.442,793600.0],["2007-08-01",37.2736,37.5076,36.4033,36.5156,822400.0],["2007-08-02",36.4875,36.9741,35.9728,36.0945,930500.0],["2007-08-03",36.0757,36.2442,34.6814,34.8873,721900.0],["2007-08-06",34.906,35.9728,34.906,35.6359,870900.0],["2007-08-07",35.8044,36.7776,35.1961,36.4594,1624000.0],["2007-08-08",36.4969,38.7896,33.8017,38.5276,3669300.0],["2007-08-09",39.3605,45.3029,36.9367,38.6118,1959600.0],["2007-08-10",38.0878,38.3685,35.8044,37.0396,1479600.0],["2007-08-13",37.1894,37.1894,36.2348,36.5624,899200.0],["2007-08-14",36.8899,37.1145,34.4381,34.4942,1665200.0],["2007-08-15",34.2603,34.4942,33.4555,34.0076,1957800.0],["2007-08-16",33.6894,33.6894,31.3779,32.4541,1583200.0],["2007-08-17",35.1587,35.1587,33.0063,33.9702,1432100.0],["2007-08-20",34.3351,34.3726,32.8004,33.1186,499100.0],["2007-08-21",32.8285,33.1466,32.1828,32.9969,662800.0],["2007-08-22",33.783,34.7095,33.2964,34.3445,2069500.0],["2007-08-23",34.7469,35.1867,34.0263,34.2322,1094300.0],["2007-08-24",34.1573,34.3819,33.783,34.1667,475200.0],["2007-08-27",34.2041,34.5784,33.9421,34.0076,527500.0],["2007-08-28",33.6894,33.9702,33.1092,33.2309,635900.0],["2007-08-29",33.7268,33.7549,32.9408,33.3525,741100.0],["2007-08-30",33.0343,33.3525,32.5571,33.2496,837200.0],["2007-08-31",34.0076,34.4006,33.6894,34.2696,655400.0],["2007-09-04",34.3071,36.7589,34.1667,36.1693,1438500.0],["2007-09-05",35.7295,36.4126,35.5611,36.16,1040000.0],["2007-09-06",36.3378,37.0584,35.6266,36.815,867800.0],["2007-09-07",36.4875,36.815,36.0664,36.2723,748500.0],["2007-09-10",36.3939,36.6934,35.8792,35.9822,421100.0],["2007-09-11",36.1693,36.6466,36.0758,36.4126,332400.0],["2007-09-12",36.3565,36.4969,34.9996,35.5611,613500.0],["2007-09-13",35.8886,36.2068,35.2616,36.057,541900.0],["2007-09-14",35.898,36.7589,35.2897,36.5062,441100.0],["2007-09-17",36.4782,36.8618,36.3003,36.5156,355400.0],["2007-09-18",36.5156,37.4795,36.2816,36.9273,561200.0],["2007-09-19",37.1613,38.0784,37.1332,37.4233,677500.0],["2007-09-20",37.6011,37.7977,36.6747,36.9461,613800.0],["2007-09-21",37.0396,37.6573,36.7215,36.8525,626700.0],["2007-09-24",36.6372,37.5356,36.4033,37.2081,674900.0],["2007-09-25",37.1332,37.4795,36.3097,36.4875,765300.0],["2007-09-26",36.5918,37.4924,36.4496,36.9046,642600.0],["2007-09-27",36.971,37.644,36.7624,37.4829,342700.0],["2007-09-28",37.5113,38.0991,37.1416,37.7388,289400.0],["2007-10-01",37.5018,38.1465,37.0089,37.8716,562400.0],["2007-10-02",37.8147,38.4972,37.6725,38.1559,306000.0],["2007-10-03",37.9284,38.6299,37.9284,38.355,423400.0],["2007-10-04",38.374,38.8669,38.1939,38.4877,404400.0],["2007-10-05",38.5257,38.7532,38.118,38.5541,560100.0],["2007-10-08",38.3929,38.8669,38.1844,38.2981,281400.0],["2007-10-09",38.4877,38.7342,38.3929,38.7152,131400.0],["2007-10-10",38.5636,39.2082,38.5257,39.1703,358800.0],["2007-10-11",39.4357,39.5305,38.5731,38.7437,270400.0],["2007-10-12",38.5067,38.5067,37.881,38.0137,394900.0],["2007-10-15",37.9095,37.9095,36.9899,37.2554,407000.0],["2007-10-16",36.9899,37.5018,36.8098,37.3786,399100.0],["2007-10-17",37.4544,38.0896,36.9899,37.3122,287900.0],["2007-10-18",37.0847,37.3028,36.8288,36.9425,278600.0],["2007-10-19",36.8098,37.0184,35.8903,35.9661,360100.0],["2007-10-22",35.6817,36.1083,35.5206,35.8334,505100.0],["2007-10-23",35.8334,36.3169,35.8334,36.2221,488400.0],["2007-10-24",36.1178,36.3169,35.6628,35.9756,709200.0],["2007-10-25",35.9661,36.0135,35.2077,35.4068,505600.0],["2007-10-26",35.4637,35.6249,34.857,35.0466,517700.0],["2007-10-29",35.0656,35.2836,34.876,35.0656,276400.0],["2007-10-30",34.8854,35.094,34.8001,34.838,256300.0],["2007-10-31",34.8949,35.2078,34.4304,34.9708,738200.0],["2007-11-01",34.1271,34.7622,33.8901,34.1176,502100.0],["2007-11-02",34.1365,34.4968,33.5488,34.146,482900.0],["2007-11-05",34.2029,34.2029,33.473,33.7479,353800.0],["2007-11-06",33.7573,33.9564,32.7051,33.6436,385900.0],["2007-11-07",33.1506,33.7005,32.4586,33.1032,545700.0],["2007-11-08",31.8993,32.2975,29.2355,30.4205,2859300.0],["2007-11-09",30.3352,30.3446,29.2071,29.6337,683900.0],["2007-11-12",29.4251,30.9039,29.4251,30.3067,574200.0],["2007-11-13",30.1361,30.4679,28.79,29.0649,1578300.0],["2007-11-14",28.8942,29.1597,28.0316,28.2496,740000.0],["2007-11-15",28.0411,28.2212,26.9604,27.2922,794100.0],["2007-11-16",27.0552,27.2827,26.3821,26.4769,593300.0],["2007-11-19",26.1167,26.7423,26.1167,26.5812,272000.0],["2007-11-20",26.6949,27.4438,26.4959,27.1689,1046800.0],["2007-11-21",26.7423,27.8515,26.7423,27.4723,1346800.0],["2007-11-23",27.861,27.861,27.3964,27.4438,289200.0],["2007-11-26",27.5102,27.7282,26.8371,26.9035,398100.0],["2007-11-27",26.8845,27.4628,26.6286,27.1689,621500.0],["2007-11-28",27.5955,27.6145,27.1026,27.4912,604500.0],["2007-11-29",27.823,29.6526,27.7472,29.5199,847100.0],["2007-11-30",29.9749,31.4727,29.5957,31.3779,1071400.0],["2007-12-03",30.9893,31.577,30.885,31.2926,984000.0],["2007-12-04",31.0746,31.7002,30.8471,31.6908,557700.0],["2007-12-05",31.6813,32.3733,31.5391,31.7571,973100.0],["2007-12-06",31.577,33.0558,31.4538,32.6198,495600.0],["2007-12-07",32.8568,32.8852,32.0889,32.4586,462000.0],["2007-12-10",32.7146,33.5204,32.4871,33.3308,525600.0],["2007-12-11",33.3402,33.3402,31.2452,31.4822,542100.0],["2007-12-12",31.8045,32.2785,29.5863,29.7948,856300.0],["2007-12-13",30.0602,30.3541,29.3208,29.956,454500.0],["2007-12-14",30.0792,30.0792,28.4392,28.4961,690900.0],["2007-12-17",28.2117,28.8658,27.9463,28.1264,447100.0],["2007-12-18",28.5909,28.8753,27.8325,28.5245,419300.0],["2007-12-19",28.5909,28.6572,27.9368,28.2401,287600.0],["2007-12-20",28.2781,28.6288,27.9463,28.4866,351000.0],["2007-12-21",28.4677,28.7141,27.9652,28.4677,360900.0],["2007-12-24",28.1453,29.0459,28.1453,28.8658,119200.0],["2007-12-26",28.4677,28.6288,28.2117,28.4771,393600.0],["2007-12-27",28.4386,28.7374,27.9084,28.2072,396700.0],["2007-12-28",28.2168,28.4482,27.3107,27.5902,275700.0],["2007-12-31",27.301,27.7638,26.5105,27.3878,550200.0],["2008-01-02",27.195,27.2721,26.5009,26.8479,385900.0],["2008-01-03",26.6166,26.9251,26.5105,26.6841,290600.0],["2008-01-04",26.5105,26.7612,25.3923,25.4501,1171800.0],["2008-01-07",25.4501,25.7008,25.1031,25.4019,807600.0],["2008-01-08",25.4019,26.3659,25.3055,25.4212,590900.0],["2008-01-09",25.5465,25.5465,24.2451,24.7078,400600.0],["2008-01-10",24.8331,25.2959,23.7727,25.0163,585700.0],["2008-01-11",24.6403,24.9681,24.3222,24.3704,479700.0],["2008-01-14",24.3704,24.4186,23.7149,24.139,595500.0],["2008-01-15",23.6667,23.898,22.452,22.6737,1124400.0],["2008-01-16",22.7701,22.828,21.594,22.0953,1790800.0],["2008-01-17",21.9989,22.105,21.4012,21.729,1369500.0],["2008-01-18",21.7772,21.8736,20.8132,20.9578,763600.0],["2008-01-22",20.0709,20.8421,19.801,20.5143,1130600.0],["2008-01-23",19.9166,20.7939,19.8299,20.5722,1240900.0],["2008-01-24",20.8325,20.8325,20.3022,20.4276,831900.0],["2008-01-25",20.8035,20.8903,19.7238,20.1191,1705600.0],["2008-01-28",20.3022,21.3723,20.0612,21.1024,1933000.0],["2008-01-29",21.1409,21.3434,20.6589,20.7553,631800.0],["2008-01-30",20.63,21.4687,20.524,21.0253,888100.0],["2008-01-31",20.5529,21.7194,20.3215,21.4784,743600.0],["2008-02-01",21.4687,23.7534,21.4687,23.6474,1719400.0],["2008-02-04",23.6474,23.6474,22.452,22.8087,689100.0],["2008-02-05",22.7219,22.8376,22.0278,22.1146,618100.0],["2008-02-06",22.3556,22.5099,21.835,21.9893,622200.0],["2008-02-07",21.8158,22.0953,20.6589,21.4784,928600.0],["2008-02-08",21.4494,21.7868,20.6589,21.0735,457100.0],["2008-02-11",20.8903,21.5266,20.5722,21.2181,884300.0],["2008-02-12",21.2566,22.7894,21.1602,22.3652,1070100.0],["2008-02-13",22.7123,22.7123,21.7001,21.864,934500.0],["2008-02-14",21.729,21.8736,21.4398,21.623,442400.0],["2008-02-15",21.594,22.6352,21.4398,22.4135,454500.0],["2008-02-19",22.4135,22.7991,22.0953,22.2496,572000.0],["2008-02-20",22.0182,22.3363,21.8254,22.3074,531800.0],["2008-02-21",22.3942,23.3485,22.2496,22.934,831500.0],["2008-02-22",23.0979,23.1943,22.1917,22.9919,578500.0],["2008-02-25",23.1654,23.1654,22.1435,22.3556,853400.0],["2008-02-26",22.4809,22.8473,21.7097,22.346,739600.0],["2008-02-27",22.346,22.6834,22.0182,22.3363,328400.0],["2008-02-28",21.7001,24.3704,21.5266,24.0619,1700000.0],["2008-02-29",25.3537,26.1538,24.6885,25.1513,1822200.0],["2008-03-03",24.9488,25.6718,24.6211,24.7367,1338500.0],["2008-03-04",24.4861,24.515,23.6185,23.7631,1113600.0],["2008-03-05",23.7631,24.1005,23.5703,24.0523,908800.0],["2008-03-06",23.8016,24.0041,23.0786,23.6667,981200.0],["2008-03-07",23.2136,24.7078,23.2136,24.274,1530300.0],["2008-03-10",24.6018,24.6789,23.2232,23.4353,770000.0],["2008-03-11",23.4642,24.6307,23.4642,24.5247,1008100.0],["2008-03-12",24.5247,24.6789,24.0523,24.1005,559300.0],["2008-03-13",23.9944,24.0908,23.4546,23.7052,981500.0],["2008-03-14",23.6956,23.6956,22.7798,22.8858,1111400.0],["2008-03-17",22.1242,22.5002,20.63,22.1435,1706700.0],["2008-03-18",22.1435,22.4713,21.2084,21.9122,1281400.0],["2008-03-19",22.2496,22.9822,22.1724,22.6063,1071000.0],["2008-03-20",22.934,22.934,21.6037,21.8158,3069500.0],["2008-03-24",22.2496,23.7534,21.9893,23.7149,2066000.0],["2008-03-25",23.8691,23.9366,22.7798,23.5028,805300.0],["2008-03-26",23.4257,23.792,22.9051,23.792,748800.0],["2008-03-27",24.0063,24.9509,23.792,23.8991,1438000.0],["2008-03-28",23.8796,24.1523,23.1979,23.3635,1010300.0],["2008-03-31",23.5096,23.5096,23.1298,23.2758,789900.0],["2008-04-01",23.383,24.8827,23.2758,24.6003,825000.0],["2008-04-02",24.7951,25.3502,24.464,24.8827,688700.0],["2008-04-03",24.9314,25.1067,24.5906,24.9217,464500.0],["2008-04-04",24.8243,24.8243,23.9381,24.0549,1330100.0],["2008-04-07",23.9576,24.24,23.792,23.9868,1253400.0],["2008-04-08",23.8212,23.9965,23.5583,23.8894,663100.0],["2008-04-09",23.9965,24.2497,23.4609,23.5875,1447800.0],["2008-04-10",23.383,23.8699,23.3732,23.753,673700.0],["2008-04-11",23.4317,23.8407,23.3635,23.568,373300.0],["2008-04-14",23.6167,23.6654,23.2466,23.3732,328200.0],["2008-04-15",23.4122,23.6167,22.6136,22.8765,611000.0],["2008-04-16",22.9545,23.2758,22.6818,23.2564,398100.0],["2008-04-17",23.1492,23.4609,22.9837,23.3051,444000.0],["2008-04-18",23.5875,23.7043,23.1492,23.6751,545300.0],["2008-04-21",23.6264,23.7823,23.4219,23.6751,661300.0],["2008-04-22",23.4024,24.2887,23.4024,23.9868,752500.0],["2008-04-23",24.0549,24.4445,23.7725,24.425,684600.0],["2008-04-24",24.4055,24.4445,23.9381,24.4055,508700.0],["2008-04-25",24.4542,25.0288,24.1036,24.8827,536400.0],["2008-04-28",24.7561,25.7106,24.6977,25.6034,410500.0],["2008-04-29",25.5158,25.73,25.2041,25.6911,465000.0],["2008-04-30",25.8372,26.3923,25.36,25.4963,403000.0],["2008-05-01",25.1554,25.9832,24.9022,25.8274,436100.0],["2008-05-02",25.8079,26.5091,25.7398,26.1488,601600.0],["2008-05-05",26.1293,26.3825,26.0806,26.1001,320900.0],["2008-05-06",25.8858,26.1585,25.7105,25.993,352200.0],["2008-05-07",25.8956,26.0319,25.0483,25.2626,444200.0],["2008-05-08",26.1975,26.4897,24.8633,25.1847,1611800.0],["2008-05-09",24.8438,25.2333,24.425,24.5614,930700.0],["2008-05-12",24.6685,24.688,24.016,24.3666,865600.0],["2008-05-13",24.3082,24.3276,24.0939,24.1329,457700.0],["2008-05-14",24.3082,24.4153,24.1426,24.2497,533900.0],["2008-05-15",24.0842,24.5614,23.9283,24.4055,471100.0],["2008-05-16",24.425,24.5224,23.9965,24.425,373500.0],["2008-05-19",24.3471,25.7787,24.3276,25.5547,607000.0],["2008-05-20",25.3405,25.6521,24.9899,25.4086,364900.0],["2008-05-21",25.3405,26.0611,25.3405,25.4379,411300.0],["2008-05-22",25.6034,25.7787,25.321,25.4281,387200.0],["2008-05-23",25.4866,25.8274,25.36,25.4281,502400.0],["2008-05-27",25.4671,26.0611,25.4671,26.0125,286600.0],["2008-05-28",26.0514,26.3631,25.9151,25.9735,293000.0],["2008-05-29",25.8566,26.178,25.6619,25.8469,259300.0],["2008-05-30",25.8956,25.9443,25.3892,25.6911,284200.0],["2008-06-02",25.4866,25.5158,24.8925,25.4379,275100.0],["2008-06-03",25.6326,25.7495,24.8048,25.0288,343800.0],["2008-06-04",24.8438,25.4184,24.6393,25.3405,362400.0],["2008-06-05",25.36,26.1098,25.2041,25.9638,305800.0],["2008-06-06",25.8079,26.0514,25.2236,25.3405,437700.0],["2008-06-09",25.36,25.36,24.0452,24.2205,296600.0],["2008-06-10",23.9186,24.649,23.9186,24.0744,306900.0],["2008-06-11",23.9673,24.2887,23.6946,23.7628,381400.0],["2008-06-12",24.0452,24.5614,23.8796,24.016,267400.0],["2008-06-13",24.016,24.3861,23.6849,24.1913,197700.0],["2008-06-16",24.0549,24.3666,24.0063,24.1816,272300.0],["2008-06-17",24.1426,24.7659,24.0939,24.688,402800.0],["2008-06-18",24.4348,24.7659,23.753,23.831,357900.0],["2008-06-19",23.9283,24.0063,23.3343,23.3635,426600.0],["2008-06-20",23.3051,23.4414,23.0908,23.1784,697900.0],["2008-06-23",23.2953,23.2953,22.448,22.5844,403700.0],["2008-06-24",22.6623,22.6623,21.1236,21.1722,1317200.0],["2008-06-25",21.1528,21.9027,21.1528,21.4449,780100.0],["2008-06-26",21.0651,21.2015,20.6464,20.8216,528300.0],["2008-06-27",20.7632,21.2015,20.734,20.8314,511100.0],["2008-06-30",20.6464,20.6464,19.6238,19.8283,1054500.0],["2008-07-01",19.4874,19.6725,18.8252,19.0589,1003800.0],["2008-07-02",19.2957,19.4338,18.6939,18.763,724000.0],["2008-07-03",18.6939,18.8715,18.0724,18.7334,817400.0],["2008-07-07",18.7334,18.9405,17.52,17.9738,1324900.0],["2008-07-08",17.8554,18.5459,17.8554,18.4868,498500.0],["2008-07-09",18.5459,18.5854,17.7568,17.7765,637500.0],["2008-07-10",17.6384,17.7666,17.1945,17.5989,991800.0],["2008-07-11",17.1846,17.1846,16.6322,16.8591,1501500.0],["2008-07-14",16.9577,16.9577,14.7973,15.2314,2107500.0],["2008-07-15",15.1426,15.3991,14.5408,15.2807,2329600.0],["2008-07-16",15.2807,15.5076,15.0242,15.4089,1406800.0],["2008-07-17",15.4582,16.4842,15.1919,16.4053,1214900.0],["2008-07-18",16.4941,16.4941,15.9712,16.1093,1104900.0],["2008-07-21",16.1291,16.3066,15.695,15.695,998400.0],["2008-07-22",15.5865,16.1291,15.3497,16.06,808500.0],["2008-07-23",16.1685,16.938,16.0896,16.4053,897900.0],["2008-07-24",16.3757,16.4151,15.0538,15.2511,1100800.0],["2008-07-25",15.1623,15.4188,14.6986,14.8565,1199100.0],["2008-07-28",14.9255,15.0045,13.9193,14.2054,1130300.0],["2008-07-29",14.0969,14.3632,13.87,14.1857,874700.0],["2008-07-30",14.1364,14.817,14.1364,14.6986,1199200.0],["2008-07-31",14.4816,15.1722,14.4224,15.0538,1000500.0],["2008-08-01",15.0636,15.5668,14.8664,15.5569,1093100.0],["2008-08-04",15.6358,15.8627,15.2905,15.8134,980000.0],["2008-08-05",15.7838,16.5236,15.7838,16.3954,880500.0],["2008-08-06",16.3757,16.3757,15.8824,16.0008,1997800.0],["2008-08-07",16.9084,20.2723,16.3954,18.5953,3741700.0],["2008-08-08",18.7136,20.2822,18.6545,19.9369,1736600.0],["2008-08-11",19.7495,21.1996,19.5818,20.9924,1036100.0],["2008-08-12",20.7261,21.387,19.9369,20.1046,1105900.0],["2008-08-13",20.0651,21.7323,20.0651,21.1996,2141900.0],["2008-08-14",20.8938,22.117,20.8346,21.6928,944800.0],["2008-08-15",21.5942,21.7224,19.2266,21.4857,622100.0],["2008-08-18",21.5153,21.6238,20.5189,20.657,429000.0],["2008-08-19",20.4696,20.6866,19.7396,19.8678,875200.0],["2008-08-20",19.8185,19.8974,18.9504,19.3845,798800.0],["2008-08-21",19.0688,19.7001,18.8616,19.3549,607200.0],["2008-08-22",19.8777,20.2328,19.6607,20.0651,992900.0],["2008-08-25",19.9764,20.4499,19.7199,20.1638,1098000.0],["2008-08-26",20.1145,20.5386,19.8284,20.1342,892900.0],["2008-08-27",20.6274,21.17,20.1638,20.8938,708900.0],["2008-08-28",20.8642,21.7718,20.6965,21.7422,660800.0],["2008-08-29",21.4659,22.5314,21.4659,21.752,1814400.0],["2008-09-02",22.1664,23.4192,21.6928,22.4426,2194300.0],["2008-09-03",22.2354,22.5609,21.9493,22.5609,664000.0],["2008-09-04",22.3538,22.5215,21.4659,21.7126,932700.0],["2008-09-05",21.4166,21.8408,20.8149,21.3574,680700.0],["2008-09-08",22.4228,22.8174,21.9099,22.7385,653400.0],["2008-09-09",22.7385,23.0936,22.5807,22.778,952500.0],["2008-09-10",22.8865,23.143,22.3932,23.0641,1211700.0],["2008-09-11",22.9259,24.4747,22.7089,24.1591,1511500.0],["2008-09-12",23.9618,24.5536,23.6757,24.1985,840900.0],["2008-09-15",24.1393,24.2873,23.2515,23.3501,1273400.0],["2008-09-16",23.0641,23.5474,22.4426,23.508,1043300.0],["2008-09-17",24.6523,24.6523,22.2946,22.9358,1048200.0],["2008-09-18",23.2318,24.1886,21.8211,23.8039,1420800.0],["2008-09-19",25.7572,26.6845,24.2577,24.3465,1295400.0],["2008-09-22",24.1393,24.3366,22.5116,22.778,589100.0],["2008-09-23",22.9161,23.3896,22.2157,22.3538,425200.0],["2008-09-24",22.1959,22.7484,21.8408,22.1959,261000.0],["2008-09-25",22.4919,22.7878,21.5054,21.9395,419500.0],["2008-09-26",21.7422,21.8112,21.2785,21.8112,446800.0],["2008-09-29",21.5054,22.1466,20.2526,22.1466,1024600.0],["2008-09-30",22.1565,22.3045,20.7261,21.6928,635900.0],["2008-10-01",21.5449,21.5449,20.7951,20.9628,269600.0],["2008-10-02",20.953,21.4166,20.4104,20.7064,329700.0],["2008-10-03",20.9135,21.3081,19.4732,20.223,333100.0],["2008-10-06",19.2464,20.2032,18.2796,18.5065,380200.0],["2008-10-07",18.5065,18.9603,16.5434,18.25,570200.0],["2008-10-08",17.78,18.8,17.26,17.5,829300.0],["2008-10-09",17.48,17.6,11.23,11.93,1901300.0],["2008-10-10",11.5,14.5,9.22,11.8,2105600.0],["2008-10-13",13.36,13.45,11.44,11.73,202000.0],["2008-10-14",12.19,14.5,10.66,11.3,1040900.0],["2008-10-15",11.19,11.19,9.77,9.83,590500.0],["2008-10-16",10.42,10.42,8.25,8.99,1639100.0],["2008-10-17",8.79,9.34,8.36,8.43,935400.0],["2008-10-20",8.73,9.07,8.5,8.66,764500.0],["2008-10-21",8.66,9.35,8.5,8.9,868800.0],["2008-10-22",8.63,8.96,8.3,8.52,910500.0],["2008-10-23",8.51,8.65,6.99,7.21,1052800.0],["2008-10-24",6.88,7.5,6.5,7.01,871700.0],["2008-10-27",7.0,7.05,6.27,6.29,605800.0],["2008-10-28",6.5,6.56,6.23,6.53,1167800.0],["2008-10-29",6.6,7.54,6.58,7.14,915400.0],["2008-10-30",7.46,7.66,7.21,7.54,712500.0],["2008-10-31",7.48,8.82,7.42,8.59,1181800.0],["2008-11-03",8.81,9.98,8.74,9.98,664500.0],["2008-11-04",10.03,11.11,9.6,11.11,728700.0],["2008-11-05",10.9,10.9,8.8,9.39,1686000.0],["2008-11-06",9.07,9.32,5.89,5.96,2320200.0],["2008-11-07",6.47,6.57,5.27,6.22,1296200.0],["2008-11-10",6.41,6.5,5.62,5.79,1247200.0],["2008-11-11",5.46,5.51,4.7,4.75,835600.0],["2008-11-12",4.79,4.85,3.99,4.19,3160700.0],["2008-11-13",4.19,5.4,4.04,5.4,1841200.0],["2008-11-14",5.21,5.25,4.76,4.96,1669200.0],["2008-11-17",5.07,5.07,4.55,4.72,740600.0],["2008-11-18",4.72,4.78,4.23,4.4,729100.0],["2008-11-19",4.34,4.52,3.38,3.45,1318400.0],["2008-11-20",3.28,3.48,3.03,3.15,780800.0],["2008-11-21",3.25,3.31,3.04,3.15,1502800.0],["2008-11-24",3.29,3.63,3.2,3.6,1054100.0],["2008-11-25",3.67,3.8,3.41,3.76,1194100.0],["2008-11-26",3.69,3.78,3.47,3.68,911500.0],["2008-11-28",3.75,4.33,3.59,4.07,780400.0],["2008-12-01",3.96,4.05,3.57,3.74,933200.0],["2008-12-02",3.89,4.01,3.65,3.93,766700.0],["2008-12-03",3.91,4.9,3.73,4.09,1206700.0],["2008-12-04",3.96,4.19,3.58,3.65,1001600.0],["2008-12-05",3.63,3.81,3.31,3.8,1034000.0],["2008-12-08",3.88,4.04,3.65,3.8,807900.0],["2008-12-09",4.14,4.14,3.47,3.52,782500.0],["2008-12-10",3.6,3.67,3.52,3.66,523600.0],["2008-12-11",3.7,3.89,3.5,3.81,809700.0],["2008-12-12",3.77,4.15,3.7,4.15,547800.0],["2008-12-15",4.18,4.43,3.72,3.83,554900.0],["2008-12-16",3.83,4.17,3.74,4.17,484300.0],["2008-12-17",4.13,4.44,4.04,4.3,500100.0],["2008-12-18",4.42,5.09,4.3,5.0,718200.0],["2008-12-19",5.14,6.5,5.06,6.28,1384200.0],["2008-12-22",6.38,6.53,5.58,5.8,764500.0],["2008-12-23",5.72,6.22,4.95,5.06,747000.0],["2008-12-24",4.99,5.46,4.93,5.37,380700.0],["2008-12-26",5.45,5.97,5.45,5.93,338900.0],["2008-12-29",5.83,6.03,5.19,5.39,422900.0],["2008-12-30",5.46,5.95,5.42,5.92,535100.0],["2008-12-31",5.77,5.91,5.46,5.58,830900.0],["2009-01-02",5.69,6.3,5.57,6.03,393500.0],["2009-01-05",6.0,6.24,5.77,6.21,534200.0],["2009-01-06",6.25,6.96,6.21,6.73,739800.0],["2009-01-07",6.64,6.83,6.27,6.5,581100.0],["2009-01-08",6.35,7.05,6.15,6.86,552500.0],["2009-01-09",6.8,6.85,6.3,6.41,574200.0],["2009-01-12",6.49,6.64,6.03,6.15,670600.0],["2009-01-13",5.99,6.37,5.78,6.21,541900.0],["2009-01-14",6.14,6.14,5.88,6.0,499400.0],["2009-01-15",6.01,6.04,5.6,5.88,1068000.0],["2009-01-16",5.85,6.15,5.77,6.08,743700.0],["2009-01-20",5.92,5.94,5.47,5.51,604700.0],["2009-01-21",5.62,6.13,5.47,6.02,636900.0],["2009-01-22",6.02,6.07,5.55,5.76,530200.0],["2009-01-23",5.58,6.26,5.51,6.12,385400.0],["2009-01-26",6.27,6.6,6.16,6.42,509700.0],["2009-01-27",6.57,6.84,6.54,6.81,383300.0],["2009-01-28",6.89,7.16,6.82,7.0,407300.0],["2009-01-29",6.92,7.04,6.76,6.83,298000.0],["2009-01-30",6.92,6.97,6.68,6.8,693000.0],["2009-02-02",6.54,6.81,6.15,6.48,500300.0],["2009-02-03",6.5,6.61,6.39,6.5,664700.0],["2009-02-04",6.5,6.61,6.19,6.26,570900.0],["2009-02-05",6.07,6.53,6.06,6.49,724100.0],["2009-02-06",6.48,6.67,6.45,6.67,458400.0],["2009-02-09",6.77,6.97,6.37,6.97,721500.0],["2009-02-10",6.81,7.16,6.29,6.42,508200.0],["2009-02-11",6.44,6.56,5.91,6.01,540800.0],["2009-02-12",5.94,6.02,5.56,5.92,727700.0],["2009-02-13",5.96,6.14,5.57,5.62,436700.0],["2009-02-17",5.47,5.5,5.01,5.12,560400.0],["2009-02-18",5.12,5.3,4.78,5.0,640100.0],["2009-02-19",5.0,5.14,4.63,4.7,435100.0],["2009-02-20",4.5,4.63,4.09,4.32,655100.0],["2009-02-23",4.4,4.47,3.99,3.99,379700.0],["2009-02-24",4.0,4.54,4.0,4.49,958000.0],["2009-02-25",4.46,4.61,4.02,4.35,635700.0],["2009-02-26",4.46,4.51,3.81,3.97,596200.0],["2009-02-27",3.9,3.9,3.63,3.65,1265600.0],["2009-03-02",3.5,3.67,3.3,3.42,501000.0],["2009-03-03",3.35,3.42,2.85,3.0,795400.0],["2009-03-04",3.12,3.14,2.99,3.01,595900.0],["2009-03-05",3.05,3.2,2.5,2.55,895300.0],["2009-03-06",2.67,4.13,2.65,3.39,1263600.0],["2009-03-09",3.29,3.5,3.14,3.19,489000.0],["2009-03-10",3.22,3.68,3.21,3.48,525800.0],["2009-03-11",3.5,4.02,3.42,3.45,495900.0],["2009-03-12",3.4,4.27,3.35,4.19,426000.0],["2009-03-13",4.26,4.62,4.02,4.52,363900.0],["2009-03-16",4.49,4.58,4.25,4.29,356100.0],["2009-03-17",4.24,4.43,4.02,4.35,205800.0],["2009-03-18",4.45,4.86,4.3,4.59,284000.0],["2009-03-19",4.7,4.85,4.46,4.48,214800.0],["2009-03-20",4.5,4.5,4.18,4.34,225900.0],["2009-03-23",4.41,4.84,4.18,4.68,285800.0],["2009-03-24",4.64,4.99,4.45,4.67,440500.0],["2009-03-25",4.64,4.96,4.55,4.95,434700.0],["2009-03-26",4.92,5.92,4.82,5.92,472100.0],["2009-03-27",5.7,5.79,5.22,5.29,416300.0],["2009-03-30",5.2,5.2,4.57,4.75,903700.0],["2009-03-31",4.94,5.25,4.74,5.05,270400.0],["2009-04-01",4.89,5.19,4.66,5.14,287100.0],["2009-04-02",5.47,6.08,5.37,5.85,522200.0],["2009-04-03",5.8,6.38,5.72,6.2,534000.0],["2009-04-06",6.33,6.46,5.84,5.97,792100.0],["2009-04-07",6.06,6.06,5.53,5.78,618400.0],["2009-04-08",5.79,6.16,5.67,5.88,552500.0],["2009-04-09",6.12,6.55,5.9,6.4,758100.0],["2009-04-13",6.4,6.48,5.89,6.4,376300.0],["2009-04-14",6.29,6.71,6.27,6.59,745700.0],["2009-04-15",6.54,6.62,6.4,6.54,408400.0],["2009-04-16",6.68,6.68,6.42,6.49,471300.0],["2009-04-17",6.4,6.72,6.4,6.6,558800.0],["2009-04-20",6.5,6.6,6.27,6.5,679500.0],["2009-04-21",6.37,6.78,6.19,6.46,658900.0],["2009-04-22",6.4,7.05,6.4,6.87,310400.0],["2009-04-23",6.79,7.16,6.69,7.04,481300.0],["2009-04-24",7.06,7.93,7.06,7.79,503600.0],["2009-04-27",7.76,8.88,7.66,8.28,866700.0],["2009-04-28",8.08,8.79,8.0,8.66,608600.0],["2009-04-29",8.57,10.0,8.33,9.98,701900.0],["2009-04-30",9.94,10.56,9.81,10.31,1188200.0],["2009-05-01",10.36,10.39,9.24,9.37,896700.0],["2009-05-04",9.7,11.55,9.53,11.14,780900.0],["2009-05-05",11.16,11.2,10.61,10.75,753100.0],["2009-05-06",10.94,11.27,10.22,10.38,838400.0],["2009-05-07",10.92,14.87,10.92,11.46,2686500.0],["2009-05-08",11.83,13.13,11.7,12.94,1224500.0],["2009-05-11",12.43,13.46,12.43,12.7,1046600.0],["2009-05-12",11.83,12.43,10.9,12.11,1052900.0],["2009-05-13",11.96,11.97,10.42,10.65,785200.0],["2009-05-14",10.74,11.01,10.29,10.81,930500.0],["2009-05-15",10.97,11.68,10.62,10.67,651300.0],["2009-05-18",10.88,11.24,10.3,11.04,998800.0],["2009-05-19",11.13,11.98,11.04,11.72,529500.0],["2009-05-20",11.82,12.41,11.65,11.71,566400.0],["2009-05-21",11.42,11.95,10.95,11.18,694200.0],["2009-05-22",11.13,11.41,10.54,11.02,530900.0],["2009-05-26",10.75,11.69,10.75,11.61,425000.0],["2009-05-27",11.71,11.84,11.21,11.37,321600.0],["2009-05-28",11.21,11.51,10.9,11.33,325700.0],["2009-05-29",11.25,11.75,11.13,11.59,459000.0],["2009-06-01",11.87,12.75,11.83,12.35,517000.0],["2009-06-02",11.57,11.9,10.87,11.2,819900.0],["2009-06-03",11.05,11.25,10.69,10.82,7574800.0],["2009-06-04",10.82,11.1,10.61,11.02,1453800.0],["2009-06-05",11.24,11.5,11.09,11.43,1016300.0],["2009-06-08",11.31,11.65,11.2,11.45,472500.0],["2009-06-09",11.54,11.66,11.45,11.51,611300.0],["2009-06-10",11.52,11.71,11.34,11.58,635400.0],["2009-06-11",11.21,11.78,11.21,11.64,509800.0],["2009-06-12",11.53,11.53,10.96,11.24,702200.0],["2009-06-15",11.18,11.35,10.94,11.1,390900.0],["2009-06-16",11.04,11.74,10.62,10.79,583700.0],["2009-06-17",10.69,10.81,9.78,9.96,1096000.0],["2009-06-18",9.93,10.1,9.81,9.9,1149100.0],["2009-06-19",10.07,10.51,10.03,10.25,786700.0],["2009-06-22",10.16,10.17,9.5,9.51,459500.0],["2009-06-23",10.69,10.69,9.33,9.39,954100.0],["2009-06-24",9.55,10.04,9.54,9.63,1485900.0],["2009-06-25",9.55,10.0,9.45,9.63,904000.0],["2009-06-26",9.58,9.68,9.0,9.27,1771900.0],["2009-06-29",9.46,9.79,9.25,9.46,730000.0],["2009-06-30",9.48,9.85,9.35,9.74,1412200.0],["2009-07-01",9.79,10.07,9.64,9.83,571800.0],["2009-07-02",9.89,9.89,9.1,9.26,573000.0],["2009-07-06",9.1,9.41,8.51,8.61,834900.0],["2009-07-07",8.51,9.2,8.5,8.86,696000.0],["2009-07-08",9.02,9.07,8.51,8.84,474300.0],["2009-07-09",8.99,9.25,8.65,9.03,808100.0],["2009-07-10",8.99,9.11,8.5,8.86,625500.0],["2009-07-13",8.87,8.93,8.45,8.58,1181000.0],["2009-07-14",8.6,8.67,8.39,8.48,721100.0],["2009-07-15",8.68,9.08,8.61,9.05,761900.0],["2009-07-16",8.88,9.55,8.82,9.47,1251600.0],["2009-07-17",9.4,9.4,9.06,9.1,357600.0],["2009-07-20",9.13,9.51,9.08,9.38,506600.0],["2009-07-21",9.45,9.45,9.13,9.32,396600.0],["2009-07-22",9.36,9.42,9.14,9.22,346400.0],["2009-07-23",9.22,9.72,9.21,9.68,543200.0],["2009-07-24",9.65,9.86,9.51,9.86,463800.0],["2009-07-27",9.88,10.24,9.58,10.15,745900.0],["2009-07-28",10.09,10.55,9.96,10.41,1541800.0],["2009-07-29",10.41,10.54,10.29,10.34,696700.0],["2009-07-30",10.5,11.14,10.39,10.93,1649900.0],["2009-07-31",10.95,11.05,10.65,10.71,894000.0],["2009-08-03",10.88,11.24,10.57,11.24,955800.0],["2009-08-04",11.61,13.63,11.07,13.14,4169600.0],["2009-08-05",12.96,13.28,12.76,13.04,1944800.0],["2009-08-06",12.99,13.34,12.65,13.2,754400.0],["2009-08-07",13.57,15.07,13.52,14.79,2195000.0],["2009-08-10",14.73,15.96,14.33,15.87,2418600.0],["2009-08-11",15.51,16.03,15.3,15.86,1232300.0],["2009-08-12",15.76,16.44,15.27,16.22,1368900.0],["2009-08-13",16.2,17.01,15.57,16.82,1623200.0],["2009-08-14",16.69,16.77,15.6,16.23,1071700.0],["2009-08-17",15.91,15.95,14.97,15.13,925800.0],["2009-08-18",15.2,15.36,14.91,15.11,614300.0],["2009-08-19",14.84,15.17,14.62,15.13,815500.0],["2009-08-20",14.98,15.51,14.98,15.4,611500.0],["2009-08-21",15.56,16.01,15.4,15.6,407100.0],["2009-08-24",15.61,15.74,15.27,15.35,344800.0],["2009-08-25",15.59,15.78,15.34,15.44,492400.0],["2009-08-26",15.3,15.46,15.03,15.19,347000.0],["2009-08-27",15.25,16.06,14.9,15.95,550000.0],["2009-08-28",16.2,16.65,16.06,16.31,659200.0],["2009-08-31",15.88,16.05,15.57,15.89,467200.0],["2009-09-01",16.0,16.33,15.0,15.1,454300.0],["2009-09-02",15.02,15.21,14.95,15.0,458000.0],["2009-09-03",15.04,15.29,14.83,15.16,338900.0],["2009-09-04",15.29,15.84,15.07,15.79,276400.0],["2009-09-08",16.0,16.1,15.79,16.09,329600.0],["2009-09-09",16.1,16.87,15.9,16.68,717100.0],["2009-09-10",16.69,17.31,16.44,17.22,504400.0],["2009-09-11",17.23,17.83,17.1,17.37,497300.0],["2009-09-14",17.05,17.81,16.81,17.76,237900.0],["2009-09-15",17.81,17.92,17.48,17.55,267000.0],["2009-09-16",17.51,18.73,17.48,18.66,801700.0],["2009-09-17",18.66,20.29,18.29,19.4,2589100.0],["2009-09-18",19.62,19.68,19.1,19.5,1433500.0],["2009-09-21",19.08,19.44,18.79,19.13,1167900.0],["2009-09-22",19.45,20.25,19.1,20.15,827700.0],["2009-09-23",20.33,20.41,19.78,19.84,962600.0],["2009-09-24",19.96,19.99,18.56,19.2,893900.0],["2009-09-25",19.13,19.2,18.09,18.17,648400.0],["2009-09-28",18.15,19.3,18.07,19.19,662800.0],["2009-09-29",19.33,19.64,18.81,18.95,298900.0],["2009-09-30",18.8,18.8,17.83,18.13,790600.0],["2009-10-01",18.08,18.1,17.29,17.41,568500.0],["2009-10-02",17.25,17.56,16.78,17.3,551800.0],["2009-10-05",17.29,18.46,17.23,18.27,571900.0],["2009-10-06",18.61,19.15,18.19,19.01,587500.0],["2009-10-07",18.7,18.91,18.04,18.69,318200.0],["2009-10-08",18.89,19.22,18.81,19.06,372500.0],["2009-10-09",19.19,19.77,19.11,19.52,529200.0],["2009-10-12",19.7,19.82,19.47,19.52,744500.0],["2009-10-13",19.56,19.97,18.93,19.84,379700.0],["2009-10-14",20.04,20.69,19.85,20.54,536400.0],["2009-10-15",20.46,20.61,19.81,20.0,590200.0],["2009-10-16",19.73,20.04,19.07,19.81,767100.0],["2009-10-19",19.76,20.08,19.55,19.96,414500.0],["2009-10-20",19.77,20.06,19.59,19.59,401300.0],["2009-10-21",19.39,19.77,18.86,18.93,522700.0],["2009-10-22",18.91,19.0,18.43,18.85,925000.0],["2009-10-23",19.08,19.44,18.4,18.44,423000.0],["2009-10-26",18.57,19.17,17.94,18.27,555300.0],["2009-10-27",18.25,18.53,17.77,18.36,545400.0],["2009-10-28",18.2,18.2,16.71,16.83,945300.0],["2009-10-29",16.96,17.41,16.86,17.33,799100.0],["2009-10-30",17.28,17.3,16.02,16.84,1264300.0],["2009-11-02",17.14,17.8,16.81,17.19,868900.0],["2009-11-03",17.37,19.24,17.24,18.58,936500.0],["2009-11-04",18.87,19.14,17.49,17.72,978100.0],["2009-11-05",18.08,18.63,17.73,17.8,476000.0],["2009-11-06",17.58,18.1,17.37,17.75,658000.0],["2009-11-09",17.0,17.0,15.75,16.46,2055300.0],["2009-11-10",16.26,16.8,16.15,16.4,7556900.0],["2009-11-11",16.51,16.93,16.31,16.82,1694100.0],["2009-11-12",16.7,17.09,15.59,15.83,1518000.0],["2009-11-13",16.07,16.5,16.04,16.41,1656300.0],["2009-11-16",16.38,16.66,16.38,16.62,1072400.0],["2009-11-17",16.55,16.74,16.41,16.44,683600.0],["2009-11-18",16.33,16.4,15.83,16.03,887700.0],["2009-11-19",15.98,16.14,15.82,16.02,1356300.0],["2009-11-20",15.98,16.15,15.72,16.0,720000.0],["2009-11-23",16.23,16.54,16.17,16.39,1015500.0],["2009-11-24",16.21,16.67,16.2,16.42,728400.0],["2009-11-25",16.38,16.64,16.31,16.5,421600.0],["2009-11-27",16.01,16.29,15.9,16.02,178500.0],["2009-11-30",16.05,16.16,15.29,15.58,715400.0],["2009-12-01",15.69,15.83,15.14,15.14,1516600.0],["2009-12-02",15.25,15.88,15.25,15.81,915800.0],["2009-12-03",16.98,16.99,16.27,16.34,1256800.0],["2009-12-04",16.53,17.6,16.53,17.16,1496700.0],["2009-12-07",17.04,17.52,17.01,17.18,537800.0],["2009-12-08",17.0,17.34,16.94,17.05,682700.0],["2009-12-09",17.01,17.26,16.72,16.77,480200.0],["2009-12-10",16.89,17.31,16.74,17.26,390900.0],["2009-12-11",17.54,17.54,17.05,17.33,276300.0],["2009-12-14",18.28,18.45,18.15,18.37,1788000.0],["2009-12-15",18.28,18.56,18.01,18.5,733000.0],["2009-12-16",18.76,18.77,18.42,18.75,675100.0],["2009-12-17",18.47,18.51,18.23,18.26,334300.0],["2009-12-18",18.24,18.53,18.12,18.38,615900.0],["2009-12-21",18.44,18.94,18.35,18.46,289300.0],["2009-12-22",18.52,18.89,18.45,18.82,380400.0],["2009-12-23",19.05,19.1,18.65,18.96,470800.0],["2009-12-24",18.85,19.0,18.43,18.73,286300.0],["2009-12-28",18.64,18.95,18.57,18.92,166400.0],["2009-12-29",18.9,18.96,18.35,18.43,342100.0],["2009-12-30",18.36,18.57,18.14,18.5,229400.0],["2009-12-31",18.31,18.68,18.19,18.19,268000.0],["2010-01-04",18.33,18.87,18.33,18.6,775300.0],["2010-01-05",18.48,18.82,18.48,18.78,332500.0],["2010-01-06",18.63,18.97,18.48,18.79,413900.0],["2010-01-07",18.79,18.96,18.6,18.9,402600.0],["2010-01-08",18.77,18.89,18.55,18.77,178600.0],["2010-01-11",18.7,18.7,18.39,18.58,280000.0],["2010-01-12",18.51,18.65,17.83,18.03,501700.0],["2010-01-13",18.74,19.31,18.38,18.69,579000.0],["2010-01-14",18.54,18.87,18.41,18.7,197200.0],["2010-01-15",18.74,18.74,18.12,18.5,342800.0],["2010-01-19",18.6,19.25,18.36,19.2,310000.0],["2010-01-20",19.07,19.1,18.26,18.65,408000.0],["2010-01-21",18.51,18.79,17.46,17.81,553200.0],["2010-01-22",17.72,17.94,16.66,16.66,504000.0],["2010-01-25",16.8,17.04,16.21,16.87,531200.0],["2010-01-26",16.96,16.98,16.52,16.62,177900.0],["2010-01-27",16.46,17.35,16.32,17.19,386300.0],["2010-01-28",17.23,17.27,16.47,16.82,358500.0],["2010-01-29",17.6,18.43,17.4,18.25,1237700.0],["2010-02-01",18.41,19.21,18.25,19.04,785200.0],["2010-02-02",19.13,19.31,18.61,18.99,650200.0],["2010-02-03",18.91,19.11,18.49,18.68,1337100.0],["2010-02-04",18.4,18.52,17.77,18.0,2126600.0],["2010-02-05",18.0,18.45,17.82,18.3,933600.0],["2010-02-08",18.26,18.56,17.96,18.02,254800.0],["2010-02-09",18.21,18.39,18.04,18.2,697100.0],["2010-02-10",18.31,18.53,17.81,18.0,391100.0],["2010-02-11",17.97,18.24,17.77,18.17,352600.0],["2010-02-12",18.0,18.51,17.73,18.3,480900.0],["2010-02-16",18.46,18.62,18.09,18.6,232900.0],["2010-02-17",18.85,19.23,18.62,18.69,386000.0],["2010-02-18",18.53,18.74,18.42,18.55,285900.0],["2010-02-19",18.54,18.63,18.15,18.47,224300.0],["2010-02-22",18.44,18.67,18.23,18.41,271100.0],["2010-02-23",18.41,18.41,17.76,17.95,952100.0],["2010-02-24",18.08,18.23,17.81,17.99,548500.0],["2010-02-25",17.65,18.06,17.34,17.86,757800.0],["2010-02-26",17.92,18.13,17.78,17.98,342800.0],["2010-03-01",17.98,18.75,17.83,18.73,477500.0],["2010-03-02",18.78,19.32,18.64,19.14,912300.0],["2010-03-03",19.07,19.3,18.8,18.94,467300.0],["2010-03-04",18.93,19.29,18.74,18.89,263100.0],["2010-03-05",19.0,19.49,18.98,19.36,235500.0],["2010-03-08",19.48,19.59,19.15,19.2,225200.0],["2010-03-09",19.08,19.38,19.05,19.1,349700.0],["2010-03-10",19.19,19.43,19.09,19.31,281000.0],["2010-03-11",19.2,19.56,19.1,19.5,215300.0],["2010-03-12",19.48,19.58,19.17,19.52,328200.0],["2010-03-15",19.37,19.52,18.96,19.52,486300.0],["2010-03-16",19.49,20.14,19.41,20.13,337700.0],["2010-03-17",20.26,20.74,20.19,20.47,587200.0],["2010-03-18",20.4,20.83,20.2,20.66,341700.0],["2010-03-19",20.3,20.84,20.3,20.3,732900.0],["2010-03-22",20.17,20.5,19.95,20.43,737800.0],["2010-03-23",20.56,21.23,20.4,21.09,1493400.0],["2010-03-24",20.99,21.5,20.93,21.29,901500.0],["2010-03-25",21.52,22.05,21.29,21.97,1048300.0],["2010-03-26",22.05,22.21,21.74,22.01,782600.0],["2010-03-29",21.82,21.82,20.98,21.56,589900.0],["2010-03-30",21.49,21.49,20.75,21.06,681800.0],["2010-03-31",20.84,21.06,20.71,20.83,464200.0],["2010-04-01",21.08,21.58,21.08,21.36,229000.0],["2010-04-05",21.52,21.62,21.37,21.59,465700.0],["2010-04-06",21.5,22.09,21.35,22.07,318800.0],["2010-04-07",22.03,22.1,21.23,21.49,231000.0],["2010-04-08",21.36,21.48,20.84,21.36,222900.0],["2010-04-09",21.38,21.86,21.38,21.49,199400.0],["2010-04-12",21.49,21.9,21.37,21.56,290100.0],["2010-04-13",21.58,21.58,21.06,21.32,183200.0],["2010-04-14",21.33,21.55,21.2,21.3,209700.0],["2010-04-15",21.23,21.43,21.08,21.29,361500.0],["2010-04-16",21.13,21.44,20.55,20.74,975500.0],["2010-04-19",20.58,21.1,20.43,20.74,231800.0],["2010-04-20",20.81,21.02,20.46,21.02,527300.0],["2010-04-21",21.07,21.27,20.73,20.77,271500.0],["2010-04-22",20.59,20.59,20.14,20.39,494000.0],["2010-04-23",20.33,21.55,20.04,21.55,895200.0],["2010-04-26",21.59,21.99,21.48,21.95,452100.0],["2010-04-27",21.66,21.75,20.88,21.02,607100.0],["2010-04-28",21.12,21.2,20.84,21.04,609300.0],["2010-04-29",21.23,22.19,21.1,22.0,356400.0],["2010-04-30",22.0,22.0,21.4,21.5,495300.0],["2010-05-03",21.52,22.02,21.39,21.95,310600.0],["2010-05-04",21.08,21.31,20.61,21.22,1028200.0],["2010-05-05",20.96,21.86,20.5,21.57,572400.0],["2010-05-06",21.4,21.9,19.52,20.64,726700.0],["2010-05-07",20.86,21.01,18.9,19.7,1713600.0],["2010-05-10",20.94,21.12,20.33,21.06,530700.0],["2010-05-11",20.71,20.71,19.98,20.09,619000.0],["2010-05-12",19.27,19.91,18.8,19.74,5162000.0],["2010-05-13",19.73,20.3,19.59,19.95,921700.0],["2010-05-14",19.8,19.85,19.3,19.45,853700.0],["2010-05-17",19.72,19.99,18.87,19.28,1023700.0],["2010-05-18",19.7,19.71,18.81,18.93,948900.0],["2010-05-19",18.88,19.12,18.34,18.66,1533900.0],["2010-05-20",18.41,18.44,17.67,17.8,941000.0],["2010-05-21",17.26,18.13,17.13,17.71,1475400.0],["2010-05-24",17.64,18.2,17.55,17.88,862700.0],["2010-05-25",17.37,17.37,16.89,17.09,1823600.0],["2010-05-26",17.19,17.91,17.19,17.65,1088900.0],["2010-05-27",18.01,18.41,17.89,18.29,1335400.0],["2010-05-28",18.22,18.27,17.59,17.59,800800.0],["2010-06-01",17.3,17.73,17.01,17.09,911400.0],["2010-06-02",17.22,17.5,17.07,17.41,795200.0],["2010-06-03",17.6,17.76,16.99,17.37,840500.0],["2010-06-04",17.06,17.12,16.06,16.38,1744900.0],["2010-06-07",16.49,16.5,15.77,15.77,904000.0],["2010-06-08",15.93,16.23,15.16,15.35,2109400.0],["2010-06-09",15.5,15.77,15.08,15.2,1057300.0],["2010-06-10",15.58,15.75,15.41,15.75,731800.0],["2010-06-11",15.5,16.14,15.48,16.05,2044100.0],["2010-06-14",16.38,16.97,16.15,16.5,894600.0],["2010-06-15",16.57,16.91,16.45,16.85,892000.0],["2010-06-16",16.66,17.4,16.56,17.17,1253200.0],["2010-06-17",17.15,17.32,16.66,16.92,1021300.0],["2010-06-18",16.87,16.87,16.44,16.55,805100.0],["2010-06-21",16.81,17.16,16.5,16.53,1108800.0],["2010-06-22",16.51,16.71,15.76,15.85,1235900.0],["2010-06-23",15.78,16.24,15.51,16.07,840300.0],["2010-06-24",15.91,16.15,15.54,15.55,861300.0],["2010-06-25",15.47,15.64,15.14,15.32,2672900.0],["2010-06-28",15.39,16.01,15.15,15.83,1195300.0],["2010-06-29",15.53,15.69,15.06,15.19,1266500.0],["2010-06-30",15.1,15.59,14.84,15.0,965900.0],["2010-07-01",14.94,15.05,13.9,14.75,1885600.0],["2010-07-02",14.9,14.9,14.04,14.29,620800.0],["2010-07-06",14.59,14.73,13.92,14.07,631300.0],["2010-07-07",14.0,14.62,13.79,14.6,815800.0],["2010-07-08",14.69,15.44,14.46,14.6,1398500.0],["2010-07-09",14.6,15.04,14.56,14.78,1027300.0],["2010-07-12",14.72,14.82,14.18,14.43,779100.0],["2010-07-13",14.63,15.15,14.47,14.86,985100.0],["2010-07-14",14.74,14.91,14.58,14.7,706000.0],["2010-07-15",14.67,14.72,14.17,14.26,853600.0],["2010-07-16",14.13,14.21,13.55,13.64,1105200.0],["2010-07-19",13.74,13.81,13.17,13.35,898400.0],["2010-07-20",13.19,13.62,13.14,13.61,703400.0],["2010-07-21",13.65,13.69,12.72,12.77,2168600.0],["2010-07-22",12.98,13.36,12.91,13.23,1988900.0],["2010-07-23",13.14,13.82,13.09,13.64,1027000.0],["2010-07-26",13.73,14.72,13.69,14.65,1035900.0],["2010-07-27",14.82,15.17,14.64,14.78,906000.0],["2010-07-28",14.68,14.78,14.18,14.24,669100.0],["2010-07-29",14.49,14.84,14.11,14.25,1134500.0],["2010-07-30",14.04,14.4,13.86,14.18,1189300.0],["2010-08-02",14.5,14.5,14.02,14.39,1127900.0],["2010-08-03",14.98,15.47,14.31,15.3,2423900.0],["2010-08-04",15.3,15.93,15.3,15.66,1061200.0],["2010-08-05",15.62,15.77,15.5,15.64,737300.0],["2010-08-06",15.48,15.79,15.23,15.54,571800.0],["2010-08-09",15.61,15.64,15.25,15.29,517600.0],["2010-08-10",15.07,15.29,14.68,14.73,979600.0],["2010-08-11",14.43,14.43,13.82,13.85,1047000.0],["2010-08-12",13.84,14.7,13.84,13.9,801900.0],["2010-08-13",13.85,13.95,13.32,13.39,657100.0],["2010-08-16",13.36,13.36,13.0,13.05,1134100.0],["2010-08-17",13.15,13.66,13.09,13.6,702000.0],["2010-08-18",13.57,13.71,13.4,13.5,610500.0],["2010-08-19",13.51,13.55,13.07,13.1,550600.0],["2010-08-20",13.0,13.16,12.87,13.14,432100.0],["2010-08-23",13.28,13.46,12.99,13.36,772300.0],["2010-08-24",13.12,13.12,12.74,12.93,865400.0],["2010-08-25",12.83,13.27,12.66,13.25,997500.0],["2010-08-26",13.27,13.54,13.18,13.21,740100.0],["2010-08-27",13.34,13.71,13.3,13.66,566000.0],["2010-08-30",13.62,13.74,13.36,13.36,561800.0],["2010-08-31",13.19,13.57,13.11,13.4,701000.0],["2010-09-01",13.49,14.26,13.35,14.25,721600.0],["2010-09-02",14.31,14.84,14.24,14.81,826300.0],["2010-09-03",14.98,15.45,14.98,15.12,1177000.0],["2010-09-07",14.99,15.1,14.64,14.88,504800.0],["2010-09-08",14.87,15.01,14.24,14.43,1025700.0],["2010-09-09",14.77,14.85,14.22,14.35,1132500.0],["2010-09-10",14.35,14.42,14.21,14.33,799700.0],["2010-09-13",14.51,14.54,14.2,14.49,1772400.0],["2010-09-14",14.42,14.44,14.2,14.3,694600.0],["2010-09-15",14.2,14.46,14.01,14.35,605600.0],["2010-09-16",14.37,14.37,14.09,14.16,671600.0],["2010-09-17",14.24,14.6,14.11,14.5,726900.0],["2010-09-20",14.6,15.05,14.56,14.98,907000.0],["2010-09-21",15.02,15.5,14.96,15.2,838900.0],["2010-09-22",15.07,15.4,14.84,14.99,643500.0],["2010-09-23",14.83,15.17,14.64,14.89,950900.0],["2010-09-24",15.1,15.76,14.99,15.64,831000.0],["2010-09-27",15.53,15.94,15.29,15.73,790000.0],["2010-09-28",15.68,16.11,15.38,15.94,878700.0],["2010-09-29",15.87,16.15,15.72,16.1,865700.0],["2010-09-30",16.24,16.44,16.09,16.31,947800.0],["2010-10-01",16.44,16.78,16.35,16.7,1288800.0],["2010-10-04",16.67,16.81,15.93,16.03,1155600.0],["2010-10-05",16.24,16.58,16.05,16.37,1150800.0],["2010-10-06",16.32,16.33,16.13,16.22,839200.0],["2010-10-07",16.3,16.33,15.95,16.32,621600.0],["2010-10-08",16.28,16.45,16.1,16.41,553100.0],["2010-10-11",16.4,16.86,16.37,16.54,689300.0],["2010-10-12",16.42,16.6,16.28,16.56,590100.0],["2010-10-13",16.67,17.41,16.65,17.23,1421700.0],["2010-10-14",17.17,17.29,16.75,16.86,567400.0],["2010-10-15",17.11,17.36,16.54,16.67,752400.0],["2010-10-18",16.73,16.86,16.46,16.58,489600.0],["2010-10-19",16.32,16.72,16.16,16.63,753000.0],["2010-10-20",16.7,17.06,16.61,16.79,482100.0],["2010-10-21",16.89,17.09,16.47,16.63,466200.0],["2010-10-22",17.4,20.1,17.37,19.77,5754200.0],["2010-10-25",19.19,19.76,18.42,19.39,2252900.0],["2010-10-26",19.26,19.51,18.99,19.37,562600.0],["2010-10-27",19.07,19.34,18.58,18.74,1133000.0],["2010-10-28",18.9,19.2,18.62,18.74,356000.0],["2010-10-29",18.68,19.06,18.58,18.78,578200.0],["2010-11-01",18.85,18.85,18.22,18.53,927100.0],["2010-11-02",18.87,19.58,18.87,19.3,1168000.0],["2010-11-03",19.26,19.37,18.92,19.21,554300.0],["2010-11-04",19.51,19.91,19.39,19.87,1137800.0],["2010-11-05",19.92,20.56,19.74,20.52,1183300.0],["2010-11-08",20.38,20.38,19.63,20.06,482200.0],["2010-11-09",19.45,19.5,18.85,19.15,3718500.0],["2010-11-10",19.32,19.8,19.26,19.43,1127100.0],["2010-11-11",19.24,19.4,18.99,19.1,640400.0],["2010-11-12",19.04,19.3,18.77,19.05,828000.0],["2010-11-15",19.12,19.21,18.9,18.99,315600.0],["2010-11-16",18.82,18.88,18.31,18.71,845000.0],["2010-11-17",18.69,18.84,18.48,18.64,793600.0],["2010-11-18",18.87,19.24,18.71,19.0,594300.0],["2010-11-19",18.95,19.07,18.69,18.84,531400.0],["2010-11-22",18.75,18.97,18.41,18.7,975800.0],["2010-11-23",18.47,18.7,18.27,18.66,487500.0],["2010-11-24",18.95,19.1,18.71,19.0,608200.0],["2010-11-26",18.83,19.2,18.68,19.08,168400.0],["2010-11-29",18.87,19.16,18.7,19.08,491600.0],["2010-11-30",18.86,19.31,18.78,19.12,532000.0],["2010-12-01",19.45,19.69,19.34,19.57,387500.0],["2010-12-02",19.86,20.16,19.66,20.06,755600.0],["2010-12-03",19.98,20.35,19.95,20.21,424000.0],["2010-12-06",20.11,20.74,20.09,20.55,627100.0],["2010-12-07",20.82,20.99,20.6,20.75,969400.0],["2010-12-08",20.79,20.87,20.48,20.69,584200.0],["2010-12-09",20.83,20.85,20.2,20.36,898600.0],["2010-12-10",20.43,20.62,20.22,20.4,649700.0],["2010-12-13",20.52,20.53,19.83,20.0,900500.0],["2010-12-14",20.0,20.31,19.89,20.09,613500.0],["2010-12-15",20.0,20.54,19.76,20.08,1467200.0],["2010-12-16",20.18,20.24,19.91,20.08,478900.0],["2010-12-17",20.12,20.85,20.01,20.77,1366000.0],["2010-12-20",20.89,21.41,20.85,21.01,560000.0],["2010-12-21",20.99,21.48,20.99,21.38,366500.0],["2010-12-22",21.37,21.45,21.17,21.44,446200.0],["2010-12-23",21.38,21.44,21.13,21.22,178600.0],["2010-12-27",21.12,21.35,20.98,21.23,136500.0],["2010-12-28",21.23,21.37,21.0,21.32,273100.0],["2010-12-29",21.32,21.55,21.3,21.47,211200.0],["2010-12-30",21.43,21.7,21.4,21.61,280800.0],["2010-12-31",21.55,21.65,21.36,21.41,268500.0],["2011-01-03",21.65,21.98,21.46,21.58,507400.0],["2011-01-04",21.68,21.77,21.1,21.46,555600.0],["2011-01-05",21.36,21.69,21.27,21.62,702500.0],["2011-01-06",21.52,22.46,21.52,21.9,1084900.0],["2011-01-07",21.99,22.45,21.46,21.88,525800.0],["2011-01-10",21.77,21.8,21.39,21.68,282800.0],["2011-01-11",21.79,21.79,21.52,21.7,180900.0],["2011-01-12",21.84,21.9,21.44,21.68,417200.0],["2011-01-13",21.74,21.74,21.41,21.53,355100.0],["2011-01-14",21.52,21.81,21.34,21.71,289400.0],["2011-01-18",21.7,21.78,21.55,21.64,371100.0],["2011-01-19",21.66,21.68,21.16,21.26,364600.0],["2011-01-20",21.13,21.36,20.9,21.22,1243000.0],["2011-01-21",21.36,21.65,21.17,21.24,275700.0],["2011-01-24",21.25,21.88,21.22,21.64,787100.0],["2011-01-25",21.59,21.95,21.5,21.84,351200.0],["2011-01-26",21.93,22.28,21.76,22.17,279200.0],["2011-01-27",22.16,22.55,22.01,22.45,387000.0],["2011-01-28",22.42,22.45,21.47,21.68,691900.0],["2011-01-31",21.65,22.11,21.48,21.85,518700.0],["2011-02-01",22.03,22.42,22.03,22.15,410400.0],["2011-02-02",22.41,22.41,21.72,21.97,324800.0],["2011-02-03",21.96,22.57,21.96,22.5,593500.0],["2011-02-04",22.79,23.01,22.43,22.52,310500.0],["2011-02-07",22.55,23.18,22.5,23.03,326900.0],["2011-02-08",23.15,23.72,23.11,23.62,846600.0],["2011-02-09",23.46,23.81,23.37,23.66,666900.0],["2011-02-10",23.5,23.81,23.43,23.75,1207300.0],["2011-02-11",23.65,23.84,23.61,23.75,572300.0],["2011-02-14",23.7,24.05,23.57,23.83,544000.0],["2011-02-15",23.68,23.95,23.63,23.81,1088800.0],["2011-02-16",23.9,24.2,23.87,23.91,1541900.0],["2011-02-17",23.85,24.51,23.75,24.41,430500.0],["2011-02-18",24.43,24.63,24.21,24.44,309000.0],["2011-02-22",24.21,24.22,23.76,23.86,657100.0],["2011-02-23",23.78,24.01,23.27,23.45,824400.0],["2011-02-24",24.06,25.92,23.96,25.38,2345000.0],["2011-02-25",26.06,26.81,25.15,26.46,2568200.0],["2011-02-28",26.75,26.97,26.45,26.89,1205800.0],["2011-03-01",26.99,27.33,26.71,26.81,844600.0],["2011-03-02",26.89,27.63,26.8,27.26,829800.0],["2011-03-03",27.56,27.75,27.44,27.58,631300.0],["2011-03-04",27.57,27.66,26.61,26.92,943100.0],["2011-03-07",27.09,27.17,26.76,26.93,1021100.0],["2011-03-08",26.97,27.5,26.8,27.19,1088600.0],["2011-03-09",27.23,27.63,26.96,27.42,845200.0],["2011-03-10",27.13,27.19,26.62,26.89,511400.0],["2011-03-11",26.73,27.43,26.54,27.36,513400.0],["2011-03-14",27.19,27.43,27.04,27.23,526300.0],["2011-03-15",26.45,27.4,26.16,27.09,843500.0],["2011-03-16",26.96,27.02,25.96,26.12,849900.0],["2011-03-17",26.44,26.45,25.55,25.75,1200800.0],["2011-03-18",26.09,26.09,25.72,25.9,627300.0],["2011-03-21",26.13,26.93,25.96,26.47,554700.0],["2011-03-22",26.43,26.57,26.07,26.17,385700.0],["2011-03-23",26.09,26.19,25.59,25.77,476900.0],["2011-03-24",25.97,26.88,25.66,26.75,867800.0],["2011-03-25",26.81,27.35,26.73,26.89,548600.0],["2011-03-28",26.93,27.24,26.72,27.08,494400.0],["2011-03-29",27.03,27.79,26.95,27.67,952700.0],["2011-03-30",27.88,28.23,27.75,28.05,599800.0],["2011-03-31",28.0,28.16,27.86,28.0,706800.0],["2011-04-01",28.28,28.28,27.75,27.98,876600.0],["2011-04-04",28.0,28.3,27.84,27.88,475600.0],["2011-04-05",27.74,28.05,27.66,27.87,246000.0],["2011-04-06",27.98,28.07,27.37,27.52,520600.0],["2011-04-07",27.47,27.67,26.84,26.89,456800.0],["2011-04-08",27.07,27.22,26.33,26.5,284300.0],["2011-04-11",26.53,26.7,26.2,26.47,480700.0],["2011-04-12",26.35,26.68,25.81,26.21,884200.0],["2011-04-13",26.52,26.52,25.99,26.0,823200.0],["2011-04-14",25.87,26.24,25.7,26.09,560500.0],["2011-04-15",26.14,26.17,25.71,26.12,969500.0],["2011-04-18",25.66,26.12,25.41,26.01,430600.0],["2011-04-19",26.05,26.45,25.97,26.4,444300.0],["2011-04-20",26.81,27.16,26.74,26.88,353300.0],["2011-04-21",27.14,27.3,26.76,26.87,563900.0],["2011-04-25",26.8,26.94,26.47,26.56,578100.0],["2011-04-26",26.63,27.08,26.45,26.95,563900.0],["2011-04-27",27.09,27.16,26.83,26.92,321000.0],["2011-04-28",27.05,27.89,27.05,27.89,1019900.0],["2011-04-29",27.86,27.86,26.74,27.24,864000.0],["2011-05-02",27.33,27.38,26.95,27.03,505600.0],["2011-05-03",26.9,27.03,26.01,26.2,575000.0],["2011-05-04",26.19,26.5,25.9,26.22,604500.0],["2011-05-05",26.02,26.39,25.7,26.06,490600.0],["2011-05-06",26.36,26.43,25.67,25.81,600900.0],["2011-05-09",25.77,26.06,25.61,25.91,657700.0],["2011-05-10",25.51,26.96,25.13,26.85,1176300.0],["2011-05-11",26.73,27.16,26.73,26.9,800500.0],["2011-05-12",26.71,27.05,26.54,26.89,448000.0],["2011-05-13",26.86,26.92,25.77,25.87,962200.0],["2011-05-16",25.77,26.22,25.48,25.51,882100.0],["2011-05-17",25.39,25.4,24.91,25.1,629900.0],["2011-05-18",25.18,25.81,25.16,25.45,604800.0],["2011-05-19",25.57,26.01,25.4,26.0,581600.0],["2011-05-20",25.94,26.06,25.56,25.6,586000.0],["2011-05-23",25.17,25.17,24.64,24.9,572500.0],["2011-05-24",24.97,25.0,24.02,24.29,1277700.0],["2011-05-25",24.21,24.89,24.18,24.83,697800.0],["2011-05-26",25.5,25.96,25.25,25.86,1095900.0],["2011-05-27",25.89,25.89,25.28,25.31,468900.0],["2011-05-31",25.54,25.88,25.14,25.81,834000.0],["2011-06-01",25.6,25.81,24.69,24.8,1737500.0],["2011-06-02",24.87,25.15,24.23,24.33,670600.0],["2011-06-03",23.94,24.07,23.6,23.79,762200.0],["2011-06-06",23.74,23.79,22.94,23.11,1001000.0],["2011-06-07",23.23,23.3,22.85,22.86,491200.0],["2011-06-08",22.19,23.23,21.97,23.0,2864800.0],["2011-06-09",22.9,23.11,22.45,22.99,2827800.0],["2011-06-10",22.88,22.89,22.09,22.59,3013000.0],["2011-06-13",22.71,22.94,22.42,22.71,940900.0],["2011-06-14",22.94,23.23,22.73,23.09,1066600.0],["2011-06-15",22.83,23.21,22.71,22.92,1481300.0],["2011-06-16",22.86,23.23,22.81,23.11,1510800.0],["2011-06-17",23.32,23.43,23.06,23.34,1217900.0],["2011-06-20",23.24,23.75,23.23,23.72,929100.0],["2011-06-21",23.94,24.31,23.78,24.04,1757200.0],["2011-06-22",23.89,24.65,23.84,23.94,1738700.0],["2011-06-23",23.61,23.79,23.15,23.79,877200.0],["2011-06-24",23.78,23.86,23.1,23.3,1395600.0],["2011-06-27",23.33,23.5,23.08,23.34,558800.0],["2011-06-28",23.37,23.92,23.33,23.88,612900.0],["2011-06-29",23.98,24.28,23.79,24.15,926100.0],["2011-06-30",24.17,24.46,24.04,24.25,692000.0],["2011-07-01",24.25,24.65,24.18,24.6,530400.0],["2011-07-05",24.58,24.58,23.87,24.29,685900.0],["2011-07-06",24.29,25.06,24.29,24.84,1699200.0],["2011-07-07",25.12,25.51,24.76,25.29,1193600.0],["2011-07-08",24.88,25.01,24.43,25.01,990800.0],["2011-07-11",24.59,24.72,23.81,23.87,1059700.0],["2011-07-12",23.67,24.29,23.67,23.77,1222300.0],["2011-07-13",23.95,24.57,23.81,24.05,1009900.0],["2011-07-14",24.19,24.19,23.07,23.2,1147800.0],["2011-07-15",23.38,23.47,23.06,23.47,920800.0],["2011-07-18",23.33,23.51,22.26,22.51,1520700.0],["2011-07-19",22.67,22.84,22.37,22.74,1249800.0],["2011-07-20",22.76,22.79,22.38,22.6,1516500.0],["2011-07-21",22.75,23.26,22.65,23.11,1797000.0],["2011-07-22",23.1,23.57,22.93,23.44,899500.0],["2011-07-25",23.09,23.42,22.9,23.2,1801100.0],["2011-07-26",23.23,23.27,22.81,22.92,1975600.0],["2011-07-27",22.75,22.84,21.82,22.06,2090600.0],["2011-07-28",22.02,22.16,21.38,21.43,1965100.0],["2011-07-29",21.18,21.73,20.75,21.39,1014300.0],["2011-08-01",20.9,21.13,20.07,20.33,3719200.0],["2011-08-02",20.33,20.57,19.82,19.9,1790100.0],["2011-08-03",19.96,20.2,19.33,19.97,1554200.0],["2011-08-04",19.62,19.7,18.32,18.36,1831800.0],["2011-08-05",18.62,18.72,16.49,17.19,3411300.0],["2011-08-08",16.47,16.69,14.62,14.64,3064500.0],["2011-08-09",14.16,15.39,13.04,14.43,7594000.0],["2011-08-10",14.01,14.19,13.19,13.75,5040000.0],["2011-08-11",13.75,14.45,13.15,14.18,4158100.0],["2011-08-12",15.07,15.32,14.27,14.47,2553500.0],["2011-08-15",14.66,15.35,14.66,15.3,1223700.0],["2011-08-16",15.25,15.93,15.11,15.77,3328600.0],["2011-08-17",15.34,15.64,14.77,14.99,2640300.0],["2011-08-18",14.5,14.63,13.89,14.01,1799300.0],["2011-08-19",13.74,14.3,13.52,13.53,1502600.0],["2011-08-22",13.95,14.06,13.45,13.57,1392400.0],["2011-08-23",13.64,14.17,13.31,14.09,1485600.0],["2011-08-24",14.09,14.48,13.93,14.33,1278300.0],["2011-08-25",14.46,14.57,13.58,14.03,2186300.0],["2011-08-26",13.86,14.84,13.58,14.58,1700800.0],["2011-08-29",14.79,15.86,14.77,15.82,1720400.0],["2011-08-30",15.61,16.33,15.5,16.14,1911800.0],["2011-08-31",16.22,17.0,15.98,16.11,1455400.0],["2011-09-01",16.08,16.51,15.77,15.87,1785400.0],["2011-09-02",15.41,15.8,15.11,15.34,1491100.0],["2011-09-06",14.74,15.03,14.36,14.65,1620900.0],["2011-09-07",14.97,16.2,14.89,16.09,1738800.0],["2011-09-08",15.96,16.17,15.21,15.25,966400.0],["2011-09-09",15.08,15.31,14.24,14.44,1256900.0],["2011-09-12",14.16,14.73,13.99,14.31,2499400.0],["2011-09-13",14.44,15.07,14.31,15.04,2091600.0],["2011-09-14",15.21,15.5,14.79,14.9,2450200.0],["2011-09-15",15.14,15.64,14.82,15.61,1986700.0],["2011-09-16",15.64,15.81,15.45,15.63,1329700.0],["2011-09-19",15.26,15.26,14.53,14.78,1521300.0],["2011-09-20",14.93,15.11,14.29,14.38,1235500.0],["2011-09-21",14.43,14.75,13.63,13.66,1373900.0],["2011-09-22",13.09,13.38,12.27,12.56,2073900.0],["2011-09-23",12.56,13.06,12.48,12.78,1892200.0],["2011-09-26",12.88,13.16,12.57,13.05,1678400.0],["2011-09-27",13.47,14.18,13.35,13.68,1576400.0],["2011-09-28",13.75,13.79,12.72,12.73,1772200.0],["2011-09-29",13.07,13.37,12.41,12.79,1575700.0],["2011-09-30",12.51,12.96,12.34,12.54,1037500.0],["2011-10-03",12.38,12.52,11.5,11.54,1169900.0],["2011-10-04",11.36,11.91,10.98,11.83,2094200.0],["2011-10-05",11.9,12.96,11.6,12.86,1650000.0],["2011-10-06",12.78,13.33,12.69,13.17,1482500.0],["2011-10-07",13.13,13.42,12.79,12.91,1482200.0],["2011-10-10",13.22,13.5,13.07,13.4,957700.0],["2011-10-11",13.21,13.62,13.12,13.48,463700.0],["2011-10-12",13.65,14.38,13.55,14.16,1893700.0],["2011-10-13",14.03,15.07,14.02,14.77,1849900.0],["2011-10-14",15.0,15.23,14.7,15.12,794700.0],["2011-10-17",14.97,15.02,14.51,14.56,826300.0],["2011-10-18",14.6,15.15,14.45,15.05,841800.0],["2011-10-19",14.93,15.41,14.7,14.79,611100.0],["2011-10-20",14.77,14.77,13.97,14.72,950200.0],["2011-10-21",14.99,15.43,14.76,15.4,792000.0],["2011-10-24",15.36,16.55,15.36,16.3,856200.0],["2011-10-25",16.15,16.18,15.28,15.34,1253800.0],["2011-10-26",15.64,15.95,15.17,15.73,649700.0],["2011-10-27",16.39,16.73,15.86,16.54,1354300.0],["2011-10-28",16.5,16.93,16.5,16.76,1249200.0],["2011-10-31",16.42,16.89,16.04,16.58,1591400.0],["2011-11-01",15.79,16.0,15.16,15.23,1592900.0],["2011-11-02",15.57,16.07,15.44,15.89,1127900.0],["2011-11-03",15.94,16.49,15.8,16.41,1479400.0],["2011-11-04",16.46,17.02,16.09,16.37,1065900.0],["2011-11-07",16.24,16.52,15.74,16.35,859300.0],["2011-11-08",16.56,16.72,16.02,16.63,783000.0],["2011-11-09",15.98,16.08,15.19,15.27,1441500.0],["2011-11-10",15.62,15.65,14.95,15.51,2037500.0],["2011-11-11",15.79,16.06,15.38,15.5,1756800.0],["2011-11-14",15.4,15.62,15.31,15.52,1557600.0],["2011-11-15",15.41,15.64,15.03,15.54,887000.0],["2011-11-16",15.32,15.5,14.99,15.02,548000.0],["2011-11-17",14.95,14.98,14.22,14.49,1107300.0],["2011-11-18",14.67,15.06,14.48,14.89,1199200.0],["2011-11-21",14.47,14.51,14.07,14.39,1144200.0],["2011-11-22",14.38,14.57,14.11,14.24,641500.0],["2011-11-23",14.02,14.06,13.59,13.72,1000800.0],["2011-11-25",13.63,14.04,13.59,13.65,205100.0],["2011-11-28",14.24,14.58,14.1,14.47,757300.0],["2011-11-29",14.54,14.7,14.4,14.58,568300.0],["2011-11-30",15.33,15.55,15.11,15.55,1046600.0],["2011-12-01",15.49,15.94,15.35,15.42,489900.0],["2011-12-02",15.67,16.08,15.47,15.58,830300.0],["2011-12-05",15.92,16.49,15.71,16.19,745100.0],["2011-12-06",16.22,16.38,15.92,16.25,657700.0],["2011-12-07",16.1,16.32,15.84,16.23,437300.0],["2011-12-08",16.02,16.06,15.48,15.57,909900.0],["2011-12-09",15.66,16.1,15.63,15.95,501200.0],["2011-12-12",15.7,15.77,15.16,15.38,944000.0],["2011-12-13",15.54,15.8,15.06,15.17,1091900.0],["2011-12-14",14.98,15.15,14.42,14.5,1012900.0],["2011-12-15",14.7,14.76,14.2,14.68,937300.0],["2011-12-16",14.86,15.23,14.58,14.7,555800.0],["2011-12-19",14.81,14.83,14.19,14.31,879900.0],["2011-12-20",14.66,15.14,14.56,14.99,598100.0],["2011-12-21",14.91,15.86,14.87,15.84,858900.0],["2011-12-22",15.88,16.62,15.77,16.54,661700.0],["2011-12-23",16.67,16.73,16.48,16.73,414200.0],["2011-12-27",16.64,16.91,16.52,16.87,355900.0],["2011-12-28",16.83,17.15,16.64,16.97,848000.0],["2011-12-29",17.15,17.54,17.0,17.24,911500.0],["2011-12-30",17.14,17.45,17.1,17.39,428300.0],["2012-01-03",17.5,17.6,16.76,16.88,1279100.0],["2012-01-04",16.75,16.88,16.26,16.4,1114900.0],["2012-01-05",16.37,16.45,15.98,16.18,1869100.0],["2012-01-06",16.23,16.26,15.43,15.71,3302900.0],["2012-01-09",15.71,15.98,15.49,15.59,897700.0],["2012-01-10",15.8,15.89,15.57,15.68,989000.0],["2012-01-11",15.55,16.0,15.45,15.9,2514200.0],["2012-01-12",15.91,16.13,15.68,15.86,1178200.0],["2012-01-13",15.67,15.95,15.57,15.67,1877700.0],["2012-01-17",15.91,16.13,15.77,16.01,2301900.0],["2012-01-18",16.05,16.63,15.94,16.42,2388800.0],["2012-01-19",16.54,17.0,16.47,16.82,1981700.0],["2012-01-20",16.81,17.11,16.72,17.08,1956900.0],["2012-01-23",17.11,17.4,17.05,17.23,1519800.0],["2012-01-24",17.13,17.84,17.05,17.7,1648000.0],["2012-01-25",17.65,18.0,17.34,17.75,1294800.0],["2012-01-26",17.95,18.19,17.55,17.68,1167100.0],["2012-01-27",17.56,18.14,17.5,18.0,1276800.0],["2012-01-30",17.85,18.1,17.8,17.86,1204700.0],["2012-01-31",18.0,18.13,17.53,17.6,1101300.0],["2012-02-01",17.79,18.1,17.75,17.79,1521500.0],["2012-02-02",17.85,18.15,17.61,17.96,1119800.0],["2012-02-03",18.25,18.88,18.08,18.8,2800100.0],["2012-02-06",18.68,19.17,18.65,18.91,1366700.0],["2012-02-07",19.25,19.41,18.8,19.02,1573700.0],["2012-02-08",19.16,19.39,18.81,19.14,1533500.0],["2012-02-09",19.16,19.35,18.65,18.68,1696400.0],["2012-02-10",18.46,18.66,18.26,18.5,723100.0],["2012-02-13",18.64,18.74,18.31,18.61,2306400.0],["2012-02-14",18.49,18.88,18.28,18.74,2265700.0],["2012-02-15",18.8,18.89,18.29,18.4,919200.0],["2012-02-16",18.33,19.07,18.09,19.07,1766000.0],["2012-02-17",19.01,19.96,18.48,18.8,4714800.0],["2012-02-21",18.82,18.96,18.49,18.58,1344100.0],["2012-02-22",18.63,18.8,18.41,18.59,1345500.0],["2012-02-23",18.62,19.25,18.6,18.98,914600.0],["2012-02-24",19.04,19.11,18.81,18.9,758100.0],["2012-02-27",18.66,19.07,18.65,18.99,1594600.0],["2012-02-28",18.96,19.06,18.75,18.79,3027400.0],["2012-02-29",18.92,18.96,18.5,18.64,1301700.0],["2012-03-01",18.73,18.84,18.35,18.45,1375800.0],["2012-03-02",18.46,18.62,18.06,18.22,695600.0],["2012-03-05",18.14,18.3,17.87,17.93,1090500.0],["2012-03-06",17.66,17.77,17.1,17.23,1757200.0],["2012-03-07",17.32,17.58,17.24,17.37,789800.0],["2012-03-08",17.55,17.9,17.37,17.63,1043400.0],["2012-03-09",17.63,18.09,17.63,17.79,919600.0],["2012-03-12",17.78,17.82,17.3,17.47,773300.0],["2012-03-13",17.62,18.27,17.55,18.19,1265400.0],["2012-03-14",18.16,18.56,18.07,18.41,1465900.0],["2012-03-15",18.4,18.74,18.23,18.71,1048100.0],["2012-03-16",18.75,19.51,18.73,19.47,2903500.0],["2012-03-19",19.39,19.78,19.27,19.5,1503700.0],["2012-03-20",19.32,19.39,18.89,18.92,1018800.0],["2012-03-21",18.97,19.02,18.74,18.87,1250000.0],["2012-03-22",18.67,18.76,18.12,18.23,1342700.0],["2012-03-23",18.2,18.31,18.05,18.17,705800.0],["2012-03-26",18.32,19.04,18.32,19.03,1113700.0],["2012-03-27",19.03,19.11,18.62,18.62,563700.0],["2012-03-28",18.6,18.73,18.25,18.41,919900.0],["2012-03-29",18.22,18.45,18.12,18.34,1504600.0],["2012-03-30",18.59,18.87,18.2,18.72,1455100.0],["2012-04-02",18.7,19.14,18.63,18.97,1043900.0],["2012-04-03",19.01,19.36,18.9,19.08,1386500.0],["2012-04-04",18.78,18.87,18.49,18.67,713700.0],["2012-04-05",18.58,18.73,18.48,18.6,386400.0],["2012-04-09",18.21,18.27,17.85,18.14,597900.0],["2012-04-10",18.16,18.39,17.39,17.44,695600.0],["2012-04-11",17.63,17.7,17.32,17.48,1341400.0],["2012-04-12",17.57,18.33,17.5,18.11,1550000.0],["2012-04-13",18.07,18.09,17.58,17.91,506000.0],["2012-04-16",17.97,18.19,17.66,18.08,839200.0],["2012-04-17",18.29,18.96,18.25,18.76,1357800.0],["2012-04-18",18.56,18.79,18.43,18.59,863800.0],["2012-04-19",18.55,18.84,18.29,18.46,1266200.0],["2012-04-20",18.6,18.66,18.42,18.48,791100.0],["2012-04-23",18.13,18.29,18.05,18.18,793300.0],["2012-04-24",18.2,18.48,18.11,18.33,854300.0],["2012-04-25",18.61,19.0,18.59,18.96,1084500.0],["2012-04-26",18.9,19.24,18.73,19.03,1013200.0],["2012-04-27",19.14,19.41,18.94,19.33,1031600.0],["2012-04-30",19.25,19.32,18.81,19.01,521200.0],["2012-05-01",19.0,19.78,18.96,19.2,1373200.0],["2012-05-02",19.22,19.76,19.16,19.55,1224000.0],["2012-05-03",19.47,19.47,17.95,18.61,5025400.0],["2012-05-04",18.59,18.71,18.12,18.38,1618800.0],["2012-05-07",18.27,18.54,18.18,18.21,1113500.0],["2012-05-08",17.99,18.11,17.63,17.96,1401800.0],["2012-05-09",17.63,17.71,17.4,17.47,1300100.0],["2012-05-10",17.73,17.77,17.31,17.58,1008600.0],["2012-05-11",17.43,17.75,17.35,17.44,1763400.0],["2012-05-14",17.21,17.43,17.01,17.11,994300.0],["2012-05-15",17.14,17.3,16.76,16.98,1289400.0],["2012-05-16",17.12,17.16,16.65,16.75,1761000.0],["2012-05-17",16.81,16.89,16.41,16.44,2570600.0],["2012-05-18",16.55,16.55,15.94,16.02,1962400.0],["2012-05-21",16.05,16.67,15.93,16.58,1547200.0],["2012-05-22",16.61,17.08,16.36,16.44,2100400.0],["2012-05-23",16.24,16.86,16.02,16.81,1300000.0],["2012-05-24",16.9,17.11,16.68,16.99,690800.0],["2012-05-25",16.92,17.0,16.78,16.87,1071400.0],["2012-05-29",17.01,17.26,16.87,17.06,1017100.0],["2012-05-30",16.77,16.81,16.37,16.56,1053200.0],["2012-05-31",16.56,16.61,16.03,16.49,1610600.0],["2012-06-01",16.21,16.24,15.02,15.49,3976300.0],["2012-06-04",15.57,15.57,14.99,15.19,1644000.0],["2012-06-05",15.07,15.37,15.03,15.3,2307800.0],["2012-06-06",15.52,16.07,15.37,16.06,1820400.0],["2012-06-07",16.33,16.44,15.85,15.88,935800.0],["2012-06-08",15.83,16.13,15.62,16.12,1497800.0],["2012-06-11",16.31,16.32,15.71,15.74,1238100.0],["2012-06-12",15.87,16.42,15.7,16.31,1332200.0],["2012-06-13",16.18,16.57,16.09,16.17,711200.0],["2012-06-14",16.24,16.76,16.24,16.6,765700.0],["2012-06-15",16.68,16.98,16.58,16.95,664800.0],["2012-06-18",16.82,17.15,16.61,17.05,719900.0],["2012-06-19",17.09,17.45,17.08,17.19,980500.0],["2012-06-20",17.15,17.5,16.97,17.45,784100.0],["2012-06-21",17.47,17.56,16.7,16.82,1035900.0],["2012-06-22",16.98,17.02,16.59,16.88,1930200.0],["2012-06-25",16.52,16.76,16.5,16.65,652400.0],["2012-06-26",16.68,16.95,16.53,16.71,640200.0],["2012-06-27",16.72,17.09,16.59,16.73,1342200.0],["2012-06-28",16.58,17.14,16.58,17.05,743200.0],["2012-06-29",17.51,17.79,17.39,17.74,894000.0],["2012-07-02",17.82,18.0,17.5,18.0,861400.0],["2012-07-03",17.94,17.98,17.73,17.98,719900.0],["2012-07-05",17.86,17.92,17.5,17.57,963300.0],["2012-07-06",17.4,17.49,17.1,17.14,809600.0],["2012-07-09",17.16,17.3,16.89,17.06,1630700.0],["2012-07-10",17.22,17.28,16.24,16.32,1575300.0],["2012-07-11",16.31,16.39,15.78,15.98,1641600.0],["2012-07-12",15.84,16.07,15.62,15.9,1151600.0],["2012-07-13",15.94,16.73,15.94,16.65,4298200.0],["2012-07-16",16.54,16.92,16.3,16.88,836700.0],["2012-07-17",17.0,17.15,16.67,16.96,869700.0],["2012-07-18",16.88,17.33,16.86,17.27,940200.0],["2012-07-19",17.35,17.53,17.05,17.4,1235700.0],["2012-07-20",17.2,17.41,16.99,17.04,768500.0],["2012-07-23",16.61,16.75,16.26,16.55,1213400.0],["2012-07-24",16.56,16.64,16.27,16.4,1100600.0],["2012-07-25",16.38,16.51,16.17,16.2,592000.0],["2012-07-26",16.52,16.6,16.02,16.06,1021700.0],["2012-07-27",16.25,16.74,16.07,16.57,984400.0],["2012-07-30",16.59,16.69,16.4,16.56,588100.0],["2012-07-31",16.48,16.78,16.35,16.46,740300.0],["2012-08-01",16.64,16.69,16.0,16.19,1453100.0],["2012-08-02",15.97,16.11,15.66,16.03,1015800.0],["2012-08-03",16.4,17.21,16.37,16.75,1301000.0],["2012-08-06",16.86,17.08,16.64,16.66,840500.0],["2012-08-07",17.27,18.5,17.15,18.17,3121100.0],["2012-08-08",18.08,18.49,18.03,18.33,964300.0],["2012-08-09",18.33,18.51,18.1,18.47,764100.0],["2012-08-10",18.33,18.96,18.32,18.76,1927800.0],["2012-08-13",18.62,18.74,18.43,18.58,861400.0],["2012-08-14",18.69,18.81,18.46,18.63,618200.0],["2012-08-15",18.54,18.78,18.52,18.56,651600.0],["2012-08-16",18.57,18.8,18.45,18.73,1146500.0],["2012-08-17",18.78,20.09,18.74,19.73,2651600.0],["2012-08-20",19.72,19.92,19.51,19.86,1103800.0],["2012-08-21",19.86,20.49,19.83,19.91,2272700.0],["2012-08-22",21.59,22.23,21.07,22.08,6596600.0],["2012-08-23",22.16,22.45,21.47,21.73,1796300.0],["2012-08-24",21.55,21.93,21.5,21.71,1090500.0],["2012-08-27",21.79,22.06,21.65,21.99,998600.0],["2012-08-28",21.93,22.12,21.69,21.76,1373700.0],["2012-08-29",21.78,22.04,21.75,21.93,1014300.0],["2012-08-30",21.7,21.97,21.48,21.73,600600.0],["2012-08-31",21.94,21.95,21.61,21.73,432300.0],["2012-09-04",21.7,22.61,21.55,22.44,1636300.0],["2012-09-05",22.43,22.97,22.37,22.66,1350800.0],["2012-09-06",22.93,23.2,22.73,22.79,1251500.0],["2012-09-07",22.9,23.54,22.66,23.19,1987200.0],["2012-09-10",23.19,23.24,22.38,22.43,1741700.0],["2012-09-11",22.53,22.95,22.48,22.52,1072300.0],["2012-09-12",22.64,22.84,22.41,22.6,600400.0],["2012-09-13",22.62,23.42,22.52,23.06,1060900.0],["2012-09-14",23.09,23.97,23.09,23.57,1717500.0],["2012-09-17",23.5,23.5,23.08,23.11,618600.0],["2012-09-18",23.08,23.08,22.51,22.6,1137000.0],["2012-09-19",22.65,22.83,22.49,22.77,1170800.0],["2012-09-20",22.53,23.0,22.53,22.74,1281200.0],["2012-09-21",22.94,22.98,22.47,22.47,1113100.0],["2012-09-24",22.3,22.49,22.17,22.31,926400.0],["2012-09-25",22.4,22.83,22.32,22.8,1957200.0],["2012-09-26",22.88,22.88,21.89,22.07,1272500.0],["2012-09-27",22.1,23.57,22.02,23.39,2621800.0],["2012-09-28",23.18,23.37,22.91,23.22,1253500.0],["2012-10-01",23.75,24.98,23.11,23.31,997200.0],["2012-10-02",23.4,23.76,23.25,23.6,1842100.0],["2012-10-03",24.25,25.41,23.65,24.86,5327300.0],["2012-10-04",24.84,24.86,24.42,24.59,2482400.0],["2012-10-05",24.78,24.81,24.41,24.47,1614100.0],["2012-10-08",24.42,24.44,24.07,24.11,1268200.0],["2012-10-09",24.15,24.55,24.11,24.26,1658400.0],["2012-10-10",24.21,24.28,23.75,24.12,1427600.0],["2012-10-11",24.27,24.67,24.13,24.14,1340400.0],["2012-10-12",24.45,24.55,24.1,24.16,916300.0],["2012-10-15",24.19,24.34,23.86,24.3,582200.0],["2012-10-16",24.45,24.53,24.15,24.27,539900.0],["2012-10-17",25.25,25.37,24.11,24.34,1301700.0],["2012-10-18",24.22,24.48,23.98,24.25,1117500.0],["2012-10-19",24.2,24.34,23.82,24.14,1489300.0],["2012-10-22",24.12,24.2,23.87,24.13,782000.0],["2012-10-23",23.74,23.93,23.37,23.56,1154000.0],["2012-10-24",23.74,23.79,23.23,23.27,1037900.0],["2012-10-25",23.54,23.81,23.22,23.73,986800.0],["2012-10-26",23.66,23.83,23.22,23.51,688400.0],["2012-10-31",23.49,23.61,23.04,23.46,678000.0],["2012-11-01",23.54,24.28,23.21,23.99,1338200.0],["2012-11-02",23.74,23.75,22.69,23.44,3534800.0],["2012-11-05",23.22,23.85,23.22,23.58,1037100.0],["2012-11-06",23.69,24.1,23.57,23.99,1048700.0],["2012-11-07",23.93,24.9,23.15,23.24,2367600.0],["2012-11-08",23.22,23.32,22.35,22.37,1099700.0],["2012-11-09",22.14,22.71,21.9,22.24,1661000.0],["2012-11-12",22.37,23.06,22.27,22.84,856500.0],["2012-11-13",22.68,22.92,22.59,22.59,586000.0],["2012-11-14",22.65,22.7,21.53,21.6,1714100.0],["2012-11-15",21.6,21.98,21.28,21.58,2284500.0],["2012-11-16",22.41,24.07,22.41,23.92,5666800.0],["2012-11-19",23.83,24.9,23.76,24.74,3003200.0],["2012-11-20",24.71,25.05,24.09,24.98,3608800.0],["2012-11-21",24.99,25.15,24.71,24.76,1468700.0],["2012-11-23",24.85,24.87,24.58,24.75,658400.0],["2012-11-26",24.53,24.62,24.23,24.46,1039700.0],["2012-11-27",24.48,25.08,24.39,24.9,1594200.0],["2012-11-28",24.7,24.99,24.35,24.86,1272700.0],["2012-11-29",24.91,25.75,24.91,25.56,1632000.0],["2012-11-30",25.51,25.58,25.03,25.56,764300.0],["2012-12-03",25.77,25.83,24.91,25.09,1311800.0],["2012-12-04",25.14,25.14,24.69,24.95,762900.0],["2012-12-05",25.07,25.13,24.65,24.84,699600.0],["2012-12-06",24.77,24.91,24.66,24.77,633800.0],["2012-12-07",24.81,25.06,24.57,24.75,1338700.0],["2012-12-10",24.44,24.79,24.26,24.59,884500.0],["2012-12-11",24.69,25.79,24.54,25.72,1625400.0],["2012-12-12",25.9,26.11,25.21,25.25,540300.0],["2012-12-13",24.89,25.0,24.44,24.51,1251700.0],["2012-12-14",24.5,24.62,24.14,24.2,1760500.0],["2012-12-17",24.22,25.02,24.17,24.9,1091900.0],["2012-12-18",24.97,25.09,24.85,25.07,984400.0],["2012-12-19",25.16,25.16,24.61,24.85,508500.0],["2012-12-20",24.84,25.44,24.38,25.4,1457600.0],["2012-12-21",24.9,25.44,24.65,25.22,1654400.0],["2012-12-24",25.08,25.3,24.58,24.73,328100.0],["2012-12-26",24.84,24.91,24.61,24.64,480100.0],["2012-12-27",24.61,24.8,24.21,24.58,563200.0],["2012-12-28",24.39,24.6,24.25,24.3,494100.0],["2012-12-31",24.25,25.55,24.25,25.32,1194300.0],["2013-01-02",26.08,26.08,25.19,25.24,1529000.0],["2013-01-03",25.4,25.64,25.14,25.34,1269800.0],["2013-01-04",25.49,25.5,25.05,25.36,530000.0],["2013-01-07",25.1,25.82,25.04,25.79,1045400.0],["2013-01-08",25.7,26.04,25.31,25.44,1081700.0],["2013-01-09",25.56,25.58,25.39,25.5,1212500.0],["2013-01-10",25.63,25.63,25.18,25.5,781400.0],["2013-01-11",26.09,26.15,25.62,26.05,1454000.0],["2013-01-14",26.19,26.91,26.06,26.77,1589200.0],["2013-01-15",26.52,27.51,26.52,27.46,1868400.0],["2013-01-16",27.35,27.43,26.9,27.15,721900.0],["2013-01-17",27.27,27.63,27.15,27.47,1515700.0],["2013-01-18",27.44,27.5,26.98,27.21,1030800.0],["2013-01-22",27.24,27.61,27.0,27.61,1601900.0],["2013-01-23",27.6,27.67,27.24,27.25,929800.0],["2013-01-24",27.37,27.79,27.06,27.09,1312300.0],["2013-01-25",27.25,28.25,26.98,28.01,2496300.0],["2013-01-28",28.13,28.37,27.81,28.26,1607600.0],["2013-01-29",28.12,28.15,27.23,27.32,1272600.0],["2013-01-30",27.25,27.3,26.75,26.77,960500.0],["2013-01-31",26.78,27.1,26.74,27.01,1271000.0],["2013-02-01",27.26,27.41,27.18,27.36,747800.0],["2013-02-04",27.06,27.22,26.75,26.78,1095100.0],["2013-02-05",26.74,27.34,26.74,27.13,1017900.0],["2013-02-06",27.0,27.71,27.0,27.31,927500.0],["2013-02-07",27.32,27.41,26.57,27.2,1298700.0],["2013-02-08",27.11,27.43,27.07,27.39,1403700.0],["2013-02-11",27.26,27.41,26.64,26.88,2379400.0],["2013-02-12",28.04,28.67,27.45,28.48,3452200.0],["2013-02-13",28.5,29.25,28.33,28.53,3096500.0],["2013-02-14",28.47,28.74,28.47,28.53,1065100.0],["2013-02-15",28.5,28.67,28.35,28.57,1080400.0],["2013-02-19",28.49,28.66,28.42,28.66,1122600.0],["2013-02-20",28.58,28.67,27.87,28.03,1759400.0],["2013-02-21",27.93,27.93,27.35,27.77,1141800.0],["2013-02-22",27.93,28.3,27.74,28.1,1238900.0],["2013-02-25",28.35,28.44,27.06,27.08,719800.0],["2013-02-26",27.38,27.5,26.53,27.39,1485000.0],["2013-02-27",27.43,28.02,27.43,27.84,646300.0],["2013-02-28",27.8,28.04,27.49,27.68,800500.0],["2013-03-01",27.53,28.37,27.44,28.34,960100.0],["2013-03-04",28.25,28.91,28.25,28.57,944600.0],["2013-03-05",28.77,29.03,28.65,28.87,748000.0],["2013-03-06",29.0,29.32,28.83,29.24,697300.0],["2013-03-07",29.3,29.76,29.23,29.65,1082900.0],["2013-03-08",29.81,29.92,29.59,29.64,1090400.0],["2013-03-11",29.59,29.6,29.38,29.58,1256500.0],["2013-03-12",28.94,29.61,28.89,29.21,1297700.0],["2013-03-13",29.12,29.12,28.54,28.71,1528000.0],["2013-03-14",28.8,29.0,28.34,28.5,745500.0],["2013-03-15",28.4,28.46,27.92,28.09,1309000.0],["2013-03-18",27.64,27.75,27.37,27.48,1271600.0],["2013-03-19",27.64,27.94,27.13,27.35,666500.0],["2013-03-20",27.44,28.02,27.31,27.65,1244700.0],["2013-03-21",27.52,27.76,26.75,27.02,1398300.0],["2013-03-22",27.17,27.2,26.98,27.02,585900.0],["2013-03-25",27.13,27.6,27.1,27.19,1212500.0],["2013-03-26",27.17,27.61,27.13,27.23,671500.0],["2013-03-27",27.06,27.51,26.89,27.36,314500.0],["2013-03-28",27.36,28.08,27.31,27.88,951600.0],["2013-04-01",27.88,27.97,27.18,27.5,538200.0],["2013-04-02",27.56,27.91,27.24,27.34,619000.0],["2013-04-03",27.31,27.33,26.41,26.72,1324200.0],["2013-04-04",26.7,27.04,26.31,26.91,812400.0],["2013-04-05",26.44,26.66,26.2,26.48,751000.0],["2013-04-08",26.63,27.6,26.55,27.56,969200.0],["2013-04-09",27.63,28.01,27.45,27.67,842600.0],["2013-04-10",27.71,27.71,27.25,27.59,1045500.0],["2013-04-11",27.66,28.33,27.64,28.2,952200.0],["2013-04-12",28.12,28.37,27.63,27.78,823600.0],["2013-04-15",27.6,27.6,26.45,26.45,994200.0],["2013-04-16",26.66,26.78,26.2,26.63,958700.0],["2013-04-17",26.5,26.57,26.04,26.25,799700.0],["2013-04-18",26.29,26.29,25.41,25.69,1451900.0],["2013-04-19",25.9,26.33,25.74,26.3,972500.0],["2013-04-22",26.36,26.47,25.67,25.84,1805800.0],["2013-04-23",26.18,26.6,25.91,26.4,1284200.0],["2013-04-24",26.41,26.47,26.18,26.36,674000.0],["2013-04-25",26.44,26.69,26.07,26.07,882500.0],["2013-04-26",26.07,26.35,26.01,26.09,715500.0],["2013-04-29",26.32,26.47,25.89,26.01,1972200.0],["2013-04-30",26.11,26.44,25.64,25.79,3841900.0],["2013-05-01",25.81,26.57,25.67,26.1,2483300.0],["2013-05-02",27.51,28.57,27.15,28.2,3812100.0],["2013-05-03",28.59,29.01,28.39,28.65,1146200.0],["2013-05-06",28.65,29.01,28.55,28.74,854600.0],["2013-05-07",28.8,29.24,28.75,29.06,1152300.0],["2013-05-08",29.07,29.6,28.81,29.49,1379900.0],["2013-05-09",29.45,29.67,28.74,28.97,1868400.0],["2013-05-10",29.01,29.12,28.84,28.93,1426100.0],["2013-05-13",28.8,29.06,28.77,28.91,572900.0],["2013-05-14",28.87,29.54,28.87,29.32,543000.0],["2013-05-15",29.32,30.04,29.19,29.68,1148300.0],["2013-05-16",29.73,29.87,29.4,29.7,901100.0],["2013-05-17",29.83,30.31,29.83,29.97,1380000.0],["2013-05-20",29.83,29.91,29.41,29.52,706700.0],["2013-05-21",29.61,29.83,29.46,29.51,456600.0],["2013-05-22",29.5,30.07,28.49,28.75,1549600.0],["2013-05-23",28.43,28.99,28.32,28.88,1062800.0],["2013-05-24",28.6,28.85,28.42,28.74,430100.0],["2013-05-28",29.13,29.55,29.02,29.44,554900.0],["2013-05-29",29.21,29.31,28.94,28.97,592200.0],["2013-05-30",29.07,29.3,28.72,29.14,989600.0],["2013-05-31",29.03,29.05,28.32,28.35,1124100.0],["2013-06-03",28.4,28.48,27.62,28.14,927000.0],["2013-06-04",28.15,28.45,27.51,27.67,900200.0],["2013-06-05",27.5,27.6,26.72,26.97,1508700.0],["2013-06-06",26.91,27.24,26.64,26.97,792800.0],["2013-06-07",26.88,27.51,26.75,27.37,1683600.0],["2013-06-10",27.43,28.06,27.34,27.85,801800.0],["2013-06-11",27.6,27.68,26.96,27.05,573300.0],["2013-06-12",27.21,27.25,26.49,26.56,727800.0],["2013-06-13",26.6,27.02,26.41,26.85,807400.0],["2013-06-14",26.84,27.63,26.68,27.44,988100.0],["2013-06-17",27.72,27.92,27.44,27.56,1050400.0],["2013-06-18",27.56,28.08,27.53,27.81,767000.0],["2013-06-19",27.73,28.01,27.24,27.26,737000.0],["2013-06-20",26.94,27.06,25.82,25.91,1842700.0],["2013-06-21",26.12,26.24,25.54,26.11,1177800.0],["2013-06-24",25.78,26.15,25.31,25.72,1384200.0],["2013-06-25",25.94,26.17,25.74,26.0,866000.0],["2013-06-26",26.35,26.48,25.9,26.18,1034800.0],["2013-06-27",26.4,26.9,26.36,26.69,876300.0],["2013-06-28",26.49,26.65,26.28,26.44,1803300.0],["2013-07-01",26.56,27.12,26.41,26.84,720700.0],["2013-07-02",26.97,27.24,26.78,26.93,657900.0],["2013-07-03",26.74,27.29,26.55,27.09,1193100.0],["2013-07-05",27.31,27.53,26.83,27.43,837600.0],["2013-07-08",27.47,28.05,27.47,27.97,1173300.0],["2013-07-09",28.1,28.18,27.65,27.86,864800.0],["2013-07-10",27.91,28.14,27.65,27.75,760000.0],["2013-07-11",28.19,28.58,28.05,28.51,997300.0],["2013-07-12",28.46,28.64,27.35,28.57,2364800.0],["2013-07-15",28.62,28.62,28.18,28.46,620800.0],["2013-07-16",28.51,28.7,28.31,28.41,1020800.0],["2013-07-17",28.53,29.43,28.53,29.39,1750800.0],["2013-07-18",29.6,30.34,29.44,29.51,2575900.0],["2013-07-19",29.41,29.93,29.32,29.74,1301600.0],["2013-07-22",29.74,29.91,29.47,29.56,717900.0],["2013-07-23",29.62,29.62,28.83,28.93,1020200.0],["2013-07-24",29.03,29.12,28.37,28.53,993100.0],["2013-07-25",28.41,29.02,28.38,29.01,912500.0],["2013-07-26",28.9,29.09,28.75,28.88,925000.0],["2013-07-29",28.66,28.97,28.63,28.75,872400.0],["2013-07-30",28.86,28.94,28.64,28.71,926400.0],["2013-07-31",28.75,29.23,28.7,29.12,1119000.0],["2013-08-01",29.5,29.85,29.31,29.71,1199800.0],["2013-08-02",29.76,30.28,29.58,29.87,1762500.0],["2013-08-05",29.79,30.21,29.67,29.77,1283200.0],["2013-08-06",29.73,29.73,28.99,29.28,1138200.0],["2013-08-07",29.13,29.41,29.07,29.2,1119900.0],["2013-08-08",29.88,30.65,29.07,29.19,2574900.0],["2013-08-09",29.0,29.5,28.8,28.85,1016900.0],["2013-08-12",28.62,28.97,28.43,28.45,737600.0],["2013-08-13",28.47,28.51,27.91,28.5,949500.0],["2013-08-14",28.42,28.73,28.24,28.37,754100.0],["2013-08-15",28.02,28.1,27.67,27.72,1383800.0],["2013-08-16",27.59,27.76,27.37,27.56,576500.0],["2013-08-19",27.44,27.58,26.59,26.7,1010800.0],["2013-08-20",26.75,27.12,26.38,27.05,1388100.0],["2013-08-21",27.0,27.06,26.33,26.55,1331400.0],["2013-08-22",26.65,26.73,25.8,26.0,1474000.0],["2013-08-23",26.04,26.23,25.54,26.1,1397400.0],["2013-08-26",26.2,26.43,26.07,26.11,944600.0],["2013-08-27",25.85,25.89,25.48,25.48,1314700.0],["2013-08-28",25.51,25.73,25.45,25.52,694400.0],["2013-08-29",25.28,26.0,25.23,25.82,776400.0],["2013-08-30",25.89,25.97,24.99,25.02,1235600.0],["2013-09-03",25.35,25.56,24.66,24.99,1606800.0],["2013-09-04",24.99,25.11,24.74,24.96,1353500.0],["2013-09-05",25.03,25.33,24.95,25.25,760300.0],["2013-09-06",25.13,25.82,24.42,25.47,4294500.0],["2013-09-09",25.6,26.31,25.6,25.69,1849600.0],["2013-09-10",25.8,26.33,25.68,25.68,1198900.0],["2013-09-11",25.59,25.97,25.58,25.7,662200.0],["2013-09-12",25.65,25.73,25.34,25.37,811900.0],["2013-09-13",25.35,25.81,25.24,25.42,1019200.0],["2013-09-16",25.87,26.55,25.83,26.16,1681600.0],["2013-09-17",26.22,26.33,25.95,26.32,948300.0],["2013-09-18",26.27,27.08,26.06,26.92,2330800.0],["2013-09-19",27.04,27.19,26.87,26.91,1561100.0],["2013-09-20",27.03,27.06,26.25,26.38,1159000.0],["2013-09-23",26.27,26.92,26.18,26.83,1163000.0],["2013-09-24",26.78,27.05,26.48,26.66,1594300.0],["2013-09-25",26.64,26.81,26.48,26.56,974100.0],["2013-09-26",26.58,26.89,26.51,26.74,734500.0],["2013-09-27",26.7,26.82,26.51,26.63,752000.0],["2013-09-30",26.32,26.65,26.19,26.3,1012500.0],["2013-10-01",26.29,27.27,26.29,27.21,1253700.0],["2013-10-02",26.9,26.95,26.53,26.72,1378500.0],["2013-10-03",26.7,26.85,26.0,26.18,1812400.0],["2013-10-04",26.14,26.44,26.14,26.21,717300.0],["2013-10-07",25.83,26.17,25.73,26.05,786000.0],["2013-10-08",26.03,26.19,25.53,25.55,931100.0],["2013-10-09",25.62,25.78,25.46,25.57,1166000.0],["2013-10-10",26.0,26.51,26.0,26.32,979400.0],["2013-10-11",26.3,27.01,26.19,26.98,775600.0],["2013-10-14",26.81,27.78,26.8,27.64,1411500.0],["2013-10-15",27.47,27.63,26.9,27.01,1571600.0],["2013-10-16",27.2,27.51,27.13,27.3,794200.0],["2013-10-17",27.09,28.21,27.0,28.17,1463600.0],["2013-10-18",28.43,28.43,27.92,28.04,924500.0],["2013-10-21",28.03,28.2,27.92,28.01,846500.0],["2013-10-22",28.02,28.41,27.94,27.94,780900.0],["2013-10-23",27.77,27.82,27.37,27.55,989000.0],["2013-10-24",27.64,27.64,27.32,27.43,1254200.0],["2013-10-25",27.51,27.6,27.27,27.36,699400.0],["2013-10-28",27.35,27.53,27.0,27.04,895900.0],["2013-10-29",27.07,27.31,27.01,27.11,998100.0],["2013-10-30",27.14,27.34,26.89,27.25,1071100.0],["2013-10-31",27.34,27.5,27.0,27.08,708700.0],["2013-11-01",27.22,27.36,26.99,27.3,847500.0],["2013-11-04",27.37,27.46,27.09,27.45,597700.0],["2013-11-05",27.3,27.3,26.57,26.78,1483700.0],["2013-11-06",26.84,27.07,26.69,26.92,2019400.0],["2013-11-07",28.41,29.0,28.02,28.43,2652000.0],["2013-11-08",28.58,28.97,28.09,28.26,1487800.0],["2013-11-11",28.18,28.97,28.18,28.91,1083200.0],["2013-11-12",28.86,29.6,28.73,29.45,1543900.0],["2013-11-13",29.26,29.88,28.8,29.86,1261900.0],["2013-11-14",29.82,30.0,29.45,29.83,1190000.0],["2013-11-15",29.93,29.99,29.59,29.88,740600.0],["2013-11-18",29.9,29.96,29.29,29.4,679000.0],["2013-11-19",29.35,29.49,29.07,29.19,532000.0],["2013-11-20",29.2,29.48,28.52,28.72,1024600.0],["2013-11-21",28.77,29.06,28.77,29.0,985000.0],["2013-11-22",29.06,29.17,28.92,29.05,643900.0],["2013-11-25",29.11,29.18,28.81,28.87,434800.0],["2013-11-26",28.85,29.02,28.62,28.9,535600.0],["2013-11-27",28.94,28.94,28.6,28.6,563200.0],["2013-11-29",28.62,29.39,28.46,29.16,513300.0],["2013-12-02",29.2,29.35,28.93,29.03,512700.0],["2013-12-03",28.92,29.05,28.52,28.73,1740300.0],["2013-12-04",28.54,28.66,28.06,28.46,554500.0],["2013-12-05",28.44,28.57,28.2,28.29,611800.0],["2013-12-06",28.54,28.78,28.13,28.18,592000.0],["2013-12-09",28.19,28.36,27.94,28.14,499700.0],["2013-12-10",28.11,28.23,27.91,27.92,490700.0],["2013-12-11",27.99,27.99,27.28,27.29,541000.0],["2013-12-12",27.27,27.34,26.84,26.85,548700.0],["2013-12-13",26.89,27.27,26.82,26.87,554700.0],["2013-12-16",27.1,27.27,26.81,26.95,659000.0],["2013-12-17",26.93,27.06,26.49,26.95,601200.0],["2013-12-18",27.0,27.42,26.95,27.28,1462300.0],["2013-12-19",27.22,27.28,26.89,26.95,444200.0],["2013-12-20",26.97,27.22,26.9,27.2,377500.0],["2013-12-23",27.34,27.4,27.08,27.23,453100.0],["2013-12-24",27.2,27.32,27.15,27.25,171600.0],["2013-12-26",27.31,27.5,27.06,27.11,269100.0],["2013-12-27",27.17,27.28,26.92,26.96,470200.0],["2013-12-30",26.9,27.41,26.78,27.37,673500.0],["2013-12-31",27.44,27.87,26.99,27.18,1077600.0],["2014-01-02",27.11,27.68,26.8,27.67,566300.0],["2014-01-03",27.65,28.25,27.55,28.03,754000.0],["2014-01-06",28.14,28.19,27.38,27.51,1113900.0],["2014-01-07",27.7,27.93,27.53,27.65,551100.0],["2014-01-08",27.4,27.65,27.07,27.21,578000.0],["2014-01-09",27.3,27.31,26.43,26.71,1209700.0],["2014-01-10",26.88,27.79,26.88,27.42,1024800.0],["2014-01-13",27.32,27.87,27.22,27.65,1169900.0],["2014-01-14",27.76,27.91,27.4,27.52,518300.0],["2014-01-15",27.52,28.25,27.39,28.22,2370900.0],["2014-01-16",28.13,28.31,27.78,28.11,1970300.0],["2014-01-17",28.14,28.84,27.78,28.64,3034500.0],["2014-01-21",28.99,29.0,28.16,28.26,335200.0],["2014-01-22",28.38,28.52,28.18,28.47,386700.0],["2014-01-23",28.35,28.79,28.17,28.49,988800.0],["2014-01-24",28.38,28.45,27.54,27.8,777900.0],["2014-01-27",27.77,27.96,27.28,27.48,982700.0],["2014-01-28",27.45,27.89,27.37,27.45,945800.0],["2014-01-29",27.2,27.31,26.85,26.9,801200.0],["2014-01-30",27.09,27.95,27.09,27.77,1719500.0],["2014-01-31",27.43,27.71,27.27,27.46,1006700.0],["2014-02-03",27.46,27.63,26.28,26.37,1445100.0],["2014-02-04",26.58,26.9,26.21,26.85,1026200.0],["2014-02-05",26.76,27.07,26.11,27.01,1197500.0],["2014-02-06",28.25,29.33,28.25,28.67,2647500.0],["2014-02-07",28.89,29.36,28.7,28.79,1396200.0],["2014-02-10",28.83,29.28,28.47,28.95,976100.0],["2014-02-11",28.96,29.48,28.7,29.25,774000.0],["2014-02-12",29.23,29.55,29.1,29.38,977300.0],["2014-02-13",29.17,29.72,29.07,29.5,977000.0],["2014-02-14",29.49,30.0,29.38,29.68,1312600.0],["2014-02-18",29.68,30.03,29.58,30.0,1301600.0],["2014-02-19",29.91,30.25,29.64,29.91,1351600.0],["2014-02-20",29.88,30.17,29.6,30.09,787000.0],["2014-02-21",31.5,32.38,30.49,30.55,15101500.0],["2014-02-24",30.55,31.73,30.55,31.45,3568000.0],["2014-02-25",31.4,31.65,31.13,31.49,1833300.0],["2014-02-26",31.65,33.34,31.55,33.26,3980800.0],["2014-02-27",33.28,33.62,31.8,32.82,6208800.0],["2014-02-28",32.9,33.69,32.74,33.54,3387100.0],["2014-03-03",33.32,33.89,33.15,33.73,2617500.0],["2014-03-04",34.0,34.37,33.8,33.82,2102000.0],["2014-03-05",33.9,34.06,33.57,33.84,1104000.0],["2014-03-06",34.02,34.02,33.42,33.48,1707000.0],["2014-03-07",33.55,33.88,33.23,33.43,1443000.0],["2014-03-10",33.3,33.3,32.51,32.77,2070500.0],["2014-03-11",33.09,33.09,32.49,32.71,2053200.0],["2014-03-12",32.51,32.81,32.45,32.7,662400.0],["2014-03-13",32.78,32.91,32.5,32.77,2150400.0],["2014-03-14",32.66,32.92,32.47,32.59,1825100.0],["2014-03-17",32.73,33.02,32.7,32.86,1603500.0],["2014-03-18",32.93,33.59,32.91,33.33,2190100.0],["2014-03-19",33.38,33.87,33.28,33.64,1262900.0],["2014-03-20",33.48,33.69,33.08,33.27,979900.0],["2014-03-21",33.27,34.25,33.26,33.44,4541600.0],["2014-03-24",33.51,33.52,32.57,32.94,1257700.0],["2014-03-25",33.05,33.36,32.85,33.19,1477700.0],["2014-03-26",33.28,33.81,32.85,32.89,974200.0],["2014-03-27",32.89,33.05,32.35,32.59,1338500.0],["2014-03-28",32.73,33.32,32.73,33.08,1175900.0],["2014-03-31",33.28,33.85,33.27,33.51,644000.0],["2014-04-01",33.54,34.02,33.53,33.84,1259400.0],["2014-04-02",33.99,34.8,33.88,34.24,3317000.0],["2014-04-03",34.24,34.38,33.75,34.25,4575900.0],["2014-04-04",34.42,34.62,33.26,33.39,1239000.0],["2014-04-07",33.31,33.37,32.45,32.5,1180300.0],["2014-04-08",32.53,32.85,32.04,32.55,1416200.0],["2014-04-09",32.61,32.8,32.46,32.55,1824200.0],["2014-04-10",32.5,32.81,31.65,31.77,1997200.0],["2014-04-11",31.56,31.76,31.11,31.62,1818600.0],["2014-04-14",31.87,32.06,31.48,31.71,1080000.0],["2014-04-15",31.77,31.95,30.84,31.34,885200.0],["2014-04-16",31.56,31.75,31.23,31.31,1352500.0],["2014-04-17",31.21,31.92,30.89,31.74,934200.0],["2014-04-21",31.7,31.93,31.27,31.87,722800.0],["2014-04-22",31.89,32.12,31.67,31.75,1020700.0],["2014-04-23",31.71,31.8,31.3,31.34,1346800.0],["2014-04-24",32.69,32.86,31.65,32.03,2845200.0],["2014-04-25",31.8,32.22,31.49,31.75,2185600.0],["2014-04-28",31.84,31.89,31.26,31.67,810900.0],["2014-04-29",31.75,31.78,31.36,31.47,838700.0],["2014-04-30",31.4,31.86,31.25,31.84,927400.0],["2014-05-01",31.61,32.28,31.18,31.93,1354600.0],["2014-05-02",32.06,32.23,31.48,31.55,620900.0],["2014-05-05",31.33,31.61,31.08,31.35,1346100.0],["2014-05-06",31.3,31.5,31.04,31.09,1582400.0],["2014-05-07",31.09,31.24,30.41,31.06,1964400.0],["2014-05-08",29.96,32.3,29.5,30.77,2571000.0],["2014-05-09",30.56,31.03,30.28,30.86,1728100.0],["2014-05-12",30.88,31.63,30.88,30.97,1685900.0],["2014-05-13",31.4,32.71,31.21,32.04,3149200.0],["2014-05-14",31.87,32.05,31.05,31.08,1889400.0],["2014-05-15",31.16,31.16,30.21,30.88,1948000.0],["2014-05-16",30.79,31.35,30.53,31.24,1473800.0],["2014-05-19",31.58,32.33,31.47,32.06,1708900.0],["2014-05-20",32.16,32.49,31.7,31.85,796900.0],["2014-05-21",32.0,32.2,31.69,31.85,1045400.0],["2014-05-22",31.8,32.28,31.77,31.91,722000.0],["2014-05-23",31.84,33.17,31.84,33.1,1793900.0],["2014-05-27",33.14,33.47,33.07,33.16,1511800.0],["2014-05-28",33.91,34.01,33.34,33.55,9682600.0],["2014-05-29",33.5,33.69,32.91,33.25,3923500.0],["2014-05-30",33.14,33.35,32.81,33.26,2504700.0],["2014-06-02",33.44,33.46,32.87,33.1,1855900.0],["2014-06-03",33.01,34.01,33.01,33.75,2125600.0],["2014-06-04",33.74,33.9,33.46,33.71,1077100.0],["2014-06-05",33.71,34.5,33.61,34.09,1599900.0],["2014-06-06",34.21,34.45,34.1,34.2,2361200.0],["2014-06-09",34.12,34.23,33.7,33.91,1179600.0],["2014-06-10",33.87,34.11,33.64,33.69,1059000.0],["2014-06-11",33.52,33.59,33.03,33.3,952900.0],["2014-06-12",33.32,33.33,32.67,32.97,1057400.0],["2014-06-13",33.05,33.35,32.59,33.11,950200.0],["2014-06-16",33.07,33.27,32.46,32.66,1265600.0],["2014-06-17",32.63,33.27,32.54,32.7,1207600.0],["2014-06-18",32.75,33.14,32.51,33.08,1560300.0],["2014-06-19",33.09,33.51,32.62,33.5,1203800.0],["2014-06-20",33.49,33.6,33.2,33.51,1500500.0],["2014-06-23",33.58,33.92,33.44,33.87,1076400.0],["2014-06-24",33.76,34.16,33.45,33.46,1156300.0],["2014-06-25",33.28,33.61,33.09,33.46,1012100.0],["2014-06-26",33.5,33.7,33.04,33.66,1115200.0],["2014-06-27",33.46,33.77,33.21,33.67,2660600.0],["2014-06-30",33.62,33.77,33.29,33.34,1186100.0],["2014-07-01",33.33,33.89,33.22,33.45,1640200.0],["2014-07-02",33.42,34.19,33.21,34.1,2032600.0],["2014-07-03",34.23,34.46,34.08,34.33,1360500.0],["2014-07-07",34.31,34.46,33.75,33.8,853800.0],["2014-07-08",33.96,33.99,33.34,33.84,1375600.0],["2014-07-09",33.91,34.21,33.77,34.15,1493600.0],["2014-07-10",33.88,34.21,33.71,33.91,1245700.0],["2014-07-11",34.25,35.15,34.07,34.89,2524500.0],["2014-07-14",35.07,35.14,34.41,34.64,1525800.0],["2014-07-15",34.63,34.7,34.09,34.14,1469100.0],["2014-07-16",34.76,35.14,34.62,34.95,2516000.0],["2014-07-17",34.75,35.54,34.71,34.93,2589400.0],["2014-07-18",34.97,35.71,34.91,35.52,2089900.0],["2014-07-21",35.5,35.72,35.13,35.7,1482700.0],["2014-07-22",35.79,36.0,35.53,35.85,2006500.0],["2014-07-23",35.99,35.99,35.43,35.86,1205600.0],["2014-07-24",35.9,36.18,35.7,35.8,1147300.0],["2014-07-25",35.74,35.88,35.6,35.65,1508800.0],["2014-07-28",35.66,35.9,35.27,35.72,1421000.0],["2014-07-29",35.84,35.98,35.4,35.41,1193000.0],["2014-07-30",35.53,35.75,35.04,35.31,3125300.0],["2014-07-31",35.29,35.29,34.58,34.65,1784200.0],["2014-08-01",34.56,34.76,34.03,34.17,2674100.0],["2014-08-04",34.29,34.65,34.15,34.35,2762200.0],["2014-08-05",34.35,34.35,33.67,33.86,2307000.0],["2014-08-06",33.69,33.72,33.29,33.42,2326200.0],["2014-08-07",34.0,34.22,32.3,33.18,4883800.0],["2014-08-08",33.1,33.3,32.95,32.98,2165800.0],["2014-08-11",33.1,33.59,32.98,33.47,1839000.0],["2014-08-12",33.4,33.4,32.49,32.57,2344400.0],["2014-08-13",32.58,32.66,32.26,32.62,2998000.0],["2014-08-14",32.7,33.26,32.65,32.94,1903000.0],["2014-08-15",32.98,33.14,32.47,32.72,1880500.0],["2014-08-18",32.91,33.4,32.87,33.39,1575400.0],["2014-08-19",33.58,34.14,33.44,34.03,2568900.0],["2014-08-20",34.02,34.2,33.86,33.96,1299700.0],["2014-08-21",33.99,34.45,33.82,34.3,1496500.0],["2014-08-22",34.39,34.88,34.29,34.65,1281700.0],["2014-08-25",34.82,34.88,34.52,34.61,792700.0],["2014-08-26",34.64,35.12,34.64,34.95,1145200.0],["2014-08-27",34.99,35.33,34.92,35.15,1085500.0],["2014-08-28",35.1,35.32,34.92,34.93,1060800.0],["2014-08-29",35.0,35.23,34.86,34.95,1380500.0],["2014-09-02",35.03,35.07,34.52,34.91,1632000.0],["2014-09-03",35.01,35.08,34.73,34.85,1043100.0],["2014-09-04",34.91,35.07,34.36,34.42,1098600.0],["2014-09-05",34.44,34.73,34.44,34.69,630500.0],["2014-09-08",34.7,34.9,34.4,34.5,896900.0],["2014-09-09",34.32,34.45,33.5,33.89,8190700.0],["2014-09-10",33.95,34.1,33.76,33.84,2330900.0],["2014-09-11",33.64,33.96,33.62,33.81,1837800.0],["2014-09-12",33.76,33.76,33.01,33.29,2094600.0],["2014-09-15",33.28,33.37,32.91,33.03,1835200.0],["2014-09-16",33.0,33.75,32.93,33.67,2126100.0],["2014-09-17",33.79,33.79,33.24,33.25,1001600.0],["2014-09-18",33.23,33.51,33.01,33.39,915100.0],["2014-09-19",33.54,33.54,32.94,32.96,2085100.0],["2014-09-22",32.95,32.98,32.52,32.62,1000400.0],["2014-09-23",32.56,32.86,32.38,32.41,1303200.0],["2014-09-24",32.41,33.21,32.26,33.1,1689500.0],["2014-09-25",33.12,33.28,32.59,32.74,1560600.0],["2014-09-26",32.84,33.17,32.73,32.96,1214300.0],["2014-09-29",32.69,33.13,32.59,32.86,1064200.0],["2014-09-30",32.87,32.9,32.02,32.22,4066400.0],["2014-10-01",32.25,32.62,31.37,31.56,3382900.0],["2014-10-02",31.5,32.71,31.39,32.62,3488800.0],["2014-10-03",32.86,33.21,32.45,33.09,2710400.0],["2014-10-06",33.18,33.38,32.41,32.94,1634200.0],["2014-10-07",32.9,32.91,32.32,32.33,1785900.0],["2014-10-08",32.37,32.91,31.8,32.8,1885200.0],["2014-10-09",32.73,33.0,31.95,32.0,1428100.0],["2014-10-10",31.97,32.5,31.28,31.34,2109400.0],["2014-10-13",31.34,31.71,30.77,30.82,2294500.0],["2014-10-14",30.95,31.22,30.55,30.95,2175500.0],["2014-10-15",30.47,31.22,30.12,31.01,1614000.0],["2014-10-16",30.76,31.87,30.64,31.48,2163900.0],["2014-10-17",31.88,32.15,31.33,31.42,2019000.0],["2014-10-20",31.43,31.63,31.18,31.6,905800.0],["2014-10-21",31.81,32.67,31.81,32.59,1175000.0],["2014-10-22",32.67,32.78,32.31,32.44,1237100.0],["2014-10-23",32.77,33.34,32.69,32.91,962600.0],["2014-10-24",32.99,33.17,32.8,32.99,855000.0],["2014-10-27",32.84,32.85,32.5,32.79,984400.0],["2014-10-28",32.89,33.26,32.72,33.23,1356800.0],["2014-10-29",33.3,33.5,32.78,33.1,820400.0],["2014-10-30",32.99,33.37,32.29,33.07,671100.0],["2014-10-31",33.53,33.87,33.07,33.71,1886300.0],["2014-11-03",33.7,34.09,33.44,33.93,1754400.0],["2014-11-04",33.9,34.0,33.27,33.82,2123500.0],["2014-11-05",34.01,34.01,33.57,33.76,1662900.0],["2014-11-06",33.63,34.27,32.55,32.95,3563600.0],["2014-11-07",32.8,32.9,32.07,32.46,4452700.0],["2014-11-10",32.4,33.15,32.31,33.08,2326000.0],["2014-11-11",33.15,33.21,32.74,32.87,1656800.0],["2014-11-12",32.68,32.9,32.11,32.88,2449700.0],["2014-11-13",32.87,33.14,32.74,33.07,2247500.0],["2014-11-14",33.03,33.5,32.88,33.3,1483300.0],["2014-11-17",33.34,33.96,33.01,33.82,1701300.0],["2014-11-18",33.83,34.48,33.83,34.28,3189200.0],["2014-11-19",34.34,35.0,34.25,34.66,4372300.0],["2014-11-20",34.55,35.11,34.55,35.0,3012800.0],["2014-11-21",35.39,35.72,35.16,35.37,1749800.0],["2014-11-24",35.46,35.5,34.86,35.16,1828200.0],["2014-11-25",35.2,35.45,34.99,35.35,920700.0],["2014-11-26",35.37,35.39,35.0,35.34,885400.0],["2014-11-28",35.22,35.5,35.04,35.42,389000.0],["2014-12-01",35.38,35.65,35.07,35.25,954600.0],["2014-12-02",35.24,35.27,34.93,35.1,956600.0],["2014-12-03",35.17,35.46,35.04,35.25,931400.0],["2014-12-04",35.26,35.78,35.08,35.55,1461000.0],["2014-12-05",35.53,35.94,35.41,35.59,1387700.0],["2014-12-08",35.53,35.86,35.04,35.3,1198900.0],["2014-12-09",34.91,35.43,34.66,35.33,1047100.0],["2014-12-10",35.27,35.32,34.82,34.91,2047600.0],["2014-12-11",35.09,35.25,34.62,34.75,1515700.0],["2014-12-12",34.48,35.07,34.35,34.39,2618500.0],["2014-12-15",34.66,34.66,33.69,33.89,1522600.0],["2014-12-16",33.71,34.62,33.6,33.93,1532500.0],["2014-12-17",34.07,35.56,34.07,35.49,3422400.0],["2014-12-18",36.04,36.05,35.17,35.35,2168200.0],["2014-12-19",35.6,36.04,35.37,35.94,2040100.0],["2014-12-22",35.97,36.1,35.8,35.88,972200.0],["2014-12-23",36.0,36.3,35.86,36.23,1971600.0],["2014-12-24",36.24,36.26,35.95,36.16,480500.0],["2014-12-26",36.27,36.42,35.86,36.35,487300.0],["2014-12-29",36.29,36.76,36.25,36.65,1033900.0],["2014-12-30",36.65,37.03,36.36,36.86,1040300.0],["2014-12-31",36.94,36.97,36.5,36.67,1275400.0],["2015-01-02",36.85,36.9,36.38,36.7,1090800.0],["2015-01-05",36.7,37.23,36.61,36.93,2547300.0],["2015-01-06",36.96,37.17,35.66,36.06,4385300.0],["2015-01-07",36.28,36.49,35.89,36.49,2166200.0],["2015-01-08",36.91,37.01,36.71,36.8,1589900.0],["2015-01-09",37.01,37.01,36.37,36.42,1586100.0],["2015-01-12",36.42,36.53,35.82,36.03,890200.0],["2015-01-13",36.22,36.34,35.54,36.09,1480300.0],["2015-01-14",35.67,36.04,35.55,35.88,1334100.0],["2015-01-15",36.15,36.28,35.1,35.25,1348300.0],["2015-01-16",35.14,35.96,34.78,35.92,1106300.0],["2015-01-20",35.92,36.18,35.13,35.8,1324000.0],["2015-01-21",35.76,36.24,35.61,36.04,1178100.0],["2015-01-22",36.26,37.04,35.78,36.95,2397000.0],["2015-01-23",36.88,37.01,36.55,36.71,893500.0],["2015-01-26",31.95,34.24,31.33,33.92,12785900.0],["2015-01-27",33.54,34.72,33.23,34.13,4362900.0],["2015-01-28",34.35,34.36,33.67,34.04,2929500.0],["2015-01-29",33.99,34.11,33.58,34.07,2115900.0],["2015-01-30",33.78,34.17,33.18,33.75,4099000.0],["2015-02-02",33.86,34.37,33.52,34.33,7267300.0],["2015-02-03",34.4,35.0,34.29,34.81,2576500.0],["2015-02-04",34.6,35.05,34.49,34.93,1393300.0],["2015-02-05",34.69,34.93,33.94,34.57,3943700.0],["2015-02-06",36.02,36.99,35.6,36.88,6625500.0],["2015-02-09",36.72,36.88,35.94,36.11,1755400.0],["2015-02-10",36.36,36.55,36.02,36.54,1050800.0],["2015-02-11",36.42,36.82,36.23,36.46,1223500.0],["2015-02-12",36.5,36.62,36.29,36.59,1155100.0],["2015-02-13",36.51,37.37,36.38,37.27,1650100.0],["2015-02-17",37.18,37.2,36.54,36.64,1054600.0],["2015-02-18",36.63,37.03,36.38,37.03,1047500.0],["2015-02-19",36.85,37.11,36.78,36.9,790900.0],["2015-02-20",36.86,36.87,36.5,36.7,682700.0],["2015-02-23",36.64,36.97,36.55,36.81,1096500.0],["2015-02-24",36.71,36.81,35.49,35.69,3735800.0],["2015-02-25",35.7,37.08,35.63,36.96,4506500.0],["2015-02-26",36.95,37.2,36.65,37.09,2323400.0],["2015-02-27",36.99,37.54,36.92,37.51,2026900.0],["2015-03-02",37.51,38.47,37.36,38.16,2952100.0],["2015-03-03",37.99,38.16,37.42,37.95,1211100.0],["2015-03-04",37.75,38.27,37.38,37.65,1855000.0],["2015-03-05",37.67,37.86,37.51,37.64,1399300.0],["2015-03-06",37.47,37.6,36.36,36.43,1614400.0],["2015-03-09",36.54,36.92,36.26,36.86,847700.0],["2015-03-10",36.5,37.02,36.25,36.9,1135900.0],["2015-03-11",37.06,37.88,36.95,37.69,3070900.0],["2015-03-12",38.03,38.96,37.94,38.65,5100400.0],["2015-03-13",38.6,38.73,37.7,37.88,2002800.0],["2015-03-16",38.08,38.53,37.92,38.2,1456500.0],["2015-03-17",38.01,38.2,37.54,37.66,1515100.0],["2015-03-18",37.58,38.19,37.33,38.04,2166800.0],["2015-03-19",37.93,38.48,37.83,38.13,999600.0],["2015-03-20",38.7,38.74,38.01,38.15,1606500.0],["2015-03-23",38.21,38.6,37.95,38.32,1471300.0],["2015-03-24",38.3,38.48,37.99,38.11,1123000.0],["2015-03-25",38.11,38.54,37.45,37.54,1804400.0],["2015-03-26",37.48,37.5,36.98,37.26,1140800.0],["2015-03-27",37.31,37.91,37.1,37.65,1163300.0],["2015-03-30",37.9,38.02,37.51,37.59,987100.0],["2015-03-31",37.52,38.02,37.4,37.76,868300.0],["2015-04-01",37.75,37.76,36.49,36.76,2645700.0],["2015-04-02",36.79,37.37,36.63,37.28,1258800.0],["2015-04-06",37.14,37.52,36.88,37.29,2091300.0],["2015-04-07",37.36,37.54,36.77,36.96,2237900.0],["2015-04-08",36.96,39.89,36.58,38.26,7025500.0],["2015-04-09",38.29,38.89,38.2,38.74,3225800.0],["2015-04-10",38.88,39.13,38.67,38.72,2088300.0],["2015-04-13",38.77,38.95,38.34,38.38,774900.0],["2015-04-14",38.3,38.55,37.81,37.85,2044300.0],["2015-04-15",38.02,38.38,37.62,37.7,1782900.0],["2015-04-16",37.7,38.07,37.42,37.75,1481600.0],["2015-04-17",37.51,37.6,36.99,37.15,1178400.0],["2015-04-20",37.33,37.5,37.02,37.09,1488200.0],["2015-04-21",37.24,37.55,36.79,36.87,2099600.0],["2015-04-22",36.86,37.23,36.86,37.0,1491500.0],["2015-04-23",37.0,37.35,36.69,36.74,2103900.0],["2015-04-24",37.27,37.65,36.67,37.33,2625700.0],["2015-04-27",37.36,37.42,36.63,36.68,1447800.0],["2015-04-28",36.71,37.03,36.11,36.86,847600.0],["2015-04-29",38.49,38.5,36.96,37.24,5694600.0],["2015-04-30",37.2,37.39,36.18,36.23,2850900.0],["2015-05-01",36.35,36.42,35.72,35.95,2536200.0],["2015-05-04",36.04,36.43,35.82,36.12,2731300.0],["2015-05-05",36.13,36.49,35.68,36.12,2413300.0],["2015-05-06",36.36,36.36,35.42,35.57,1950500.0],["2015-05-07",35.51,36.26,35.46,36.12,2246000.0],["2015-05-08",36.7,38.6,36.15,36.64,4115000.0],["2015-05-11",36.64,36.89,36.0,36.03,1437800.0],["2015-05-12",35.89,36.17,35.5,35.99,1985500.0],["2015-05-13",36.09,36.4,35.7,35.89,1257800.0],["2015-05-14",36.0,36.04,35.71,36.0,842500.0],["2015-05-15",35.97,37.53,35.76,37.15,3355500.0],["2015-05-18",37.04,37.6,37.02,37.39,1282200.0],["2015-05-19",37.4,38.06,37.21,37.72,1970800.0],["2015-05-20",37.66,38.1,37.55,37.89,1997600.0],["2015-05-21",37.86,38.45,37.71,38.19,1784200.0],["2015-05-22",38.0,38.48,37.74,37.87,1184400.0],["2015-05-26",37.74,37.86,37.16,37.25,1401200.0],["2015-05-27",37.25,37.58,37.24,37.51,1184800.0],["2015-05-28",37.62,37.77,37.46,37.71,974900.0],["2015-05-29",37.65,37.95,37.36,37.69,1311700.0],["2015-06-01",37.79,37.91,37.4,37.82,1238300.0],["2015-06-02",37.62,37.85,37.42,37.7,747300.0],["2015-06-03",37.81,38.08,37.34,37.46,1177200.0],["2015-06-04",37.61,37.62,36.76,36.87,1799000.0],["2015-06-05",36.7,36.81,36.29,36.75,2080100.0],["2015-06-08",36.6,37.01,36.44,36.62,1315300.0],["2015-06-09",36.56,36.62,36.02,36.26,1420400.0],["2015-06-10",36.54,36.78,36.31,36.56,1243000.0],["2015-06-11",36.68,36.89,36.25,36.38,1081900.0],["2015-06-12",36.2,36.35,36.05,36.16,929900.0],["2015-06-15",35.85,36.56,35.81,36.38,696000.0],["2015-06-16",36.42,36.54,36.12,36.33,904400.0],["2015-06-17",36.46,36.72,36.1,36.56,956400.0],["2015-06-18",36.6,37.12,36.46,36.9,823200.0],["2015-06-19",36.94,37.39,36.89,37.05,871700.0],["2015-06-22",37.25,37.25,36.27,36.31,1418000.0],["2015-06-23",36.37,36.72,35.91,36.0,1292900.0],["2015-06-24",35.96,36.0,35.55,35.76,1461900.0],["2015-06-25",35.92,36.19,35.43,35.68,1290100.0],["2015-06-26",35.83,36.06,35.54,35.83,3291500.0],["2015-06-29",35.47,35.92,34.92,35.08,1941800.0],["2015-06-30",35.38,35.54,34.6,34.7,2041900.0],["2015-07-01",34.82,35.35,34.28,34.39,3540800.0],["2015-07-02",34.46,34.88,33.54,34.04,2751400.0],["2015-07-06",33.74,34.24,33.53,34.01,3882800.0],["2015-07-07",34.02,34.41,33.23,34.29,4516400.0],["2015-07-08",34.12,34.28,33.32,33.65,1849600.0],["2015-07-09",33.97,34.2,32.8,33.34,5756900.0],["2015-07-10",33.67,34.48,33.67,33.86,5020900.0],["2015-07-13",34.08,34.33,34.07,34.21,1192100.0],["2015-07-14",34.17,34.46,34.06,34.11,1407000.0],["2015-07-15",34.15,34.17,33.35,33.56,2821700.0],["2015-07-16",33.6,33.72,33.14,33.42,2374600.0],["2015-07-17",33.52,33.64,32.94,33.03,1876800.0],["2015-07-20",33.03,33.08,32.42,32.75,1881100.0],["2015-07-21",32.67,32.96,31.85,32.76,3011400.0],["2015-07-22",32.69,33.38,32.55,33.21,1511500.0],["2015-07-23",33.25,33.4,32.76,32.85,1552700.0],["2015-07-24",32.78,32.9,32.44,32.56,1463400.0],["2015-07-27",32.31,32.73,32.21,32.38,2268100.0],["2015-07-28",32.54,32.8,32.15,32.54,1728300.0],["2015-07-29",32.61,32.99,32.52,32.79,1420100.0],["2015-07-30",32.65,32.75,32.34,32.72,1706300.0],["2015-07-31",32.91,33.26,32.8,33.13,1625000.0],["2015-08-03",33.18,33.34,32.85,33.02,2689000.0],["2015-08-04",31.02,31.43,29.91,30.66,15094700.0],["2015-08-05",30.51,30.54,29.99,30.13,9310100.0],["2015-08-06",30.06,30.15,28.85,30.02,8434200.0],["2015-08-07",30.0,30.0,28.6,29.12,4355700.0],["2015-08-10",29.48,29.74,28.99,29.16,2878400.0],["2015-08-11",28.95,29.17,28.7,28.82,2478500.0],["2015-08-12",28.54,28.8,27.9,28.74,2927700.0],["2015-08-13",28.64,28.89,28.45,28.6,2463200.0],["2015-08-14",28.53,29.48,28.5,29.45,3114000.0],["2015-08-17",29.34,29.89,29.22,29.81,2384600.0],["2015-08-18",29.77,30.05,29.57,29.6,2873200.0],["2015-08-19",29.44,29.73,29.25,29.33,2055300.0],["2015-08-20",29.11,29.32,28.86,28.87,3388500.0],["2015-08-21",28.55,29.37,28.53,28.72,2971700.0],["2015-08-24",27.39,28.61,26.88,27.65,3379200.0],["2015-08-25",28.34,28.36,27.28,27.29,4591500.0],["2015-08-26",27.66,27.82,26.79,27.26,4086900.0],["2015-08-27",27.52,28.16,27.25,27.62,3275500.0],["2015-08-28",27.5,27.76,27.44,27.73,1688900.0],["2015-08-31",27.66,28.01,27.29,27.42,1830000.0],["2015-09-01",26.95,27.2,26.54,26.71,4376700.0],["2015-09-02",27.04,27.16,26.41,27.15,2565500.0],["2015-09-03",27.3,27.79,27.06,27.15,2949900.0],["2015-09-04",26.91,27.05,26.3,26.54,2296200.0],["2015-09-08",26.98,27.29,26.66,27.25,2794800.0],["2015-09-09",27.45,27.66,27.09,27.13,2779100.0],["2015-09-10",27.07,27.29,26.8,27.04,4712400.0],["2015-09-11",26.99,27.17,26.61,26.88,2483700.0],["2015-09-14",26.91,27.07,26.52,26.91,2549500.0],["2015-09-15",26.98,27.27,26.77,27.11,2031200.0],["2015-09-16",27.13,27.23,26.92,27.17,1610700.0],["2015-09-17",27.2,27.75,27.02,27.58,2429500.0],["2015-09-18",27.16,27.5,27.02,27.16,1714700.0],["2015-09-21",27.35,27.35,26.59,26.66,1958600.0],["2015-09-22",26.39,26.49,25.96,26.31,2091100.0],["2015-09-23",26.23,26.48,25.79,25.9,2338800.0],["2015-09-24",25.74,25.78,24.92,25.04,4074300.0],["2015-09-25",25.15,25.35,24.15,24.4,4064100.0],["2015-09-28",24.34,24.37,22.02,22.24,6118100.0],["2015-09-29",22.24,22.51,22.0,22.1,6541000.0],["2015-09-30",22.36,22.99,22.32,22.96,4125500.0],["2015-10-01",23.02,23.76,22.97,23.73,6810100.0],["2015-10-02",23.37,24.87,22.67,24.85,4413700.0],["2015-10-05",25.04,25.48,24.78,25.21,4565100.0],["2015-10-06",25.18,25.31,24.09,24.36,3600400.0],["2015-10-07",24.48,24.56,23.77,24.17,2654700.0],["2015-10-08",23.79,23.8,22.77,23.4,6371400.0],["2015-10-09",23.47,23.62,22.61,22.86,5371600.0],["2015-10-12",22.89,23.15,22.74,22.87,3221500.0],["2015-10-13",22.82,23.22,22.34,22.61,5943600.0],["2015-10-14",22.65,23.43,22.61,23.03,6522000.0],["2015-10-15",22.99,23.63,22.85,23.53,2588100.0],["2015-10-16",23.58,23.89,23.3,23.56,2283700.0],["2015-10-19",23.44,23.61,22.94,23.17,2753700.0],["2015-10-20",23.17,23.4,22.54,22.58,2916000.0],["2015-10-21",22.68,22.72,21.78,22.33,7590800.0],["2015-10-22",22.37,22.6,21.05,21.66,8255900.0],["2015-10-23",22.1,22.35,21.27,21.29,5580300.0],["2015-10-26",21.24,21.4,20.27,21.07,11200500.0],["2015-10-27",21.01,21.09,20.4,20.73,5348900.0],["2015-10-28",20.8,21.57,20.47,20.76,8721400.0],["2015-10-29",20.8,21.34,20.77,20.95,3183300.0],["2015-10-30",20.92,21.12,20.64,20.91,3906900.0],["2015-11-02",20.91,21.77,20.9,21.68,3298000.0],["2015-11-03",21.7,22.65,21.35,22.31,5764800.0],["2015-11-04",22.39,22.68,22.07,22.33,4560200.0],["2015-11-05",23.18,23.87,22.13,22.98,8964400.0],["2015-11-06",22.83,23.28,22.29,23.22,3878900.0],["2015-11-09",23.12,23.48,22.44,22.82,2708000.0],["2015-11-10",22.79,23.06,22.51,22.95,2370500.0],["2015-11-11",23.01,23.04,22.1,22.36,3534500.0],["2015-11-12",22.23,22.72,21.98,22.56,3448700.0],["2015-11-13",22.5,23.0,22.09,22.96,3729900.0],["2015-11-16",23.04,23.48,22.91,23.31,2740900.0],["2015-11-17",23.3,23.79,23.07,23.43,5073300.0],["2015-11-18",23.42,23.92,23.24,23.33,3886900.0],["2015-11-19",23.36,23.38,22.35,22.43,2725900.0],["2015-11-20",22.52,22.87,22.42,22.61,4539300.0],["2015-11-23",22.6,23.26,22.57,22.67,5566100.0],["2015-11-24",22.56,23.01,22.44,22.91,2381500.0],["2015-11-25",22.94,22.98,22.75,22.83,2069900.0],["2015-11-27",22.89,23.05,22.63,22.87,628600.0],["2015-11-30",22.89,22.95,22.43,22.48,2254800.0],["2015-12-01",22.62,23.21,22.45,23.09,3425900.0],["2015-12-02",23.05,23.29,22.39,22.54,2833500.0],["2015-12-03",22.55,22.66,21.4,21.48,3693700.0],["2015-12-04",21.48,21.56,20.86,20.96,2997000.0],["2015-12-07",20.96,20.97,20.43,20.61,2280100.0],["2015-12-08",20.42,20.56,19.06,19.1,7872600.0],["2015-12-09",18.97,19.57,18.66,18.79,5717600.0],["2015-12-10",18.8,19.47,18.64,19.2,6112000.0],["2015-12-11",18.94,19.51,18.77,18.97,4311600.0],["2015-12-14",18.91,19.05,16.58,17.69,10958500.0],["2015-12-15",17.77,18.37,17.7,18.27,4280000.0],["2015-12-16",18.37,18.74,18.12,18.57,5140400.0],["2015-12-17",18.6,18.69,18.11,18.22,3822400.0],["2015-12-18",18.07,18.36,18.02,18.12,3880400.0],["2015-12-21",18.21,18.27,17.87,17.97,3033700.0],["2015-12-22",18.01,18.21,17.79,18.02,3252800.0],["2015-12-23",18.17,19.3,17.96,19.15,4587600.0],["2015-12-24",19.08,19.29,18.93,18.95,1370700.0],["2015-12-28",18.85,18.91,18.45,18.65,5836500.0],["2015-12-29",18.75,18.82,18.22,18.52,3182700.0],["2015-12-30",18.49,18.72,18.31,18.4,2197500.0],["2015-12-31",18.3,18.51,18.11,18.46,2553200.0],["2016-01-04",18.23,19.45,18.02,19.3,6329300.0],["2016-01-05",19.33,19.71,19.2,19.23,3656800.0],["2016-01-06",18.95,19.36,18.57,18.98,6395900.0],["2016-01-07",18.65,18.89,18.0,18.03,3680900.0],["2016-01-08",18.12,18.29,17.11,17.17,3748900.0],["2016-01-11",17.37,17.4,16.29,16.4,4706500.0],["2016-01-12",16.6,16.81,15.38,15.76,5708700.0],["2016-01-13",15.85,16.09,14.37,14.65,7879100.0],["2016-01-14",14.7,16.0,13.95,15.79,8351800.0],["2016-01-15",15.27,15.3,14.72,15.2,5591100.0],["2016-01-19",15.34,15.4,14.29,14.68,5461000.0],["2016-01-20",14.36,15.34,13.98,15.11,5110100.0],["2016-01-21",15.1,15.71,14.83,15.02,2619900.0],["2016-01-22",15.32,15.64,14.91,15.55,2917200.0],["2016-01-25",15.52,15.6,14.98,15.02,2166200.0],["2016-01-26",15.15,15.54,14.89,15.49,3302400.0],["2016-01-27",15.45,16.35,15.2,16.06,4112100.0],["2016-01-28",16.22,16.36,15.44,15.54,4210800.0],["2016-01-29",15.53,16.4,15.21,16.28,3438800.0],["2016-02-01",16.16,16.68,15.87,16.25,2632000.0],["2016-02-02",16.05,16.23,15.56,15.71,2804100.0],["2016-02-03",15.8,15.97,15.11,15.78,2991800.0],["2016-02-04",15.59,16.37,15.49,16.26,3173400.0],["2016-02-05",16.12,16.62,15.81,15.98,3840600.0],["2016-02-08",15.69,15.75,14.83,15.14,5714500.0],["2016-02-09",14.84,15.69,11.28,12.63,18501100.0],["2016-02-10",12.7,13.61,12.25,13.35,8241400.0],["2016-02-11",13.09,13.16,12.2,12.21,6518500.0],["2016-02-12",12.31,12.72,11.61,11.8,10995000.0],["2016-02-16",12.06,12.31,11.5,12.28,16085900.0],["2016-02-17",12.33,13.91,12.33,13.65,10023400.0],["2016-02-18",13.66,14.05,13.43,13.81,4237600.0],["2016-02-19",13.65,13.7,13.08,13.58,3048200.0],["2016-02-22",13.77,14.31,13.77,13.95,4066700.0],["2016-02-23",13.88,14.25,13.76,14.16,3795600.0],["2016-02-24",14.01,14.55,13.68,14.43,2735000.0],["2016-02-25",14.43,14.59,13.9,13.99,3053000.0],["2016-02-26",14.19,14.95,14.08,14.49,3634500.0],["2016-02-29",14.57,14.65,14.27,14.37,2400100.0],["2016-03-01",14.51,15.17,14.44,14.75,8046300.0],["2016-03-02",14.73,15.09,14.45,14.58,4628300.0],["2016-03-03",14.6,15.55,14.5,15.14,5282200.0],["2016-03-04",15.2,15.81,14.92,15.73,4096700.0],["2016-03-07",15.71,16.28,15.59,15.98,3487900.0],["2016-03-08",15.9,15.95,14.85,14.87,2509600.0],["2016-03-09",15.0,15.3,14.34,15.01,1768200.0],["2016-03-10",15.06,15.52,14.34,14.66,3380300.0],["2016-03-11",14.84,15.8,14.66,15.74,8535000.0],["2016-03-14",15.71,15.94,15.44,15.64,2018600.0],["2016-03-15",15.47,15.5,14.88,15.01,2265800.0],["2016-03-16",15.35,15.8,14.8,15.75,2858600.0],["2016-03-17",15.7,15.82,15.41,15.61,2040600.0],["2016-03-18",15.66,15.93,15.62,15.87,1811700.0],["2016-03-21",15.83,16.01,15.26,15.46,1772700.0],["2016-03-22",15.32,15.5,15.1,15.47,1391600.0],["2016-03-23",15.42,15.48,14.93,14.98,2328100.0],["2016-03-24",14.75,15.22,14.6,15.05,4681900.0],["2016-03-28",15.15,15.18,14.81,15.09,3941900.0],["2016-03-29",15.01,15.98,14.93,15.93,3825500.0],["2016-03-30",16.05,16.13,15.41,15.42,1901900.0],["2016-03-31",15.37,15.93,15.29,15.88,2633300.0],["2016-04-01",15.75,15.75,15.17,15.68,2969300.0],["2016-04-04",15.62,16.49,15.4,16.25,5357100.0],["2016-04-05",16.05,16.25,15.77,15.79,4372400.0],["2016-04-06",15.93,16.61,15.8,16.43,1913600.0],["2016-04-07",16.35,16.74,16.03,16.3,2612000.0],["2016-04-08",16.54,17.18,16.42,17.02,2389600.0],["2016-04-11",17.07,17.18,16.76,16.95,2249500.0],["2016-04-12",17.0,17.73,16.91,17.65,2784900.0],["2016-04-13",17.79,18.19,17.62,17.81,4181100.0],["2016-04-14",17.87,18.34,17.79,18.24,2878500.0],["2016-04-15",18.21,18.4,17.86,18.29,1920500.0],["2016-04-18",18.13,18.45,17.95,18.36,3494900.0],["2016-04-19",18.54,18.86,18.27,18.57,3743700.0],["2016-04-20",18.53,18.92,18.49,18.72,2619600.0],["2016-04-21",18.74,19.03,18.46,18.8,2714900.0],["2016-04-22",18.78,19.42,18.78,19.12,3112500.0],["2016-04-25",19.09,19.22,18.37,18.61,2371800.0],["2016-04-26",18.74,19.03,18.64,18.94,2788900.0],["2016-04-27",19.01,19.14,18.58,18.91,2880600.0],["2016-04-28",18.78,19.12,18.41,18.46,1772300.0],["2016-04-29",18.35,18.53,17.8,18.46,2287600.0],["2016-05-02",18.46,18.71,18.02,18.28,1664800.0],["2016-05-03",18.0,18.26,17.65,18.21,3045700.0],["2016-05-04",18.07,18.51,17.79,18.11,2012000.0],["2016-05-05",18.28,18.41,17.8,18.03,2016200.0],["2016-05-06",17.91,18.58,17.85,18.13,3630700.0],["2016-05-09",18.14,18.54,18.03,18.31,2417800.0],["2016-05-10",18.5,18.79,17.75,18.13,3425500.0],["2016-05-11",18.16,18.73,17.99,18.08,2065300.0],["2016-05-12",18.15,18.25,17.01,17.21,5767000.0],["2016-05-13",17.07,17.57,17.06,17.36,2375600.0],["2016-05-16",17.46,17.85,17.4,17.77,2122900.0],["2016-05-17",17.75,18.21,17.52,17.85,3540100.0],["2016-05-18",17.69,18.22,17.56,17.69,2047100.0],["2016-05-19",17.6,18.12,17.43,17.69,2694100.0],["2016-05-20",17.7,18.15,17.7,18.03,2386600.0],["2016-05-23",17.99,18.35,17.75,18.14,1650300.0],["2016-05-24",18.25,18.48,18.05,18.39,3068500.0],["2016-05-25",18.48,18.94,18.38,18.74,6429300.0],["2016-05-26",18.67,18.92,18.16,18.18,3726900.0],["2016-05-27",18.16,18.35,17.87,18.0,3981800.0],["2016-05-31",18.08,18.19,17.79,17.94,2595800.0],["2016-06-01",17.85,18.17,17.72,18.12,2864900.0],["2016-06-02",18.05,18.35,17.96,18.2,1504200.0],["2016-06-03",18.18,18.22,17.66,17.76,2072300.0],["2016-06-06",17.9,18.18,17.75,18.07,2311900.0],["2016-06-07",18.04,18.51,17.98,18.38,2338400.0],["2016-06-08",18.47,18.51,18.15,18.29,1800300.0],["2016-06-09",18.16,18.18,17.45,17.45,2632000.0],["2016-06-10",17.18,17.18,16.62,16.7,3914700.0],["2016-06-13",16.65,16.78,16.48,16.51,2360500.0],["2016-06-14",16.5,16.62,15.89,16.2,2380900.0],["2016-06-15",16.27,16.66,16.2,16.27,1893900.0],["2016-06-16",16.09,16.21,15.8,16.15,2028900.0],["2016-06-17",16.22,16.5,16.04,16.06,2374400.0],["2016-06-20",16.4,16.7,16.23,16.26,2052700.0],["2016-06-21",16.32,16.38,15.89,16.1,2727900.0],["2016-06-22",16.1,16.46,16.01,16.03,4216600.0],["2016-06-23",16.27,16.51,16.14,16.26,4099600.0],["2016-06-24",15.45,15.81,15.27,15.57,5026000.0],["2016-06-27",15.27,15.36,14.43,14.67,4040200.0],["2016-06-28",14.87,15.34,14.85,14.97,2516300.0],["2016-06-29",15.22,15.52,14.95,15.39,2146900.0],["2016-06-30",15.36,15.48,14.99,15.44,2537300.0],["2016-07-01",15.51,15.93,15.47,15.9,3455300.0],["2016-07-05",15.73,15.73,14.88,14.96,3039200.0],["2016-07-06",14.84,15.21,14.75,15.15,3035500.0],["2016-07-07",15.26,15.81,15.26,15.5,2700300.0],["2016-07-08",15.71,16.5,15.65,16.46,4420000.0],["2016-07-11",16.59,16.91,16.57,16.73,2759800.0],["2016-07-12",16.93,16.98,16.64,16.73,2195700.0],["2016-07-13",16.9,16.92,16.64,16.73,1696900.0],["2016-07-14",16.84,17.11,16.73,17.0,2456600.0],["2016-07-15",17.11,17.11,16.82,16.9,1411000.0],["2016-07-18",16.94,17.3,16.89,17.22,1892300.0],["2016-07-19",17.16,17.22,16.89,17.14,1238100.0],["2016-07-20",17.18,17.7,17.04,17.63,2824800.0],["2016-07-21",17.71,17.93,17.51,17.55,2679300.0],["2016-07-22",17.58,18.17,17.44,18.06,3065100.0],["2016-07-25",18.01,18.06,17.81,17.94,2329000.0],["2016-07-26",17.93,18.23,17.8,18.14,3044800.0],["2016-07-27",17.99,18.05,17.56,17.87,1622400.0],["2016-07-28",17.8,18.18,17.72,18.02,1919300.0],["2016-07-29",17.89,18.56,17.86,18.47,2813900.0],["2016-08-01",18.4,18.62,18.23,18.4,2310300.0],["2016-08-02",18.29,18.46,17.67,17.72,2322200.0],["2016-08-03",17.62,17.67,17.12,17.15,7684100.0],["2016-08-04",17.15,17.28,16.88,16.95,2957200.0],["2016-08-05",17.03,17.25,16.96,17.16,2707300.0],["2016-08-08",17.31,17.64,17.18,17.37,2644700.0],["2016-08-09",17.68,18.46,17.68,17.89,9211500.0],["2016-08-10",17.85,18.03,16.98,17.03,4705200.0],["2016-08-11",17.12,17.21,16.86,16.91,1916300.0],["2016-08-12",16.94,17.05,16.8,16.93,2717100.0],["2016-08-15",17.51,17.58,17.13,17.34,6476800.0],["2016-08-16",17.34,17.4,17.07,17.12,2250100.0],["2016-08-17",17.2,17.28,16.58,16.83,2976900.0],["2016-08-18",16.79,17.06,16.74,16.94,1558800.0],["2016-08-19",16.78,16.95,16.59,16.91,1524600.0],["2016-08-22",16.89,17.25,16.85,17.11,1518400.0],["2016-08-23",17.17,17.56,17.17,17.51,4549400.0],["2016-08-24",17.51,17.64,17.02,17.06,4353900.0],["2016-08-25",17.06,17.27,16.88,16.97,1817100.0],["2016-08-26",17.04,17.08,16.6,16.84,1924100.0],["2016-08-29",16.87,17.36,16.87,17.26,4679600.0],["2016-08-30",17.32,17.55,17.25,17.35,2543100.0],["2016-08-31",17.34,17.44,17.07,17.21,1605700.0],["2016-09-01",17.2,17.24,16.72,16.99,3501300.0],["2016-09-02",17.05,17.62,16.94,17.6,2103200.0],["2016-09-06",17.67,17.86,17.33,17.57,1732500.0],["2016-09-07",17.56,17.85,17.51,17.72,1813000.0],["2016-09-08",17.68,17.96,17.63,17.81,2191200.0],["2016-09-09",17.58,17.6,16.89,16.89,2778500.0],["2016-09-12",16.69,17.39,16.55,17.36,2733600.0],["2016-09-13",17.14,17.2,16.51,16.82,2798600.0],["2016-09-14",16.8,17.08,16.61,17.07,2570400.0],["2016-09-15",17.07,17.42,16.95,17.31,2171700.0],["2016-09-16",17.23,17.93,17.21,17.9,3615000.0],["2016-09-19",17.91,18.21,17.84,18.2,5732900.0],["2016-09-20",18.26,18.34,17.68,17.68,2556100.0],["2016-09-21",17.79,17.99,17.36,17.95,2317300.0],["2016-09-22",18.1,18.2,17.89,17.91,2178500.0],["2016-09-23",17.91,18.09,17.75,17.75,1697700.0],["2016-09-26",17.64,17.68,17.33,17.35,1809800.0],["2016-09-27",17.26,17.49,17.16,17.34,1793100.0],["2016-09-28",17.39,17.68,17.19,17.62,1768600.0],["2016-09-29",17.65,17.75,17.16,17.24,2016400.0],["2016-09-30",17.31,17.64,16.97,17.45,2313700.0],["2016-10-03",17.41,17.6,17.1,17.59,2439900.0],["2016-10-04",17.56,17.7,16.88,16.95,1810200.0],["2016-10-05",17.05,17.11,16.91,16.96,2479500.0],["2016-10-06",16.91,16.93,16.13,16.16,4209900.0],["2016-10-07",16.16,16.28,15.8,16.12,3625500.0],["2016-10-10",16.29,16.45,16.07,16.17,1722800.0],["2016-10-11",16.06,16.07,15.5,15.62,2848700.0],["2016-10-12",15.64,15.68,15.4,15.41,1756800.0],["2016-10-13",15.31,15.53,15.2,15.46,1757100.0],["2016-10-14",15.55,15.62,15.09,15.3,2259000.0],["2016-10-17",15.3,15.44,15.1,15.35,2151200.0],["2016-10-18",15.6,15.62,15.32,15.48,3254000.0],["2016-10-19",15.47,15.87,15.31,15.82,2536500.0],["2016-10-20",15.8,16.01,15.69,15.93,2350800.0],["2016-10-21",15.84,15.87,15.53,15.62,1797900.0],["2016-10-24",15.77,15.91,15.58,15.65,1625800.0],["2016-10-25",15.62,15.7,15.21,15.24,2415200.0],["2016-10-26",15.11,15.28,14.96,15.23,2274700.0],["2016-10-27",15.27,15.27,14.78,14.86,3063600.0],["2016-10-28",14.85,15.06,14.45,14.67,2942200.0],["2016-10-31",14.69,14.92,14.39,14.43,5308200.0],["2016-11-01",12.05,12.59,10.65,11.8,24634200.0],["2016-11-02",11.46,12.54,11.4,11.93,18624100.0],["2016-11-03",11.94,12.21,11.85,12.02,12412100.0],["2016-11-04",12.05,12.57,11.94,12.5,8406800.0],["2016-11-07",12.78,13.08,12.55,12.78,8940500.0],["2016-11-08",12.88,13.13,12.68,12.83,6292400.0],["2016-11-09",12.69,13.05,12.2,12.77,5617800.0],["2016-11-10",12.96,13.22,12.51,12.52,5850100.0],["2016-11-11",12.16,12.36,12.01,12.05,5430200.0],["2016-11-14",12.11,12.5,12.0,12.36,7348000.0],["2016-11-15",12.38,12.66,12.24,12.32,5234900.0],["2016-11-16",12.22,12.31,12.03,12.09,2966700.0],["2016-11-17",12.13,12.38,12.13,12.25,2834600.0],["2016-11-18",12.27,12.41,12.18,12.21,2688700.0],["2016-11-21",12.24,12.38,12.18,12.25,2422500.0],["2016-11-22",12.31,12.31,11.96,12.2,3269700.0],["2016-11-23",12.11,12.3,12.06,12.18,2799400.0],["2016-11-25",12.27,12.36,12.16,12.19,797000.0],["2016-11-28",12.21,12.25,11.89,11.92,2408900.0],["2016-11-29",11.9,12.05,11.76,11.78,2070200.0],["2016-11-30",11.87,11.96,11.56,11.63,1941700.0],["2016-12-01",11.62,11.72,11.23,11.27,3297900.0],["2016-12-02",11.32,11.63,11.18,11.39,5152800.0],["2016-12-05",11.49,11.67,11.39,11.55,3320300.0],["2016-12-06",11.62,12.03,11.41,11.86,3424600.0],["2016-12-07",11.86,12.12,11.79,11.89,3489300.0],["2016-12-08",11.93,12.56,11.92,12.55,3476600.0],["2016-12-09",12.63,12.63,12.38,12.4,3468800.0],["2016-12-12",12.39,12.44,12.06,12.07,2676300.0],["2016-12-13",12.1,12.21,11.79,12.09,2213100.0],["2016-12-14",12.09,12.1,11.56,11.68,2777100.0],["2016-12-15",11.66,12.11,11.53,12.06,3542200.0],["2016-12-16",12.05,12.58,12.05,12.55,2624100.0],["2016-12-19",12.53,12.85,12.39,12.72,2590000.0],["2016-12-20",13.04,13.56,12.98,13.1,7390800.0],["2016-12-21",13.08,13.56,13.07,13.31,4587800.0],["2016-12-22",13.32,13.35,12.77,12.79,3012700.0],["2016-12-23",12.81,13.1,12.75,13.05,2144400.0],["2016-12-27",13.04,13.16,12.93,12.98,2244900.0],["2016-12-28",12.99,13.04,12.75,12.79,1723400.0],["2016-12-29",12.78,12.82,12.56,12.62,1717800.0],["2016-12-30",12.65,12.71,12.3,12.42,2148300.0],["2017-01-03",12.55,12.82,12.43,12.77,2823700.0],["2017-01-04",12.87,13.54,12.83,13.22,4989300.0],["2017-01-05",13.17,13.26,12.8,13.11,4503100.0],["2017-01-06",13.15,13.15,12.62,12.68,3695400.0],["2017-01-09",12.71,13.09,12.51,12.85,4714800.0],["2017-01-10",12.83,15.58,12.61,14.8,13972600.0],["2017-01-11",15.36,15.63,15.05,15.46,8372200.0],["2017-01-12",15.63,16.29,15.62,15.89,6127200.0],["2017-01-13",16.03,16.13,15.63,15.81,3555200.0],["2017-01-17",15.81,16.3,15.68,16.11,4022200.0],["2017-01-18",16.16,16.31,15.91,16.27,4000800.0],["2017-01-19",16.25,16.28,15.96,15.96,3946700.0],["2017-01-20",16.0,16.14,15.55,15.67,4127400.0],["2017-01-23",15.72,15.88,15.27,15.41,5042800.0],["2017-01-24",15.39,15.62,15.32,15.57,3400700.0],["2017-01-25",15.62,15.77,15.34,15.36,3483200.0],["2017-01-26",15.3,15.47,15.27,15.29,3224800.0],["2017-01-27",15.41,15.45,14.74,14.78,3978800.0],["2017-01-30",14.67,14.94,14.4,14.87,2762400.0],["2017-01-31",14.81,15.27,14.78,14.97,4487200.0],["2017-02-01",14.99,15.53,14.92,15.06,10109300.0],["2017-02-02",15.09,15.74,15.04,15.44,9340400.0],["2017-02-03",15.47,15.57,15.3,15.43,3741100.0],["2017-02-06",15.42,15.46,15.2,15.26,2048900.0],["2017-02-07",15.3,15.48,15.11,15.27,1787400.0],["2017-02-08",15.23,15.4,15.06,15.29,1811500.0],["2017-02-09",15.29,15.5,15.18,15.42,1576400.0],["2017-02-10",15.41,15.41,14.53,15.15,4764900.0],["2017-02-13",15.2,15.2,14.66,14.84,5471900.0],["2017-02-14",14.64,15.68,14.3,14.94,10591100.0],["2017-02-15",14.66,15.32,14.62,15.23,6616300.0],["2017-02-16",15.28,16.23,15.06,15.38,8013000.0],["2017-02-17",14.79,14.99,14.11,14.37,19216700.0],["2017-02-21",14.31,15.31,14.2,15.07,13795700.0],["2017-02-22",15.15,15.17,14.68,14.69,2770200.0],["2017-02-23",14.78,14.78,14.47,14.67,2115400.0],["2017-02-24",14.59,14.66,14.37,14.46,2610400.0],["2017-02-27",14.41,14.63,14.27,14.63,2428200.0],["2017-02-28",14.54,14.71,14.34,14.4,3179400.0],["2017-03-01",14.55,14.63,14.15,14.31,3405300.0],["2017-03-02",14.3,14.3,14.05,14.09,2045700.0],["2017-03-03",14.11,14.29,14.04,14.14,2022500.0],["2017-03-06",14.04,14.04,12.95,13.16,8794800.0],["2017-03-07",13.07,13.45,12.93,12.95,4657700.0],["2017-03-08",12.95,13.01,12.62,12.69,3252000.0],["2017-03-09",12.67,12.73,12.45,12.6,3191100.0],["2017-03-10",12.69,12.78,12.55,12.57,2374300.0],["2017-03-13",12.57,12.68,12.33,12.46,2605800.0],["2017-03-14",12.35,12.48,12.14,12.22,3432800.0],["2017-03-15",12.39,12.39,12.14,12.27,3076800.0],["2017-03-16",12.3,12.35,12.16,12.3,2821900.0],["2017-03-17",12.31,12.31,12.16,12.23,2517800.0],["2017-03-20",12.2,12.22,12.09,12.15,3082100.0],["2017-03-21",12.15,12.25,11.93,11.96,4508500.0],["2017-03-22",11.92,11.94,11.69,11.91,2777600.0],["2017-03-23",11.9,12.09,11.8,12.03,2591300.0],["2017-03-24",11.96,12.16,11.93,12.1,2979900.0],["2017-03-27",12.35,12.99,12.33,12.7,8583100.0],["2017-03-28",12.64,12.88,12.55,12.82,4154600.0],["2017-03-29",12.82,13.18,12.75,12.95,5324900.0],["2017-03-30",12.93,13.27,12.89,13.19,2772600.0],["2017-03-31",13.22,13.5,13.11,13.43,3740100.0],["2017-04-03",13.43,13.5,13.07,13.08,2426100.0],["2017-04-04",13.07,13.16,12.86,13.03,2022200.0],["2017-04-05",13.1,13.34,12.89,13.11,6103200.0],["2017-04-06",13.11,13.29,13.02,13.24,1977100.0],["2017-04-07",13.2,13.26,13.04,13.06,1815300.0],["2017-04-10",13.08,13.35,13.04,13.13,1600800.0],["2017-04-11",13.06,13.14,12.97,13.08,1307200.0],["2017-04-12",13.1,13.16,12.86,12.96,1977200.0],["2017-04-13",12.99,13.15,12.74,12.93,2066600.0],["2017-04-17",12.91,12.95,12.76,12.89,3318700.0],["2017-04-18",12.82,12.91,12.73,12.86,2242500.0],["2017-04-19",12.93,13.22,12.91,13.07,2214600.0],["2017-04-20",13.15,13.26,12.93,13.13,2578700.0],["2017-04-21",13.1,13.18,12.95,13.01,2285700.0],["2017-04-24",13.15,13.17,12.86,12.89,2779400.0],["2017-04-25",12.95,13.08,12.89,13.01,1872200.0],["2017-04-26",13.0,13.18,12.94,13.14,1869400.0],["2017-04-27",13.17,13.28,12.94,13.05,1717300.0],["2017-04-28",13.06,13.07,12.83,12.99,1233100.0],["2017-05-01",13.05,13.23,12.91,13.14,1840600.0],["2017-05-02",13.22,13.79,13.18,13.77,3386500.0],["2017-05-03",13.62,13.69,13.01,13.04,2660300.0],["2017-05-04",13.08,13.71,12.84,13.11,5637000.0],["2017-05-05",13.1,13.31,13.05,13.21,3194700.0],["2017-05-08",13.19,13.25,12.55,12.64,6648400.0],["2017-05-09",13.22,13.75,13.05,13.2,8856200.0],["2017-05-10",13.18,14.19,13.14,14.06,4755600.0],["2017-05-11",14.09,14.26,13.86,14.22,3231200.0],["2017-05-12",14.19,14.53,14.19,14.34,2496900.0],["2017-05-15",14.34,14.44,14.0,14.03,2323000.0],["2017-05-16",14.16,14.19,13.76,13.9,3775700.0],["2017-05-17",13.77,14.05,13.75,13.9,2066700.0],["2017-05-18",13.87,13.99,13.67,13.88,1966400.0],["2017-05-19",13.94,14.3,13.88,14.02,2032500.0],["2017-05-22",13.98,14.11,13.92,13.98,1328400.0],["2017-05-23",13.98,14.27,13.98,14.19,2352200.0],["2017-05-24",14.09,14.31,14.05,14.21,1550800.0],["2017-05-25",14.3,14.32,13.97,14.06,1300600.0],["2017-05-26",14.08,14.08,13.91,14.0,1463500.0],["2017-05-30",14.0,14.04,13.75,13.76,1504400.0],["2017-05-31",13.73,13.8,13.49,13.74,1895300.0],["2017-06-01",13.78,14.15,13.77,13.99,1369400.0],["2017-06-02",13.97,14.22,13.87,14.2,1213700.0],["2017-06-05",14.15,14.18,13.91,14.01,1563100.0],["2017-06-06",13.98,14.23,13.85,14.14,1894900.0],["2017-06-07",14.14,14.14,13.69,13.7,3093300.0],["2017-06-08",13.75,13.92,13.68,13.84,1456700.0],["2017-06-09",13.79,14.28,13.72,14.07,1542600.0],["2017-06-12",14.07,14.51,14.07,14.49,1819600.0],["2017-06-13",14.47,15.39,13.99,14.07,10069500.0],["2017-06-14",15.36,15.66,14.96,15.24,13833900.0],["2017-06-15",15.22,15.31,14.84,14.96,3870900.0],["2017-06-16",14.86,14.97,14.64,14.81,4750800.0],["2017-06-19",14.81,14.88,14.54,14.78,1751600.0],["2017-06-20",15.0,15.2,14.78,15.01,4474500.0],["2017-06-21",15.01,15.32,14.88,14.99,2172700.0],["2017-06-22",14.81,15.28,14.72,15.16,5226100.0],["2017-06-23",15.22,15.29,14.84,14.84,3378200.0],["2017-06-26",14.92,15.05,14.73,14.92,2887400.0],["2017-06-27",14.85,15.05,14.79,14.85,1480200.0],["2017-06-28",14.93,15.16,14.86,15.08,1197400.0],["2017-06-29",15.14,15.17,14.75,14.79,2035500.0],["2017-06-30",14.79,14.84,14.69,14.71,2071500.0],["2017-07-03",14.72,14.92,14.68,14.73,574200.0],["2017-07-05",14.78,14.81,14.51,14.51,1654900.0],["2017-07-06",14.5,14.58,14.18,14.22,2672600.0],["2017-07-07",14.22,14.52,14.13,14.37,1241900.0],["2017-07-10",14.31,14.41,14.24,14.3,1424400.0],["2017-07-11",14.3,14.47,14.22,14.38,3611100.0],["2017-07-12",14.47,14.82,14.46,14.71,2186000.0],["2017-07-13",14.65,14.73,14.49,14.56,1355200.0],["2017-07-14",14.57,14.63,14.38,14.4,892100.0],["2017-07-17",14.43,14.44,14.22,14.26,1570300.0],["2017-07-18",14.28,14.28,14.05,14.15,2453400.0],["2017-07-19",14.17,14.38,14.12,14.32,1784800.0],["2017-07-20",14.31,14.57,14.26,14.39,2571700.0],["2017-07-21",14.4,14.41,14.14,14.3,1652600.0],["2017-07-24",14.3,14.42,14.26,14.33,1238200.0],["2017-07-25",14.34,14.58,14.27,14.54,1997700.0],["2017-07-26",14.2,14.4,14.1,14.2,2512600.0],["2017-07-27",14.28,14.36,14.15,14.35,2021100.0],["2017-07-28",14.28,14.73,14.28,14.73,3756300.0],["2017-07-31",14.78,14.8,14.1,14.2,2644700.0],["2017-08-01",14.2,14.25,12.94,12.97,6129200.0],["2017-08-02",12.9,13.05,12.77,13.02,3077800.0],["2017-08-03",12.98,13.31,12.94,13.19,3817300.0],["2017-08-04",13.19,13.19,12.99,13.12,2054000.0],["2017-08-07",12.58,12.64,11.92,12.0,6933700.0],["2017-08-08",12.55,13.07,12.28,12.9,7720900.0],["2017-08-09",12.76,13.0,12.71,12.75,2704000.0],["2017-08-10",12.78,12.82,12.39,12.4,2591200.0],["2017-08-11",12.3,12.55,12.3,12.52,1560900.0],["2017-08-14",12.56,12.8,12.51,12.61,1713500.0],["2017-08-15",12.65,12.71,12.48,12.56,2020000.0],["2017-08-16",12.57,12.75,12.37,12.38,2406500.0],["2017-08-17",12.34,12.44,12.04,12.05,3500600.0],["2017-08-18",12.02,12.2,11.95,12.0,1860500.0],["2017-08-21",12.0,12.04,11.72,11.82,2958000.0],["2017-08-22",11.82,11.96,11.69,11.76,1656600.0],["2017-08-23",11.73,11.84,11.6,11.78,3916200.0],["2017-08-24",11.8,12.01,11.73,11.74,1358700.0],["2017-08-25",11.78,11.91,11.72,11.75,2570400.0],["2017-08-28",11.76,11.86,11.67,11.69,2740100.0],["2017-08-29",11.56,11.66,11.31,11.33,2930100.0],["2017-08-30",11.37,11.61,11.2,11.6,2191000.0],["2017-08-31",11.6,12.19,11.6,12.13,2115700.0],["2017-09-01",12.13,12.14,11.99,12.05,1575800.0],["2017-09-05",12.04,12.14,11.88,11.97,1461300.0],["2017-09-06",12.0,12.0,11.53,11.54,5973900.0],["2017-09-07",11.54,11.79,11.5,11.52,2167800.0],["2017-09-08",11.5,11.56,11.33,11.48,4534100.0],["2017-09-11",11.54,11.81,11.54,11.69,3918100.0],["2017-09-12",11.7,11.85,11.69,11.71,3427900.0],["2017-09-13",11.67,11.72,11.49,11.67,3261300.0],["2017-09-14",11.67,11.72,11.51,11.7,2786800.0],["2017-09-15",11.64,11.71,11.53,11.55,1978300.0],["2017-09-18",11.55,11.63,11.24,11.35,2891100.0],["2017-09-19",11.35,11.43,10.83,11.09,5663400.0],["2017-09-20",11.1,11.3,11.08,11.21,2937400.0],["2017-09-21",11.2,11.3,11.1,11.22,2299200.0],["2017-09-22",11.24,11.27,10.78,10.9,5059800.0],["2017-09-25",10.9,10.98,10.78,10.92,4332800.0],["2017-09-26",10.94,11.09,10.93,11.06,2193800.0],["2017-09-27",11.1,11.16,10.99,10.99,1437600.0],["2017-09-28",10.97,11.05,10.71,10.82,3113800.0],["2017-09-29",10.7,10.77,10.57,10.6,2409200.0],["2017-10-02",10.64,10.67,10.54,10.62,2502500.0],["2017-10-03",10.68,11.01,10.63,10.87,2160700.0],["2017-10-04",10.87,10.97,10.78,10.8,1198400.0],["2017-10-05",10.79,10.94,10.77,10.77,1081900.0],["2017-10-06",10.8,10.86,10.64,10.71,1657000.0],["2017-10-09",10.69,10.72,10.24,10.25,3662300.0],["2017-10-10",10.26,10.62,10.19,10.49,4177600.0],["2017-10-11",10.43,10.55,10.28,10.31,1641600.0],["2017-10-12",10.3,10.38,10.09,10.11,2346400.0],["2017-10-13",10.01,10.26,9.94,10.1,2502200.0],["2017-10-16",10.1,10.35,9.99,10.12,2246300.0],["2017-10-17",10.15,10.35,10.11,10.23,2033700.0],["2017-10-18",10.27,10.49,10.23,10.38,2797800.0],["2017-10-19",10.36,10.6,10.34,10.44,1897200.0],["2017-10-20",10.4,10.54,10.24,10.45,2927700.0],["2017-10-23",10.41,10.45,10.22,10.25,2466000.0],["2017-10-24",10.29,10.33,10.12,10.15,1725100.0],["2017-10-25",10.16,10.16,9.68,9.9,3044300.0],["2017-10-26",9.87,9.94,9.53,9.55,1923100.0],["2017-10-27",9.53,9.66,9.44,9.59,1755500.0],["2017-10-30",9.52,9.77,9.48,9.56,2293600.0],["2017-10-31",9.52,10.5,9.52,10.03,8577300.0],["2017-11-01",10.13,10.3,9.83,9.84,3230400.0],["2017-11-02",10.2,11.09,10.2,10.59,5401600.0],["2017-11-03",10.56,10.64,10.31,10.45,1603000.0],["2017-11-06",10.45,10.48,10.26,10.29,1599800.0],["2017-11-07",10.26,10.39,8.78,8.81,7516500.0],["2017-11-08",8.79,10.03,8.78,9.58,16843400.0],["2017-11-09",9.43,10.42,9.38,10.24,5802100.0],["2017-11-10",10.18,10.51,10.14,10.23,2428400.0],["2017-11-13",10.13,10.4,10.06,10.36,2384000.0],["2017-11-14",10.31,10.62,10.02,10.26,4055200.0],["2017-11-15",10.22,10.41,9.97,10.3,2382200.0],["2017-11-16",10.38,10.43,10.22,10.31,1658700.0],["2017-11-17",10.27,10.59,10.24,10.42,1971000.0],["2017-11-20",10.37,10.53,10.18,10.36,2068000.0],["2017-11-21",10.43,10.45,10.24,10.35,1354700.0],["2017-11-22",10.35,10.72,10.31,10.61,1510400.0],["2017-11-24",10.66,10.72,10.52,10.6,355000.0],["2017-11-27",10.6,10.77,10.52,10.72,1861000.0],["2017-11-28",10.61,10.76,10.39,10.72,1415200.0],["2017-11-29",10.76,10.98,10.76,10.92,2252000.0],["2017-11-30",10.95,11.04,10.39,10.69,2306400.0],["2017-12-01",10.76,11.09,10.59,10.92,3228100.0],["2017-12-04",10.98,10.99,10.51,10.56,1974700.0],["2017-12-05",10.54,10.66,10.36,10.6,1867500.0],["2017-12-06",10.62,10.66,10.1,10.21,1835900.0],["2017-12-07",10.19,10.36,10.06,10.22,2171800.0],["2017-12-08",10.3,10.37,9.69,9.82,3944400.0],["2017-12-11",9.8,10.13,9.74,10.1,2415300.0],["2017-12-12",10.15,10.22,9.93,9.95,1634000.0],["2017-12-13",9.92,10.14,9.89,10.05,2599800.0],["2017-12-14",10.03,10.14,9.66,9.75,1848100.0],["2017-12-15",9.77,9.81,9.57,9.61,2403900.0],["2017-12-18",9.67,9.99,9.61,9.93,3235800.0],["2017-12-19",9.93,10.08,9.6,9.65,1754100.0],["2017-12-20",9.65,9.77,9.6,9.72,1504100.0],["2017-12-21",9.71,9.99,9.65,9.9,2971700.0],["2017-12-22",9.88,9.94,9.73,9.78,742500.0],["2017-12-26",9.82,9.97,9.74,9.77,695500.0],["2017-12-27",9.75,9.9,9.72,9.82,1234300.0],["2017-12-28",9.78,9.92,9.73,9.88,1318900.0],["2017-12-29",9.88,9.93,9.63,9.7,1652200.0],["2018-01-02",9.72,10.23,9.71,10.18,2193400.0],["2018-01-03",10.17,10.23,9.94,10.02,1444500.0],["2018-01-04",10.08,10.14,9.84,9.85,968100.0],["2018-01-05",9.84,9.98,9.67,9.68,1320200.0],["2018-01-08",9.67,9.72,9.34,9.4,2025600.0],["2018-01-09",9.41,9.5,9.16,9.24,2411400.0],["2018-01-10",9.22,9.35,9.03,9.16,5350200.0],["2018-01-11",9.12,9.46,9.07,9.38,3799600.0],["2018-01-12",9.39,9.56,9.39,9.46,1553100.0],["2018-01-16",9.5,9.52,9.21,9.24,2872400.0],["2018-01-17",9.3,9.42,9.18,9.31,2910700.0],["2018-01-18",9.45,9.45,9.06,9.09,8750600.0],["2018-01-19",9.01,9.2,8.97,8.99,2219800.0],["2018-01-22",9.0,9.42,9.0,9.39,1795400.0],["2018-01-23",9.41,9.9,9.41,9.83,3351000.0],["2018-01-24",9.81,9.85,9.65,9.78,1813800.0],["2018-01-25",9.8,9.83,9.69,9.82,1173400.0],["2018-01-26",9.85,9.93,9.71,9.81,2656300.0],["2018-01-29",9.74,9.96,9.66,9.73,1547100.0],["2018-01-30",9.69,9.72,9.49,9.61,1520900.0],["2018-01-31",9.69,9.7,9.34,9.5,2026600.0],["2018-02-01",9.45,10.06,9.38,9.95,4018700.0],["2018-02-02",9.89,9.89,9.59,9.64,2831000.0],["2018-02-05",9.6,9.7,9.37,9.43,2742500.0],["2018-02-06",9.27,9.55,9.11,9.31,4207700.0],["2018-02-07",9.34,10.39,9.34,10.26,4745100.0],["2018-02-08",10.25,10.36,9.66,9.67,3454700.0],["2018-02-09",9.73,9.8,9.15,9.5,6619400.0],["2018-02-12",9.5,9.59,9.37,9.5,2151300.0],["2018-02-13",9.44,9.59,9.24,9.41,2305100.0],["2018-02-14",9.35,9.51,9.21,9.24,1751600.0],["2018-02-15",9.3,9.31,9.07,9.2,3085100.0],["2018-02-16",9.1,9.29,9.05,9.2,2105500.0],["2018-02-20",9.17,9.33,8.9,8.9,2847500.0],["2018-02-21",8.92,9.08,8.82,8.9,2252700.0],["2018-02-22",8.0,8.19,6.72,7.18,20036400.0],["2018-02-23",7.16,7.26,6.7,6.82,10711200.0],["2018-02-26",6.83,7.25,6.57,7.0,6207400.0],["2018-02-27",6.87,7.02,6.6,6.81,4726300.0],["2018-02-28",6.75,6.83,6.49,6.53,5636100.0],["2018-03-01",6.76,6.76,6.39,6.55,5350200.0],["2018-03-02",6.6,7.08,6.59,7.04,4222700.0],["2018-03-05",7.0,7.25,6.97,7.23,3604700.0],["2018-03-06",7.24,7.34,7.07,7.27,3599600.0],["2018-03-07",7.24,7.59,7.16,7.47,3457000.0],["2018-03-08",7.48,7.51,7.3,7.37,2130200.0],["2018-03-09",7.66,7.66,7.36,7.38,2168300.0],["2018-03-12",7.38,7.43,7.31,7.39,1644700.0],["2018-03-13",7.44,7.49,7.29,7.35,2581800.0],["2018-03-14",7.34,7.42,7.27,7.36,1478500.0],["2018-03-15",7.37,7.42,7.14,7.23,1878600.0],["2018-03-16",7.26,7.42,7.21,7.24,2766100.0],["2018-03-19",7.24,7.25,7.07,7.13,2249600.0],["2018-03-20",7.08,7.14,6.91,6.93,2373700.0],["2018-03-21",6.93,6.98,6.85,6.85,3413100.0],["2018-03-22",6.78,7.0,6.78,6.85,5719100.0],["2018-03-23",6.86,7.06,6.8,6.83,2578300.0],["2018-03-26",6.89,6.94,6.59,6.85,3957900.0],["2018-03-27",6.85,7.06,6.69,6.71,2886400.0],["2018-03-28",6.73,7.08,6.72,6.82,12604700.0],["2018-03-29",6.89,6.89,6.65,6.71,6690000.0],["2018-04-02",6.72,6.78,6.46,6.5,1887200.0],["2018-04-03",6.5,6.58,6.33,6.5,4467300.0],["2018-04-04",6.46,6.66,6.46,6.64,1722000.0],["2018-04-05",6.65,6.71,6.57,6.67,8458300.0],["2018-04-06",6.67,6.83,6.62,6.75,2462300.0],["2018-04-09",6.8,6.85,6.67,6.67,5353700.0],["2018-04-10",6.74,6.78,6.46,6.47,4314600.0],["2018-04-11",6.43,6.68,6.42,6.6,3552200.0],["2018-04-12",6.62,6.66,6.48,6.49,1391600.0],["2018-04-13",6.48,6.67,6.28,6.63,2784100.0],["2018-04-16",6.63,6.77,6.54,6.71,2374700.0],["2018-04-17",6.74,6.77,6.58,6.74,3299400.0],["2018-04-18",6.75,6.89,6.73,6.75,1561300.0],["2018-04-19",6.77,6.89,6.77,6.87,2244200.0],["2018-04-20",6.82,6.87,6.69,6.75,1091000.0],["2018-04-23",6.65,6.75,6.54,6.55,1849100.0],["2018-04-24",6.56,6.73,6.56,6.61,3900200.0],["2018-04-25",6.62,6.65,6.49,6.52,1530400.0],["2018-04-26",6.47,6.6,6.42,6.53,1108900.0],["2018-04-27",6.65,7.49,6.63,7.42,6271100.0],["2018-04-30",7.41,7.45,7.14,7.24,3501200.0],["2018-05-01",7.26,7.48,7.14,7.33,3109700.0],["2018-05-02",7.34,7.38,7.15,7.19,2651300.0],["2018-05-03",7.19,7.24,7.1,7.15,2071600.0],["2018-05-04",7.05,7.25,6.97,7.2,2076100.0],["2018-05-07",7.23,7.3,7.16,7.18,2378000.0],["2018-05-08",6.93,8.15,6.85,7.68,6815500.0],["2018-05-09",7.7,7.81,7.56,7.74,3664200.0],["2018-05-10",7.78,7.87,7.57,7.59,2263500.0],["2018-05-11",7.56,7.66,7.53,7.55,1632200.0],["2018-05-14",7.55,7.72,7.55,7.6,1458300.0],["2018-05-15",7.53,7.63,7.44,7.5,2097900.0],["2018-05-16",7.46,7.63,7.43,7.6,1867500.0],["2018-05-17",7.63,7.64,7.56,7.62,2280000.0],["2018-05-18",7.65,7.73,7.58,7.64,2042400.0],["2018-05-21",7.7,7.72,7.55,7.7,1934400.0],["2018-05-22",7.73,7.78,7.57,7.58,1343400.0],["2018-05-23",7.56,7.76,7.54,7.66,2477400.0],["2018-05-24",7.65,7.68,7.51,7.63,3321700.0],["2018-05-25",7.66,7.81,7.55,7.61,2123900.0],["2018-05-29",7.58,7.67,7.48,7.67,2633700.0],["2018-05-30",7.71,8.02,7.6,8.0,1902400.0],["2018-05-31",7.99,8.02,7.83,7.87,1368100.0],["2018-06-01",7.91,8.11,7.86,8.03,1347300.0],["2018-06-04",8.04,8.23,8.04,8.12,1724500.0],["2018-06-05",8.12,8.73,8.09,8.49,5347800.0],["2018-06-06",8.46,8.8,8.41,8.75,3351300.0],["2018-06-07",8.82,8.97,8.7,8.76,2538400.0],["2018-06-08",8.75,9.07,8.69,9.02,2180100.0],["2018-06-11",9.02,9.19,8.99,9.05,2185100.0],["2018-06-12",9.05,9.36,9.04,9.13,1893800.0],["2018-06-13",9.19,9.19,9.05,9.15,2969000.0],["2018-06-14",9.15,9.51,9.15,9.32,2108900.0],["2018-06-15",9.3,9.34,9.13,9.27,3405300.0],["2018-06-18",9.23,9.32,9.19,9.27,2061900.0],["2018-06-19",9.24,9.32,9.23,9.27,3658900.0],["2018-06-20",9.27,9.36,9.19,9.31,5332500.0],["2018-06-21",9.32,9.49,9.24,9.28,4409100.0],["2018-06-22",9.29,9.46,9.25,9.4,15799700.0],["2018-06-25",9.37,9.37,9.22,9.31,1832400.0],["2018-06-26",9.33,9.4,9.2,9.36,4068500.0],["2018-06-27",9.36,9.43,9.01,9.05,2748700.0],["2018-06-28",9.13,9.33,9.05,9.32,2959000.0],["2018-06-29",9.35,9.4,9.04,9.09,2584300.0],["2018-07-02",9.0,9.18,9.0,9.17,1700000.0],["2018-07-03",9.25,9.57,9.18,9.49,914000.0],["2018-07-05",9.51,9.71,9.41,9.71,1094200.0],["2018-07-06",9.75,9.99,9.73,9.79,2996300.0],["2018-07-09",9.81,9.84,9.55,9.77,2034900.0],["2018-07-10",9.82,10.1,9.78,10.05,2008900.0],["2018-07-11",9.87,10.06,9.79,9.87,1562800.0],["2018-07-12",9.98,10.1,9.82,10.05,1347400.0],["2018-07-13",10.05,10.05,9.37,9.49,2842200.0],["2018-07-16",9.51,9.55,9.26,9.3,1150000.0],["2018-07-17",9.31,9.52,9.31,9.36,2623300.0],["2018-07-18",9.38,9.4,9.23,9.31,1330900.0],["2018-07-19",9.32,9.59,9.22,9.34,1212200.0],["2018-07-20",9.35,9.37,9.22,9.34,889100.0],["2018-07-23",9.36,9.61,9.27,9.59,2043900.0],["2018-07-24",9.58,9.6,9.09,9.21,1588100.0],["2018-07-25",9.23,9.43,9.21,9.23,807500.0],["2018-07-26",9.24,9.41,9.11,9.38,1412000.0],["2018-07-27",9.37,9.39,9.11,9.36,1661700.0],["2018-07-30",9.33,9.51,9.23,9.43,1575000.0],["2018-07-31",9.4,9.69,9.34,9.59,2316100.0],["2018-08-01",9.55,9.55,8.79,8.8,3099500.0],["2018-08-02",8.72,8.85,8.47,8.51,2401400.0],["2018-08-03",8.72,8.8,8.45,8.56,1637200.0],["2018-08-06",8.51,8.62,8.4,8.49,2677100.0],["2018-08-07",8.69,8.97,8.14,8.22,3751500.0],["2018-08-08",8.19,8.39,7.94,8.35,4778700.0],["2018-08-09",8.33,8.43,8.16,8.2,4594700.0],["2018-08-10",8.15,8.29,7.83,7.9,3059400.0],["2018-08-13",7.84,7.95,7.69,7.78,3054800.0],["2018-08-14",7.79,8.06,7.71,7.83,2383100.0],["2018-08-15",7.79,7.84,7.65,7.75,1944400.0],["2018-08-16",8.0,8.14,7.85,8.08,2118100.0],["2018-08-17",8.04,8.2,8.03,8.14,1344000.0],["2018-08-20",8.15,8.24,8.04,8.2,1346700.0],["2018-08-21",8.27,8.48,8.21,8.46,5167300.0],["2018-08-22",8.46,8.75,8.34,8.74,2190300.0],["2018-08-23",8.71,9.01,8.61,8.95,2568200.0],["2018-08-24",8.95,9.23,8.83,8.99,3112900.0],["2018-08-27",8.99,9.36,8.96,9.34,2068400.0],["2018-08-28",9.35,9.61,9.29,9.6,2565800.0],["2018-08-29",9.56,9.88,9.51,9.74,3319600.0],["2018-08-30",9.69,9.79,9.47,9.54,1452500.0],["2018-08-31",9.54,9.93,9.53,9.92,2189300.0],["2018-09-04",9.91,9.93,9.64,9.67,1647000.0],["2018-09-05",9.63,9.78,9.56,9.63,1157100.0],["2018-09-06",9.69,9.81,9.59,9.7,1301600.0],["2018-09-07",9.71,9.96,9.62,9.8,1135600.0],["2018-09-10",9.8,9.85,9.37,9.39,1106100.0],["2018-09-11",9.36,9.49,9.28,9.43,1298900.0],["2018-09-12",9.45,9.69,9.36,9.67,1263700.0],["2018-09-13",9.7,9.8,9.59,9.65,746400.0],["2018-09-14",9.69,9.74,9.29,9.38,832700.0],["2018-09-17",9.39,9.59,9.3,9.57,950100.0],["2018-09-18",9.57,9.73,9.4,9.43,1160800.0],["2018-09-19",9.42,9.51,9.3,9.39,1653700.0],["2018-09-20",9.41,9.67,9.33,9.56,3380000.0],["2018-09-21",9.6,10.0,9.6,9.7,2878000.0],["2018-09-24",9.65,9.67,9.27,9.4,1334900.0],["2018-09-25",9.39,9.62,9.39,9.56,2598000.0],["2018-09-26",9.56,9.6,9.35,9.42,1406300.0],["2018-09-27",9.42,9.66,9.41,9.5,1127300.0],["2018-09-28",9.5,9.9,9.5,9.83,1527700.0],["2018-10-01",9.88,9.98,9.62,9.62,1218700.0],["2018-10-02",9.66,9.73,9.35,9.35,814400.0],["2018-10-03",9.52,9.56,9.19,9.41,1594900.0],["2018-10-04",9.4,9.41,9.05,9.1,1086600.0],["2018-10-05",9.13,9.21,8.7,9.02,3496100.0],["2018-10-08",8.96,9.3,8.96,9.22,1250400.0],["2018-10-09",9.21,9.52,9.21,9.5,1317900.0],["2018-10-10",9.49,9.6,9.07,9.08,2316100.0],["2018-10-11",9.08,9.1,8.81,8.85,1915500.0],["2018-10-12",8.94,9.05,8.77,8.88,2986700.0],["2018-10-15",8.85,8.96,8.49,8.51,2234700.0],["2018-10-16",8.53,8.77,8.4,8.68,1855900.0],["2018-10-17",8.65,8.83,8.54,8.75,1673800.0],["2018-10-18",8.71,9.31,8.62,8.99,2287800.0],["2018-10-19",8.98,9.35,8.83,8.89,1902800.0],["2018-10-22",8.9,9.04,8.39,8.41,1666500.0],["2018-10-23",8.27,8.59,8.15,8.54,1459100.0],["2018-10-24",8.54,8.64,8.23,8.23,1647100.0],["2018-10-25",8.25,8.49,8.24,8.36,1268600.0],["2018-10-26",8.25,8.37,8.0,8.25,1000900.0],["2018-10-29",8.36,8.6,8.28,8.44,1485400.0],["2018-10-30",8.46,8.9,8.35,8.88,1312300.0],["2018-10-31",8.98,9.0,8.79,8.93,1494100.0],["2018-11-01",8.95,9.4,8.8,9.34,1107000.0],["2018-11-02",9.4,9.46,8.87,8.89,2618300.0],["2018-11-05",8.9,9.21,8.85,9.2,2384600.0],["2018-11-06",9.84,9.84,8.95,9.26,4578000.0],["2018-11-07",9.28,9.41,8.49,8.85,7258900.0],["2018-11-08",8.73,8.96,8.54,8.87,3505800.0],["2018-11-09",8.89,9.09,8.79,8.86,5800100.0],["2018-11-12",8.84,9.11,8.74,8.74,1414500.0],["2018-11-13",8.74,8.82,8.47,8.49,5237900.0],["2018-11-14",8.51,8.73,8.45,8.5,3425000.0],["2018-11-15",8.43,8.55,8.25,8.52,3188200.0],["2018-11-16",8.48,8.68,8.45,8.66,5144700.0],["2018-11-19",8.5,8.55,7.66,7.67,2539000.0],["2018-11-20",7.57,7.88,7.39,7.79,4279200.0],["2018-11-21",8.0,8.03,7.77,7.82,1227800.0],["2018-11-23",7.73,8.08,7.73,8.03,686000.0],["2018-11-26",8.05,8.33,7.93,8.28,4683100.0],["2018-11-27",8.23,8.29,8.09,8.19,1128800.0],["2018-11-28",8.21,8.52,8.07,8.5,6088400.0],["2018-11-29",8.46,8.57,8.32,8.35,2019900.0],["2018-11-30",8.33,8.61,8.24,8.55,4299100.0],["2018-12-03",8.67,8.85,8.45,8.51,2718800.0],["2018-12-04",8.5,8.55,8.32,8.4,1825100.0],["2018-12-06",8.29,8.46,8.1,8.46,2150600.0],["2018-12-07",8.43,8.5,8.17,8.24,1306700.0],["2018-12-10",8.24,8.5,8.09,8.45,1362700.0],["2018-12-11",8.56,8.76,8.44,8.49,1835500.0],["2018-12-12",8.56,8.83,8.47,8.48,1926500.0],["2018-12-13",8.5,8.58,8.19,8.26,2159700.0],["2018-12-14",8.21,8.28,7.68,7.87,3257200.0],["2018-12-17",7.76,7.95,7.49,7.58,2909500.0],["2018-12-18",7.62,7.82,7.53,7.63,1502600.0],["2018-12-19",7.56,7.69,7.4,7.47,2744400.0],["2018-12-20",7.45,7.5,7.23,7.24,2487600.0],["2018-12-21",7.23,7.35,6.81,7.02,3312000.0],["2018-12-24",6.97,6.99,6.32,6.33,1161300.0],["2018-12-26",6.32,6.63,6.08,6.62,2462600.0],["2018-12-27",6.53,6.7,6.31,6.67,3068400.0],["2018-12-28",6.67,6.97,6.64,6.81,2043700.0],["2018-12-31",6.86,6.86,6.56,6.7,2120000.0],["2019-01-02",6.63,6.67,6.46,6.58,1610900.0],["2019-01-03",6.54,6.67,6.41,6.51,1423200.0],["2019-01-04",6.61,6.9,6.46,6.88,1410800.0],["2019-01-07",6.9,7.25,6.8,7.18,2131000.0],["2019-01-08",7.29,7.49,7.23,7.38,1337700.0],["2019-01-09",7.42,7.62,7.32,7.57,1555300.0],["2019-01-10",7.51,7.73,7.47,7.7,1172700.0],["2019-01-11",7.65,7.84,7.55,7.83,780900.0],["2019-01-14",7.72,7.81,7.6,7.63,1009900.0],["2019-01-15",7.69,7.93,7.68,7.86,917800.0],["2019-01-16",7.9,8.27,7.9,8.25,3938100.0],["2019-01-17",8.23,8.27,8.05,8.1,1463900.0],["2019-01-18",8.14,8.24,7.97,8.0,1259900.0],["2019-01-22",7.93,8.06,7.87,7.96,1070500.0],["2019-01-23",7.98,8.11,7.92,8.06,740300.0],["2019-01-24",8.0,8.2,7.97,8.17,756600.0],["2019-01-25",8.21,8.34,8.13,8.28,939100.0],["2019-01-28",8.18,8.25,7.95,8.1,1773700.0],["2019-01-29",8.09,8.15,7.95,8.05,1219100.0],["2019-01-30",8.06,8.31,7.96,8.25,1055900.0],["2019-01-31",8.23,8.31,8.12,8.15,926200.0],["2019-02-01",8.11,8.43,8.06,8.39,1171600.0],["2019-02-04",8.37,8.4,8.23,8.29,990600.0],["2019-02-05",8.34,8.43,8.1,8.15,1252800.0],["2019-02-06",8.15,8.17,7.98,8.0,1265900.0],["2019-02-07",7.96,8.06,7.86,7.95,1230200.0],["2019-02-08",7.9,7.95,7.68,7.81,1319200.0],["2019-02-11",7.81,7.96,7.73,7.86,2432600.0],["2019-02-12",7.87,8.01,7.71,7.99,3511000.0],["2019-02-13",8.0,8.18,7.98,8.12,1845800.0],["2019-02-14",7.0,7.09,6.72,6.93,5010300.0],["2019-02-15",6.99,7.04,6.81,7.04,2896800.0],["2019-02-19",7.05,7.43,6.97,7.25,2940800.0],["2019-02-20",7.25,7.46,7.23,7.26,2140000.0],["2019-02-21",7.52,7.61,7.38,7.42,2151600.0],["2019-02-22",7.41,7.65,7.38,7.45,3484100.0],["2019-02-25",7.49,7.53,7.25,7.27,4304200.0],["2019-02-26",7.3,7.3,6.89,6.9,2379900.0],["2019-02-27",7.04,7.04,6.74,6.91,2204400.0],["2019-02-28",6.9,6.94,6.73,6.76,4929100.0],["2019-03-01",6.78,6.96,6.68,6.81,2842500.0],["2019-03-04",6.79,6.87,6.44,6.59,3181600.0],["2019-03-05",6.64,6.65,6.45,6.47,2627600.0],["2019-03-06",6.46,6.5,6.27,6.4,4393300.0],["2019-03-07",6.5,6.64,6.46,6.56,2959200.0],["2019-03-08",6.47,6.73,6.47,6.7,2853600.0],["2019-03-11",6.71,6.87,6.69,6.86,2282300.0],["2019-03-12",6.86,7.15,6.85,7.04,2579500.0],["2019-03-13",6.99,7.15,6.81,6.91,9605600.0],["2019-03-14",6.93,7.05,6.86,6.94,3936200.0],["2019-03-15",6.95,7.02,6.76,6.81,3830100.0],["2019-03-18",6.83,6.95,6.75,6.85,2084200.0],["2019-03-19",6.86,6.97,6.82,6.9,1866200.0],["2019-03-20",6.9,7.0,6.81,6.95,2269500.0],["2019-03-21",6.9,7.09,6.9,6.99,1889100.0],["2019-03-22",6.95,7.0,6.73,6.78,1728700.0],["2019-03-25",6.78,6.82,6.58,6.7,1752800.0],["2019-03-26",6.73,6.74,6.49,6.58,1784500.0],["2019-03-27",6.57,6.61,6.4,6.57,1561300.0],["2019-03-28",6.58,6.66,6.49,6.62,1092700.0],["2019-03-29",6.63,6.65,6.54,6.58,2536600.0],["2019-04-01",6.6,6.73,6.51,6.6,875500.0],["2019-04-02",6.57,6.64,6.46,6.62,1529700.0],["2019-04-03",6.69,6.77,6.62,6.63,1020300.0],["2019-04-04",6.65,6.71,6.54,6.68,854700.0],["2019-04-05",6.73,6.89,6.71,6.84,1079400.0],["2019-04-08",6.83,6.83,6.71,6.77,1086100.0],["2019-04-09",6.75,6.79,6.65,6.74,1316100.0],["2019-04-10",6.74,6.85,6.71,6.85,1697300.0],["2019-04-11",6.88,6.89,6.78,6.83,1172600.0],["2019-04-12",6.88,6.92,6.79,6.83,1454400.0],["2019-04-15",6.85,6.99,6.84,6.99,1942600.0],["2019-04-16",7.04,7.04,6.49,6.52,1863900.0],["2019-04-17",6.55,6.58,6.11,6.33,3437900.0],["2019-04-18",6.31,6.39,6.19,6.24,4198700.0],["2019-04-22",6.23,6.36,6.06,6.08,2107800.0],["2019-04-23",6.09,6.28,5.98,6.25,4038800.0],["2019-04-24",6.2,6.42,6.14,6.33,2086600.0],["2019-04-25",6.28,6.4,6.2,6.35,1179900.0],["2019-04-26",6.34,6.47,6.3,6.36,1452000.0],["2019-04-29",6.38,6.41,6.26,6.28,1256600.0],["2019-04-30",6.3,6.31,6.02,6.18,4620700.0],["2019-05-01",6.2,6.32,6.13,6.17,3603600.0],["2019-05-02",6.15,6.37,6.11,6.34,2674500.0],["2019-05-03",6.39,6.48,6.29,6.46,1965200.0],["2019-05-06",6.31,6.52,6.26,6.47,1994600.0],["2019-05-07",6.71,7.16,6.6,7.09,5139700.0],["2019-05-08",7.05,7.18,6.95,7.09,3093300.0],["2019-05-09",6.98,7.16,6.93,7.15,2024100.0],["2019-05-10",7.08,7.11,6.96,7.08,2396700.0],["2019-05-13",6.97,7.07,6.89,6.96,2186500.0],["2019-05-14",6.95,7.01,6.82,6.84,1086700.0],["2019-05-15",6.76,6.98,6.71,6.97,1178300.0],["2019-05-16",7.0,7.02,6.84,6.88,1552800.0],["2019-05-17",6.83,7.01,6.82,6.85,1029300.0],["2019-05-20",6.79,7.01,6.76,6.96,1801600.0],["2019-05-21",6.99,7.06,6.93,7.05,5840300.0],["2019-05-22",7.03,7.03,6.79,6.89,2198900.0],["2019-05-23",6.81,6.83,6.59,6.6,3916900.0],["2019-05-24",6.63,6.69,6.39,6.52,3479100.0],["2019-05-28",6.52,6.56,6.4,6.4,1834800.0],["2019-05-29",6.34,6.34,6.08,6.26,4843300.0],["2019-05-30",6.26,6.28,6.07,6.18,1981400.0],["2019-05-31",6.1,6.21,6.03,6.18,2340700.0],["2019-06-03",6.18,6.24,5.97,6.02,1930600.0],["2019-06-04",6.09,6.28,5.97,6.18,3653100.0],["2019-06-05",6.34,6.34,6.12,6.26,2022900.0],["2019-06-06",6.25,6.36,6.22,6.33,3025700.0],["2019-06-07",6.36,6.58,6.32,6.52,1826200.0],["2019-06-10",6.52,6.7,6.5,6.54,1692400.0],["2019-06-11",6.61,6.61,6.41,6.52,1880000.0],["2019-06-12",6.49,6.52,6.33,6.44,943500.0],["2019-06-13",6.48,6.53,6.42,6.47,870000.0],["2019-06-14",6.44,6.54,6.44,6.44,1814400.0],["2019-06-17",6.44,6.62,6.4,6.59,1426200.0],["2019-06-18",6.65,6.65,6.51,6.57,1059300.0],["2019-06-19",6.56,6.61,6.46,6.61,1349500.0],["2019-06-20",6.67,6.75,6.6,6.66,1410900.0],["2019-06-21",6.6,6.6,6.42,6.55,2058600.0],["2019-06-24",6.55,6.59,6.49,6.54,1471800.0],["2019-06-25",6.55,6.95,6.46,6.91,2527000.0],["2019-06-26",6.92,6.92,6.75,6.82,1562000.0],["2019-06-27",6.83,6.91,6.79,6.91,1701400.0],["2019-06-28",6.9,7.25,6.85,7.21,2982300.0],["2019-07-01",7.25,7.49,7.22,7.47,2573500.0],["2019-07-02",7.46,7.65,7.41,7.59,1433200.0],["2019-07-03",7.61,7.84,7.61,7.81,809800.0],["2019-07-05",7.77,8.18,7.71,8.16,1515800.0],["2019-07-08",8.15,8.21,8.07,8.14,1488600.0],["2019-07-09",8.09,8.13,7.93,7.95,1346100.0],["2019-07-10",8.0,8.09,7.95,8.06,828100.0],["2019-07-11",8.1,8.24,7.99,8.03,1550300.0],["2019-07-12",8.03,8.2,8.0,8.17,1119600.0],["2019-07-15",8.2,8.23,8.06,8.07,1170300.0],["2019-07-16",8.06,8.1,7.89,7.95,1186500.0],["2019-07-17",7.94,7.95,7.72,7.76,1049300.0],["2019-07-18",7.76,7.8,7.64,7.72,738000.0],["2019-07-19",7.68,7.78,7.61,7.61,683200.0],["2019-07-22",7.62,7.71,7.52,7.59,702900.0],["2019-07-23",7.63,7.72,7.51,7.71,685000.0],["2019-07-24",7.7,7.89,7.62,7.85,1484800.0],["2019-07-25",7.83,7.88,7.69,7.78,767000.0],["2019-07-26",7.82,7.94,7.73,7.84,886800.0],["2019-07-29",7.83,7.93,7.68,7.86,1296300.0],["2019-07-30",7.76,7.99,7.66,7.96,1098800.0],["2019-07-31",7.96,8.09,7.75,7.79,1975800.0],["2019-08-01",7.78,7.85,7.54,7.55,1366200.0],["2019-08-02",7.5,7.6,7.35,7.58,1167600.0],["2019-08-05",7.42,7.46,7.15,7.34,1220400.0],["2019-08-06",7.41,7.81,7.19,7.79,2548500.0],["2019-08-07",7.71,8.11,7.58,8.05,1235100.0],["2019-08-08",8.09,8.14,7.88,8.09,1183700.0],["2019-08-09",8.03,8.13,7.92,7.98,958700.0],["2019-08-12",7.98,8.11,7.93,7.96,694200.0],["2019-08-13",7.95,8.14,7.93,8.13,993100.0],["2019-08-14",7.99,8.06,7.94,8.01,1112100.0],["2019-08-15",8.01,8.3,7.97,8.26,1536800.0],["2019-08-16",8.29,8.46,8.28,8.36,1122400.0],["2019-08-19",8.44,8.5,7.97,8.32,1094500.0],["2019-08-20",8.29,8.36,8.13,8.23,707400.0],["2019-08-21",8.3,8.3,8.18,8.23,529000.0],["2019-08-22",8.26,8.31,8.18,8.25,720800.0],["2019-08-23",8.19,8.26,7.84,7.85,1525800.0],["2019-08-26",7.91,8.16,7.89,8.09,864800.0],["2019-08-27",8.15,8.19,7.75,7.76,1655900.0],["2019-08-28",7.75,7.99,7.71,7.94,891300.0],["2019-08-29",8.02,8.12,8.02,8.1,731400.0],["2019-08-30",8.14,8.25,8.05,8.18,739600.0],["2019-09-03",8.09,8.12,7.8,7.81,1624700.0],["2019-09-04",7.88,8.0,7.88,7.92,832800.0],["2019-09-05",8.03,8.06,7.81,8.0,1023300.0],["2019-09-06",8.05,8.09,7.93,7.93,1250100.0],["2019-09-09",8.0,8.3,8.0,8.19,1529200.0],["2019-09-10",8.15,8.28,8.13,8.18,1844300.0],["2019-09-11",8.3,8.69,8.17,8.57,2474200.0],["2019-09-12",8.66,8.66,8.29,8.33,1955900.0],["2019-09-13",8.42,8.54,7.95,8.15,1282100.0],["2019-09-16",8.05,8.11,7.9,8.03,1778300.0],["2019-09-17",7.99,7.99,7.73,7.85,961700.0],["2019-09-18",7.86,7.95,7.72,7.85,1980300.0],["2019-09-19",7.89,8.1,7.82,7.83,827800.0],["2019-09-20",7.82,7.94,7.75,7.82,1913900.0],["2019-09-23",7.76,7.78,7.53,7.66,1511600.0],["2019-09-24",7.69,7.69,7.28,7.35,2024300.0],["2019-09-25",7.32,7.62,7.32,7.6,1069600.0],["2019-09-26",7.58,7.58,7.32,7.42,1024200.0],["2019-09-27",7.45,7.59,7.38,7.4,812100.0],["2019-09-30",7.4,7.68,7.4,7.58,2323400.0],["2019-10-01",7.8,7.95,7.71,7.78,1852700.0],["2019-10-02",7.72,7.74,7.57,7.65,1116100.0],["2019-10-03",7.6,7.87,7.6,7.82,1648000.0],["2019-10-04",7.85,7.93,7.59,7.77,734700.0],["2019-10-07",7.74,7.84,7.72,7.76,1121200.0],["2019-10-08",7.65,7.69,7.5,7.51,1630600.0],["2019-10-09",7.59,7.71,7.55,7.64,1062500.0],["2019-10-10",7.68,7.74,7.59,7.69,934100.0],["2019-10-11",7.82,8.18,7.81,8.12,1291200.0],["2019-10-14",8.11,8.16,8.01,8.07,967500.0],["2019-10-15",8.13,8.51,8.13,8.5,2898700.0],["2019-10-16",8.46,8.56,8.31,8.51,1028700.0],["2019-10-17",8.56,8.75,8.48,8.62,868900.0],["2019-10-18",8.56,8.69,8.48,8.66,1050400.0],["2019-10-21",8.76,8.8,8.46,8.47,1295600.0],["2019-10-22",8.42,8.5,8.36,8.41,699500.0],["2019-10-23",8.4,8.5,8.32,8.49,743500.0],["2019-10-24",8.5,8.52,8.31,8.42,1678200.0],["2019-10-25",8.3,8.32,7.57,7.9,1906400.0],["2019-10-28",7.88,7.9,7.61,7.61,1130000.0],["2019-10-29",7.59,7.87,7.59,7.76,1688000.0],["2019-10-30",7.73,7.74,7.57,7.68,1396800.0],["2019-10-31",7.65,7.66,7.24,7.35,1816000.0],["2019-11-01",7.41,7.58,7.4,7.52,1064800.0],["2019-11-04",7.58,7.73,7.52,7.64,976500.0],["2019-11-05",7.12,7.99,7.06,7.26,3059900.0],["2019-11-06",7.22,7.35,7.2,7.27,1525500.0],["2019-11-07",7.39,7.46,7.24,7.37,1664100.0],["2019-11-08",7.39,7.44,7.23,7.34,1326800.0],["2019-11-11",7.27,7.37,7.17,7.2,1614700.0],["2019-11-12",7.21,7.22,7.0,7.1,2082900.0],["2019-11-13",7.05,7.12,6.92,6.95,1520100.0],["2019-11-14",6.92,7.04,6.92,6.98,1045900.0],["2019-11-15",7.04,7.1,6.86,7.02,1221800.0],["2019-11-18",6.99,7.05,6.9,7.03,1279500.0],["2019-11-19",7.07,7.2,7.05,7.09,1597700.0],["2019-11-20",7.05,7.13,7.0,7.07,1169100.0],["2019-11-21",7.08,7.11,6.95,7.06,1066900.0],["2019-11-22",7.11,7.14,6.94,7.1,1375600.0],["2019-11-25",7.14,7.25,7.09,7.19,1017500.0],["2019-11-26",7.16,7.2,7.06,7.06,1093600.0],["2019-11-27",7.08,7.26,7.08,7.15,719200.0],["2019-11-29",7.12,7.2,7.04,7.14,458200.0],["2019-12-02",7.13,7.17,6.92,7.01,1065200.0],["2019-12-03",6.91,7.06,6.84,7.01,763900.0],["2019-12-04",7.05,7.25,7.05,7.24,914900.0],["2019-12-05",7.25,7.25,7.14,7.22,658600.0],["2019-12-06",7.27,7.37,7.17,7.18,1250500.0],["2019-12-09",7.15,7.25,7.05,7.08,638700.0],["2019-12-10",7.07,7.13,6.96,7.01,861600.0],["2019-12-11",7.03,7.06,6.97,6.99,643200.0],["2019-12-12",6.98,7.05,6.91,6.92,1060500.0],["2019-12-13",6.93,6.93,6.63,6.79,1307500.0],["2019-12-16",6.83,6.89,6.73,6.75,863700.0],["2019-12-17",6.75,6.8,6.69,6.76,1096600.0],["2019-12-18",6.83,7.17,6.83,7.0,1618100.0],["2019-12-19",6.99,7.16,6.98,7.14,939100.0],["2019-12-20",7.17,7.25,7.07,7.07,1636100.0],["2019-12-23",7.09,7.13,6.99,7.01,942000.0],["2019-12-24",7.0,7.11,7.0,7.02,249300.0],["2019-12-26",7.03,7.07,7.0,7.02,380700.0],["2019-12-27",7.03,7.07,6.99,7.01,819300.0],["2019-12-30",7.01,7.16,6.98,7.14,1365700.0],["2019-12-31",7.14,7.32,7.1,7.27,1496600.0],["2020-01-02",7.31,7.31,7.0,7.13,1380400.0],["2020-01-03",7.03,7.27,6.99,7.26,1013400.0],["2020-01-06",7.25,7.4,7.2,7.33,814700.0],["2020-01-07",7.38,7.38,7.18,7.27,751700.0],["2020-01-08",7.29,7.36,7.23,7.26,988800.0],["2020-01-09",7.26,7.3,7.11,7.14,929900.0],["2020-01-10",7.15,7.24,7.07,7.17,959800.0],["2020-01-13",7.08,7.18,7.02,7.18,898100.0],["2020-01-14",7.15,7.3,7.1,7.24,871500.0],["2020-01-15",7.25,7.36,7.25,7.36,1278900.0],["2020-01-16",7.45,7.58,7.39,7.47,1199700.0],["2020-01-17",7.5,7.5,7.29,7.32,745800.0],["2020-01-21",7.27,7.29,7.12,7.24,787700.0],["2020-01-22",7.24,7.32,7.13,7.17,740800.0],["2020-01-23",7.16,7.21,7.01,7.16,754000.0],["2020-01-24",7.17,7.19,6.92,6.92,1198100.0],["2020-01-27",6.83,6.9,6.78,6.82,1305200.0],["2020-01-28",6.88,6.98,6.81,6.81,1155700.0],["2020-01-29",6.82,6.98,6.77,6.83,1207700.0],["2020-01-30",6.78,6.84,6.67,6.82,880100.0],["2020-01-31",6.74,6.83,6.57,6.59,1068000.0],["2020-02-03",6.62,6.71,6.45,6.5,1232100.0],["2020-02-04",6.66,6.86,6.62,6.65,1102000.0],["2020-02-05",6.71,6.95,6.71,6.89,1032100.0],["2020-02-06",6.96,6.98,6.77,6.82,1330700.0],["2020-02-07",6.79,6.8,6.6,6.64,1000000.0],["2020-02-10",6.64,6.72,6.6,6.7,571600.0],["2020-02-11",6.75,6.98,6.75,6.83,1391900.0],["2020-02-12",6.87,7.08,6.84,7.04,1468200.0],["2020-02-13",7.01,7.2,6.99,7.1,892100.0],["2020-02-14",7.12,7.15,6.88,6.93,592100.0],["2020-02-18",6.91,7.08,6.86,6.93,917100.0],["2020-02-19",6.93,8.57,6.91,8.39,6359200.0],["2020-02-20",8.34,8.46,8.19,8.29,2991600.0],["2020-02-21",8.27,8.31,7.98,7.99,1397600.0],["2020-02-24",7.68,7.72,7.45,7.46,1821800.0],["2020-02-25",7.45,7.54,6.75,6.76,2270300.0],["2020-02-26",6.79,6.8,6.28,6.35,1868100.0],["2020-02-27",6.17,6.73,6.03,6.39,3212000.0],["2020-02-28",6.35,6.59,6.24,6.57,3725300.0],["2020-03-02",6.59,6.65,5.91,6.09,4245600.0],["2020-03-03",6.04,6.3,5.96,6.01,2983900.0],["2020-03-04",6.2,6.2,5.66,5.68,6299200.0],["2020-03-05",5.59,5.59,4.73,5.01,9980300.0],["2020-03-06",4.78,4.88,4.37,4.51,5696400.0],["2020-03-09",4.06,4.37,4.04,4.26,3463000.0],["2020-03-10",4.34,4.67,4.33,4.53,4979100.0],["2020-03-11",4.4,4.48,3.96,4.01,4289500.0],["2020-03-12",3.73,3.73,3.24,3.32,4383000.0],["2020-03-13",3.58,3.7,3.29,3.53,3570500.0],["2020-03-16",2.97,3.07,2.22,2.26,7058000.0],["2020-03-17",2.34,2.38,1.86,1.99,6325900.0],["2020-03-18",1.9,2.0,1.47,1.74,9097100.0],["2020-03-19",1.73,2.15,1.6,2.04,6653200.0],["2020-03-20",2.05,2.38,1.88,1.89,6671800.0],["2020-03-23",1.94,2.23,1.89,2.22,2893100.0],["2020-03-24",2.44,3.27,2.41,3.13,6019800.0],["2020-03-25",3.17,3.7,2.98,3.43,4994200.0],["2020-03-26",3.39,3.73,2.55,3.24,7067100.0],["2020-03-27",3.12,3.37,2.75,3.27,3832600.0],["2020-03-30",3.17,3.27,2.98,3.27,4032900.0],["2020-03-31",3.25,3.52,2.94,3.12,2841400.0],["2020-04-01",3.01,3.01,2.75,2.86,2789000.0],["2020-04-02",2.75,2.9,2.3,2.48,2306700.0],["2020-04-03",2.48,2.55,2.34,2.36,1676300.0],["2020-04-06",2.53,3.23,2.51,3.12,3608000.0],["2020-04-07",3.32,3.5,2.95,3.03,2998300.0],["2020-04-08",3.09,3.5,3.09,3.18,3152100.0],["2020-04-09",3.35,3.98,3.33,3.74,3139700.0],["2020-04-13",3.68,3.72,3.4,3.69,2130000.0],["2020-04-14",3.75,3.92,3.57,3.8,1951400.0],["2020-04-15",3.58,3.66,3.23,3.41,2539800.0],["2020-04-16",3.39,3.4,3.23,3.36,1299200.0],["2020-04-17",3.51,3.78,3.51,3.61,1761700.0],["2020-04-20",3.53,3.58,3.36,3.43,1265300.0],["2020-04-21",3.28,3.36,3.13,3.21,967400.0],["2020-04-22",3.25,3.36,3.13,3.16,1239000.0],["2020-04-23",3.22,3.41,3.21,3.24,1338500.0],["2020-04-24",3.28,3.33,3.11,3.25,957700.0],["2020-04-27",3.29,3.6,3.28,3.45,1348600.0],["2020-04-28",3.6,3.69,3.48,3.67,1775300.0],["2020-04-29",3.72,3.9,3.64,3.68,2570700.0],["2020-04-30",3.55,3.79,3.43,3.61,2462800.0],["2020-05-01",3.48,3.49,3.0,3.12,2086500.0],["2020-05-04",3.05,3.06,2.88,3.05,4327000.0],["2020-05-05",3.16,3.22,2.9,2.92,3556000.0],["2020-05-06",3.1,3.29,2.73,2.87,4033100.0],["2020-05-07",2.92,2.99,2.73,2.79,4815300.0],["2020-05-08",2.89,3.14,2.87,3.1,3922700.0],["2020-05-11",3.06,3.06,2.88,2.95,2088300.0],["2020-05-12",2.96,3.07,2.76,2.76,2521100.0],["2020-05-13",2.76,2.76,2.58,2.66,3135100.0],["2020-05-14",2.61,2.72,2.39,2.71,1963300.0],["2020-05-15",2.7,2.93,2.65,2.85,1313700.0],["2020-05-18",3.01,3.42,3.01,3.39,2834400.0],["2020-05-19",3.33,3.43,3.15,3.23,2989000.0],["2020-05-20",3.34,3.58,3.25,3.46,2091900.0],["2020-05-21",3.43,3.53,3.33,3.35,2750800.0],["2020-05-22",3.37,3.38,3.08,3.31,3197500.0],["2020-05-26",3.5,3.73,3.4,3.65,2970200.0],["2020-05-27",3.8,3.94,3.6,3.84,3365700.0],["2020-05-28",3.87,3.88,3.5,3.54,4256600.0],["2020-05-29",3.46,3.67,3.38,3.66,3547300.0],["2020-06-01",3.69,3.8,3.56,3.64,3241300.0],["2020-06-02",3.68,3.83,3.6,3.77,2097800.0],["2020-06-03",3.83,4.02,3.78,4.01,2168100.0],["2020-06-04",3.96,4.07,3.88,3.98,1906900.0],["2020-06-05",4.23,4.37,3.93,3.97,8930700.0],["2020-06-08",4.1,4.21,3.97,3.99,11663600.0],["2020-06-09",3.99,4.01,3.66,3.94,6805400.0],["2020-06-10",3.88,3.9,3.42,3.47,9108000.0],["2020-06-11",3.28,3.29,2.82,2.92,7231100.0],["2020-06-12",3.13,3.19,2.83,3.03,6129000.0],["2020-06-15",2.81,3.12,2.74,3.0,5743600.0],["2020-06-16",3.23,3.44,3.2,3.4,5170900.0],["2020-06-17",3.4,3.41,3.06,3.08,1791400.0],["2020-06-18",3.04,3.13,2.92,2.95,1446900.0],["2020-06-19",3.01,3.08,2.79,2.82,4339900.0],["2020-06-22",2.82,2.87,2.7,2.76,2177000.0],["2020-06-23",2.83,2.9,2.73,2.86,2558700.0],["2020-06-24",2.79,2.79,2.53,2.66,2820900.0],["2020-06-25",2.6,2.77,2.59,2.76,1973600.0],["2020-06-26",2.71,2.73,2.55,2.6,2584100.0],["2020-06-29",2.65,2.82,2.56,2.76,1990700.0],["2020-06-30",2.73,2.98,2.68,2.95,3635300.0],["2020-07-01",2.95,3.07,2.86,2.99,2058600.0],["2020-07-02",3.1,3.2,3.0,3.04,2302900.0],["2020-07-06",3.14,3.23,2.98,3.0,1744700.0],["2020-07-07",2.94,2.94,2.72,2.73,1535200.0],["2020-07-08",2.7,2.76,2.59,2.64,2177400.0],["2020-07-09",2.64,2.65,2.4,2.44,3483600.0],["2020-07-10",2.44,2.65,2.41,2.64,1838100.0],["2020-07-13",2.68,2.7,2.54,2.54,1492400.0],["2020-07-14",2.56,2.61,2.48,2.55,2015200.0],["2020-07-15",2.67,2.69,2.6,2.64,2821900.0],["2020-07-16",2.6,2.66,2.53,2.55,2400000.0],["2020-07-17",2.55,2.67,2.55,2.65,1537900.0],["2020-07-20",2.62,2.64,2.36,2.43,4100000.0],["2020-07-21",2.51,2.69,2.49,2.66,2590700.0],["2020-07-22",2.64,2.88,2.61,2.87,2383400.0],["2020-07-23",2.86,2.87,2.56,2.61,2359700.0],["2020-07-24",2.6,2.72,2.6,2.66,1110800.0],["2020-07-27",2.7,3.02,2.62,2.76,8874200.0],["2020-07-28",2.77,2.91,2.77,2.86,2226000.0],["2020-07-29",2.86,2.96,2.83,2.92,2066700.0],["2020-07-30",2.85,2.99,2.82,2.96,1300600.0],["2020-07-31",2.95,2.97,2.76,2.77,1276000.0],["2020-08-03",2.8,2.84,2.69,2.78,1286000.0],["2020-08-04",2.78,2.8,2.72,2.79,1430000.0],["2020-08-05",2.85,2.87,2.66,2.7,1841400.0],["2020-08-06",2.73,2.97,2.72,2.87,2339200.0],["2020-08-07",2.87,3.02,2.87,3.01,2541800.0],["2020-08-10",3.03,3.2,3.01,3.14,1982200.0],["2020-08-11",2.88,3.19,2.8,2.92,1855500.0],["2020-08-12",2.96,3.02,2.85,2.9,1669400.0],["2020-08-13",2.92,2.96,2.85,2.86,1457500.0],["2020-08-14",2.85,2.87,2.78,2.81,1087100.0],["2020-08-17",2.81,2.84,2.76,2.78,731300.0],["2020-08-18",2.8,2.8,2.65,2.67,1104100.0],["2020-08-19",2.7,2.76,2.64,2.71,1022700.0],["2020-08-20",2.74,2.84,2.69,2.75,1354600.0],["2020-08-21",2.73,2.79,2.72,2.76,959000.0],["2020-08-24",2.8,2.85,2.74,2.81,1173200.0],["2020-08-25",2.85,2.85,2.69,2.75,2093600.0],["2020-08-26",2.75,2.87,2.74,2.75,884800.0],["2020-08-27",2.78,2.95,2.74,2.86,1679700.0],["2020-08-28",2.85,2.87,2.74,2.85,1693100.0],["2020-08-31",2.8,2.81,2.72,2.75,3793700.0],["2020-09-01",2.75,2.85,2.71,2.77,1144800.0],["2020-09-02",2.77,3.02,2.75,2.97,2748400.0],["2020-09-03",2.98,3.1,2.89,2.95,2149700.0],["2020-09-04",3.0,3.05,2.83,2.9,1125500.0],["2020-09-08",2.89,2.89,2.74,2.76,1868600.0],["2020-09-09",2.8,2.8,2.71,2.75,1061000.0],["2020-09-10",2.78,2.84,2.75,2.75,865700.0],["2020-09-11",2.78,2.78,2.69,2.76,1166600.0],["2020-09-14",2.79,2.89,2.74,2.85,1125300.0],["2020-09-15",2.9,3.05,2.88,2.96,1180200.0],["2020-09-16",3.0,3.0,2.83,2.83,1325200.0],["2020-09-17",2.81,2.83,2.66,2.76,1407900.0],["2020-09-18",2.78,2.81,2.71,2.78,3321700.0],["2020-09-21",2.69,2.79,2.6,2.75,2803800.0],["2020-09-22",2.76,2.79,2.7,2.74,1525600.0],["2020-09-23",2.76,2.85,2.49,2.49,4103300.0],["2020-09-24",2.5,2.56,2.4,2.46,1306100.0],["2020-09-25",2.44,2.55,2.44,2.48,1718800.0],["2020-09-28",2.51,2.58,2.48,2.52,1602600.0],["2020-09-29",2.53,2.58,2.42,2.55,1721100.0],["2020-09-30",2.52,2.65,2.52,2.54,1513400.0],["2020-10-01",2.57,2.63,2.51,2.55,1813800.0],["2020-10-02",2.48,2.69,2.45,2.6,2607100.0],["2020-10-05",2.62,2.72,2.62,2.69,1131500.0],["2020-10-06",2.7,2.83,2.69,2.69,1718800.0],["2020-10-07",2.71,2.82,2.68,2.78,1374500.0],["2020-10-08",2.8,2.89,2.77,2.86,1651000.0],["2020-10-09",2.88,2.92,2.8,2.8,988800.0],["2020-10-12",2.79,2.82,2.72,2.76,1023100.0],["2020-10-13",2.72,2.82,2.65,2.81,1121300.0],["2020-10-14",2.84,2.88,2.82,2.86,835900.0],["2020-10-15",2.81,2.92,2.77,2.9,1088100.0],["2020-10-16",2.88,3.09,2.88,2.91,3124400.0],["2020-10-19",2.91,2.97,2.87,2.89,1091600.0],["2020-10-20",2.91,2.97,2.89,2.94,1451100.0],["2020-10-21",2.94,3.01,2.9,3.0,1496800.0],["2020-10-22",3.0,3.3,2.96,3.29,3073100.0],["2020-10-23",3.29,3.56,3.27,3.45,2055600.0],["2020-10-26",3.39,3.43,3.28,3.34,2117300.0],["2020-10-27",3.34,3.34,3.24,3.31,1518800.0],["2020-10-28",3.19,3.31,3.13,3.23,2113600.0],["2020-10-29",3.2,3.28,2.98,3.0,3344700.0],["2020-10-30",2.99,3.02,2.9,2.94,1797800.0],["2020-11-02",2.99,3.08,2.95,3.08,1077600.0],["2020-11-03",3.11,3.21,3.11,3.21,1846600.0],["2020-11-04",3.11,3.25,3.08,3.09,1980800.0],["2020-11-05",2.87,2.94,2.55,2.75,6216500.0],["2020-11-06",2.81,2.91,2.75,2.76,1514800.0],["2020-11-09",3.03,4.12,3.03,3.9,9307900.0],["2020-11-10",3.86,4.37,3.77,4.0,5487700.0],["2020-11-11",3.96,4.11,3.76,4.11,3392500.0],["2020-11-12",4.13,4.18,3.77,3.81,3061100.0],["2020-11-13",3.84,4.11,3.84,4.04,1939500.0],["2020-11-16",4.23,4.25,3.89,3.99,3783900.0],["2020-11-17",3.92,4.15,3.84,4.14,1426900.0],["2020-11-18",4.15,4.2,4.1,4.1,1457500.0],["2020-11-19",4.1,4.1,3.98,4.04,1247000.0],["2020-11-20",3.98,4.02,3.94,3.99,921400.0],["2020-11-23",4.0,4.24,3.98,4.18,1512000.0],["2020-11-24",4.29,4.83,4.26,4.76,6232500.0],["2020-11-25",4.69,4.73,4.33,4.38,1408500.0],["2020-11-27",4.37,4.46,4.35,4.43,609100.0],["2020-11-30",4.47,4.52,4.22,4.24,2043100.0],["2020-12-01",4.35,4.63,4.3,4.45,2505600.0],["2020-12-02",4.2,4.27,4.0,4.26,2673800.0],["2020-12-03",4.19,4.45,4.19,4.35,1783100.0],["2020-12-04",4.4,4.45,4.31,4.44,1265900.0],["2020-12-07",4.42,4.56,4.31,4.39,1393500.0],["2020-12-08",4.35,4.48,4.34,4.45,1741700.0],["2020-12-09",4.44,4.46,4.14,4.24,1952900.0],["2020-12-10",4.2,4.26,4.15,4.25,1359300.0],["2020-12-11",4.2,4.28,3.97,4.01,1255900.0],["2020-12-14",4.11,4.16,3.97,4.1,1414900.0],["2020-12-15",4.13,4.23,4.05,4.22,782000.0],["2020-12-16",4.25,4.33,4.17,4.22,1979500.0],["2020-12-17",4.29,4.49,4.26,4.42,1639300.0],["2020-12-18",4.42,4.46,4.25,4.25,2422100.0],["2020-12-21",4.16,4.17,4.0,4.12,1624200.0],["2020-12-22",4.1,4.28,4.1,4.24,1218000.0],["2020-12-23",4.28,4.43,4.19,4.37,1840100.0],["2020-12-24",4.42,4.43,4.15,4.21,611200.0],["2020-12-28",4.27,4.45,4.25,4.34,1372400.0],["2020-12-29",4.38,4.43,4.29,4.4,2869100.0],["2020-12-30",4.4,4.49,4.35,4.37,914400.0],["2020-12-31",4.35,4.46,4.31,4.43,1158900.0],["2021-01-04",4.45,4.47,4.2,4.21,1295600.0],["2021-01-05",4.25,4.45,4.25,4.39,1287000.0],["2021-01-06",4.42,4.78,4.4,4.56,2099100.0],["2021-01-07",4.57,4.62,4.41,4.46,1545800.0],["2021-01-08",4.53,4.53,4.27,4.36,905400.0],["2021-01-11",4.28,4.38,4.15,4.21,1012600.0],["2021-01-12",4.2,4.46,4.2,4.45,1972100.0],["2021-01-13",4.45,4.87,4.42,4.83,2826000.0],["2021-01-14",4.85,4.92,4.77,4.8,1177700.0],["2021-01-15",4.8,4.81,4.59,4.59,2010500.0],["2021-01-19",4.67,4.67,4.42,4.5,4627700.0],["2021-01-20",4.49,4.61,4.48,4.59,2132900.0],["2021-01-21",4.58,4.63,4.45,4.58,1224000.0],["2021-01-22",4.5,4.93,4.47,4.91,1422200.0],["2021-01-25",4.59,5.23,4.57,5.11,2656800.0],["2021-01-26",5.18,5.27,5.02,5.22,1401900.0],["2021-01-27",5.1,5.88,5.1,5.29,4495000.0],["2021-01-28",5.33,5.38,4.88,4.9,2317000.0],["2021-01-29",4.9,5.12,4.88,4.94,1468200.0],["2021-02-01",4.96,5.08,4.83,5.02,1784200.0],["2021-02-02",5.09,5.16,5.01,5.05,1340300.0],["2021-02-03",5.06,5.14,4.97,5.07,1052300.0],["2021-02-04",5.07,5.47,5.07,5.45,1243300.0],["2021-02-05",5.5,5.51,5.26,5.33,1061000.0],["2021-02-08",5.39,5.55,5.28,5.36,1088100.0],["2021-02-09",5.33,5.37,5.13,5.32,1042600.0],["2021-02-10",5.34,5.43,5.16,5.18,891500.0],["2021-02-11",5.22,5.46,5.18,5.26,790400.0],["2021-02-12",5.24,5.27,5.11,5.2,955400.0],["2021-02-16",5.22,5.29,5.08,5.11,1075900.0],["2021-02-17",5.11,5.32,5.11,5.22,1182800.0],["2021-02-18",5.19,5.24,4.95,4.95,1194700.0],["2021-02-19",4.97,5.05,4.91,5.05,847900.0],["2021-02-22",4.99,5.11,4.99,5.09,1270300.0],["2021-02-23",5.03,5.06,4.76,4.94,2779300.0],["2021-02-24",4.97,5.18,4.89,4.91,3875000.0],["2021-02-25",5.72,6.24,5.54,5.82,5219700.0],["2021-02-26",5.97,6.22,5.56,5.82,3302700.0],["2021-03-01",5.91,5.99,5.55,5.7,2614500.0],["2021-03-02",5.64,5.79,5.43,5.72,2276900.0],["2021-03-03",5.7,6.19,5.64,6.05,2315200.0],["2021-03-04",5.96,6.01,5.59,5.77,2365700.0],["2021-03-05",5.8,5.94,5.61,5.93,1434200.0],["2021-03-08",5.97,6.22,5.91,6.19,2034800.0],["2021-03-09",6.24,6.29,5.99,6.02,1428600.0],["2021-03-10",6.05,6.3,6.04,6.15,1573600.0],["2021-03-11",6.19,6.29,6.13,6.23,1257900.0],["2021-03-12",6.27,6.58,6.21,6.47,1832300.0],["2021-03-15",6.54,6.84,6.38,6.81,3726600.0],["2021-03-16",6.68,6.8,6.44,6.45,2080400.0],["2021-03-17",6.37,6.5,6.05,6.45,1831600.0],["2021-03-18",6.48,6.51,6.17,6.24,1480200.0],["2021-03-19",6.27,6.4,6.08,6.33,4088100.0],["2021-03-22",6.32,6.33,5.96,6.05,1316400.0],["2021-03-23",5.96,6.05,5.7,5.77,1759100.0],["2021-03-24",5.84,6.02,5.63,5.64,1305700.0],["2021-03-25",5.65,6.08,5.59,5.93,2617000.0],["2021-03-26",6.02,6.12,5.93,6.09,1233800.0],["2021-03-29",6.06,6.3,5.93,5.99,1164600.0],["2021-03-30",6.03,6.28,6.03,6.19,1552800.0],["2021-03-31",6.22,6.36,5.99,6.05,3917100.0],["2021-04-01",6.0,6.39,5.91,6.36,1781500.0],["2021-04-05",6.44,6.53,6.26,6.3,1861600.0],["2021-04-06",6.32,6.74,6.32,6.69,2584000.0],["2021-04-07",6.71,6.9,6.6,6.72,1641800.0],["2021-04-08",6.73,7.12,6.69,7.04,1993400.0],["2021-04-09",7.05,7.1,6.69,6.71,1153800.0],["2021-04-12",6.74,6.8,6.69,6.7,948200.0],["2021-04-13",6.69,6.83,6.69,6.8,1423200.0],["2021-04-14",6.85,6.97,6.69,6.76,662200.0],["2021-04-15",6.78,6.81,6.69,6.77,738200.0],["2021-04-16",6.83,6.94,6.72,6.79,936900.0],["2021-04-19",6.78,6.8,6.44,6.54,1091200.0],["2021-04-20",6.51,6.51,6.35,6.44,1135500.0],["2021-04-21",6.42,6.65,6.39,6.62,733900.0],["2021-04-22",6.6,6.73,6.5,6.51,701700.0],["2021-04-23",6.52,6.58,6.4,6.48,962600.0],["2021-04-26",6.57,6.69,6.54,6.62,849300.0],["2021-04-27",6.62,6.66,6.54,6.61,744200.0],["2021-04-28",6.6,6.6,6.43,6.44,549700.0],["2021-04-29",6.48,6.76,6.47,6.65,940800.0],["2021-04-30",6.59,6.66,6.5,6.54,1021200.0],["2021-05-03",6.61,6.82,6.61,6.76,812500.0],["2021-05-04",6.71,6.78,6.47,6.61,2009800.0],["2021-05-05",6.59,6.7,6.47,6.6,833700.0],["2021-05-06",6.57,6.7,6.47,6.6,2316800.0],["2021-05-07",6.54,7.39,6.54,7.32,3909100.0],["2021-05-10",7.43,7.74,7.3,7.57,2088300.0],["2021-05-11",7.4,7.5,7.09,7.14,1420900.0],["2021-05-12",7.12,7.21,6.91,6.99,1860900.0],["2021-05-13",6.98,7.06,6.85,7.0,1699900.0],["2021-05-14",7.08,7.16,6.97,7.14,1212200.0],["2021-05-17",7.1,7.26,7.01,7.13,1072400.0],["2021-05-18",7.15,7.27,7.08,7.13,1079900.0],["2021-05-19",7.11,7.11,6.83,6.87,1819500.0],["2021-05-20",6.85,6.92,6.67,6.83,2049300.0],["2021-05-21",6.88,7.02,6.8,6.85,1534300.0],["2021-05-24",6.86,6.96,6.82,6.88,922600.0],["2021-05-25",6.9,6.95,6.77,6.77,1830800.0],["2021-05-26",6.81,6.93,6.72,6.83,1044800.0],["2021-05-27",6.9,6.91,6.83,6.84,963500.0],["2021-05-28",6.84,6.86,6.73,6.74,1130600.0],["2021-06-01",6.81,7.29,6.78,7.22,1723700.0],["2021-06-02",7.28,7.33,7.17,7.2,979000.0],["2021-06-03",7.13,7.14,6.93,6.94,1386500.0],["2021-06-04",6.98,7.01,6.77,6.79,949400.0],["2021-06-07",6.8,6.88,6.77,6.8,886900.0],["2021-06-08",6.8,7.0,6.77,6.88,1450800.0],["2021-06-09",7.0,7.42,6.98,7.3,2084100.0],["2021-06-10",7.32,7.51,7.22,7.3,1409900.0],["2021-06-11",7.76,8.51,7.74,8.49,6333900.0],["2021-06-14",8.54,8.74,8.32,8.57,2557100.0],["2021-06-15",8.57,8.9,8.56,8.74,3677400.0],["2021-06-16",8.76,8.85,8.62,8.75,2318200.0],["2021-06-17",8.83,8.95,8.5,8.74,2591000.0],["2021-06-18",8.64,8.66,8.27,8.33,1899200.0],["2021-06-21",8.39,8.49,8.2,8.42,2726100.0],["2021-06-22",8.39,8.63,8.27,8.6,1120700.0],["2021-06-23",8.73,8.83,8.64,8.73,1024400.0],["2021-06-24",8.76,8.79,8.48,8.62,676900.0],["2021-06-25",8.58,8.63,8.27,8.3,2895500.0],["2021-06-28",8.39,8.51,8.26,8.48,955900.0],["2021-06-29",8.48,8.93,8.21,8.23,5283500.0],["2021-06-30",8.14,8.27,7.86,7.9,3598800.0],["2021-07-01",8.0,8.19,7.91,8.17,2198800.0],["2021-07-02",8.17,8.32,8.12,8.24,611100.0],["2021-07-06",8.17,8.2,7.94,8.14,1797700.0],["2021-07-07",8.07,8.21,7.93,8.09,1127000.0],["2021-07-08",7.92,8.35,7.83,8.17,1016100.0],["2021-07-09",8.29,8.49,8.2,8.39,990900.0],["2021-07-12",8.5,8.59,8.21,8.59,1137200.0],["2021-07-13",8.62,8.79,8.38,8.43,1197500.0],["2021-07-14",8.48,8.55,8.24,8.28,1049800.0],["2021-07-15",8.23,8.44,8.09,8.34,1610800.0],["2021-07-16",8.43,8.48,8.15,8.16,1205600.0],["2021-07-19",7.89,8.04,7.67,7.86,1480000.0],["2021-07-20",7.84,8.35,7.83,8.16,1734500.0],["2021-07-21",8.24,8.44,8.21,8.28,1572900.0],["2021-07-22",8.24,8.27,7.78,7.83,1158100.0],["2021-07-23",7.84,7.87,7.68,7.8,835600.0],["2021-07-26",7.84,7.92,7.68,7.89,1239300.0],["2021-07-27",7.89,7.89,7.57,7.77,1023500.0],["2021-07-28",7.79,7.85,7.54,7.69,1009300.0],["2021-07-29",7.74,7.82,7.59,7.72,991600.0],["2021-07-30",7.65,7.72,7.44,7.52,1363600.0],["2021-08-02",7.51,7.74,7.36,7.5,1342700.0],["2021-08-03",7.55,7.56,7.35,7.39,1210700.0],["2021-08-04",7.28,7.35,7.09,7.2,1563700.0],["2021-08-05",7.26,7.34,7.07,7.3,3040100.0],["2021-08-06",7.14,7.2,6.52,7.0,3807900.0],["2021-08-09",6.88,6.89,6.5,6.79,2301600.0],["2021-08-10",6.75,6.84,6.57,6.63,2279000.0],["2021-08-11",6.6,6.66,6.51,6.64,1104700.0],["2021-08-12",6.64,6.67,6.52,6.62,1188400.0],["2021-08-13",6.62,6.67,6.54,6.6,750000.0],["2021-08-16",6.56,6.59,6.49,6.55,1015500.0],["2021-08-17",6.45,6.58,6.4,6.51,1242200.0],["2021-08-18",6.5,6.57,6.38,6.39,1050100.0],["2021-08-19",6.31,6.41,6.19,6.39,1696400.0],["2021-08-20",6.36,6.41,6.25,6.39,1176500.0],["2021-08-23",6.45,6.53,6.34,6.5,878900.0],["2021-08-24",6.5,6.76,6.5,6.73,1046000.0],["2021-08-25",6.73,6.79,6.65,6.68,724200.0],["2021-08-26",6.64,6.72,6.53,6.54,747600.0],["2021-08-27",6.54,6.9,6.52,6.83,1117900.0],["2021-08-30",6.9,6.9,6.75,6.84,849600.0],["2021-08-31",6.85,7.36,6.76,7.3,4525700.0],["2021-09-01",7.27,7.36,7.09,7.14,1570300.0],["2021-09-02",7.19,7.26,7.12,7.12,743000.0],["2021-09-03",7.07,7.07,6.81,6.95,1198300.0],["2021-09-07",6.91,7.0,6.76,6.89,1382700.0],["2021-09-08",6.85,6.89,6.68,6.72,1888300.0],["2021-09-09",6.66,7.01,6.63,6.85,1445600.0],["2021-09-10",6.89,6.91,6.7,6.74,1081600.0],["2021-09-13",6.82,6.87,6.7,6.75,698300.0],["2021-09-14",6.75,6.79,6.54,6.56,1162100.0],["2021-09-15",6.55,6.58,6.37,6.55,1301000.0],["2021-09-16",6.56,6.61,6.49,6.56,901500.0],["2021-09-17",6.56,6.7,6.51,6.62,2837700.0],["2021-09-20",6.48,6.54,6.33,6.44,2163800.0],["2021-09-21",6.5,6.64,6.45,6.55,1191900.0],["2021-09-22",6.62,6.75,6.53,6.67,1217100.0],["2021-09-23",6.75,6.75,6.22,6.23,3316100.0],["2021-09-24",6.07,6.11,5.66,5.87,5335800.0],["2021-09-27",5.86,6.18,5.86,6.14,2560000.0],["2021-09-28",5.62,6.16,5.5,6.0,8599200.0],["2021-09-29",6.13,6.42,6.1,6.27,13874000.0],["2021-09-30",6.23,6.36,6.13,6.3,4656800.0],["2021-10-01",6.38,6.43,6.18,6.4,3113200.0],["2021-10-04",6.45,6.52,6.34,6.41,3217500.0],["2021-10-05",6.44,6.47,6.29,6.39,2210500.0],["2021-10-06",6.29,6.39,6.17,6.35,2091400.0],["2021-10-07",6.39,6.54,6.35,6.38,2015600.0],["2021-10-08",6.38,6.77,6.36,6.75,3264200.0],["2021-10-11",6.79,7.13,6.77,7.01,3194300.0],["2021-10-12",7.01,7.08,6.75,6.84,3236900.0],["2021-10-13",6.84,6.85,6.6,6.63,2215700.0],["2021-10-14",6.7,6.78,6.59,6.61,967600.0],["2021-10-15",6.7,6.7,6.54,6.6,1273000.0],["2021-10-18",6.55,6.64,6.45,6.62,810200.0],["2021-10-19",6.58,6.82,6.56,6.8,1192600.0],["2021-10-20",6.87,6.96,6.7,6.71,2103600.0],["2021-10-21",6.68,6.78,6.61,6.74,1874400.0],["2021-10-22",6.69,6.8,6.6,6.63,967500.0],["2021-10-25",6.59,6.66,6.53,6.63,1179900.0],["2021-10-26",6.62,6.64,6.44,6.5,1444600.0],["2021-10-27",6.46,6.68,6.43,6.53,1188000.0],["2021-10-28",6.5,6.7,6.45,6.69,2323500.0],["2021-10-29",6.72,6.76,6.44,6.5,7026400.0],["2021-11-01",6.5,6.87,6.47,6.86,7605900.0],["2021-11-02",6.84,7.08,6.52,6.59,2286200.0],["2021-11-03",6.5,6.83,6.5,6.63,3080500.0],["2021-11-04",6.75,6.86,6.6,6.62,2697300.0],["2021-11-05",6.82,7.65,6.79,7.57,8198500.0],["2021-11-08",7.62,7.7,7.25,7.29,3279100.0],["2021-11-09",7.26,7.48,7.18,7.18,2216600.0],["2021-11-10",7.17,7.37,7.13,7.14,2039900.0],["2021-11-11",7.15,7.15,6.96,7.07,1788200.0],["2021-11-12",7.07,7.34,7.03,7.17,2366800.0],["2021-11-15",7.2,7.2,6.91,6.96,1788500.0],["2021-11-16",6.93,6.96,6.77,6.92,1423700.0],["2021-11-17",6.92,7.01,6.8,7.0,1238000.0],["2021-11-18",7.01,7.08,6.73,6.87,2001600.0],["2021-11-19",6.83,6.92,6.58,6.65,2096500.0],["2021-11-22",6.66,6.68,6.39,6.4,1652300.0],["2021-11-23",6.37,6.51,6.35,6.45,1921200.0],["2021-11-24",6.45,6.59,6.37,6.55,1705700.0],["2021-11-26",6.24,6.36,5.99,6.33,5430900.0],["2021-11-29",6.43,6.46,6.21,6.3,4025300.0],["2021-11-30",6.24,6.31,5.84,5.86,6260000.0],["2021-12-01",6.0,6.06,5.64,5.69,6090100.0],["2021-12-02",5.76,6.01,5.65,5.98,1494200.0],["2021-12-03",6.02,6.04,5.73,5.81,2214000.0],["2021-12-06",5.88,6.04,5.79,5.95,4745500.0],["2021-12-07",6.01,6.18,5.94,5.97,1155200.0],["2021-12-08",5.95,6.08,5.88,5.95,1290100.0],["2021-12-09",5.98,6.04,5.86,5.87,1626000.0],["2021-12-10",5.92,5.95,5.58,5.59,3097600.0],["2021-12-13",5.53,5.59,5.41,5.48,1954400.0],["2021-12-14",5.44,5.46,5.2,5.2,4599100.0],["2021-12-15",5.2,5.24,4.9,5.04,4603000.0],["2021-12-16",5.05,5.14,4.83,4.85,4168500.0],["2021-12-17",4.78,4.97,4.65,4.92,3497600.0],["2021-12-20",4.83,4.86,4.64,4.72,3212800.0],["2021-12-21",4.76,5.08,4.76,5.04,1489900.0],["2021-12-22",5.0,5.13,4.95,5.13,1389800.0],["2021-12-23",5.17,5.21,5.11,5.17,3832800.0],["2021-12-27",5.16,5.18,5.05,5.13,671000.0],["2021-12-28",5.12,5.23,5.09,5.11,898800.0],["2021-12-29",5.13,5.13,5.0,5.08,972400.0],["2021-12-30",4.98,5.22,4.98,5.12,1946900.0],["2021-12-31",5.09,5.22,5.09,5.16,2062500.0],["2022-01-03",5.2,5.4,5.17,5.31,2499300.0],["2022-01-04",5.35,5.48,5.34,5.41,3219400.0],["2022-01-05",5.41,5.45,5.21,5.23,2437000.0],["2022-01-06",5.23,5.34,5.21,5.25,3078200.0],["2022-01-07",5.26,5.33,5.22,5.25,1755200.0],["2022-01-10",5.24,5.28,5.05,5.1,4610800.0],["2022-01-11",5.05,5.43,5.01,5.39,3186900.0],["2022-01-12",5.39,5.44,5.24,5.25,1863300.0],["2022-01-13",5.31,5.38,5.25,5.29,2326100.0],["2022-01-14",5.29,5.42,5.24,5.41,2495100.0],["2022-01-18",5.36,5.52,5.36,5.49,2254100.0],["2022-01-19",5.48,5.62,5.32,5.32,3065400.0],["2022-01-20",5.35,5.47,5.24,5.26,1457400.0],["2022-01-21",5.25,5.31,5.1,5.2,2653900.0],["2022-01-24",5.06,5.31,4.91,5.28,2976700.0],["2022-01-25",5.22,5.41,5.12,5.3,1539700.0],["2022-01-26",5.39,5.49,5.14,5.22,1492500.0],["2022-01-27",5.24,5.28,5.11,5.15,2295100.0],["2022-01-28",5.15,5.26,5.03,5.25,1772300.0],["2022-01-31",5.17,5.31,5.17,5.29,1654500.0],["2022-02-01",5.32,5.5,5.24,5.48,2019900.0],["2022-02-02",5.45,5.47,5.34,5.42,1874600.0],["2022-02-03",5.38,5.51,5.21,5.24,1981600.0],["2022-02-04",5.2,5.31,4.88,5.18,2273300.0],["2022-02-07",5.16,5.25,5.06,5.16,1445500.0],["2022-02-08",5.15,5.36,5.11,5.33,1747900.0],["2022-02-09",5.38,5.64,5.31,5.56,2965300.0],["2022-02-10",5.44,5.71,5.4,5.5,1972800.0],["2022-02-11",5.5,5.62,5.42,5.48,1418900.0],["2022-02-14",5.45,5.6,5.31,5.39,2299300.0],["2022-02-15",5.31,6.4,5.3,6.32,8905700.0],["2022-02-16",6.21,6.66,6.2,6.56,4523400.0],["2022-02-17",6.5,6.76,6.44,6.54,6669800.0],["2022-02-18",6.46,6.71,6.36,6.4,6143900.0],["2022-02-22",6.36,6.65,6.22,6.53,3754600.0],["2022-02-23",6.59,6.64,6.35,6.44,3969000.0],["2022-02-24",6.35,6.8,6.24,6.76,4817800.0],["2022-02-25",6.81,7.0,6.77,7.0,2343400.0],["2022-02-28",6.88,6.9,6.68,6.88,2418200.0],["2022-03-01",6.85,6.86,6.65,6.72,2122200.0],["2022-03-02",6.73,6.84,6.66,6.73,4377600.0],["2022-03-03",6.77,6.99,6.37,6.99,3880200.0],["2022-03-04",6.88,7.08,6.86,6.96,3413700.0],["2022-03-07",6.99,7.02,6.84,6.92,1938100.0],["2022-03-08",6.97,7.09,6.88,7.0,2067600.0],["2022-03-09",7.1,7.36,7.07,7.3,2847800.0],["2022-03-10",7.19,7.29,7.12,7.28,1972000.0],["2022-03-11",7.28,7.32,7.17,7.19,1506000.0],["2022-03-14",7.26,7.26,6.87,6.9,1750200.0],["2022-03-15",6.85,7.08,6.82,6.94,1416300.0],["2022-03-16",7.07,7.09,6.49,6.79,2858100.0],["2022-03-17",6.71,6.86,6.7,6.83,1567100.0],["2022-03-18",6.83,6.85,6.62,6.67,3584800.0],["2022-03-21",6.68,6.81,6.65,6.72,1242700.0],["2022-03-22",6.73,6.94,6.69,6.84,1514400.0],["2022-03-23",6.75,6.79,6.66,6.75,838800.0],["2022-03-24",6.77,6.85,6.67,6.83,1342000.0],["2022-03-25",6.84,7.06,6.79,7.0,2404800.0],["2022-03-28",6.99,7.03,6.87,7.02,1387900.0],["2022-03-29",7.0,7.26,6.96,7.17,1473700.0],["2022-03-30",7.15,7.3,7.09,7.1,1828900.0],["2022-03-31",7.1,7.21,7.02,7.05,3634700.0],["2022-04-01",7.09,7.34,7.08,7.33,3512400.0],["2022-04-04",7.31,7.35,7.11,7.27,1120200.0],["2022-04-05",7.32,7.56,6.89,6.9,1793100.0],["2022-04-06",6.86,7.03,6.68,6.92,1391900.0],["2022-04-07",6.95,7.0,6.81,6.84,888200.0],["2022-04-08",6.84,7.21,6.84,7.11,2009000.0],["2022-04-11",7.05,7.22,7.05,7.07,1444500.0],["2022-04-12",7.13,7.25,7.01,7.13,1318000.0],["2022-04-13",7.2,7.33,7.17,7.2,925500.0],["2022-04-14",7.21,7.61,7.21,7.48,2272900.0],["2022-04-18",7.38,7.51,7.34,7.39,1640700.0],["2022-04-19",7.39,7.51,7.26,7.27,1778900.0],["2022-04-20",7.28,7.36,7.14,7.27,5313600.0],["2022-04-21",7.3,7.41,6.97,6.98,2641600.0],["2022-04-22",6.9,6.96,6.53,6.61,2875900.0],["2022-04-25",6.5,6.77,6.42,6.77,3071900.0],["2022-04-26",6.7,6.72,6.5,6.62,2544800.0],["2022-04-27",6.63,6.64,6.42,6.45,1633500.0],["2022-04-28",6.47,6.48,6.01,6.4,2347300.0],["2022-04-29",6.34,6.37,6.14,6.18,2349500.0],["2022-05-02",6.22,6.31,6.07,6.17,1955100.0],["2022-05-03",6.15,6.35,6.09,6.26,3018100.0],["2022-05-04",6.31,6.37,6.12,6.33,1652400.0],["2022-05-05",6.29,6.41,6.17,6.24,3367700.0],["2022-05-06",6.18,6.29,6.0,6.08,3695800.0],["2022-05-09",6.0,6.22,5.92,6.04,3093600.0],["2022-05-10",6.15,6.25,5.85,6.01,3416100.0],["2022-05-11",5.97,6.04,5.57,5.61,5191400.0],["2022-05-12",5.57,5.64,5.36,5.56,3065000.0],["2022-05-13",5.6,5.75,5.51,5.56,2845300.0],["2022-05-16",5.55,5.73,5.53,5.57,2559700.0],["2022-05-17",5.68,5.92,5.66,5.84,2624000.0],["2022-05-18",5.79,5.81,5.43,5.44,2232200.0],["2022-05-19",5.37,5.6,5.33,5.49,2189600.0],["2022-05-20",5.54,5.57,5.37,5.48,2060300.0],["2022-05-23",5.61,5.62,5.37,5.44,2658900.0],["2022-05-24",5.42,5.43,5.22,5.38,2829500.0],["2022-05-25",5.37,5.61,5.35,5.57,1611100.0],["2022-05-26",5.61,5.69,5.55,5.63,1722500.0],["2022-05-27",5.68,5.77,5.57,5.77,1265800.0],["2022-05-31",5.7,5.78,5.65,5.7,1726400.0],["2022-06-01",5.68,5.8,5.55,5.68,3347200.0],["2022-06-02",5.68,5.76,5.58,5.75,1258500.0],["2022-06-03",5.72,5.74,5.58,5.61,989100.0],["2022-06-06",5.65,5.65,5.54,5.55,1211700.0],["2022-06-07",5.5,5.6,5.44,5.57,818000.0],["2022-06-08",5.53,5.56,5.28,5.3,4209600.0],["2022-06-09",5.26,5.45,5.2,5.21,1884300.0],["2022-06-10",5.09,5.28,5.04,5.21,1680500.0],["2022-06-13",5.09,5.09,4.73,4.74,3670000.0],["2022-06-14",4.74,4.76,4.43,4.7,3170200.0],["2022-06-15",4.74,4.87,4.73,4.83,1714200.0],["2022-06-16",4.71,4.75,4.54,4.66,3005900.0],["2022-06-17",4.68,4.85,4.68,4.75,2043400.0],["2022-06-21",4.82,4.87,4.75,4.75,1048900.0],["2022-06-22",4.72,4.85,4.7,4.75,916200.0],["2022-06-23",4.75,4.82,4.73,4.8,2263400.0],["2022-06-24",4.92,5.06,4.79,4.79,2195100.0],["2022-06-27",4.82,4.89,4.75,4.83,1074200.0],["2022-06-28",4.85,5.0,4.73,4.76,1549700.0],["2022-06-29",4.78,4.98,4.73,4.96,1815200.0],["2022-06-30",4.88,4.93,4.5,4.54,1934900.0],["2022-07-01",4.51,4.55,4.38,4.53,1375500.0],["2022-07-05",4.46,4.74,4.33,4.74,2359000.0],["2022-07-06",4.68,4.76,4.38,4.41,1021600.0],["2022-07-07",4.42,4.48,4.26,4.34,2110700.0],["2022-07-08",4.35,4.51,4.32,4.33,1235400.0],["2022-07-11",4.31,4.34,4.05,4.08,1681000.0],["2022-07-12",4.04,4.34,4.02,4.29,2727900.0],["2022-07-13",4.25,4.36,4.23,4.32,2097200.0],["2022-07-14",4.25,4.4,4.17,4.4,1863800.0],["2022-07-15",4.48,4.56,4.27,4.52,1151800.0],["2022-07-18",4.56,4.67,4.52,4.57,1352500.0],["2022-07-19",4.63,4.91,4.59,4.91,1338500.0],["2022-07-20",4.87,4.92,4.67,4.79,1619900.0],["2022-07-21",4.73,4.79,4.61,4.79,1216100.0],["2022-07-22",4.83,4.95,4.77,4.79,1287300.0],["2022-07-25",4.76,4.89,4.75,4.84,815500.0],["2022-07-26",4.83,4.94,4.8,4.88,951400.0],["2022-07-27",4.9,4.96,4.82,4.9,770200.0],["2022-07-28",4.91,4.94,4.75,4.81,822900.0],["2022-07-29",4.81,4.88,4.74,4.82,1356600.0],["2022-08-01",4.81,4.95,4.74,4.78,1539700.0],["2022-08-02",4.76,4.88,4.75,4.75,670200.0],["2022-08-03",4.76,4.92,4.76,4.86,2273500.0],["2022-08-04",4.88,4.9,4.66,4.68,793000.0],["2022-08-05",4.62,4.74,4.55,4.62,1367500.0],["2022-08-08",4.64,4.72,4.63,4.66,2451600.0],["2022-08-09",4.92,5.13,4.74,5.03,3118300.0],["2022-08-10",5.06,5.37,5.03,5.31,2427100.0],["2022-08-11",5.35,5.49,5.26,5.29,1818600.0],["2022-08-12",5.31,5.45,5.25,5.4,1231200.0],["2022-08-15",5.34,5.39,5.21,5.32,989400.0],["2022-08-16",5.33,5.33,5.14,5.17,915200.0],["2022-08-17",5.11,5.11,4.88,4.91,1018500.0],["2022-08-18",4.89,4.92,4.84,4.87,607900.0],["2022-08-19",4.86,4.87,4.63,4.64,1706700.0],["2022-08-22",4.61,4.67,4.43,4.54,1930900.0],["2022-08-23",4.56,4.69,4.56,4.56,1015700.0],["2022-08-24",4.53,4.56,4.43,4.53,1045100.0],["2022-08-25",4.53,4.63,4.49,4.63,853500.0],["2022-08-26",4.63,4.64,4.34,4.34,895000.0],["2022-08-29",4.32,4.33,4.23,4.27,733100.0],["2022-08-30",4.3,4.41,4.3,4.39,1538800.0],["2022-08-31",4.42,4.51,4.39,4.4,1713400.0],["2022-09-01",4.38,4.48,4.38,4.46,2596800.0],["2022-09-02",4.49,4.58,4.4,4.45,932500.0],["2022-09-06",4.5,4.54,4.43,4.51,1467100.0],["2022-09-07",4.5,4.79,4.5,4.78,1478000.0],["2022-09-08",4.73,4.94,4.73,4.9,1494900.0],["2022-09-09",4.95,5.09,4.94,5.05,1608800.0],["2022-09-12",5.05,5.25,5.05,5.24,1075000.0],["2022-09-13",5.11,5.25,5.08,5.12,1956500.0],["2022-09-14",5.11,5.2,4.98,5.17,1567100.0],["2022-09-15",5.15,5.26,5.15,5.19,1051500.0],["2022-09-16",5.16,5.26,5.05,5.25,1947300.0],["2022-09-19",5.21,5.3,5.16,5.3,1386000.0],["2022-09-20",5.27,5.32,5.17,5.24,1155700.0],["2022-09-21",5.29,5.43,5.19,5.19,1704000.0],["2022-09-22",5.18,5.23,4.8,4.91,2908400.0],["2022-09-23",4.8,4.82,4.41,4.49,2284000.0],["2022-09-26",4.43,4.54,4.4,4.49,1761700.0],["2022-09-27",4.5,4.61,4.34,4.4,1997300.0],["2022-09-28",4.45,4.59,4.4,4.56,2147000.0],["2022-09-29",4.48,4.49,4.26,4.29,1410700.0],["2022-09-30",4.27,4.36,4.24,4.27,1838100.0],["2022-10-03",4.34,4.53,4.25,4.45,1885300.0],["2022-10-04",4.52,4.58,4.18,4.24,2941000.0],["2022-10-05",4.2,4.2,3.88,4.01,2797200.0],["2022-10-06",3.98,4.04,3.87,4.01,2295400.0],["2022-10-07",3.98,5.18,3.95,4.81,14811900.0],["2022-10-10",4.77,4.89,4.54,4.55,6256200.0],["2022-10-11",4.56,4.66,4.36,4.62,3071500.0],["2022-10-12",4.58,4.58,4.37,4.47,2513900.0],["2022-10-13",4.37,4.63,4.29,4.63,2214800.0],["2022-10-14",4.64,4.67,4.43,4.46,2119800.0],["2022-10-17",4.6,4.69,4.55,4.69,1525300.0],["2022-10-18",4.76,4.88,4.69,4.73,1390500.0],["2022-10-19",4.67,4.83,4.64,4.68,656600.0],["2022-10-20",4.67,4.8,4.67,4.73,895700.0],["2022-10-21",4.7,4.7,4.29,4.44,2777800.0],["2022-10-24",4.43,4.43,4.32,4.4,1400300.0],["2022-10-25",4.39,4.59,4.36,4.59,1417000.0],["2022-10-26",4.67,4.74,4.56,4.57,1186400.0],["2022-10-27",4.61,4.69,4.48,4.5,1063800.0],["2022-10-28",4.52,4.57,4.46,4.55,2016200.0],["2022-10-31",4.55,4.56,4.45,4.47,2083200.0],["2022-11-01",4.52,4.52,4.39,4.41,1673300.0],["2022-11-02",4.41,4.49,4.19,4.22,3978400.0],["2022-11-03",4.18,4.22,4.12,4.15,1204200.0],["2022-11-04",4.19,4.37,4.09,4.36,1171100.0],["2022-11-07",4.5,4.52,4.23,4.37,2078900.0],["2022-11-08",4.05,4.65,3.93,4.35,5309600.0],["2022-11-09",4.3,4.33,4.13,4.24,3067900.0],["2022-11-10",4.36,4.59,4.3,4.59,2022500.0],["2022-11-11",4.61,4.9,4.6,4.88,2141200.0],["2022-11-14",4.88,5.07,4.87,4.89,1420500.0],["2022-11-15",4.99,5.04,4.85,4.92,910300.0],["2022-11-16",4.25,4.35,3.27,3.29,27178700.0],["2022-11-17",3.2,3.22,2.88,3.11,22867200.0],["2022-11-18",3.2,3.29,3.1,3.14,4332700.0],["2022-11-21",3.09,3.24,3.04,3.19,4386400.0],["2022-11-22",3.16,3.27,3.15,3.17,1954300.0],["2022-11-23",3.19,3.22,3.11,3.2,2836600.0],["2022-11-25",3.2,3.25,3.13,3.14,578000.0],["2022-11-28",3.11,3.13,2.87,2.93,4617000.0],["2022-11-29",2.97,2.97,2.88,2.92,2617200.0],["2022-11-30",2.93,3.15,2.85,3.15,4290700.0],["2022-12-01",3.13,3.17,3.05,3.17,3365100.0],["2022-12-02",3.15,3.36,3.15,3.34,5713000.0],["2022-12-05",3.31,3.42,3.3,3.34,3474100.0],["2022-12-06",3.34,3.34,3.01,3.07,4674000.0],["2022-12-07",3.06,3.14,2.99,3.0,3874200.0],["2022-12-08",2.99,3.02,2.92,3.0,1611200.0],["2022-12-09",2.99,2.99,2.85,2.88,4007700.0],["2022-12-12",2.86,2.89,2.68,2.7,4643900.0],["2022-12-13",2.81,2.88,2.73,2.8,2466600.0],["2022-12-14",2.8,2.88,2.78,2.81,1826900.0],["2022-12-15",2.76,2.79,2.73,2.75,1947800.0],["2022-12-16",2.68,2.87,2.63,2.83,3544200.0],["2022-12-19",2.77,2.78,2.66,2.68,1125100.0],["2022-12-20",2.61,2.8,2.61,2.77,2710100.0],["2022-12-21",2.81,2.86,2.75,2.76,890600.0],["2022-12-22",2.75,2.78,2.62,2.73,1223100.0],["2022-12-23",2.7,2.74,2.7,2.71,654800.0],["2022-12-27",2.7,2.78,2.63,2.73,1736100.0],["2022-12-28",2.74,2.74,2.67,2.72,1886700.0],["2022-12-29",2.71,2.8,2.69,2.75,1776600.0],["2022-12-30",2.72,2.77,2.69,2.73,1828300.0],["2023-01-03",2.77,2.83,2.67,2.75,1309600.0],["2023-01-04",2.79,2.88,2.67,2.78,8103600.0],["2023-01-05",2.79,2.85,2.73,2.85,1988000.0],["2023-01-06",2.88,2.93,2.83,2.88,1363000.0],["2023-01-09",2.93,2.98,2.86,2.9,1333300.0],["2023-01-10",2.92,2.92,2.86,2.9,934300.0],["2023-01-11",2.93,2.95,2.87,2.9,862900.0],["2023-01-12",2.88,2.91,2.82,2.91,1197300.0],["2023-01-13",2.84,2.89,2.73,2.73,1709600.0],["2023-01-17",2.65,2.71,2.51,2.54,2011700.0],["2023-01-18",2.55,2.59,2.42,2.45,1820800.0],["2023-01-19",2.42,2.47,2.38,2.42,990600.0],["2023-01-20",2.46,2.66,2.37,2.63,4704600.0],["2023-01-23",2.64,2.91,2.64,2.9,7222500.0],["2023-01-24",2.87,2.94,2.77,2.77,1176700.0],["2023-01-25",2.76,2.83,2.7,2.82,1553300.0],["2023-01-26",2.87,2.92,2.8,2.88,4232100.0],["2023-01-27",2.89,3.0,2.81,2.95,6699100.0],["2023-01-30",2.95,2.98,2.84,2.86,677900.0],["2023-01-31",2.85,2.91,2.85,2.88,1163400.0],["2023-02-01",2.86,2.95,2.78,2.91,1713300.0],["2023-02-02",2.95,3.0,2.82,2.87,2660600.0],["2023-02-03",2.87,2.9,2.78,2.8,2242200.0],["2023-02-06",2.77,2.79,2.6,2.64,1523300.0],["2023-02-07",2.61,2.62,2.52,2.56,1984700.0],["2023-02-08",2.61,2.69,2.57,2.67,861700.0],["2023-02-09",2.66,2.71,2.53,2.58,1196800.0],["2023-02-10",2.6,2.77,2.57,2.75,4975200.0],["2023-02-13",2.75,2.95,2.73,2.88,2514300.0],["2023-02-14",2.82,2.96,2.82,2.87,1853200.0],["2023-02-15",2.84,2.96,2.84,2.95,3867600.0],["2023-02-16",2.9,3.09,2.82,3.07,2819700.0],["2023-02-17",3.09,3.14,3.03,3.07,3700000.0],["2023-02-21",3.05,3.07,2.96,3.02,2172400.0],["2023-02-22",3.22,3.59,3.16,3.34,6989600.0],["2023-02-23",3.4,3.57,3.25,3.34,4768700.0],["2023-02-24",3.32,3.33,3.17,3.29,2479300.0],["2023-02-27",3.35,3.38,3.29,3.32,1270600.0],["2023-02-28",3.3,3.38,3.22,3.23,2405000.0],["2023-03-01",3.19,3.23,3.11,3.2,1932900.0],["2023-03-02",3.16,3.39,3.15,3.34,1719000.0],["2023-03-03",3.34,3.45,3.28,3.45,1826300.0],["2023-03-06",3.44,3.45,3.21,3.29,1482000.0],["2023-03-07",3.28,3.35,3.23,3.26,1317700.0],["2023-03-08",3.27,3.38,3.23,3.29,905700.0],["2023-03-09",3.32,3.42,3.13,3.17,1671900.0],["2023-03-10",3.14,3.18,2.92,2.95,3115400.0],["2023-03-13",2.88,2.92,2.8,2.82,2827200.0],["2023-03-14",2.93,2.97,2.77,2.79,1950000.0],["2023-03-15",2.75,2.82,2.68,2.79,1985200.0],["2023-03-16",2.75,2.86,2.71,2.8,1223800.0],["2023-03-17",2.79,2.8,2.59,2.61,5415900.0],["2023-03-20",2.59,2.64,2.49,2.5,2248200.0],["2023-03-21",2.55,2.63,2.53,2.55,1779100.0],["2023-03-22",2.56,2.57,2.42,2.43,2065200.0],["2023-03-23",2.43,2.46,2.32,2.35,2408900.0],["2023-03-24",2.32,2.42,2.27,2.41,2511600.0],["2023-03-27",2.46,2.67,2.44,2.63,2941100.0],["2023-03-28",2.65,2.8,2.61,2.7,2929500.0],["2023-03-29",2.75,2.92,2.69,2.89,2466500.0],["2023-03-30",2.91,3.05,2.88,3.0,2382200.0],["2023-03-31",3.01,3.01,2.87,2.95,2360400.0],["2023-04-03",2.98,3.03,2.92,2.93,1409800.0],["2023-04-04",2.91,2.92,2.83,2.87,804700.0],["2023-04-05",2.85,2.92,2.8,2.85,1132400.0],["2023-04-06",2.89,2.9,2.82,2.86,1925500.0],["2023-04-10",2.86,2.99,2.85,2.98,1950700.0],["2023-04-11",3.24,4.06,3.24,3.95,9592400.0],["2023-04-12",3.94,4.25,3.93,4.17,4105500.0],["2023-04-13",4.23,4.27,4.06,4.16,2202700.0],["2023-04-14",4.2,4.25,3.97,4.06,1347900.0],["2023-04-17",4.04,4.33,3.99,4.25,2273800.0],["2023-04-18",4.25,4.34,4.16,4.27,2304600.0],["2023-04-19",4.21,4.26,4.18,4.22,1392500.0],["2023-04-20",4.17,4.3,4.11,4.23,1985300.0],["2023-04-21",4.24,4.31,4.19,4.27,1438000.0],["2023-04-24",4.31,4.52,4.25,4.34,1832400.0],["2023-04-25",4.28,4.34,4.22,4.22,1243500.0],["2023-04-26",4.18,4.28,4.17,4.21,1232100.0],["2023-04-27",4.23,4.27,4.21,4.25,1128200.0],["2023-04-28",4.24,4.31,4.16,4.29,2479900.0],["2023-05-01",4.3,4.3,4.2,4.22,1550300.0],["2023-05-02",4.17,4.21,3.9,3.93,2879400.0],["2023-05-03",3.91,4.0,3.88,3.92,2571300.0],["2023-05-04",3.86,3.93,3.65,3.87,3471600.0],["2023-05-05",3.94,4.05,3.91,3.94,2352500.0],["2023-05-08",3.94,4.14,3.87,3.99,2955500.0],["2023-05-09",4.04,4.21,3.92,3.95,3570300.0],["2023-05-10",4.05,4.21,3.95,4.05,1793800.0],["2023-05-11",4.05,4.08,3.82,3.85,2677900.0],["2023-05-12",3.87,3.87,3.72,3.72,1991900.0],["2023-05-15",3.74,3.78,3.67,3.69,1592600.0],["2023-05-16",3.66,3.7,3.59,3.6,1819200.0],["2023-05-17",3.61,3.75,3.54,3.75,1737700.0],["2023-05-18",3.74,3.75,3.65,3.73,1270500.0],["2023-05-19",3.77,3.78,3.65,3.68,1212100.0],["2023-05-22",3.68,3.72,3.63,3.7,833300.0],["2023-05-23",3.66,3.87,3.66,3.72,1648900.0],["2023-05-24",3.7,3.72,3.46,3.55,1540400.0],["2023-05-25",3.53,3.54,3.35,3.42,1692500.0],["2023-05-26",3.46,3.47,3.37,3.43,874000.0],["2023-05-30",3.45,3.48,3.4,3.43,1000400.0],["2023-05-31",3.41,3.49,3.33,3.45,2016000.0],["2023-06-01",3.46,3.56,3.38,3.39,1020500.0],["2023-06-02",3.47,3.6,3.42,3.59,1010500.0],["2023-06-05",3.55,3.7,3.51,3.54,638600.0],["2023-06-06",3.5,3.72,3.5,3.71,943200.0],["2023-06-07",3.77,4.04,3.73,4.01,2757400.0],["2023-06-08",3.99,4.18,3.96,4.04,3195100.0],["2023-06-09",4.05,4.14,4.01,4.1,1216100.0],["2023-06-12",4.11,4.16,4.03,4.08,1119900.0],["2023-06-13",4.15,4.32,4.05,4.23,2016500.0],["2023-06-14",4.26,4.34,4.15,4.19,1122100.0],["2023-06-15",4.18,4.18,4.02,4.1,958000.0],["2023-06-16",4.18,4.22,4.05,4.06,1427700.0],["2023-06-20",4.05,4.1,3.97,4.01,892100.0],["2023-06-21",4.0,4.06,3.92,4.01,752000.0],["2023-06-22",3.99,4.04,3.95,3.98,664600.0],["2023-06-23",3.9,4.02,3.86,3.9,3635500.0],["2023-06-26",3.9,4.06,3.87,4.01,699500.0],["2023-06-27",4.0,4.16,3.95,4.12,820500.0],["2023-06-28",4.1,4.15,4.05,4.15,790500.0],["2023-06-29",4.15,4.22,4.14,4.2,779300.0],["2023-06-30",4.27,4.31,4.21,4.22,1108500.0],["2023-07-03",4.22,4.26,4.13,4.25,277400.0],["2023-07-05",4.25,4.28,4.19,4.2,1199200.0],["2023-07-06",4.13,4.2,4.01,4.08,751400.0],["2023-07-07",4.1,4.24,4.1,4.23,1154700.0],["2023-07-10",4.22,4.39,4.15,4.25,1166900.0],["2023-07-11",4.25,4.35,4.24,4.31,1103300.0],["2023-07-12",4.37,4.39,3.7,3.79,2929800.0],["2023-07-13",3.78,3.9,3.64,3.85,3169600.0],["2023-07-14",3.81,3.91,3.73,3.77,2519500.0],["2023-07-17",3.75,3.77,3.65,3.65,901600.0],["2023-07-18",3.65,3.74,3.62,3.67,778400.0],["2023-07-19",3.68,3.74,3.63,3.65,818900.0],["2023-07-20",3.7,3.7,3.59,3.6,683300.0],["2023-07-21",3.64,3.64,3.56,3.56,611700.0],["2023-07-24",3.55,3.63,3.51,3.56,978400.0],["2023-07-25",3.53,3.56,3.48,3.5,377600.0],["2023-07-26",3.51,3.56,3.48,3.53,1506900.0],["2023-07-27",3.54,3.57,3.47,3.48,869300.0],["2023-07-28",3.51,3.53,3.44,3.49,665500.0],["2023-07-31",3.49,3.54,3.48,3.52,495600.0],["2023-08-01",3.52,3.76,3.47,3.75,1700500.0],["2023-08-02",3.7,3.84,3.65,3.78,1750500.0],["2023-08-03",3.78,3.87,3.75,3.85,1414400.0],["2023-08-04",3.87,3.9,3.76,3.76,887200.0],["2023-08-07",3.81,3.91,3.71,3.79,1063200.0],["2023-08-08",3.93,4.62,3.86,4.59,4249700.0],["2023-08-09",4.58,4.71,4.5,4.5,1483800.0],["2023-08-10",4.49,4.52,4.2,4.23,1432800.0],["2023-08-11",4.23,4.31,4.19,4.21,738000.0],["2023-08-14",4.16,4.18,4.08,4.17,523300.0],["2023-08-15",4.1,4.15,4.06,4.07,492000.0],["2023-08-16",4.08,4.27,4.08,4.19,1056200.0],["2023-08-17",4.2,4.2,4.12,4.12,877300.0],["2023-08-18",4.07,4.18,4.06,4.16,711400.0],["2023-08-21",4.12,4.21,4.01,4.05,762900.0],["2023-08-22",4.02,4.21,4.02,4.16,974400.0],["2023-08-23",4.16,4.26,4.16,4.24,493100.0],["2023-08-24",4.2,4.34,4.18,4.29,944400.0],["2023-08-25",4.32,4.37,4.2,4.2,1391400.0],["2023-08-28",4.18,4.24,4.12,4.17,582100.0],["2023-08-29",4.14,4.32,4.14,4.24,671100.0],["2023-08-30",4.2,4.25,4.17,4.19,439500.0],["2023-08-31",4.19,4.33,4.19,4.25,904200.0],["2023-09-01",4.27,4.34,4.25,4.3,697400.0],["2023-09-05",4.28,4.28,4.06,4.08,1259600.0],["2023-09-06",4.07,4.08,3.95,3.98,1022100.0],["2023-09-07",3.95,3.98,3.88,3.93,1422100.0],["2023-09-08",3.91,4.0,3.88,3.95,429200.0],["2023-09-11",3.94,3.99,3.89,3.92,610600.0],["2023-09-12",3.93,4.22,3.9,4.08,1527700.0],["2023-09-13",4.08,4.14,3.97,3.98,766700.0],["2023-09-14",4.03,4.15,4.0,4.01,771800.0],["2023-09-15",4.01,4.15,4.01,4.1,2708100.0],["2023-09-18",4.13,4.21,4.06,4.13,658700.0],["2023-09-19",4.16,4.22,4.09,4.14,535800.0],["2023-09-20",4.18,4.49,4.18,4.3,1515100.0],["2023-09-21",4.29,4.4,4.25,4.33,1389900.0],["2023-09-22",4.35,4.35,4.27,4.27,755600.0],["2023-09-25",4.24,4.49,4.24,4.44,1722300.0],["2023-09-26",4.43,4.45,4.06,4.08,1694900.0],["2023-09-27",4.11,4.25,3.91,3.92,1348800.0],["2023-09-28",3.9,4.03,3.88,4.0,1727200.0],["2023-09-29",4.05,4.22,4.04,4.14,1215800.0],["2023-10-02",4.0,4.11,3.79,3.79,1359300.0],["2023-10-03",3.8,3.8,3.67,3.67,1589300.0],["2023-10-04",3.66,3.75,3.66,3.7,648900.0],["2023-10-05",3.7,3.81,3.69,3.78,841200.0],["2023-10-06",3.76,3.85,3.62,3.79,714400.0],["2023-10-09",3.67,3.82,3.64,3.7,678600.0],["2023-10-10",3.76,4.14,3.76,4.13,1678100.0],["2023-10-11",4.13,4.22,4.05,4.22,904900.0],["2023-10-12",4.21,4.25,3.96,3.97,696200.0],["2023-10-13",3.97,3.99,3.9,3.91,488100.0],["2023-10-16",3.98,4.11,3.91,4.07,661000.0],["2023-10-17",4.04,4.17,4.01,4.08,1819400.0],["2023-10-18",4.06,4.06,3.83,3.98,956800.0],["2023-10-19",3.95,3.95,3.78,3.8,741400.0],["2023-10-20",3.79,3.85,3.76,3.78,743400.0],["2023-10-23",3.73,3.79,3.69,3.71,560600.0],["2023-10-24",3.77,3.88,3.77,3.83,609800.0],["2023-10-25",3.8,3.86,3.74,3.81,1161400.0],["2023-10-26",3.82,4.02,3.78,3.98,1249400.0],["2023-10-27",3.99,4.0,3.89,3.93,960200.0],["2023-10-30",3.99,4.02,3.79,3.83,841500.0],["2023-10-31",3.92,3.96,3.66,3.91,1319200.0],["2023-11-01",3.9,3.96,3.84,3.92,1139400.0],["2023-11-02",4.0,4.14,3.99,4.14,1290300.0],["2023-11-03",4.19,4.24,4.05,4.14,2090300.0],["2023-11-06",4.11,4.15,4.02,4.12,788700.0],["2023-11-07",4.12,4.53,4.12,4.41,2526300.0],["2023-11-08",4.45,4.45,4.29,4.35,2140200.0],["2023-11-09",4.35,4.4,4.14,4.2,891800.0],["2023-11-10",4.19,4.22,4.09,4.18,970300.0],["2023-11-13",4.13,4.19,4.04,4.09,1109900.0],["2023-11-14",4.29,4.4,4.21,4.4,2350000.0],["2023-11-15",4.4,4.64,4.39,4.48,6497000.0],["2023-11-16",4.48,4.58,4.43,4.52,2777600.0],["2023-11-17",4.71,5.3,4.65,5.25,11832500.0],["2023-11-20",5.32,5.58,5.24,5.54,4203300.0],["2023-11-21",5.48,5.54,5.28,5.33,5017500.0],["2023-11-22",5.38,5.46,5.18,5.23,2378600.0],["2023-11-24",5.24,5.33,5.2,5.26,597000.0],["2023-11-27",5.2,5.25,5.09,5.22,1924500.0],["2023-11-28",5.23,5.25,5.12,5.22,1224500.0],["2023-11-29",5.25,5.33,5.17,5.25,2272100.0],["2023-11-30",5.28,5.34,5.19,5.3,2731600.0],["2023-12-01",5.26,5.39,5.2,5.35,2597200.0],["2023-12-04",5.38,5.44,5.3,5.35,1253200.0],["2023-12-05",5.3,5.33,5.21,5.27,917300.0],["2023-12-06",5.32,5.38,5.18,5.19,871200.0],["2023-12-07",5.17,5.24,5.11,5.23,1009500.0],["2023-12-08",5.22,5.38,5.17,5.32,1384800.0],["2023-12-11",5.37,5.47,5.33,5.47,1846700.0],["2023-12-12",5.49,5.53,5.4,5.47,1433700.0],["2023-12-13",5.48,5.75,5.44,5.73,2154200.0],["2023-12-14",5.74,6.01,5.72,5.84,5043700.0],["2023-12-15",6.01,6.07,5.76,5.77,6806800.0],["2023-12-18",5.78,5.85,5.45,5.71,2518700.0],["2023-12-19",5.8,5.83,5.67,5.73,2132300.0],["2023-12-20",5.66,5.73,5.5,5.5,1161600.0],["2023-12-21",5.58,5.65,5.52,5.54,1008900.0],["2023-12-22",5.62,5.72,5.57,5.66,1103500.0],["2023-12-26",5.7,5.75,5.63,5.73,1313900.0],["2023-12-27",5.85,6.11,5.85,6.05,3540000.0],["2023-12-28",6.05,6.06,5.94,5.98,1507900.0],["2023-12-29",5.94,6.01,5.82,5.82,2096500.0],["2024-01-02",5.84,5.84,5.56,5.72,3448200.0],["2024-01-03",5.67,5.88,5.65,5.7,2955000.0],["2024-01-04",5.76,5.77,5.61,5.61,1005900.0],["2024-01-05",5.55,5.65,5.49,5.58,1431800.0],["2024-01-08",5.58,5.7,5.54,5.65,1103600.0],["2024-01-09",5.55,5.62,5.5,5.55,752700.0],["2024-01-10",5.5,5.64,5.5,5.64,870800.0],["2024-01-11",5.58,5.73,5.58,5.63,892500.0],["2024-01-12",5.75,5.79,5.66,5.75,914700.0],["2024-01-16",5.66,5.84,5.63,5.71,1071000.0],["2024-01-17",5.58,5.65,5.44,5.53,804600.0],["2024-01-18",5.56,5.64,5.42,5.44,822900.0],["2024-01-19",5.46,5.79,5.41,5.79,1537900.0],["2024-01-22",5.84,6.09,5.84,6.07,2270800.0],["2024-01-23",6.12,6.15,5.99,6.03,3313000.0],["2024-01-24",6.1,6.15,5.72,5.77,1324400.0],["2024-01-25",5.89,5.89,5.63,5.73,2482100.0],["2024-01-26",5.75,5.81,5.64,5.68,708400.0],["2024-01-29",5.66,5.74,5.63,5.73,816600.0],["2024-01-30",5.67,5.74,5.58,5.58,727600.0],["2024-01-31",5.56,5.76,5.45,5.47,1810400.0],["2024-02-01",5.45,5.7,5.42,5.69,1406000.0],["2024-02-02",5.6,5.63,5.51,5.63,1057800.0],["2024-02-05",5.5,5.55,5.38,5.43,1646400.0],["2024-02-06",5.41,5.52,5.34,5.49,1053700.0],["2024-02-07",5.51,5.52,5.41,5.5,963400.0],["2024-02-08",5.48,5.54,5.44,5.47,793900.0],["2024-02-09",5.46,5.52,5.36,5.51,1301000.0],["2024-02-12",5.53,6.04,5.51,5.98,2775100.0],["2024-02-13",5.72,5.91,5.63,5.79,1905400.0],["2024-02-14",5.92,6.2,5.91,6.19,2038700.0],["2024-02-15",6.24,6.3,6.1,6.29,2330900.0],["2024-02-16",6.18,6.31,6.12,6.17,1862600.0],["2024-02-20",6.01,6.21,6.0,6.16,2530800.0],["2024-02-21",5.6,6.03,5.27,5.5,5384300.0],["2024-02-22",5.48,5.58,5.32,5.35,2048300.0],["2024-02-23",5.31,5.46,5.28,5.28,1981300.0],["2024-02-26",5.35,5.68,5.29,5.67,1729500.0],["2024-02-27",5.73,5.92,5.7,5.91,1418600.0],["2024-02-28",5.8,5.97,5.7,5.71,2236400.0],["2024-02-29",5.82,5.88,5.67,5.72,7530300.0],["2024-03-01",5.75,5.78,5.55,5.57,1706300.0],["2024-03-04",5.54,5.65,5.48,5.59,913400.0],["2024-03-05",5.57,5.68,5.46,5.46,1631600.0],["2024-03-06",5.58,5.69,5.47,5.57,1097600.0],["2024-03-07",5.73,5.91,5.69,5.85,1078400.0],["2024-03-08",5.89,6.27,5.86,6.05,1656700.0],["2024-03-11",6.03,6.09,5.83,5.88,923900.0],["2024-03-12",5.86,6.26,5.8,6.17,2632800.0],["2024-03-13",6.15,6.35,6.15,6.18,4136000.0],["2024-03-14",6.16,6.17,5.83,5.87,1381500.0],["2024-03-15",5.83,6.03,5.76,6.0,2934100.0],["2024-03-18",6.02,6.15,5.92,6.1,1720500.0],["2024-03-19",6.08,6.42,6.08,6.38,2837200.0],["2024-03-20",6.38,6.4,6.2,6.37,1700000.0],["2024-03-21",6.4,6.71,6.38,6.5,2070800.0],["2024-03-22",6.52,6.53,6.42,6.44,1263200.0],["2024-03-25",6.47,6.55,6.43,6.46,1111300.0],["2024-03-26",6.53,6.62,6.43,6.43,2556900.0],["2024-03-27",6.5,6.61,6.45,6.59,2019900.0],["2024-03-28",6.6,6.71,6.58,6.61,3039500.0],["2024-04-01",6.61,6.82,6.58,6.74,2193300.0],["2024-04-02",6.64,6.75,6.45,6.52,2195100.0],["2024-04-03",6.5,6.77,6.5,6.75,1660900.0],["2024-04-04",6.88,6.92,6.54,6.57,1453400.0],["2024-04-05",6.57,6.81,6.56,6.77,3121400.0],["2024-04-08",6.82,6.97,6.8,6.92,997400.0],["2024-04-09",7.0,7.05,6.72,6.85,2876900.0],["2024-04-10",6.68,6.84,6.56,6.66,1576800.0],["2024-04-11",6.7,6.77,6.57,6.65,1170800.0],["2024-04-12",6.65,6.66,6.43,6.47,2705200.0],["2024-04-15",6.49,6.59,6.3,6.32,1209000.0],["2024-04-16",6.3,6.47,6.23,6.3,1808900.0],["2024-04-17",6.38,6.49,6.34,6.46,1834400.0],["2024-04-18",6.47,6.63,6.39,6.52,1383700.0],["2024-04-19",6.51,6.64,6.35,6.48,1202700.0],["2024-04-22",6.55,6.74,6.5,6.6,1729300.0],["2024-04-23",6.58,6.93,6.57,6.93,1183700.0],["2024-04-24",6.93,6.96,6.75,6.75,1695000.0],["2024-04-25",6.7,6.89,6.64,6.86,1777200.0],["2024-04-26",6.9,7.02,6.88,6.96,1839700.0],["2024-04-29",7.01,7.07,6.85,6.91,1005700.0],["2024-04-30",6.9,7.07,6.79,6.79,1921800.0],["2024-05-01",6.76,7.25,6.76,7.01,3245200.0],["2024-05-02",7.1,7.21,6.97,7.19,3641100.0],["2024-05-03",7.39,7.5,7.29,7.49,2277600.0],["2024-05-06",7.57,7.62,7.18,7.3,3189400.0],["2024-05-07",7.3,7.42,7.2,7.36,2919300.0],["2024-05-08",7.22,7.55,6.9,7.0,3203800.0],["2024-05-09",7.05,7.28,6.88,7.17,2588000.0],["2024-05-10",7.19,7.25,6.98,7.06,1398200.0],["2024-05-13",7.11,7.14,6.96,6.99,2304000.0],["2024-05-14",7.19,7.28,7.04,7.15,1756200.0],["2024-05-15",7.25,7.25,7.0,7.12,1363700.0],["2024-05-16",7.09,7.11,6.98,7.07,1121900.0],["2024-05-17",7.07,7.08,6.86,6.91,2628800.0],["2024-05-20",6.86,6.95,6.82,6.86,928500.0],["2024-05-21",6.86,6.93,6.81,6.89,1880700.0],["2024-05-22",6.83,6.97,6.78,6.78,1414200.0],["2024-05-23",6.82,6.86,6.61,6.68,833700.0],["2024-05-24",6.7,6.76,6.63,6.75,775000.0],["2024-05-28",6.8,6.86,6.69,6.7,1579600.0],["2024-05-29",6.58,6.67,6.52,6.54,1144700.0],["2024-05-30",6.59,6.65,6.55,6.65,1238000.0],["2024-05-31",6.7,6.73,6.55,6.71,1541900.0],["2024-06-03",6.8,6.81,6.54,6.72,1226800.0],["2024-06-04",6.62,6.74,6.59,6.7,866500.0],["2024-06-05",6.75,6.83,6.69,6.76,699200.0],["2024-06-06",6.74,6.77,6.57,6.62,1509100.0],["2024-06-07",6.55,6.64,6.49,6.62,1033900.0],["2024-06-10",6.53,6.69,6.53,6.67,810000.0],["2024-06-11",6.67,6.75,6.64,6.74,1314700.0],["2024-06-12",7.0,7.0,6.72,6.73,1032900.0],["2024-06-13",6.67,6.79,6.61,6.65,1329800.0],["2024-06-14",6.54,6.77,6.54,6.68,1133600.0],["2024-06-17",6.66,6.73,6.6,6.61,1096300.0],["2024-06-18",6.59,6.65,6.53,6.61,1649100.0],["2024-06-20",6.54,6.58,6.44,6.52,881100.0],["2024-06-21",6.51,6.52,6.38,6.41,2614900.0],["2024-06-24",6.41,6.49,6.36,6.49,882400.0],["2024-06-25",6.48,6.5,6.37,6.41,743700.0],["2024-06-26",6.38,6.58,6.37,6.56,1649600.0],["2024-06-27",6.61,6.63,6.42,6.62,1113400.0],["2024-06-28",6.84,6.95,6.7,6.83,9752200.0],["2024-07-01",6.8,7.19,6.79,7.14,3158000.0],["2024-07-02",7.15,7.37,7.1,7.33,1471400.0],["2024-07-03",7.33,7.43,7.33,7.36,617300.0],["2024-07-05",7.32,7.36,7.24,7.29,1089900.0],["2024-07-08",7.34,7.43,7.21,7.24,2604700.0],["2024-07-09",7.22,7.28,7.14,7.15,859000.0],["2024-07-10",7.16,7.18,6.94,7.02,2615900.0],["2024-07-11",7.05,7.2,6.98,7.2,3202600.0],["2024-07-12",7.32,7.41,7.23,7.38,2087700.0],["2024-07-15",7.43,7.7,7.33,7.56,2122800.0],["2024-07-16",7.67,7.88,7.61,7.63,2397400.0],["2024-07-17",7.57,7.78,7.55,7.73,2653700.0],["2024-07-18",7.71,8.02,7.66,7.68,3421500.0],["2024-07-19",7.71,7.83,7.59,7.65,1292500.0],["2024-07-22",7.67,7.78,7.55,7.77,2335900.0],["2024-07-23",7.74,7.97,7.74,7.81,3623200.0],["2024-07-24",7.79,8.12,7.77,7.84,5128600.0],["2024-07-25",7.87,7.97,7.79,7.82,2146900.0],["2024-07-26",7.91,7.99,7.78,7.99,2072200.0],["2024-07-29",8.03,8.08,7.81,7.89,3239500.0],["2024-07-30",7.94,8.03,7.76,7.82,1270700.0],["2024-07-31",7.88,7.92,7.71,7.73,2802000.0],["2024-08-01",7.74,7.92,7.5,7.64,1729100.0],["2024-08-02",7.35,7.51,7.28,7.48,1723500.0],["2024-08-05",7.05,7.26,6.98,7.15,2441400.0],["2024-08-06",7.17,7.39,7.09,7.22,2237800.0],["2024-08-07",7.31,7.41,7.14,7.18,2519700.0],["2024-08-08",7.22,7.39,7.14,7.32,2558700.0],["2024-08-09",6.78,7.17,6.53,6.81,6506300.0],["2024-08-12",6.73,7.01,6.61,6.96,2675200.0],["2024-08-13",7.03,7.05,6.83,6.99,1654800.0],["2024-08-14",7.02,7.16,6.96,6.97,1259300.0],["2024-08-15",7.12,7.13,6.89,6.97,2520600.0],["2024-08-16",6.96,7.0,6.9,6.93,1804700.0],["2024-08-19",6.94,6.99,6.75,6.81,1817100.0],["2024-08-20",6.81,6.81,6.63,6.63,1191500.0],["2024-08-21",6.68,6.85,6.63,6.82,1479500.0],["2024-08-22",6.84,6.95,6.82,6.92,1594400.0],["2024-08-23",6.96,7.19,6.9,7.15,2221100.0],["2024-08-26",7.2,7.32,7.15,7.22,1762100.0],["2024-08-27",7.19,7.31,7.15,7.3,1114200.0],["2024-08-28",7.29,7.44,7.22,7.25,1566900.0],["2024-08-29",7.28,7.34,7.1,7.11,958100.0],["2024-08-30",7.17,7.17,7.0,7.11,1164300.0],["2024-09-03",7.02,7.11,6.93,7.07,1587500.0],["2024-09-04",7.04,7.08,6.93,6.97,1286200.0],["2024-09-05",6.99,7.08,6.87,6.88,1044700.0],["2024-09-06",6.89,6.95,6.69,6.73,6637000.0],["2024-09-09",6.7,6.96,6.69,6.91,2115100.0],["2024-09-10",6.91,6.94,6.6,6.7,1600700.0],["2024-09-11",6.62,6.67,6.41,6.52,1962000.0],["2024-09-12",6.5,6.64,6.49,6.5,2074700.0],["2024-09-13",6.57,6.75,6.56,6.66,1405400.0],["2024-09-16",6.69,6.7,6.49,6.62,2046800.0],["2024-09-17",6.69,6.85,6.6,6.77,1483100.0],["2024-09-18",6.76,6.94,6.72,6.75,1634200.0],["2024-09-19",6.91,6.98,6.81,6.85,1427600.0],["2024-09-20",6.83,6.96,6.74,6.75,2674300.0],["2024-09-23",6.83,6.83,6.7,6.79,1672100.0],["2024-09-24",6.78,6.81,6.68,6.78,986800.0],["2024-09-25",6.77,6.81,6.62,6.66,1326300.0],["2024-09-26",6.71,6.71,6.49,6.53,3262200.0],["2024-09-27",6.6,6.67,6.5,6.59,3456100.0],["2024-09-30",6.72,7.02,6.65,6.79,5676700.0],["2024-10-01",6.73,6.85,6.45,6.6,3500800.0],["2024-10-02",6.59,6.73,6.56,6.62,2328800.0],["2024-10-03",6.59,6.61,6.23,6.31,3287000.0],["2024-10-04",6.35,6.35,6.14,6.2,4382200.0],["2024-10-07",5.95,6.01,5.67,5.95,6963100.0],["2024-10-08",6.01,6.02,5.57,5.68,6289700.0],["2024-10-09",5.68,5.77,5.48,5.74,3270600.0],["2024-10-10",5.74,5.83,5.71,5.81,2919600.0],["2024-10-11",5.84,6.01,5.76,5.91,2102300.0],["2024-10-14",5.9,6.12,5.9,6.05,2116100.0],["2024-10-15",6.01,6.14,5.99,6.07,1226500.0],["2024-10-16",6.41,6.83,6.3,6.68,6454400.0],["2024-10-17",6.64,6.76,6.59,6.61,1952900.0],["2024-10-18",6.6,6.73,6.53,6.58,1160700.0],["2024-10-21",6.54,6.61,6.27,6.28,2539500.0],["2024-10-22",6.23,6.34,6.18,6.18,1480900.0],["2024-10-23",6.15,6.2,5.99,6.16,1330200.0],["2024-10-24",6.13,6.24,6.11,6.21,1610300.0],["2024-10-25",6.22,6.23,6.09,6.12,902800.0],["2024-10-28",6.22,6.35,6.15,6.31,981700.0],["2024-10-29",6.3,6.35,6.21,6.26,1262000.0],["2024-10-30",6.23,6.38,6.22,6.33,843900.0],["2024-10-31",6.3,6.32,6.22,6.27,1735000.0],["2024-11-01",6.3,6.4,6.19,6.25,1235500.0],["2024-11-04",6.22,6.29,6.18,6.24,879400.0],["2024-11-05",6.21,6.3,6.18,6.26,709800.0],["2024-11-06",6.59,6.65,6.37,6.46,2005700.0],["2024-11-07",6.1,6.17,5.39,5.7,5747100.0],["2024-11-08",5.68,5.7,5.46,5.5,3330800.0],["2024-11-11",5.6,5.8,5.39,5.73,2797800.0],["2024-11-12",5.71,5.72,5.44,5.46,2327800.0],["2024-11-13",5.46,5.57,5.41,5.44,2537000.0],["2024-11-14",5.42,5.49,5.28,5.33,1979700.0],["2024-11-15",5.37,5.4,5.22,5.23,1547800.0],["2024-11-18",5.22,5.29,5.1,5.18,2024500.0],["2024-11-19",5.09,5.25,5.08,5.2,2914800.0],["2024-11-20",5.15,5.35,5.15,5.22,765100.0],["2024-11-21",5.22,5.36,5.2,5.33,1203700.0],["2024-11-22",5.39,5.49,5.35,5.48,2355400.0],["2024-11-25",5.51,5.68,5.51,5.56,1808000.0],["2024-11-26",5.54,5.63,5.45,5.61,1586600.0],["2024-11-27",5.63,5.77,5.58,5.59,1250000.0],["2024-11-29",5.64,5.74,5.6,5.68,648300.0],["2024-12-02",5.69,5.72,5.53,5.58,1527500.0],["2024-12-03",5.54,5.68,5.49,5.51,986600.0],["2024-12-04",5.52,5.75,5.51,5.68,2093700.0],["2024-12-05",5.66,5.7,5.54,5.6,3889600.0],["2024-12-06",5.63,5.65,5.44,5.55,1639200.0],["2024-12-09",5.55,5.62,5.4,5.48,1361000.0],["2024-12-10",5.53,5.9,5.44,5.56,2698300.0],["2024-12-11",5.58,5.61,5.41,5.43,1361500.0],["2024-12-12",5.41,5.47,5.27,5.27,1508000.0],["2024-12-13",5.28,5.32,5.2,5.27,962900.0],["2024-12-16",5.24,5.36,5.18,5.25,1354000.0],["2024-12-17",5.19,5.33,5.19,5.25,1551700.0],["2024-12-18",5.29,5.29,4.89,4.93,2110900.0],["2024-12-19",5.07,5.16,4.99,5.0,2379100.0],["2024-12-20",5.0,5.2,5.0,5.13,3336600.0],["2024-12-23",5.11,5.14,4.99,5.11,1821900.0],["2024-12-24",5.06,5.15,5.01,5.07,432900.0],["2024-12-26",5.06,5.2,5.06,5.13,1065200.0],["2024-12-27",5.09,5.13,4.99,5.07,904200.0],["2024-12-30",5.05,5.05,4.94,4.94,1336400.0],["2024-12-31",5.0,5.09,4.97,5.03,2371500.0],["2025-01-02",5.11,5.18,5.04,5.06,1651000.0],["2025-01-03",5.07,5.15,5.02,5.13,1219100.0],["2025-01-06",5.12,5.26,4.96,5.0,2509300.0],["2025-01-07",5.02,5.08,4.77,4.83,1803600.0],["2025-01-08",4.79,4.97,4.71,4.88,2473700.0],["2025-01-10",4.79,4.97,4.75,4.89,2703600.0],["2025-01-13",4.89,4.97,4.82,4.9,2417100.0],["2025-01-14",4.91,5.02,4.73,4.91,2169400.0],["2025-01-15",5.08,5.13,4.93,5.01,2042600.0],["2025-01-16",4.96,5.05,4.93,5.01,1175100.0],["2025-01-17",5.07,5.09,4.91,4.96,2017800.0],["2025-01-21",5.03,5.1,4.95,5.05,1139000.0],["2025-01-22",5.02,5.02,4.86,4.88,1598700.0],["2025-01-23",4.86,4.95,4.82,4.92,3907400.0],["2025-01-24",4.88,5.07,4.88,4.92,3307100.0],["2025-01-27",4.94,5.11,4.89,5.08,1491300.0],["2025-01-28",5.06,5.08,4.87,4.87,2776900.0],["2025-01-29",4.85,4.92,4.67,4.7,2019500.0],["2025-01-30",4.7,4.84,4.68,4.75,4506700.0],["2025-01-31",4.75,4.85,4.59,4.63,2447100.0],["2025-02-03",4.53,4.68,4.51,4.59,1982300.0],["2025-02-04",4.53,4.67,4.52,4.64,2734100.0],["2025-02-05",4.67,4.74,4.62,4.69,1323900.0],["2025-02-06",4.69,4.74,4.58,4.65,1138600.0],["2025-02-07",4.63,4.65,4.53,4.55,1106800.0],["2025-02-10",4.56,4.57,4.45,4.51,1221000.0],["2025-02-11",4.48,4.79,4.47,4.78,4385000.0],["2025-02-12",4.7,4.98,4.66,4.93,3037600.0],["2025-02-13",4.99,5.32,4.93,5.31,3485300.0],["2025-02-14",5.33,5.38,5.24,5.31,1473100.0],["2025-02-18",5.25,5.38,5.24,5.3,2102300.0],["2025-02-19",5.68,5.69,5.13,5.44,5425000.0],["2025-02-20",5.4,5.57,5.39,5.45,1640500.0],["2025-02-21",5.47,5.56,5.37,5.4,3633800.0],["2025-02-24",5.44,5.68,5.38,5.64,1654900.0],["2025-02-25",5.7,5.91,5.56,5.89,2368600.0],["2025-02-26",5.92,5.99,5.76,5.82,4949500.0],["2025-02-27",5.76,6.08,5.74,5.86,3030900.0],["2025-02-28",5.83,5.83,5.59,5.7,2680600.0],["2025-03-03",5.7,5.89,5.64,5.64,2462100.0],["2025-03-04",5.57,5.66,5.44,5.6,1576300.0],["2025-03-05",5.56,6.06,5.53,6.0,8005800.0],["2025-03-06",5.94,5.99,5.72,5.81,4307500.0],["2025-03-07",5.8,5.91,5.67,5.75,2079500.0],["2025-03-10",5.6,5.72,5.43,5.49,2160700.0],["2025-03-11",5.5,5.69,5.43,5.63,2310400.0],["2025-03-12",5.67,5.83,5.51,5.69,1899500.0],["2025-03-13",5.68,5.8,5.62,5.8,1895100.0],["2025-03-14",5.83,6.11,5.75,6.08,2330700.0],["2025-03-17",6.11,6.18,6.0,6.15,2000000.0],["2025-03-18",6.14,6.15,6.05,6.1,2350200.0],["2025-03-19",6.06,6.14,6.05,6.11,1666200.0],["2025-03-20",6.06,6.18,6.04,6.15,1650500.0],["2025-03-21",6.1,6.22,6.0,6.02,2893100.0],["2025-03-24",6.05,6.09,5.94,6.02,1442100.0],["2025-03-25",6.1,6.12,5.89,5.91,1512700.0],["2025-03-26",5.9,6.01,5.88,5.89,999800.0],["2025-03-27",5.75,5.96,5.75,5.91,16408600.0],["2025-03-28",5.99,6.18,5.94,6.15,3229300.0],["2025-03-31",6.11,6.38,6.11,6.26,4790400.0],["2025-04-01",6.22,6.25,5.98,6.11,4980100.0],["2025-04-02",6.04,6.16,5.99,6.04,2632700.0],["2025-04-03",5.87,6.28,5.87,6.26,4252700.0],["2025-04-04",6.16,6.23,5.79,5.81,5782000.0],["2025-04-07",5.5,5.85,5.24,5.59,3617100.0],["2025-04-08",5.76,5.8,5.08,5.13,2933700.0],["2025-04-09",5.02,5.95,4.97,5.89,6421200.0],["2025-04-10",5.81,6.0,5.64,5.83,3082200.0],["2025-04-11",5.82,5.86,5.61,5.75,2927600.0],["2025-04-14",5.74,6.33,5.74,6.24,4846300.0],["2025-04-15",6.28,6.33,6.16,6.21,3870900.0],["2025-04-16",6.32,6.62,6.24,6.31,3982000.0],["2025-04-17",6.25,6.39,6.17,6.24,4358000.0],["2025-04-21",6.24,6.27,5.79,5.87,3477500.0],["2025-04-22",5.91,5.98,5.81,5.88,2157300.0],["2025-04-23",5.96,6.25,5.96,6.21,3780600.0],["2025-04-24",6.35,6.35,6.18,6.24,2517300.0],["2025-04-25",6.24,6.35,6.15,6.3,1844700.0],["2025-04-28",6.29,6.41,6.28,6.37,2664000.0],["2025-04-29",6.37,6.55,6.36,6.51,3068500.0],["2025-04-30",6.48,6.61,6.33,6.56,1965600.0],["2025-05-01",6.51,6.63,6.46,6.57,1892100.0],["2025-05-02",6.62,6.68,6.53,6.58,2303100.0],["2025-05-05",6.59,6.68,6.57,6.63,2456800.0],["2025-05-06",6.56,6.8,6.53,6.75,3683800.0],["2025-05-07",6.5,6.77,6.07,6.61,7833000.0],["2025-05-08",6.57,6.83,6.52,6.66,2504900.0],["2025-05-09",6.67,6.91,6.61,6.84,2552400.0],["2025-05-12",6.97,7.04,6.75,6.84,2083100.0],["2025-05-13",6.87,6.96,6.75,6.92,2341300.0],["2025-05-14",6.89,6.94,6.77,6.78,4309300.0],["2025-05-15",6.7,6.85,6.59,6.83,3052600.0],["2025-05-16",6.8,6.96,6.75,6.89,2704500.0],["2025-05-19",6.84,6.9,6.74,6.75,1468700.0],["2025-05-20",6.73,6.77,6.69,6.73,1699100.0],["2025-05-21",6.68,6.82,6.54,6.56,2649100.0],["2025-05-22",6.52,6.55,6.41,6.42,2756200.0],["2025-05-23",6.39,6.5,6.31,6.41,2219600.0],["2025-05-27",6.46,6.65,6.41,6.59,1925100.0],["2025-05-28",6.6,6.61,6.46,6.5,1540900.0],["2025-05-29",6.52,6.58,6.47,6.48,1364000.0],["2025-05-30",6.46,6.6,6.44,6.51,1641000.0],["2025-06-02",6.49,6.54,6.26,6.37,2130500.0],["2025-06-03",6.39,6.65,6.37,6.6,5665500.0],["2025-06-04",6.59,6.72,6.56,6.62,1958700.0],["2025-06-05",6.64,6.77,6.53,6.7,1933200.0],["2025-06-06",6.75,6.79,6.62,6.68,1945600.0],["2025-06-09",6.71,6.75,6.48,6.57,2072700.0],["2025-06-10",6.66,7.29,6.66,7.1,5245400.0],["2025-06-11",7.18,7.18,6.94,6.95,2293900.0],["2025-06-12",6.94,7.02,6.87,6.93,2064900.0],["2025-06-13",6.82,6.95,6.79,6.84,1678700.0],["2025-06-16",6.89,6.91,6.68,6.74,2005600.0],["2025-06-17",6.65,6.8,6.59,6.78,3116200.0],["2025-06-18",6.77,6.95,6.74,6.84,5202000.0],["2025-06-20",6.89,6.97,6.77,6.82,6617200.0],["2025-06-23",6.74,6.92,6.69,6.91,2824200.0],["2025-06-24",6.93,6.96,6.8,6.83,3408000.0],["2025-06-25",6.78,7.0,6.73,6.91,1813200.0],["2025-06-26",6.95,7.09,6.86,7.0,2327800.0],["2025-06-27",6.97,7.01,6.87,6.9,8370500.0],["2025-06-30",6.96,6.99,6.89,6.96,3409600.0],["2025-07-01",6.92,6.99,6.8,6.85,4391100.0],["2025-07-02",6.82,6.96,6.72,6.88,2968800.0],["2025-07-03",6.86,6.92,6.8,6.84,1486100.0],["2025-07-07",6.81,6.85,6.65,6.69,3295400.0],["2025-07-08",6.68,7.1,6.68,6.98,4199800.0],["2025-07-09",7.1,7.45,7.02,7.44,4847500.0],["2025-07-10",7.43,7.74,7.36,7.74,4349700.0],["2025-07-11",7.68,7.94,7.65,7.93,3355900.0],["2025-07-14",7.93,8.01,7.82,7.95,2795500.0],["2025-07-15",7.98,8.0,7.75,7.8,3173600.0],["2025-07-16",7.85,7.87,7.58,7.77,3037900.0],["2025-07-17",7.69,7.8,7.58,7.7,2792500.0],["2025-07-18",7.69,7.83,7.67,7.71,1985400.0],["2025-07-21",7.8,7.9,7.68,7.74,2292500.0],["2025-07-22",7.75,7.85,7.58,7.64,2431900.0],["2025-07-23",7.64,7.73,7.54,7.72,1605700.0],["2025-07-24",7.67,7.72,7.43,7.44,1780200.0],["2025-07-25",7.49,7.56,7.4,7.51,2165300.0],["2025-07-28",7.52,7.58,7.41,7.49,1512300.0],["2025-07-29",7.56,7.7,7.51,7.68,1561300.0],["2025-07-30",7.7,7.85,7.63,7.72,2294500.0],["2025-07-31",7.65,7.85,7.61,7.75,2623000.0],["2025-08-01",7.86,7.86,7.54,7.61,2084500.0],["2025-08-04",7.61,7.77,7.54,7.73,1528600.0],["2025-08-05",7.69,7.89,7.69,7.88,2488000.0],["2025-08-06",7.82,7.96,7.79,7.8,2602100.0],["2025-08-07",7.36,7.52,7.02,7.13,7067300.0],["2025-08-08",7.1,7.24,7.0,7.21,3750300.0],["2025-08-11",7.23,7.32,7.2,7.22,2956700.0],["2025-08-12",7.25,7.3,7.03,7.23,1946700.0],["2025-08-13",7.3,7.49,7.27,7.39,2749700.0],["2025-08-14",7.35,7.36,7.2,7.33,1917700.0],["2025-08-15",7.33,7.42,7.21,7.31,2280500.0],["2025-08-18",7.31,7.47,7.31,7.34,2074200.0],["2025-08-19",7.33,7.43,7.19,7.19,2487000.0],["2025-08-20",7.23,7.31,7.11,7.31,3068100.0],["2025-08-21",7.28,7.46,7.28,7.32,5023800.0],["2025-08-22",7.39,7.74,7.3,7.72,6474600.0],["2025-08-25",7.71,7.72,7.6,7.63,1765600.0],["2025-08-26",7.62,7.75,7.58,7.73,2121400.0],["2025-08-27",7.71,7.86,7.71,7.84,1739500.0],["2025-08-28",7.85,7.85,7.63,7.64,2308400.0],["2025-08-29",7.66,7.73,7.61,7.7,2114400.0],["2025-09-02",7.57,7.77,7.57,7.71,1695500.0],["2025-09-03",7.61,7.7,7.6,7.63,3252100.0],["2025-09-04",7.67,7.73,7.54,7.65,2981000.0],["2025-09-05",7.65,7.74,7.54,7.69,2381500.0],["2025-09-08",7.71,7.74,7.61,7.74,1747000.0],["2025-09-09",7.72,7.73,7.55,7.62,1717600.0],["2025-09-10",7.62,8.29,7.59,7.64,5501200.0],["2025-09-11",7.57,7.62,7.35,7.45,2792300.0],["2025-09-12",7.37,7.57,7.34,7.51,2141000.0],["2025-09-15",7.56,7.57,7.44,7.49,1669800.0],["2025-09-16",7.43,7.48,7.34,7.36,2140400.0],["2025-09-17",7.35,7.63,7.29,7.53,3182000.0],["2025-09-18",7.55,8.02,7.49,8.01,2864900.0],["2025-09-19",8.03,8.08,7.85,7.91,4161900.0],["2025-09-22",7.9,8.28,7.84,8.28,4831900.0],["2025-09-23",8.31,8.45,8.24,8.35,4284100.0],["2025-09-24",8.34,8.55,8.29,8.5,4040800.0],["2025-09-25",8.54,8.54,8.35,8.36,2661600.0],["2025-09-26",8.36,8.47,8.29,8.34,2045400.0],["2025-09-29",8.28,8.31,8.18,8.24,2470700.0],["2025-09-30",8.25,8.49,8.22,8.47,2344400.0],["2025-10-01",8.36,8.66,8.36,8.56,2865400.0],["2025-10-02",8.49,8.49,8.17,8.42,3613700.0],["2025-10-03",8.49,8.56,7.97,8.06,3819000.0],["2025-10-06",8.17,8.27,7.97,8.02,2859100.0],["2025-10-07",8.02,8.24,8.01,8.09,4085200.0],["2025-10-08",8.22,8.23,8.0,8.12,2235700.0],["2025-10-09",8.33,9.09,8.23,8.88,8209000.0],["2025-10-10",8.9,8.9,8.59,8.59,2966400.0],["2025-10-13",8.59,8.78,8.59,8.72,1957900.0],["2025-10-14",8.71,8.91,8.63,8.74,2686900.0],["2025-10-15",8.75,8.82,8.63,8.81,1517000.0],["2025-10-16",8.81,8.85,8.56,8.66,1945100.0],["2025-10-17",8.65,8.76,8.59,8.68,2187600.0],["2025-10-20",8.68,8.8,8.62,8.77,1296200.0],["2025-10-21",8.8,8.8,8.56,8.61,1337200.0],["2025-10-22",8.69,8.73,8.56,8.7,2045200.0],["2025-10-23",8.62,8.77,8.6,8.72,1234800.0],["2025-10-24",8.81,8.93,8.74,8.83,1966900.0],["2025-10-27",8.8,8.93,8.74,8.75,1909100.0],["2025-10-28",8.81,8.84,8.63,8.83,1800000.0],["2025-10-29",8.8,9.18,8.8,8.95,4032300.0],["2025-10-30",8.95,9.28,8.95,9.25,4029400.0],["2025-10-31",9.23,9.38,9.18,9.27,3909300.0],["2025-11-03",9.22,9.24,9.06,9.17,2470300.0],["2025-11-04",9.04,9.36,9.04,9.17,4627900.0],["2025-11-05",9.24,9.28,9.07,9.27,2470300.0],["2025-11-06",9.15,9.27,9.07,9.11,2443200.0],["2025-11-07",8.85,9.56,8.02,9.43,5458800.0],["2025-11-10",9.61,10.23,9.46,9.91,10499900.0],["2025-11-11",9.89,10.24,9.87,10.21,4111100.0],["2025-11-12",10.25,10.58,10.11,10.51,4144500.0],["2025-11-13",10.48,10.51,10.18,10.34,3507500.0],["2025-11-14",10.33,10.48,10.19,10.43,2840000.0],["2025-11-17",10.75,11.0,10.37,10.49,3233300.0],["2025-11-18",10.5,10.71,10.4,10.57,5184500.0],["2025-11-19",10.59,10.61,10.37,10.49,2813500.0],["2025-11-20",10.65,10.76,10.44,10.48,2918400.0],["2025-11-21",10.54,10.86,10.43,10.8,8004400.0],["2025-11-24",10.8,11.32,10.7,11.25,6671500.0],["2025-11-25",11.34,11.38,11.11,11.25,7487900.0],["2025-11-26",11.24,11.33,11.1,11.12,1885800.0],["2025-11-28",11.19,11.24,11.0,11.13,1216500.0],["2025-12-01",11.08,11.19,11.01,11.08,2667600.0],["2025-12-02",11.2,11.2,10.93,10.99,1851600.0],["2025-12-03",10.96,10.99,10.48,10.61,4011200.0],["2025-12-04",10.59,10.72,10.53,10.64,2989900.0],["2025-12-05",10.64,10.8,10.56,10.78,3225500.0],["2025-12-08",10.8,11.0,10.67,10.69,3560600.0],["2025-12-09",10.78,10.89,10.54,10.58,2409800.0],["2025-12-10",10.62,10.69,10.45,10.46,2194200.0],["2025-12-11",10.48,10.56,10.11,10.24,4295700.0],["2025-12-12",10.27,10.39,10.23,10.27,2160100.0],["2025-12-15",10.29,10.43,10.22,10.3,2325500.0],["2025-12-16",10.37,10.59,10.31,10.49,3443800.0],["2025-12-17",10.48,10.63,10.43,10.55,4086000.0],["2025-12-18",10.71,10.78,10.57,10.67,3110400.0],["2025-12-19",10.68,10.81,10.63,10.79,3223500.0],["2025-12-22",10.74,10.97,10.73,10.76,3586000.0],["2025-12-23",10.73,11.17,10.72,10.99,2797000.0],["2025-12-24",11.01,11.04,10.81,10.89,1170200.0],["2025-12-26",10.94,11.03,10.79,10.89,1781800.0],["2025-12-29",10.88,10.89,10.75,10.83,1184700.0],["2025-12-30",10.86,10.87,10.7,10.76,1886400.0],["2025-12-31",10.77,10.8,10.64,10.79,2269800.0],["2026-01-02",10.72,11.0,10.58,10.84,2321200.0],["2026-01-05",10.9,10.93,10.59,10.84,2190900.0],["2026-01-06",11.37,11.64,11.12,11.31,7314000.0],["2026-01-07",11.36,11.5,11.22,11.25,5158200.0],["2026-01-08",11.25,11.27,11.09,11.2,3152800.0],["2026-01-09",11.03,11.26,10.98,11.01,2230200.0],["2026-01-12",11.05,11.22,10.94,11.06,4156800.0],["2026-01-13",11.12,11.22,10.84,11.2,4917700.0],["2026-01-14",11.21,11.28,10.83,11.14,4667100.0],["2026-01-15",11.25,11.47,11.09,11.25,4779500.0],["2026-01-16",11.46,12.31,11.31,12.2,8103200.0],["2026-01-20",12.16,12.2,12.0,12.1,3775900.0],["2026-01-21",12.23,12.6,12.09,12.55,6191800.0],["2026-01-22",12.67,12.78,12.51,12.74,4837900.0],["2026-01-23",12.62,13.09,12.59,12.95,8817200.0],["2026-01-26",12.88,13.19,12.72,12.79,3780200.0],["2026-01-27",12.87,13.13,12.76,12.92,5997700.0],["2026-01-28",12.81,13.21,12.81,13.11,5416100.0],["2026-01-29",13.66,14.63,13.31,14.5,8956900.0],["2026-01-30",14.47,15.06,14.38,15.0,7810800.0],["2026-02-02",15.06,16.37,14.95,15.65,9100500.0],["2026-02-03",15.75,15.98,15.5,15.84,6472900.0],["2026-02-04",16.0,16.0,14.86,14.9,8626200.0],["2026-02-05",14.98,15.55,14.9,15.46,5245800.0],["2026-02-06",15.74,16.24,15.41,16.12,9338100.0],["2026-02-09",16.1,16.49,16.04,16.28,6063600.0],["2026-02-10",16.23,16.38,16.14,16.29,3219600.0],["2026-02-11",16.49,16.87,16.21,16.77,7001600.0],["2026-02-12",16.9,17.0,16.27,16.31,6275200.0],["2026-02-13",16.27,16.57,16.08,16.51,6761400.0],["2026-02-17",16.5,17.09,16.4,16.64,8133200.0],["2026-02-18",16.5,16.78,16.36,16.56,7404600.0],["2026-02-19",15.43,15.91,14.8,14.95,12232200.0],["2026-02-20",14.74,15.09,14.53,14.9,6673900.0],["2026-02-23",15.07,15.7,15.01,15.44,4596700.0],["2026-02-24",15.3,15.48,15.09,15.36,3565000.0],["2026-02-25",15.49,15.5,15.06,15.12,2413300.0],["2026-02-26",15.19,15.24,14.86,15.17,3634000.0],["2026-02-27",15.06,15.53,15.04,15.3,5353200.0],["2026-03-02",15.29,15.34,15.0,15.13,4290700.0],["2026-03-03",14.85,15.19,14.66,14.99,3690900.0],["2026-03-04",14.91,15.17,14.68,15.07,3606900.0],["2026-03-05",14.91,14.98,14.48,14.73,5569800.0],["2026-03-06",14.36,14.9,14.23,14.89,3360900.0],["2026-03-09",14.78,14.84,13.8,14.45,5624300.0],["2026-03-10",14.88,14.88,14.29,14.32,4647600.0],["2026-03-11",14.2,14.56,14.12,14.49,3726300.0],["2026-03-12",14.18,14.52,13.9,13.9,5313000.0],["2026-03-13",13.98,14.17,13.82,13.94,3223800.0],["2026-03-16",14.2,14.49,14.1,14.18,2248500.0],["2026-03-17",14.27,14.59,14.17,14.55,2920400.0],["2026-03-18",14.51,14.57,14.24,14.32,2846300.0],["2026-03-19",14.13,14.37,13.86,14.14,3059200.0],["2026-03-20",14.12,14.23,13.68,13.74,5849600.0],["2026-03-23",13.88,14.17,13.67,13.89,2658600.0],["2026-03-24",13.84,14.11,13.68,13.95,2739900.0],["2026-03-25",14.07,14.12,13.77,13.82,2542200.0],["2026-03-26",13.7,14.11,13.64,13.73,2360800.0],["2026-03-27",13.76,14.0,13.6,13.82,2536400.0],["2026-03-30",13.94,13.95,13.33,13.4,4121000.0],["2026-03-31",13.53,13.8,13.3,13.68,9842400.0],["2026-04-01",13.84,14.14,13.69,13.86,3370000.0],["2026-04-02",13.56,13.99,13.55,13.95,3081600.0],["2026-04-06",13.78,14.09,13.66,13.89,1902200.0],["2026-04-07",13.86,13.95,13.63,13.75,2730200.0],["2026-04-08",14.17,14.26,13.98,14.12,2570300.0],["2026-04-09",14.15,14.31,13.53,13.77,4389500.0],["2026-04-10",13.73,13.76,13.35,13.55,3148600.0],["2026-04-13",13.51,13.74,13.37,13.6,2044000.0],["2026-04-14",13.58,14.01,13.55,13.92,2935700.0],["2026-04-15",13.87,14.08,13.81,14.07,2501200.0],["2026-04-16",13.98,14.16,13.98,14.13,2902000.0],["2026-04-17",14.16,14.28,13.73,13.74,3317000.0],["2026-04-20",13.68,13.7,13.36,13.54,3422900.0],["2026-04-21",13.66,13.69,13.08,13.12,2643200.0],["2026-04-22",13.21,13.45,13.15,13.42,3602200.0],["2026-04-23",13.47,13.65,13.35,13.64,2133100.0],["2026-04-24",13.64,13.94,13.52,13.88,2138800.0],["2026-04-27",13.84,14.05,13.84,13.95,2055600.0],["2026-04-28",13.95,14.2,13.91,14.14,2520700.0],["2026-04-29",14.07,14.19,13.97,14.09,2381700.0],["2026-04-30",14.08,14.4,13.96,14.36,3542900.0],["2026-05-01",14.39,14.56,14.27,14.32,2575900.0],["2026-05-04",14.18,14.27,13.86,14.02,2763400.0],["2026-05-05",14.1,14.11,13.91,14.03,1753500.0],["2026-05-06",14.1,14.4,14.0,14.18,3586700.0],["2026-05-07",13.23,13.79,12.66,13.56,9845300.0],["2026-05-08",13.76,14.03,12.9,12.98,5118200.0],["2026-05-11",13.04,13.29,12.64,12.81,4741300.0],["2026-05-12",12.92,13.18,12.83,12.98,2685600.0],["2026-05-13",12.96,13.09,12.6,12.86,3394400.0],["2026-05-14",12.92,13.33,12.92,13.21,3667400.0],["2026-05-15",13.17,13.24,12.85,13.04,4576700.0],["2026-05-18",12.98,13.4,12.98,13.28,3995600.0],["2026-05-19",13.37,13.54,13.09,13.25,3077100.0],["2026-05-20",13.33,13.51,13.22,13.34,3308600.0],["2026-05-21",13.21,13.44,13.05,13.38,2802900.0],["2026-05-22",13.44,13.56,13.19,13.3,2161300.0],["2026-05-26",13.33,13.53,13.3,13.48,2384500.0],["2026-05-27",13.5,13.61,13.35,13.5,2129600.0],["2026-05-28",13.45,13.51,13.0,13.03,2975800.0],["2026-05-29",12.98,13.15,12.86,12.87,2833300.0],["2026-06-01",12.69,12.76,12.17,12.19,6133400.0],["2026-06-02",12.22,12.42,11.9,12.05,5079900.0],["2026-06-03",12.08,12.29,12.04,12.25,3804700.0],["2026-06-04",12.37,12.47,11.71,11.89,6329800.0],["2026-06-05",12.07,12.51,12.07,12.34,4300700.0],["2026-06-08",12.39,12.39,11.74,11.87,5092400.0],["2026-06-09",12.2,13.03,12.13,12.86,6488100.0],["2026-06-10",12.98,13.21,12.86,13.1,4984300.0],["2026-06-11",13.22,13.32,12.94,12.94,3408900.0],["2026-06-12",12.98,13.43,12.83,13.43,3415800.0],["2026-06-15",13.89,14.3,13.46,13.61,5096600.0],["2026-06-16",13.73,14.04,13.62,13.75,6138900.0],["2026-06-17",13.7,13.96,13.56,13.62,3724300.0],["2026-06-18",13.81,14.05,13.45,13.65,3537600.0],["2026-06-22",13.6,14.0,13.55,13.99,2948800.0],["2026-06-23",13.94,14.15,13.74,13.84,3236000.0],["2026-06-24",13.98,15.05,13.89,14.69,6847400.0],["2026-06-25",14.82,15.44,14.7,15.41,6555900.0],["2026-06-26",15.49,15.83,15.28,15.71,17182000.0],["2026-06-29",15.71,16.0,15.48,15.86,4993400.0],["2026-06-30",15.86,16.31,15.71,16.09,4089200.0],["2026-07-01",16.07,16.16,15.64,15.82,3189400.0],["2026-07-02",15.84,16.15,15.65,15.87,1905200.0],["2026-07-06",15.85,15.935,15.335,15.57,4578450.719898],["2026-07-07",15.62,15.835,15.32,15.42,3439479.817802],["2026-07-08",15.33,15.56,14.715,15.01,5832564.852907],["2026-07-09",15.03,15.38,14.935,15.28,3048472.353311],["2026-07-10",14.42,14.495,13.82,14.41,12458559.795502],["2026-07-13",14.61,15.12,14.335,14.4,4744325.966632],["2026-07-14",14.17,14.256,13.87,14.19,5250113.957067],["2026-07-15",13.98,14.6195,13.98,14.32,5052609.422432],["2026-07-16",14.23,15.33,14.23,15.28,8058296.969846],["2026-07-17",15.61,15.7757,14.955,15.01,5030623.591269],["2026-07-20",14.96,15.185,14.8,14.93,4049329.283414],["2026-07-21",14.93,15.22,14.85,15.19,3728400.94938],["2026-07-22",15.26,15.26,14.545,14.65,3890516.591478],["2026-07-23",14.5,14.76,14.37,14.5,3753632.033478],["2026-07-24",14.69,15.28,14.59,15.15,5076713.87036],["2026-07-27",15.2,15.655,15.18,15.47,7924001.23274],["2026-07-28",15.65,15.65,15.09,15.37,4592998.562873],["2026-07-29",15.23,15.38,14.805,14.86,3719596.532467],["2026-07-30",14.85,14.87,14.41,14.62,5384157.766658],["2026-07-31",14.69,14.74,14.28,14.6,3693909.64932],["2026-08-03",14.61,14.93,14.345,14.37,5551515.912494],["2026-08-04",14.26,14.375,13.85,14.23,5597273.809205],["2026-08-05",14.13,14.675,14.07,14.43,3190837.655398],["2026-08-06",14.65,14.89,14.35,14.36,2767798.07512],["2026-08-07",14.32,14.51,14.19,14.22,4052100.873251],["2026-08-10",14.11,14.15,13.81,13.83,1951689.012568],["2026-08-11",14.02,14.33,12.525,12.55,16710376.144247],["2026-08-12",12.7,13.145,12.4,12.98,7518081.81522],["2026-08-13",13.19,13.32,12.52,12.55,5470832.771578]]}