{"t":"CLNE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-05-25",12.0,13.0,11.97,12.04,8454200.0],["2007-05-29",12.04,12.08,12.0,12.04,1929500.0],["2007-05-30",12.0,12.03,12.0,12.0,261100.0],["2007-05-31",12.0,12.61,12.0,12.35,916100.0],["2007-06-01",12.69,13.25,12.25,13.11,892500.0],["2007-06-04",13.4,13.57,12.77,13.17,716700.0],["2007-06-05",13.3,13.52,13.14,13.23,428400.0],["2007-06-06",13.23,13.23,12.4,12.7,348000.0],["2007-06-07",12.77,13.0,12.33,12.75,157000.0],["2007-06-08",12.6,12.74,12.4,12.72,0.0],["2007-06-11",12.88,12.88,12.61,12.61,86900.0],["2007-06-12",12.75,12.84,12.71,12.79,58700.0],["2007-06-13",12.75,13.1,12.75,12.9,169700.0],["2007-06-14",13.0,13.4,12.93,13.05,217100.0],["2007-06-15",13.13,13.13,12.71,13.08,158400.0],["2007-06-18",13.1,13.68,13.04,13.31,174100.0],["2007-06-19",13.37,13.72,13.25,13.58,151900.0],["2007-06-20",13.7,13.9,13.46,13.46,235700.0],["2007-06-21",13.5,13.55,13.26,13.26,148400.0],["2007-06-22",13.35,13.35,12.56,12.56,949700.0],["2007-06-25",12.5,12.52,11.4,11.83,774700.0],["2007-06-26",12.0,12.05,11.71,11.75,219600.0],["2007-06-27",11.7,12.05,11.7,11.94,134100.0],["2007-06-28",11.99,12.5,11.83,12.5,393800.0],["2007-06-29",12.5,12.65,12.25,12.56,201400.0],["2007-07-02",12.59,12.83,12.41,12.8,195600.0],["2007-07-03",12.83,13.04,12.68,12.88,116100.0],["2007-07-05",13.1,13.15,12.77,13.07,120000.0],["2007-07-06",13.07,13.16,12.67,13.11,171000.0],["2007-07-09",13.25,13.42,13.15,13.3,144500.0],["2007-07-10",13.28,13.4,12.7,12.75,143500.0],["2007-07-11",12.84,13.1,12.67,13.0,99500.0],["2007-07-12",13.0,13.25,12.87,13.24,79700.0],["2007-07-13",13.25,13.59,13.23,13.44,136600.0],["2007-07-16",13.6,15.0,13.5,14.96,494600.0],["2007-07-17",15.2,15.97,15.12,15.22,602500.0],["2007-07-18",15.8,16.3,15.51,15.97,638200.0],["2007-07-19",16.5,16.5,15.42,15.46,520300.0],["2007-07-20",16.4,16.45,15.75,15.92,1437500.0],["2007-07-23",16.19,18.09,15.98,17.47,1328000.0],["2007-07-24",17.74,17.76,16.0,16.5,833600.0],["2007-07-25",16.83,16.99,15.25,16.0,469300.0],["2007-07-26",15.74,15.92,14.75,15.04,428900.0],["2007-07-27",14.74,15.15,14.01,14.42,450400.0],["2007-07-30",14.35,14.45,13.5,13.84,607600.0],["2007-07-31",13.86,16.0,13.86,15.82,865900.0],["2007-08-01",15.43,15.68,14.5,14.87,355300.0],["2007-08-02",15.2,16.5,15.2,15.8,806900.0],["2007-08-03",16.05,16.9,15.37,15.45,769600.0],["2007-08-06",15.99,16.5,15.25,16.31,498300.0],["2007-08-07",16.44,17.05,16.02,16.95,703600.0],["2007-08-08",17.37,18.8,17.07,17.96,898500.0],["2007-08-09",17.5,18.4,16.65,18.02,691100.0],["2007-08-10",17.9,18.38,17.3,17.56,444200.0],["2007-08-13",18.0,18.3,16.75,17.25,588400.0],["2007-08-14",16.83,17.0,13.06,13.35,2564100.0],["2007-08-15",13.4,14.0,12.55,12.82,696800.0],["2007-08-16",12.5,12.53,10.81,11.55,1726800.0],["2007-08-17",12.72,13.25,11.68,12.11,633300.0],["2007-08-20",12.41,12.51,11.44,11.72,295100.0],["2007-08-21",11.82,12.34,11.57,12.25,234500.0],["2007-08-22",12.5,13.86,12.5,13.51,634500.0],["2007-08-23",13.69,13.75,13.0,13.29,263500.0],["2007-08-24",13.28,13.91,13.28,13.69,218200.0],["2007-08-27",13.55,13.82,12.8,13.2,199800.0],["2007-08-28",13.08,13.5,12.85,13.19,216700.0],["2007-08-29",13.22,13.64,13.22,13.57,106300.0],["2007-08-30",13.29,14.15,13.25,13.8,238500.0],["2007-08-31",14.0,14.02,13.66,13.75,89500.0],["2007-09-04",14.0,14.35,13.81,14.31,188800.0],["2007-09-05",14.11,14.15,13.7,14.02,161200.0],["2007-09-06",14.16,14.3,13.93,14.07,144300.0],["2007-09-07",14.0,14.02,13.1,13.74,180000.0],["2007-09-10",13.57,13.65,13.05,13.25,127700.0],["2007-09-11",13.16,13.32,12.13,12.3,467900.0],["2007-09-12",12.18,12.5,11.73,11.84,441600.0],["2007-09-13",12.03,12.9,11.86,12.49,531900.0],["2007-09-14",12.35,12.75,12.07,12.6,420100.0],["2007-09-17",12.54,12.69,12.09,12.22,122100.0],["2007-09-18",12.28,12.98,12.28,12.84,259100.0],["2007-09-19",13.07,15.47,13.07,14.75,2438600.0],["2007-09-20",15.0,16.9,14.46,15.95,1788400.0],["2007-09-21",16.15,16.7,16.15,16.27,870000.0],["2007-09-24",16.41,16.47,15.15,15.52,655100.0],["2007-09-25",15.39,15.39,14.55,14.89,585400.0],["2007-09-26",15.04,15.6,14.83,15.28,280400.0],["2007-09-27",15.45,15.5,14.6,14.76,283000.0],["2007-09-28",14.65,15.25,14.62,15.14,320700.0],["2007-10-01",15.25,15.77,15.19,15.61,338800.0],["2007-10-02",15.61,16.65,15.55,16.56,504600.0],["2007-10-03",16.5,16.54,15.72,15.88,310400.0],["2007-10-04",15.82,16.23,15.6,16.13,163400.0],["2007-10-05",16.27,16.5,15.65,15.72,233000.0],["2007-10-08",15.57,16.15,15.57,16.08,120000.0],["2007-10-09",16.2,16.54,15.8,16.02,262300.0],["2007-10-10",16.06,16.99,15.91,16.76,268300.0],["2007-10-11",16.8,17.23,16.08,16.35,389600.0],["2007-10-12",16.25,17.33,16.25,17.31,404400.0],["2007-10-15",17.49,20.0,17.38,19.8,1615000.0],["2007-10-16",20.0,20.02,18.61,19.6,1093400.0],["2007-10-17",20.13,20.65,18.15,18.6,820000.0],["2007-10-18",18.14,18.66,16.93,18.65,834700.0],["2007-10-19",18.54,18.54,17.4,17.53,481800.0],["2007-10-22",17.0,18.2,16.31,17.68,536000.0],["2007-10-23",18.08,18.8,17.86,18.48,260800.0],["2007-10-24",18.41,19.6,17.88,18.7,426400.0],["2007-10-25",18.82,19.46,18.44,18.59,280500.0],["2007-10-26",19.14,19.48,18.61,18.93,152100.0],["2007-10-29",19.0,19.46,18.25,18.63,180100.0],["2007-10-30",18.75,18.75,17.98,18.08,171100.0],["2007-10-31",18.07,18.56,17.75,17.88,204900.0],["2007-11-01",17.66,18.75,17.25,17.9,376800.0],["2007-11-02",18.16,18.16,17.5,18.0,157200.0],["2007-11-05",17.55,19.0,17.52,18.52,248900.0],["2007-11-06",18.53,19.49,18.5,19.3,499700.0],["2007-11-07",19.1,19.3,18.13,18.15,243400.0],["2007-11-08",18.01,18.76,17.22,17.85,334900.0],["2007-11-09",17.98,18.46,17.45,18.26,328400.0],["2007-11-12",17.88,18.99,17.85,18.5,564000.0],["2007-11-13",18.0,18.56,17.73,17.83,409800.0],["2007-11-14",18.37,18.8,18.04,18.42,369400.0],["2007-11-15",18.24,18.86,17.9,18.29,225200.0],["2007-11-16",18.23,18.48,17.6,17.88,280800.0],["2007-11-19",17.98,18.11,16.36,16.48,419400.0],["2007-11-20",16.97,16.97,15.16,15.36,508300.0],["2007-11-21",15.36,16.39,15.25,15.64,231900.0],["2007-11-23",15.7,16.3,15.5,16.21,138300.0],["2007-11-26",16.33,16.62,15.53,15.9,214400.0],["2007-11-27",16.0,16.09,15.02,15.31,234900.0],["2007-11-28",15.33,15.9,15.21,15.52,331300.0],["2007-11-29",15.49,16.0,15.29,15.4,202800.0],["2007-11-30",15.77,15.86,14.55,14.92,615100.0],["2007-12-03",14.99,15.17,14.6,14.96,220300.0],["2007-12-04",14.66,14.92,14.47,14.62,148400.0],["2007-12-05",14.55,15.0,12.65,12.76,1198700.0],["2007-12-06",13.0,14.7,12.55,14.61,1311000.0],["2007-12-07",14.85,14.9,13.75,14.71,359900.0],["2007-12-10",14.89,14.89,14.24,14.28,209700.0],["2007-12-11",14.59,15.4,14.35,15.14,1078800.0],["2007-12-12",15.5,15.6,15.08,15.27,528600.0],["2007-12-13",15.58,15.64,15.05,15.34,449600.0],["2007-12-14",15.25,16.37,14.55,16.24,881700.0],["2007-12-17",16.24,16.24,15.06,15.15,515100.0],["2007-12-18",15.45,15.94,15.15,15.5,440900.0],["2007-12-19",15.62,15.62,15.15,15.19,225600.0],["2007-12-20",15.3,15.3,14.65,15.0,320900.0],["2007-12-21",15.12,15.59,14.66,15.51,438000.0],["2007-12-24",15.53,15.71,15.3,15.61,103000.0],["2007-12-26",15.45,15.6,14.95,15.16,268300.0],["2007-12-27",15.05,15.34,14.9,15.0,292700.0],["2007-12-28",15.05,15.24,14.75,15.05,180400.0],["2007-12-31",15.04,15.14,14.82,15.14,207400.0],["2008-01-02",15.21,15.32,14.9,15.1,283600.0],["2008-01-03",15.25,15.92,15.12,15.61,434100.0],["2008-01-04",15.43,15.47,15.1,15.26,366200.0],["2008-01-07",15.25,15.52,15.1,15.26,629600.0],["2008-01-08",15.26,15.3,14.91,15.0,715900.0],["2008-01-09",15.24,15.36,14.95,15.23,301300.0],["2008-01-10",15.13,16.11,14.85,15.75,359500.0],["2008-01-11",15.74,15.83,15.4,15.46,180200.0],["2008-01-14",15.51,15.68,15.32,15.61,160200.0],["2008-01-15",15.41,16.84,15.31,16.27,498000.0],["2008-01-16",16.15,16.4,15.62,15.82,402800.0],["2008-01-17",16.06,16.4,15.35,15.61,304500.0],["2008-01-18",15.6,15.99,14.75,15.05,339800.0],["2008-01-22",14.0,14.96,13.0,14.55,476000.0],["2008-01-23",13.92,14.7,13.55,14.64,231500.0],["2008-01-24",14.64,14.77,14.09,14.27,259300.0],["2008-01-25",14.56,15.14,14.55,15.0,652500.0],["2008-01-28",15.04,15.4,14.48,15.35,359400.0],["2008-01-29",15.4,15.4,14.91,15.19,330900.0],["2008-01-30",15.17,15.39,14.91,14.95,266200.0],["2008-01-31",14.75,15.31,14.73,15.09,233200.0],["2008-02-01",15.25,15.39,14.91,15.12,245000.0],["2008-02-04",15.1,15.32,15.0,15.28,219300.0],["2008-02-05",15.0,15.17,14.6,14.83,217800.0],["2008-02-06",14.98,15.15,14.64,14.7,186700.0],["2008-02-07",14.56,15.15,14.47,14.97,146400.0],["2008-02-08",14.88,15.29,14.75,15.25,159800.0],["2008-02-11",15.35,15.5,15.05,15.37,279900.0],["2008-02-12",15.37,15.48,15.2,15.41,172100.0],["2008-02-13",15.47,15.95,15.31,15.95,311600.0],["2008-02-14",15.92,16.2,15.39,15.39,235700.0],["2008-02-15",15.31,15.99,15.31,15.58,159100.0],["2008-02-19",15.82,16.0,15.63,15.9,187200.0],["2008-02-20",15.56,15.73,15.1,15.37,237700.0],["2008-02-21",15.81,15.95,15.38,15.47,415200.0],["2008-02-22",15.5,15.6,14.9,15.01,205100.0],["2008-02-25",15.25,15.41,14.81,14.92,304600.0],["2008-02-26",15.0,15.84,14.95,15.49,269900.0],["2008-02-27",15.7,15.9,15.3,15.41,229200.0],["2008-02-28",15.42,15.49,15.01,15.19,159300.0],["2008-02-29",15.0,15.51,14.93,15.28,298000.0],["2008-03-03",15.35,15.6,15.01,15.3,246800.0],["2008-03-04",15.05,15.35,14.47,14.8,323000.0],["2008-03-05",14.97,15.06,14.1,14.37,290800.0],["2008-03-06",14.35,14.5,13.82,13.85,200300.0],["2008-03-07",13.68,14.04,13.5,13.9,189100.0],["2008-03-10",13.88,14.0,13.02,13.25,309000.0],["2008-03-11",13.55,13.74,13.02,13.6,163600.0],["2008-03-12",13.62,13.74,13.34,13.56,130300.0],["2008-03-13",13.35,13.86,13.35,13.67,108800.0],["2008-03-14",13.67,13.86,13.07,13.33,208100.0],["2008-03-17",13.0,13.25,12.75,12.83,205300.0],["2008-03-18",13.01,13.63,12.56,13.12,326500.0],["2008-03-19",13.12,13.8,12.11,12.21,230900.0],["2008-03-20",12.19,12.33,11.79,11.86,615500.0],["2008-03-24",11.86,12.17,11.77,11.87,397800.0],["2008-03-25",11.88,13.17,11.75,13.1,1635300.0],["2008-03-26",13.17,13.6,12.83,13.2,576200.0],["2008-03-27",13.26,13.59,13.1,13.13,294500.0],["2008-03-28",13.33,13.39,12.85,13.06,315500.0],["2008-03-31",13.12,13.45,13.0,13.36,202600.0],["2008-04-01",13.45,13.55,12.98,13.03,243000.0],["2008-04-02",13.0,13.4,13.0,13.21,280900.0],["2008-04-03",13.11,13.35,13.11,13.25,131200.0],["2008-04-04",13.31,13.39,12.75,12.88,379700.0],["2008-04-07",12.91,13.08,12.65,12.73,242200.0],["2008-04-08",12.7,12.99,12.62,12.89,267600.0],["2008-04-09",12.95,13.16,12.75,12.82,271600.0],["2008-04-10",12.82,13.03,12.75,12.83,152000.0],["2008-04-11",12.87,13.2,12.87,12.92,368800.0],["2008-04-14",12.95,13.06,12.71,12.71,162100.0],["2008-04-15",12.79,13.09,12.5,12.89,262600.0],["2008-04-16",13.0,13.06,12.8,13.0,247400.0],["2008-04-17",13.02,13.06,12.7,12.77,186100.0],["2008-04-18",12.93,12.99,12.7,12.82,206200.0],["2008-04-21",12.83,13.19,12.83,12.87,240000.0],["2008-04-22",13.01,13.71,12.93,13.55,552100.0],["2008-04-23",13.7,13.7,13.0,13.08,277600.0],["2008-04-24",13.2,13.38,12.89,12.92,261300.0],["2008-04-25",13.09,13.19,12.85,12.91,239000.0],["2008-04-28",12.92,13.0,12.78,12.9,194300.0],["2008-04-29",12.81,12.9,12.7,12.83,225100.0],["2008-04-30",12.87,13.03,12.74,13.02,273100.0],["2008-05-01",13.03,13.04,12.5,12.81,366300.0],["2008-05-02",12.84,13.49,12.7,13.28,525500.0],["2008-05-05",13.22,13.25,12.79,13.24,319000.0],["2008-05-06",13.36,13.56,13.1,13.53,534200.0],["2008-05-07",13.52,14.06,13.42,13.5,405200.0],["2008-05-08",13.6,13.91,13.43,13.73,312800.0],["2008-05-09",13.86,14.48,13.67,14.47,404800.0],["2008-05-12",14.84,15.09,14.33,14.89,604500.0],["2008-05-13",15.06,15.41,14.3,15.4,466600.0],["2008-05-14",15.46,15.47,14.82,14.94,432500.0],["2008-05-15",15.13,15.17,14.37,14.96,530800.0],["2008-05-16",13.84,14.95,13.7,14.73,1503600.0],["2008-05-19",14.86,15.39,14.8,15.2,690600.0],["2008-05-20",15.4,15.4,14.88,15.05,523900.0],["2008-05-21",15.06,15.25,14.7,14.71,354300.0],["2008-05-22",14.79,14.97,14.24,14.28,411100.0],["2008-05-23",14.3,14.46,13.99,14.31,223800.0],["2008-05-27",14.36,14.49,13.86,13.98,324800.0],["2008-05-28",14.02,14.56,14.02,14.43,262100.0],["2008-05-29",14.43,14.7,14.38,14.66,231200.0],["2008-05-30",14.61,15.01,14.35,14.95,264700.0],["2008-06-02",14.81,14.9,14.25,14.66,439300.0],["2008-06-03",14.66,14.78,14.2,14.4,309500.0],["2008-06-04",14.33,14.37,14.02,14.16,190100.0],["2008-06-05",14.23,14.4,14.09,14.4,353400.0],["2008-06-06",14.3,14.4,13.92,13.98,258500.0],["2008-06-09",13.98,14.08,13.89,14.0,242900.0],["2008-06-10",13.94,13.94,13.24,13.46,418600.0],["2008-06-11",13.42,13.54,12.95,13.19,433900.0],["2008-06-12",13.25,13.47,13.13,13.32,480100.0],["2008-06-13",13.4,13.45,13.11,13.3,207700.0],["2008-06-16",13.31,13.31,12.79,12.95,443100.0],["2008-06-17",12.9,13.24,12.9,13.15,275400.0],["2008-06-18",13.17,13.46,12.92,13.16,430000.0],["2008-06-19",12.5,12.5,11.92,12.06,918500.0],["2008-06-20",12.0,12.15,11.81,11.98,605500.0],["2008-06-23",11.88,12.14,11.7,11.73,279600.0],["2008-06-24",12.11,12.11,11.25,11.32,643300.0],["2008-06-25",11.37,11.5,10.15,10.82,945900.0],["2008-06-26",10.7,11.18,10.5,10.78,361000.0],["2008-06-27",10.78,11.12,10.41,11.0,2105800.0],["2008-06-30",11.05,11.87,10.8,11.49,645300.0],["2008-07-01",11.39,11.39,10.6,10.83,505700.0],["2008-07-02",10.87,11.36,10.33,10.69,451200.0],["2008-07-03",10.61,11.24,10.61,11.18,289800.0],["2008-07-07",11.17,11.17,10.36,10.44,423800.0],["2008-07-08",10.87,11.49,10.57,11.18,819000.0],["2008-07-09",11.37,12.98,11.24,11.34,1304700.0],["2008-07-10",11.95,11.97,11.39,11.84,566300.0],["2008-07-11",11.84,13.03,11.5,12.92,953700.0],["2008-07-14",13.04,13.1,12.12,12.25,567000.0],["2008-07-15",12.16,12.45,11.65,12.12,546300.0],["2008-07-16",12.19,12.57,12.0,12.48,296400.0],["2008-07-17",12.89,13.1,11.7,11.96,451000.0],["2008-07-18",12.02,12.51,11.32,12.41,556800.0],["2008-07-21",12.99,13.71,12.46,13.21,797100.0],["2008-07-22",13.5,14.02,12.9,13.88,696700.0],["2008-07-23",14.2,14.2,13.0,13.21,592200.0],["2008-07-24",13.25,13.5,12.6,13.1,452500.0],["2008-07-25",13.19,13.44,12.58,12.88,389800.0],["2008-07-28",12.88,13.0,12.3,12.35,332600.0],["2008-07-29",12.35,12.74,12.14,12.69,262000.0],["2008-07-30",12.75,13.24,12.53,13.17,428700.0],["2008-07-31",13.18,13.47,12.87,13.3,411800.0],["2008-08-01",13.29,13.86,13.29,13.79,449300.0],["2008-08-04",13.97,14.07,12.98,13.1,507300.0],["2008-08-05",13.23,13.4,12.89,13.26,318300.0],["2008-08-06",13.3,13.69,13.11,13.48,335400.0],["2008-08-07",13.5,13.92,13.43,13.63,279900.0],["2008-08-08",13.56,14.0,13.5,13.99,347100.0],["2008-08-11",14.0,14.5,13.6,14.43,564800.0],["2008-08-12",14.5,14.74,13.91,14.27,392400.0],["2008-08-13",14.28,14.7,14.28,14.7,450800.0],["2008-08-14",14.89,14.9,13.87,13.96,575100.0],["2008-08-15",14.17,14.17,12.95,13.53,518800.0],["2008-08-18",13.69,14.15,13.56,13.89,355300.0],["2008-08-19",13.92,14.11,13.34,14.11,469500.0],["2008-08-20",14.26,14.75,14.22,14.67,492000.0],["2008-08-21",14.7,14.85,14.25,14.32,346400.0],["2008-08-22",14.49,14.69,14.06,14.23,339100.0],["2008-08-25",14.49,14.64,14.2,14.21,446100.0],["2008-08-26",15.3,15.74,14.91,15.65,2195100.0],["2008-08-27",15.95,16.86,15.66,16.61,2099700.0],["2008-08-28",17.2,17.84,16.16,16.73,2556000.0],["2008-08-29",17.0,17.37,16.73,17.24,1267000.0],["2008-09-02",17.4,17.4,16.27,17.25,1279000.0],["2008-09-03",17.95,18.55,17.61,17.88,2861000.0],["2008-09-04",19.35,19.69,18.35,18.77,3409700.0],["2008-09-05",18.77,19.19,17.79,19.04,2392500.0],["2008-09-08",19.9,19.95,19.0,19.35,1692500.0],["2008-09-09",19.35,19.4,17.82,18.39,1448500.0],["2008-09-10",17.9,18.4,16.36,18.07,2824300.0],["2008-09-11",18.24,18.85,17.62,18.46,2284100.0],["2008-09-12",18.8,18.8,18.0,18.14,1080800.0],["2008-09-15",17.05,18.0,16.75,16.87,1353400.0],["2008-09-16",15.97,16.82,15.52,16.75,1993500.0],["2008-09-17",16.94,17.0,15.5,15.52,1199700.0],["2008-09-18",15.9,17.34,14.62,17.34,1368500.0],["2008-09-19",17.83,17.85,16.5,17.39,1308700.0],["2008-09-22",17.38,17.39,16.6,16.98,637200.0],["2008-09-23",16.8,16.88,15.75,16.15,652000.0],["2008-09-24",16.25,16.31,15.58,15.65,539100.0],["2008-09-25",15.67,16.68,15.67,16.65,701700.0],["2008-09-26",15.86,16.47,15.7,16.38,521500.0],["2008-09-29",16.0,16.14,14.21,15.55,1175500.0],["2008-09-30",15.46,15.46,13.75,14.15,1281600.0],["2008-10-01",14.45,14.7,13.98,14.3,599600.0],["2008-10-02",14.4,14.4,12.63,13.37,851200.0],["2008-10-03",13.12,13.53,11.88,12.01,1161300.0],["2008-10-06",11.14,11.2,8.8,10.56,1518200.0],["2008-10-07",10.98,10.99,9.75,9.78,853400.0],["2008-10-08",9.38,11.22,9.05,10.4,1054000.0],["2008-10-09",10.76,11.88,9.01,9.27,788100.0],["2008-10-10",9.0,9.97,8.06,9.74,1063000.0],["2008-10-13",10.65,11.98,10.45,11.98,249700.0],["2008-10-14",13.0,13.35,10.75,11.12,734900.0],["2008-10-15",10.75,10.86,9.75,10.05,482300.0],["2008-10-16",10.47,10.47,8.84,9.92,1114700.0],["2008-10-17",10.1,11.2,9.05,10.42,913100.0],["2008-10-20",11.11,11.51,10.9,11.51,485000.0],["2008-10-21",11.24,12.3,11.1,12.15,612100.0],["2008-10-22",11.65,11.65,10.76,10.99,414000.0],["2008-10-23",10.86,10.99,10.06,10.34,575700.0],["2008-10-24",9.81,10.68,9.44,10.48,488900.0],["2008-10-27",10.15,10.7,9.3,9.51,735900.0],["2008-10-28",9.85,10.25,8.28,9.0,905900.0],["2008-10-29",7.96,7.99,6.62,6.95,2799600.0],["2008-10-30",7.35,7.37,7.0,7.15,1459500.0],["2008-10-31",7.16,7.89,6.94,7.7,1419800.0],["2008-11-03",7.8,8.42,7.8,8.22,1381500.0],["2008-11-04",8.73,9.3,8.3,9.09,1456600.0],["2008-11-05",7.75,8.24,7.2,7.25,2575400.0],["2008-11-06",7.31,7.32,6.69,6.87,1201700.0],["2008-11-07",7.19,7.21,6.53,6.72,1109500.0],["2008-11-10",6.86,6.91,5.9,5.93,1412600.0],["2008-11-11",5.72,5.75,4.91,5.01,1604100.0],["2008-11-12",5.0,5.45,4.5,4.53,960800.0],["2008-11-13",4.52,5.69,4.37,5.65,1470000.0],["2008-11-14",5.44,5.5,4.96,5.01,820900.0],["2008-11-17",5.01,5.32,5.01,5.06,356700.0],["2008-11-18",5.17,5.37,4.5,5.04,862000.0],["2008-11-19",4.76,4.85,4.06,4.07,862700.0],["2008-11-20",4.0,4.0,3.23,3.49,901900.0],["2008-11-21",3.99,4.19,3.62,4.01,956800.0],["2008-11-24",4.53,4.63,4.2,4.42,744000.0],["2008-11-25",4.74,4.74,4.04,4.34,730400.0],["2008-11-26",4.43,4.94,4.25,4.94,817400.0],["2008-11-28",4.91,4.98,4.61,4.85,264900.0],["2008-12-01",4.95,4.99,3.96,4.04,700300.0],["2008-12-02",4.2,4.9,4.2,4.9,696700.0],["2008-12-03",4.69,4.88,4.5,4.65,415800.0],["2008-12-04",4.51,4.9,4.5,4.51,419700.0],["2008-12-05",4.56,4.99,4.56,4.89,864800.0],["2008-12-08",5.14,5.7,5.1,5.15,659100.0],["2008-12-09",5.19,5.24,4.82,5.12,645400.0],["2008-12-10",5.2,5.2,4.88,5.09,516400.0],["2008-12-11",5.11,5.11,4.61,4.72,313500.0],["2008-12-12",4.58,4.87,4.53,4.84,254400.0],["2008-12-15",5.08,5.08,4.57,4.64,249200.0],["2008-12-16",4.8,5.04,4.8,5.04,426500.0],["2008-12-17",5.0,5.95,5.0,5.73,1230700.0],["2008-12-18",6.01,6.01,5.5,5.79,773100.0],["2008-12-19",6.01,6.3,5.9,6.12,1107300.0],["2008-12-22",6.17,6.6,6.13,6.44,845200.0],["2008-12-23",6.54,6.6,5.87,5.97,649900.0],["2008-12-24",5.92,6.05,5.85,5.92,184700.0],["2008-12-26",5.94,6.11,5.9,6.08,180100.0],["2008-12-29",6.11,6.45,5.87,6.12,476000.0],["2008-12-30",6.0,6.2,6.0,6.14,485700.0],["2008-12-31",6.14,6.2,6.01,6.04,389500.0],["2009-01-02",6.12,6.48,6.1,6.33,485100.0],["2009-01-05",6.39,7.37,6.13,7.15,1112600.0],["2009-01-06",7.24,7.61,7.0,7.1,903700.0],["2009-01-07",6.85,6.85,6.31,6.48,615700.0],["2009-01-08",6.35,6.85,6.3,6.76,500800.0],["2009-01-09",6.82,6.84,6.45,6.47,299500.0],["2009-01-12",6.56,6.6,6.07,6.13,337400.0],["2009-01-13",6.15,6.73,6.14,6.52,562600.0],["2009-01-14",6.39,6.48,6.35,6.39,344200.0],["2009-01-15",6.38,6.66,5.99,6.25,476800.0],["2009-01-16",6.5,6.59,6.17,6.51,344200.0],["2009-01-20",6.62,6.75,6.48,6.52,528600.0],["2009-01-21",6.4,6.96,6.4,6.95,367400.0],["2009-01-22",6.97,6.98,6.66,6.73,306800.0],["2009-01-23",6.55,6.77,6.34,6.57,429500.0],["2009-01-26",6.55,7.24,6.5,6.91,528300.0],["2009-01-27",6.96,7.09,6.76,6.89,230800.0],["2009-01-28",7.1,7.1,6.86,7.05,252700.0],["2009-01-29",6.97,7.22,6.8,7.0,304200.0],["2009-01-30",7.16,7.25,6.8,6.92,363600.0],["2009-02-02",6.9,6.93,6.47,6.62,299100.0],["2009-02-03",6.77,6.84,6.55,6.68,327800.0],["2009-02-04",6.75,6.9,6.65,6.68,276900.0],["2009-02-05",6.67,6.99,6.67,6.81,328600.0],["2009-02-06",6.85,7.17,6.77,7.09,375300.0],["2009-02-09",7.15,7.28,7.02,7.22,297700.0],["2009-02-10",7.25,7.46,6.9,6.91,460700.0],["2009-02-11",7.01,7.44,6.81,6.99,220800.0],["2009-02-12",6.81,7.04,6.69,6.99,368500.0],["2009-02-13",7.06,7.22,6.95,7.0,144600.0],["2009-02-17",6.68,6.75,6.5,6.56,277900.0],["2009-02-18",6.59,6.66,5.5,5.53,1079700.0],["2009-02-19",5.61,5.72,5.41,5.44,693900.0],["2009-02-20",5.5,5.83,5.48,5.53,566800.0],["2009-02-23",5.85,6.0,5.1,5.17,594000.0],["2009-02-24",5.2,5.52,5.18,5.51,391900.0],["2009-02-25",5.75,5.8,5.51,5.69,372700.0],["2009-02-26",5.78,6.13,5.75,5.75,425600.0],["2009-02-27",5.56,5.99,5.31,5.69,473600.0],["2009-03-02",5.45,5.49,4.95,5.05,518100.0],["2009-03-03",5.0,5.17,4.82,4.94,477500.0],["2009-03-04",4.97,5.27,4.97,5.01,374600.0],["2009-03-05",5.01,5.01,4.62,4.7,354300.0],["2009-03-06",5.09,5.23,4.8,4.98,489400.0],["2009-03-09",5.0,5.08,4.73,4.79,243700.0],["2009-03-10",4.93,5.23,4.92,5.04,344900.0],["2009-03-11",5.17,5.25,4.81,4.95,436400.0],["2009-03-12",5.1,5.25,4.93,5.16,536600.0],["2009-03-13",5.21,5.21,5.04,5.11,248700.0],["2009-03-16",5.27,5.27,4.98,5.07,309800.0],["2009-03-17",5.51,5.65,5.18,5.65,799800.0],["2009-03-18",5.7,5.75,5.38,5.7,398200.0],["2009-03-19",5.75,5.96,5.74,5.84,361700.0],["2009-03-20",5.89,5.93,5.62,5.72,310400.0],["2009-03-23",5.89,6.19,5.72,6.17,429500.0],["2009-03-24",6.02,6.09,5.75,5.88,221500.0],["2009-03-25",5.91,6.45,5.69,6.01,476200.0],["2009-03-26",6.17,6.7,6.17,6.65,786600.0],["2009-03-27",6.5,6.6,6.23,6.45,348900.0],["2009-03-30",6.3,6.3,5.98,6.13,334100.0],["2009-03-31",6.2,6.33,6.08,6.09,238300.0],["2009-04-01",5.96,6.2,5.89,6.1,211100.0],["2009-04-02",6.27,7.25,6.27,7.18,1472700.0],["2009-04-03",7.15,7.2,6.77,7.11,470500.0],["2009-04-06",7.12,7.15,6.75,7.12,347900.0],["2009-04-07",6.98,7.1,6.67,6.81,385900.0],["2009-04-08",6.85,7.09,6.7,7.06,168800.0],["2009-04-09",7.24,7.3,6.95,7.22,377900.0],["2009-04-13",7.14,7.23,6.99,7.19,275600.0],["2009-04-14",7.12,7.44,6.98,7.09,254900.0],["2009-04-15",7.2,7.39,7.15,7.24,210100.0],["2009-04-16",7.35,7.45,7.15,7.39,282100.0],["2009-04-17",7.5,8.0,7.27,7.94,622200.0],["2009-04-20",7.75,7.9,7.33,7.45,512200.0],["2009-04-21",7.39,7.6,7.26,7.43,271200.0],["2009-04-22",7.29,7.74,7.25,7.49,312600.0],["2009-04-23",7.55,7.71,7.3,7.4,213500.0],["2009-04-24",7.45,7.7,7.4,7.64,304600.0],["2009-04-27",7.5,7.83,7.37,7.67,275500.0],["2009-04-28",7.55,8.22,7.5,8.07,388200.0],["2009-04-29",8.2,8.5,8.1,8.29,415700.0],["2009-04-30",8.5,8.94,8.45,8.46,538700.0],["2009-05-01",8.69,9.62,8.61,9.37,710100.0],["2009-05-04",9.47,9.69,9.0,9.29,640400.0],["2009-05-05",9.3,9.56,8.83,9.23,542800.0],["2009-05-06",9.28,9.37,8.75,8.91,542600.0],["2009-05-07",8.76,9.27,8.53,8.71,503900.0],["2009-05-08",9.07,10.18,8.5,10.1,954300.0],["2009-05-11",9.76,9.8,7.57,8.86,1893300.0],["2009-05-12",9.07,9.26,8.43,8.55,511100.0],["2009-05-13",8.6,8.67,8.05,8.09,489100.0],["2009-05-14",8.05,8.66,8.0,8.5,484800.0],["2009-05-15",8.53,9.05,8.51,8.92,413000.0],["2009-05-18",8.8,8.94,8.7,8.89,291400.0],["2009-05-19",8.81,9.11,8.65,8.92,338700.0],["2009-05-20",9.03,9.47,8.95,9.11,452300.0],["2009-05-21",9.2,9.2,8.48,9.06,398200.0],["2009-05-22",9.21,9.25,8.93,9.09,220400.0],["2009-05-26",9.01,9.49,8.75,9.43,327200.0],["2009-05-27",9.32,9.49,9.18,9.35,237900.0],["2009-05-28",9.5,9.65,9.0,9.47,310900.0],["2009-05-29",9.34,9.73,9.27,9.65,338100.0],["2009-06-01",9.75,10.08,9.7,10.03,630100.0],["2009-06-02",9.88,10.25,9.75,10.07,546800.0],["2009-06-03",9.9,9.9,9.25,9.53,495200.0],["2009-06-04",9.55,9.88,9.43,9.76,287600.0],["2009-06-05",9.82,9.94,9.25,9.83,360200.0],["2009-06-08",9.63,9.63,9.35,9.49,261900.0],["2009-06-09",9.45,9.49,9.06,9.13,470100.0],["2009-06-10",9.62,9.84,9.42,9.59,490800.0],["2009-06-11",9.75,10.23,9.71,10.01,579800.0],["2009-06-12",9.88,10.15,9.52,10.04,378600.0],["2009-06-15",9.79,9.99,9.56,9.71,307300.0],["2009-06-16",9.91,9.99,9.5,9.6,298200.0],["2009-06-17",9.55,9.67,9.32,9.4,646400.0],["2009-06-18",9.36,9.48,9.11,9.32,211500.0],["2009-06-19",9.48,9.49,8.86,8.86,595500.0],["2009-06-22",8.55,8.59,7.8,7.89,867800.0],["2009-06-23",7.92,8.5,7.9,8.4,555000.0],["2009-06-24",8.53,8.68,8.16,8.2,530300.0],["2009-06-25",8.1,9.06,7.37,9.0,1149400.0],["2009-06-26",8.91,9.24,8.85,8.95,4680600.0],["2009-06-29",9.0,9.2,8.57,8.66,1213900.0],["2009-06-30",8.75,8.76,8.54,8.61,483300.0],["2009-07-01",8.85,9.13,8.74,8.85,405500.0],["2009-07-02",8.76,8.76,8.35,8.47,425100.0],["2009-07-06",8.4,8.44,8.13,8.39,586600.0],["2009-07-07",8.47,9.08,8.37,8.61,1482000.0],["2009-07-08",8.62,8.63,7.81,8.06,1260900.0],["2009-07-09",8.18,8.66,8.14,8.4,915200.0],["2009-07-10",8.37,8.41,8.17,8.34,434000.0],["2009-07-13",8.44,8.49,8.21,8.4,376500.0],["2009-07-14",8.37,8.44,8.21,8.36,264600.0],["2009-07-15",8.48,8.5,8.36,8.44,443700.0],["2009-07-16",8.39,8.48,8.28,8.41,510400.0],["2009-07-17",8.43,8.61,8.37,8.55,336900.0],["2009-07-20",8.63,8.77,8.5,8.66,242500.0],["2009-07-21",8.69,8.69,8.33,8.51,325000.0],["2009-07-22",8.39,8.61,8.33,8.43,245000.0],["2009-07-23",8.35,8.6,8.35,8.58,448800.0],["2009-07-24",8.52,8.82,8.52,8.73,336000.0],["2009-07-27",8.62,8.89,8.62,8.8,320900.0],["2009-07-28",8.75,8.95,8.65,8.94,263800.0],["2009-07-29",8.82,8.93,8.71,8.82,297800.0],["2009-07-30",8.9,9.35,8.78,9.24,652800.0],["2009-07-31",9.24,9.45,9.0,9.24,800600.0],["2009-08-03",9.44,10.02,9.36,10.02,897200.0],["2009-08-04",9.9,10.2,9.35,10.01,780100.0],["2009-08-05",10.05,10.11,9.9,10.09,560700.0],["2009-08-06",10.12,10.12,9.75,10.07,681000.0],["2009-08-07",10.13,10.15,9.82,10.08,711900.0],["2009-08-10",10.08,10.54,10.08,10.17,697800.0],["2009-08-11",9.0,9.63,8.35,9.46,2179000.0],["2009-08-12",10.2,10.5,9.99,10.2,1459700.0],["2009-08-13",10.45,11.14,10.3,10.9,1369700.0],["2009-08-14",11.0,11.1,10.55,10.7,911700.0],["2009-08-17",10.45,10.56,10.02,10.42,667300.0],["2009-08-18",10.42,10.58,10.35,10.41,556300.0],["2009-08-19",10.2,10.36,10.1,10.28,422000.0],["2009-08-20",10.32,10.69,10.3,10.5,294400.0],["2009-08-21",10.65,10.75,10.53,10.62,437000.0],["2009-08-24",10.62,10.7,10.5,10.57,562800.0],["2009-08-25",10.61,10.77,10.58,10.73,309700.0],["2009-08-26",10.7,10.97,10.56,10.91,594900.0],["2009-08-27",11.26,13.15,11.26,12.78,4370200.0],["2009-08-28",13.13,13.23,12.11,12.75,2022400.0],["2009-08-31",12.66,12.77,11.95,12.52,1520800.0],["2009-09-01",12.39,12.6,11.51,11.55,1771400.0],["2009-09-02",11.36,11.74,11.13,11.56,1213300.0],["2009-09-03",11.7,11.94,11.41,11.83,891000.0],["2009-09-04",11.98,12.21,11.71,12.19,538700.0],["2009-09-08",12.44,12.88,12.31,12.72,924200.0],["2009-09-09",12.78,13.14,12.66,12.84,1037100.0],["2009-09-10",12.89,13.05,12.65,13.03,720500.0],["2009-09-11",13.0,13.28,12.8,12.92,826300.0],["2009-09-14",12.86,14.05,12.82,13.77,1173500.0],["2009-09-15",13.83,14.1,13.64,13.79,718800.0],["2009-09-16",13.89,13.95,13.5,13.62,786900.0],["2009-09-17",13.46,13.71,13.18,13.38,591300.0],["2009-09-18",13.42,13.65,13.1,13.58,685500.0],["2009-09-21",13.39,13.51,13.17,13.5,390500.0],["2009-09-22",13.8,14.25,13.72,14.05,993600.0],["2009-09-23",14.21,14.5,13.95,13.98,812300.0],["2009-09-24",14.1,14.35,13.31,13.55,713400.0],["2009-09-25",13.64,15.15,13.64,14.42,1819900.0],["2009-09-28",14.72,15.18,14.46,14.8,748800.0],["2009-09-29",14.76,14.89,14.5,14.64,602600.0],["2009-09-30",14.75,14.99,14.25,14.41,683700.0],["2009-10-01",14.28,14.31,13.57,13.61,808900.0],["2009-10-02",13.0,13.55,12.31,13.41,995300.0],["2009-10-05",13.37,13.81,13.26,13.78,499800.0],["2009-10-06",14.17,14.5,13.85,14.15,621100.0],["2009-10-07",14.14,14.54,14.0,14.18,422600.0],["2009-10-08",14.29,14.38,14.0,14.06,401200.0],["2009-10-09",14.09,14.21,13.75,14.06,368500.0],["2009-10-12",14.06,14.41,14.0,14.08,388100.0],["2009-10-13",14.13,14.18,13.84,14.03,347000.0],["2009-10-14",14.22,14.24,13.91,13.98,436200.0],["2009-10-15",13.93,14.25,13.71,14.25,708600.0],["2009-10-16",14.14,14.23,13.71,13.88,475900.0],["2009-10-19",13.9,14.09,13.75,14.0,674900.0],["2009-10-20",14.07,14.09,13.76,13.81,488900.0],["2009-10-21",13.77,14.45,13.76,14.02,864800.0],["2009-10-22",14.04,14.19,13.63,13.9,469600.0],["2009-10-23",13.94,14.0,13.43,13.49,491500.0],["2009-10-26",13.5,13.85,12.69,12.79,940100.0],["2009-10-27",12.8,12.97,11.92,12.11,1112600.0],["2009-10-28",11.95,11.97,10.95,11.3,2036100.0],["2009-10-29",11.6,12.35,11.5,12.28,1283200.0],["2009-10-30",12.22,12.26,11.55,11.6,1283700.0],["2009-11-02",11.76,11.97,11.42,11.61,765400.0],["2009-11-03",11.53,11.84,11.4,11.8,441800.0],["2009-11-04",11.94,12.05,11.62,11.65,494200.0],["2009-11-05",11.85,12.67,11.8,12.67,1088200.0],["2009-11-06",12.43,13.0,12.32,12.43,710400.0],["2009-11-09",12.69,13.12,12.69,12.84,923700.0],["2009-11-10",12.25,12.25,11.55,12.03,1576000.0],["2009-11-11",12.12,12.18,11.75,11.88,884100.0],["2009-11-12",11.8,12.25,11.69,12.08,800700.0],["2009-11-13",12.1,12.35,11.8,12.35,611900.0],["2009-11-16",12.44,12.79,12.43,12.64,557000.0],["2009-11-17",12.54,12.82,12.44,12.73,330400.0],["2009-11-18",12.73,12.8,12.45,12.54,359100.0],["2009-11-19",12.47,12.47,11.89,12.15,482200.0],["2009-11-20",11.96,12.07,11.79,12.0,480400.0],["2009-11-23",12.12,12.38,11.94,12.04,351300.0],["2009-11-24",12.04,12.14,11.73,12.1,341900.0],["2009-11-25",12.1,12.11,11.91,12.03,376200.0],["2009-11-27",11.3,12.11,11.3,11.85,403400.0],["2009-11-30",11.85,11.9,11.4,11.7,511600.0],["2009-12-01",11.75,11.98,11.42,11.88,756200.0],["2009-12-02",11.91,12.01,11.75,11.91,585600.0],["2009-12-03",11.95,12.11,11.78,11.8,369800.0],["2009-12-04",12.05,12.1,11.58,12.02,647700.0],["2009-12-07",12.0,12.17,11.72,11.89,599800.0],["2009-12-08",11.85,12.73,11.71,12.52,1103300.0],["2009-12-09",12.76,12.93,12.12,12.42,753100.0],["2009-12-10",12.47,12.64,12.18,12.3,416600.0],["2009-12-11",12.32,12.6,12.2,12.47,731600.0],["2009-12-14",12.95,13.85,12.85,13.59,2495200.0],["2009-12-15",13.82,14.39,13.66,14.05,2238300.0],["2009-12-16",14.25,14.65,13.9,13.95,1572300.0],["2009-12-17",13.88,14.23,13.77,13.95,839600.0],["2009-12-18",14.1,14.2,13.91,14.03,810100.0],["2009-12-21",14.46,15.0,14.42,15.0,1458900.0],["2009-12-22",15.15,16.23,15.02,16.18,1922300.0],["2009-12-23",16.2,16.32,15.36,15.75,1295700.0],["2009-12-24",15.86,16.1,15.7,15.78,312000.0],["2009-12-28",16.55,16.57,15.8,15.86,1010800.0],["2009-12-29",15.88,15.99,15.5,15.53,1006900.0],["2009-12-30",15.42,15.87,15.24,15.59,658200.0],["2009-12-31",15.6,15.68,15.36,15.41,404900.0],["2010-01-04",15.71,15.99,15.6,15.68,986700.0],["2010-01-05",15.81,16.83,15.81,16.65,1594600.0],["2010-01-06",17.31,18.59,17.07,17.98,3636000.0],["2010-01-07",17.97,18.99,17.57,18.81,2049500.0],["2010-01-08",18.47,19.17,18.22,19.06,2321500.0],["2010-01-11",19.2,19.3,18.25,18.3,1652800.0],["2010-01-12",17.87,18.39,17.13,17.84,1903400.0],["2010-01-13",18.84,19.33,18.48,18.49,3402700.0],["2010-01-14",18.26,19.33,18.25,19.24,2547400.0],["2010-01-15",19.26,19.3,18.52,18.79,1779600.0],["2010-01-19",18.78,19.14,18.56,18.76,1111400.0],["2010-01-20",18.5,19.05,18.25,18.95,1612000.0],["2010-01-21",19.05,19.5,18.6,18.68,1594000.0],["2010-01-22",18.66,18.71,17.32,17.43,2475900.0],["2010-01-25",17.95,18.32,17.54,17.81,1135400.0],["2010-01-26",17.66,18.2,17.25,17.9,1335500.0],["2010-01-27",17.76,17.9,17.32,17.78,851800.0],["2010-01-28",18.0,18.2,17.27,17.48,1673500.0],["2010-01-29",17.9,18.1,16.69,16.74,1400500.0],["2010-02-01",16.83,18.04,16.83,17.86,1387200.0],["2010-02-02",17.92,18.25,17.61,18.17,1214000.0],["2010-02-03",17.94,18.06,17.45,17.5,688300.0],["2010-02-04",17.41,17.41,16.77,16.89,1225500.0],["2010-02-05",16.84,17.0,15.15,16.23,2081700.0],["2010-02-08",16.12,16.58,15.86,16.23,670700.0],["2010-02-09",16.47,16.9,16.25,16.55,722800.0],["2010-02-10",16.42,16.5,15.96,16.46,641000.0],["2010-02-11",16.46,16.64,16.05,16.58,479100.0],["2010-02-12",16.36,16.57,16.15,16.57,439600.0],["2010-02-16",16.78,17.63,16.73,17.61,829100.0],["2010-02-17",17.69,17.91,17.49,17.61,567600.0],["2010-02-18",17.52,17.69,17.27,17.63,427000.0],["2010-02-19",17.65,17.84,17.33,17.58,722600.0],["2010-02-22",17.61,17.61,17.14,17.2,577200.0],["2010-02-23",17.18,17.25,16.68,17.0,547700.0],["2010-02-24",17.58,17.58,16.81,17.26,380200.0],["2010-02-25",16.95,18.19,16.69,17.97,2273100.0],["2010-02-26",18.14,18.39,17.59,18.06,1006800.0],["2010-03-01",18.04,18.63,18.01,18.45,721600.0],["2010-03-02",18.6,18.99,18.51,18.72,991500.0],["2010-03-03",18.85,18.99,18.45,18.49,612100.0],["2010-03-04",18.48,18.92,18.32,18.78,561300.0],["2010-03-05",18.99,19.61,18.86,19.33,1102800.0],["2010-03-08",19.51,20.49,19.41,19.63,1778900.0],["2010-03-09",19.74,20.09,18.63,18.98,2117100.0],["2010-03-10",19.25,19.46,19.01,19.32,1167500.0],["2010-03-11",19.64,22.89,19.45,22.38,8627900.0],["2010-03-12",22.7,22.7,21.2,21.83,3884800.0],["2010-03-15",21.49,22.24,21.48,21.8,1564400.0],["2010-03-16",22.22,23.2,21.0,21.05,3826500.0],["2010-03-17",21.39,21.45,20.6,21.02,2205200.0],["2010-03-18",20.95,22.1,20.91,21.78,2152400.0],["2010-03-19",20.43,21.59,20.05,20.43,2260000.0],["2010-03-22",20.04,21.01,19.56,20.76,1474000.0],["2010-03-23",20.75,21.75,20.66,21.62,1558900.0],["2010-03-24",21.24,22.08,21.24,21.55,904000.0],["2010-03-25",21.95,22.21,21.17,21.2,1496200.0],["2010-03-26",21.9,21.9,21.0,21.26,646700.0],["2010-03-29",21.74,21.99,21.3,21.85,737000.0],["2010-03-30",21.99,21.99,21.1,21.26,924900.0],["2010-03-31",21.75,23.7,21.5,22.78,3898200.0],["2010-04-01",23.2,23.25,22.45,22.82,1409500.0],["2010-04-05",23.11,23.65,22.85,23.47,1036500.0],["2010-04-06",22.8,23.04,22.35,22.66,1870800.0],["2010-04-07",22.67,22.67,21.7,21.87,1964400.0],["2010-04-08",21.59,21.85,21.05,21.64,1445400.0],["2010-04-09",21.74,21.85,21.29,21.46,817000.0],["2010-04-12",19.56,20.81,19.41,19.82,5097200.0],["2010-04-13",19.85,20.58,19.8,20.49,1988100.0],["2010-04-14",20.63,21.0,20.52,20.77,1459300.0],["2010-04-15",20.64,20.65,20.03,20.16,1051700.0],["2010-04-16",20.01,20.1,19.09,19.59,1350900.0],["2010-04-19",19.25,19.58,18.5,18.94,1458200.0],["2010-04-20",19.0,19.52,18.94,19.52,856200.0],["2010-04-21",19.6,19.89,19.21,19.47,728200.0],["2010-04-22",19.62,20.55,19.1,20.54,2001300.0],["2010-04-23",20.67,21.87,20.45,21.58,2353200.0],["2010-04-26",21.59,21.6,19.18,19.63,3941100.0],["2010-04-27",19.58,19.6,17.99,18.13,2630200.0],["2010-04-28",18.5,18.87,17.78,18.61,1765500.0],["2010-04-29",18.8,18.9,18.43,18.63,889700.0],["2010-04-30",19.04,19.09,17.35,17.62,2164500.0],["2010-05-03",17.97,19.21,17.96,18.89,2309600.0],["2010-05-04",18.5,18.53,17.67,17.85,2013600.0],["2010-05-05",17.37,17.88,16.31,17.14,2216600.0],["2010-05-06",17.15,17.47,14.96,16.16,2122400.0],["2010-05-07",15.37,16.15,13.65,14.07,6378100.0],["2010-05-10",15.43,15.71,14.86,15.54,2826400.0],["2010-05-11",15.29,16.65,15.12,16.08,2118100.0],["2010-05-12",16.88,16.9,16.4,16.82,2670100.0],["2010-05-13",17.86,18.5,17.36,17.4,4826700.0],["2010-05-14",17.05,17.28,16.35,16.75,2218600.0],["2010-05-17",16.97,17.16,15.39,15.95,2309100.0],["2010-05-18",16.29,16.44,15.48,15.61,1596400.0],["2010-05-19",15.32,15.5,14.41,15.2,2006400.0],["2010-05-20",14.4,15.17,14.05,14.51,2033200.0],["2010-05-21",14.0,14.98,13.68,14.4,2485700.0],["2010-05-24",14.49,14.94,14.4,14.42,954400.0],["2010-05-25",14.0,14.65,13.48,14.42,1764600.0],["2010-05-26",15.07,15.14,14.45,14.59,1294100.0],["2010-05-27",15.01,15.25,14.79,15.02,1140600.0],["2010-05-28",15.04,15.49,14.76,14.92,992900.0],["2010-06-01",14.75,14.85,13.88,13.88,1274900.0],["2010-06-02",13.98,15.74,13.92,15.64,3231200.0],["2010-06-03",15.91,16.65,15.12,16.57,3115800.0],["2010-06-04",15.98,17.4,15.87,16.76,4535500.0],["2010-06-07",16.69,16.69,15.42,15.53,2518400.0],["2010-06-08",15.67,16.0,15.03,15.95,2046000.0],["2010-06-09",16.2,16.43,15.6,15.81,1191700.0],["2010-06-10",16.23,16.57,15.99,16.44,1340300.0],["2010-06-11",16.13,16.89,15.97,16.85,1004200.0],["2010-06-14",17.12,17.51,16.92,16.99,2034700.0],["2010-06-15",17.39,18.35,17.0,18.18,2563600.0],["2010-06-16",18.07,18.15,17.4,17.53,2092600.0],["2010-06-17",17.59,17.78,16.93,17.29,1546800.0],["2010-06-18",17.37,17.4,17.0,17.15,1011800.0],["2010-06-21",17.41,17.7,16.55,16.7,1061000.0],["2010-06-22",16.72,17.05,16.2,16.44,767200.0],["2010-06-23",16.33,16.34,15.7,16.17,1229700.0],["2010-06-24",16.0,16.09,15.3,15.37,994100.0],["2010-06-25",15.4,15.97,15.05,15.97,1440300.0],["2010-06-28",16.04,16.62,16.04,16.07,1595100.0],["2010-06-29",15.58,15.58,14.87,14.99,1172200.0],["2010-06-30",15.12,15.76,14.8,14.94,853800.0],["2010-07-01",15.0,15.14,14.0,14.47,1886700.0],["2010-07-02",14.65,15.06,14.29,14.47,692100.0],["2010-07-06",14.65,15.0,14.2,14.44,1502800.0],["2010-07-07",14.43,14.65,13.95,14.6,1719100.0],["2010-07-08",14.88,15.34,14.41,14.73,1032800.0],["2010-07-09",14.67,15.58,14.56,15.5,1089300.0],["2010-07-12",15.46,15.73,14.9,15.13,895900.0],["2010-07-13",15.45,15.45,15.15,15.35,754400.0],["2010-07-14",15.33,15.58,15.05,15.3,829100.0],["2010-07-15",16.02,16.98,15.91,16.32,3707800.0],["2010-07-16",16.33,16.33,15.7,15.83,1133400.0],["2010-07-19",15.97,15.97,15.2,15.59,733700.0],["2010-07-20",15.22,16.06,15.2,16.01,899400.0],["2010-07-21",16.1,16.15,15.52,15.68,684000.0],["2010-07-22",15.96,17.37,15.55,16.56,3029900.0],["2010-07-23",16.54,17.56,16.41,17.51,2246100.0],["2010-07-26",17.75,18.64,17.25,18.35,3117900.0],["2010-07-27",18.48,18.55,17.5,17.63,1592400.0],["2010-07-28",17.61,17.92,16.96,17.2,1532800.0],["2010-07-29",18.33,19.36,17.82,18.7,5387600.0],["2010-07-30",18.25,19.19,17.82,18.88,2581500.0],["2010-08-02",19.19,19.19,17.62,17.75,3182500.0],["2010-08-03",17.34,17.64,16.86,16.99,2551100.0],["2010-08-04",16.67,17.39,16.65,17.23,1656800.0],["2010-08-05",17.06,17.26,16.72,16.87,1215600.0],["2010-08-06",16.59,16.97,16.4,16.84,1265400.0],["2010-08-09",17.08,17.21,16.89,17.11,1079900.0],["2010-08-10",16.88,16.88,16.14,16.7,1934400.0],["2010-08-11",16.23,16.35,15.5,15.89,1790700.0],["2010-08-12",15.51,16.12,15.42,15.72,1329800.0],["2010-08-13",15.51,15.76,15.22,15.3,978400.0],["2010-08-16",15.15,15.51,15.11,15.38,797500.0],["2010-08-17",15.66,16.02,15.47,15.71,1062200.0],["2010-08-18",15.8,15.99,15.45,15.69,581900.0],["2010-08-19",15.65,15.72,15.3,15.45,792600.0],["2010-08-20",15.43,15.43,14.76,15.29,1071400.0],["2010-08-23",15.35,15.39,14.55,14.63,1102500.0],["2010-08-24",14.27,14.54,14.01,14.44,1279200.0],["2010-08-25",14.22,14.46,14.0,14.4,1240300.0],["2010-08-26",14.53,14.94,14.52,14.69,934900.0],["2010-08-27",14.8,14.96,14.4,14.95,913200.0],["2010-08-30",14.9,15.1,14.69,14.73,708200.0],["2010-08-31",14.67,14.85,14.27,14.45,802000.0],["2010-09-01",14.78,15.15,14.7,15.01,768700.0],["2010-09-02",15.01,15.48,14.82,15.24,527900.0],["2010-09-03",15.58,15.7,15.15,15.48,854100.0],["2010-09-07",15.35,15.41,15.07,15.2,564800.0],["2010-09-08",15.2,15.2,14.62,14.75,1002200.0],["2010-09-09",14.93,15.0,14.49,14.55,610400.0],["2010-09-10",14.56,14.8,14.48,14.7,773100.0],["2010-09-13",14.86,14.96,14.7,14.75,958200.0],["2010-09-14",14.62,14.74,14.5,14.55,786000.0],["2010-09-15",14.46,14.51,14.19,14.45,786400.0],["2010-09-16",14.35,14.46,14.25,14.37,501400.0],["2010-09-17",14.55,15.14,14.47,14.81,1435600.0],["2010-09-20",14.93,15.1,14.5,15.02,1047200.0],["2010-09-21",15.05,15.48,14.9,15.1,1040000.0],["2010-09-22",15.0,16.18,14.86,14.9,2143200.0],["2010-09-23",14.95,15.85,14.81,15.35,1862800.0],["2010-09-24",15.56,15.7,15.1,15.24,913900.0],["2010-09-27",15.19,15.26,14.53,14.57,1304900.0],["2010-09-28",14.58,14.6,14.25,14.49,1147700.0],["2010-09-29",14.48,14.94,14.4,14.73,934900.0],["2010-09-30",14.81,14.89,14.14,14.21,1271700.0],["2010-10-01",14.29,14.38,13.97,14.18,977700.0],["2010-10-04",14.05,14.05,13.14,13.26,2263900.0],["2010-10-05",13.75,13.99,13.4,13.91,1625000.0],["2010-10-06",13.99,14.27,13.73,13.78,1019900.0],["2010-10-07",13.86,14.0,13.68,13.8,508100.0],["2010-10-08",13.8,14.13,13.76,14.0,704800.0],["2010-10-11",14.04,14.38,14.04,14.05,583400.0],["2010-10-12",14.0,14.15,13.69,13.92,875700.0],["2010-10-13",14.18,14.47,13.97,14.3,943200.0],["2010-10-14",14.28,14.87,14.23,14.42,903300.0],["2010-10-15",14.64,15.15,14.39,14.79,1725500.0],["2010-10-18",14.77,14.89,14.35,14.54,624000.0],["2010-10-19",14.34,14.84,14.19,14.49,911800.0],["2010-10-20",14.54,14.54,14.2,14.23,689100.0],["2010-10-21",14.2,14.25,13.48,13.86,1449300.0],["2010-10-22",13.86,13.86,13.55,13.69,779400.0],["2010-10-25",13.77,14.23,13.77,14.03,751400.0],["2010-10-26",14.0,14.68,13.92,14.52,892100.0],["2010-10-27",14.5,14.94,14.5,14.76,1010400.0],["2010-10-28",14.8,14.86,14.23,14.33,640100.0],["2010-10-29",14.36,14.62,14.23,14.52,611900.0],["2010-11-01",14.59,14.84,14.1,14.16,676000.0],["2010-11-02",14.28,14.56,14.15,14.48,595100.0],["2010-11-03",14.5,15.4,14.4,15.26,2303700.0],["2010-11-04",15.5,15.8,15.4,15.7,1491900.0],["2010-11-05",15.73,15.74,15.08,15.35,859600.0],["2010-11-08",15.47,15.53,15.2,15.49,765800.0],["2010-11-09",15.3,15.59,13.45,14.6,3088000.0],["2010-11-10",14.57,14.6,14.15,14.49,1209200.0],["2010-11-11",13.75,14.73,13.75,14.62,3139200.0],["2010-11-12",14.45,14.55,14.15,14.21,1288600.0],["2010-11-15",14.28,14.53,14.16,14.17,1417800.0],["2010-11-16",14.25,14.3,13.76,13.83,1488400.0],["2010-11-17",13.96,14.26,13.81,13.98,2330100.0],["2010-11-18",13.97,14.21,13.85,14.02,1491300.0],["2010-11-19",14.02,14.12,13.92,14.07,700100.0],["2010-11-22",13.91,14.08,13.8,14.01,936500.0],["2010-11-23",13.85,14.03,13.5,13.53,1367300.0],["2010-11-24",13.69,13.74,13.54,13.59,1277800.0],["2010-11-26",13.51,13.88,13.5,13.67,342400.0],["2010-11-29",13.6,13.85,13.37,13.81,737900.0],["2010-11-30",13.6,13.67,13.35,13.38,851400.0],["2010-12-01",13.55,13.83,13.44,13.49,739200.0],["2010-12-02",13.54,13.9,13.54,13.86,823900.0],["2010-12-03",13.8,13.87,13.51,13.77,613500.0],["2010-12-06",13.82,14.05,13.65,13.98,772000.0],["2010-12-07",14.06,14.14,13.81,13.84,722800.0],["2010-12-08",13.84,13.89,13.41,13.5,987400.0],["2010-12-09",13.57,13.65,13.41,13.54,592500.0],["2010-12-10",13.6,14.43,13.55,14.29,1842200.0],["2010-12-13",14.42,14.55,14.11,14.26,1132700.0],["2010-12-14",14.26,14.4,14.03,14.06,686500.0],["2010-12-15",14.09,14.15,13.68,13.71,821500.0],["2010-12-16",13.74,14.0,13.52,13.79,1029400.0],["2010-12-17",13.77,14.58,13.62,14.56,2332700.0],["2010-12-20",14.61,14.82,14.27,14.51,1316100.0],["2010-12-21",14.54,14.7,14.35,14.51,726300.0],["2010-12-22",14.5,14.69,14.3,14.54,777900.0],["2010-12-23",14.53,14.69,14.4,14.46,365300.0],["2010-12-27",14.4,14.5,14.33,14.41,409200.0],["2010-12-28",14.4,14.41,14.04,14.14,685900.0],["2010-12-29",14.16,14.17,13.86,14.02,698300.0],["2010-12-30",13.95,14.13,13.92,14.01,515800.0],["2010-12-31",13.97,13.99,13.81,13.84,549400.0],["2011-01-03",13.91,14.3,13.85,14.22,959500.0],["2011-01-04",14.25,14.28,13.75,13.8,789900.0],["2011-01-05",13.74,14.2,13.7,14.09,827900.0],["2011-01-06",14.08,14.25,14.0,14.11,807900.0],["2011-01-07",14.11,14.19,13.85,13.94,653700.0],["2011-01-10",13.9,13.99,13.76,13.93,595800.0],["2011-01-11",13.97,13.99,13.78,13.89,664000.0],["2011-01-12",14.0,14.07,13.83,14.05,716000.0],["2011-01-13",14.02,14.28,14.01,14.14,757000.0],["2011-01-14",14.14,14.14,13.92,14.09,500400.0],["2011-01-18",14.09,14.15,13.95,14.01,603500.0],["2011-01-19",13.97,13.98,13.46,13.47,1218300.0],["2011-01-20",13.5,13.5,13.15,13.22,1200200.0],["2011-01-21",13.3,13.38,12.81,12.98,1331800.0],["2011-01-24",13.0,13.5,12.66,13.27,1208200.0],["2011-01-25",13.16,13.56,12.89,13.37,1817500.0],["2011-01-26",13.32,13.32,12.71,12.85,1554500.0],["2011-01-27",12.87,12.95,12.55,12.56,968500.0],["2011-01-28",12.51,12.53,11.87,11.97,2052100.0],["2011-01-31",12.04,12.1,11.75,11.87,1576800.0],["2011-02-01",11.99,12.23,11.86,11.98,1609900.0],["2011-02-02",12.0,12.03,11.75,11.75,889800.0],["2011-02-03",11.78,12.33,11.76,12.31,1371500.0],["2011-02-04",12.28,12.3,11.97,12.08,718900.0],["2011-02-07",12.13,12.66,12.13,12.62,1344300.0],["2011-02-08",12.69,12.69,12.52,12.65,935300.0],["2011-02-09",12.6,12.67,11.91,12.12,1291500.0],["2011-02-10",11.96,12.3,11.87,12.09,837000.0],["2011-02-11",12.08,12.29,12.0,12.17,683400.0],["2011-02-14",12.19,12.42,12.11,12.17,890900.0],["2011-02-15",12.22,12.37,12.07,12.21,732700.0],["2011-02-16",12.31,12.31,12.11,12.22,419900.0],["2011-02-17",12.18,12.25,12.1,12.17,370200.0],["2011-02-18",12.14,12.17,11.95,11.96,650600.0],["2011-02-22",12.07,13.49,11.96,13.17,4009800.0],["2011-02-23",13.44,13.97,13.31,13.77,3169400.0],["2011-02-24",14.34,15.08,14.14,14.5,3991400.0],["2011-02-25",14.69,14.7,13.85,14.42,2085700.0],["2011-02-28",14.46,14.49,13.85,14.04,1233000.0],["2011-03-01",14.04,14.12,13.35,13.41,1382000.0],["2011-03-02",13.36,14.38,13.24,13.74,2024300.0],["2011-03-03",14.08,14.15,13.76,13.91,1444400.0],["2011-03-04",13.9,14.0,13.5,13.65,892600.0],["2011-03-07",13.72,13.85,13.18,13.35,1038100.0],["2011-03-08",13.35,13.53,13.05,13.25,1046300.0],["2011-03-09",13.25,13.55,13.11,13.36,710600.0],["2011-03-10",13.17,13.21,12.54,13.0,1998000.0],["2011-03-11",13.57,14.85,13.42,14.43,6010600.0],["2011-03-14",14.46,14.65,13.4,13.7,4054500.0],["2011-03-15",13.2,13.66,12.84,13.32,2218400.0],["2011-03-16",13.35,13.5,12.89,13.04,2176600.0],["2011-03-17",13.23,13.23,12.79,12.89,1823200.0],["2011-03-18",13.15,13.48,13.0,13.09,4708700.0],["2011-03-21",13.28,13.49,13.2,13.4,1331100.0],["2011-03-22",13.2,13.68,13.2,13.5,1311200.0],["2011-03-23",13.75,14.45,13.53,14.22,2715100.0],["2011-03-24",14.35,14.4,13.9,14.07,1561300.0],["2011-03-25",14.08,14.2,13.85,14.05,969200.0],["2011-03-28",14.06,14.88,13.95,14.5,1850400.0],["2011-03-29",14.53,15.13,14.1,14.93,2676300.0],["2011-03-30",15.65,16.9,15.58,16.4,8964000.0],["2011-03-31",16.95,16.95,15.71,16.38,5397100.0],["2011-04-01",16.8,16.8,16.25,16.32,3240100.0],["2011-04-04",16.62,17.64,16.5,17.41,5327000.0],["2011-04-05",17.44,17.84,16.83,16.98,5039600.0],["2011-04-06",17.12,17.85,17.0,17.28,3340300.0],["2011-04-07",17.61,17.82,17.24,17.26,2201100.0],["2011-04-08",17.49,17.72,17.04,17.37,2124000.0],["2011-04-11",17.59,17.6,16.02,16.13,2747100.0],["2011-04-12",15.62,16.11,15.3,15.98,3061100.0],["2011-04-13",16.8,16.84,16.24,16.56,2023100.0],["2011-04-14",16.43,16.68,16.11,16.45,977600.0],["2011-04-15",16.37,16.9,16.25,16.76,1193000.0],["2011-04-18",16.44,16.59,16.0,16.29,1551700.0],["2011-04-19",16.29,16.4,16.04,16.14,1087600.0],["2011-04-20",16.4,16.73,16.25,16.51,1170500.0],["2011-04-21",16.56,16.65,16.08,16.33,933900.0],["2011-04-25",16.2,16.4,16.05,16.3,835300.0],["2011-04-26",16.29,16.69,16.28,16.41,1296700.0],["2011-04-27",16.67,17.3,16.55,17.1,2162500.0],["2011-04-28",17.11,17.54,16.98,17.05,1500000.0],["2011-04-29",17.27,17.27,16.86,17.04,735000.0],["2011-05-02",17.01,17.21,16.52,16.63,1085100.0],["2011-05-03",16.58,16.78,16.02,16.17,1567600.0],["2011-05-04",16.11,16.2,15.52,15.61,1482900.0],["2011-05-05",15.58,15.7,14.8,15.18,2279500.0],["2011-05-06",15.4,16.05,15.36,15.39,1711400.0],["2011-05-09",15.68,15.77,15.27,15.65,1342200.0],["2011-05-10",15.39,15.58,14.55,15.11,3268900.0],["2011-05-11",15.06,15.36,14.56,14.65,2264700.0],["2011-05-12",14.5,14.75,13.94,14.3,2385600.0],["2011-05-13",14.29,14.65,14.14,14.22,1218600.0],["2011-05-16",14.06,14.42,13.81,13.87,1178200.0],["2011-05-17",13.52,13.55,13.1,13.29,2641900.0],["2011-05-18",13.37,13.73,13.27,13.67,1430900.0],["2011-05-19",14.16,14.3,13.86,14.06,1513000.0],["2011-05-20",13.9,14.15,13.57,13.68,1696000.0],["2011-05-23",13.3,13.45,13.11,13.16,1800000.0],["2011-05-24",13.3,13.93,13.3,13.78,1400000.0],["2011-05-25",14.25,14.3,13.94,14.0,1903600.0],["2011-05-26",14.22,14.68,14.0,14.67,1427300.0],["2011-05-27",14.7,14.95,14.09,14.28,1479600.0],["2011-05-31",14.57,14.7,13.96,14.3,1977000.0],["2011-06-01",14.11,14.28,13.66,13.84,1827600.0],["2011-06-02",13.83,14.39,13.8,14.36,1637400.0],["2011-06-03",14.02,14.5,13.94,14.24,1247600.0],["2011-06-06",14.19,14.35,13.56,13.63,1243200.0],["2011-06-07",13.75,14.19,13.32,13.37,1142300.0],["2011-06-08",13.12,13.35,12.83,12.91,1838400.0],["2011-06-09",12.98,13.17,12.86,13.02,775100.0],["2011-06-10",13.02,13.16,12.9,13.0,828900.0],["2011-06-13",13.01,13.12,12.32,12.67,1344400.0],["2011-06-14",12.74,13.26,12.73,13.04,1027500.0],["2011-06-15",12.86,13.07,12.65,12.81,831900.0],["2011-06-16",12.76,13.09,12.5,12.67,881800.0],["2011-06-17",12.85,12.97,12.34,12.47,1295100.0],["2011-06-20",12.35,12.72,12.32,12.52,563700.0],["2011-06-21",12.57,12.91,12.52,12.83,1162400.0],["2011-06-22",12.68,12.85,12.54,12.58,766800.0],["2011-06-23",12.48,12.83,12.13,12.69,1046100.0],["2011-06-24",12.68,12.75,12.39,12.54,950900.0],["2011-06-27",12.45,12.49,12.28,12.4,729700.0],["2011-06-28",12.81,13.36,12.66,13.27,1641700.0],["2011-06-29",13.3,13.4,12.96,13.29,816500.0],["2011-06-30",13.27,13.3,13.05,13.15,777100.0],["2011-07-01",13.09,13.3,12.75,13.27,860700.0],["2011-07-05",13.3,13.78,13.3,13.48,841400.0],["2011-07-06",13.42,13.5,12.84,13.06,829600.0],["2011-07-07",13.14,13.49,13.13,13.36,737300.0],["2011-07-08",13.02,13.34,13.0,13.29,544900.0],["2011-07-11",13.1,13.34,12.99,13.12,784300.0],["2011-07-12",14.7,15.45,14.58,15.08,7306900.0],["2011-07-13",16.58,17.21,16.25,17.01,9081600.0],["2011-07-14",16.75,17.17,15.26,15.34,5829300.0],["2011-07-15",15.89,16.03,15.62,16.0,2616700.0],["2011-07-18",15.77,16.07,15.5,15.59,1712600.0],["2011-07-19",15.85,16.14,15.71,16.0,2051400.0],["2011-07-20",16.25,16.25,15.6,15.99,1300400.0],["2011-07-21",15.96,16.13,15.72,15.9,1057600.0],["2011-07-22",15.87,15.99,15.66,15.91,800900.0],["2011-07-25",15.64,16.05,15.43,15.87,1298000.0],["2011-07-26",16.14,16.68,15.91,16.33,2056700.0],["2011-07-27",16.28,16.3,15.77,15.98,1701700.0],["2011-07-28",15.87,16.59,15.87,15.99,1927000.0],["2011-07-29",15.68,16.14,15.43,16.01,1301600.0],["2011-08-01",16.37,16.5,15.84,16.07,1093800.0],["2011-08-02",15.92,16.24,15.43,15.46,1507200.0],["2011-08-03",15.59,15.73,14.57,15.21,1905300.0],["2011-08-04",14.96,14.96,13.76,13.76,2388900.0],["2011-08-05",13.97,14.23,13.4,14.03,2964400.0],["2011-08-08",13.01,13.22,12.0,12.64,2974200.0],["2011-08-09",12.0,12.32,11.16,12.14,4147000.0],["2011-08-10",12.0,12.4,11.7,11.71,2224600.0],["2011-08-11",11.87,12.53,11.6,12.31,2436800.0],["2011-08-12",12.63,12.7,12.32,12.45,1439800.0],["2011-08-15",12.91,13.16,12.7,12.87,1825900.0],["2011-08-16",12.7,12.7,12.21,12.45,1240900.0],["2011-08-17",12.47,12.76,12.3,12.58,874300.0],["2011-08-18",12.15,12.2,11.5,11.71,1699400.0],["2011-08-19",11.46,12.2,11.39,11.91,1398100.0],["2011-08-22",12.38,12.39,11.75,11.76,1579200.0],["2011-08-23",11.89,12.47,11.6,12.4,1154800.0],["2011-08-24",12.42,12.88,12.19,12.83,1135300.0],["2011-08-25",13.56,14.0,13.08,13.23,2268500.0],["2011-08-26",13.25,13.77,12.86,13.64,1840300.0],["2011-08-29",13.89,14.21,13.81,14.19,1172400.0],["2011-08-30",14.15,14.25,13.61,13.64,1739200.0],["2011-08-31",13.73,13.8,12.96,13.15,1883400.0],["2011-09-01",13.11,13.22,12.73,12.78,1593800.0],["2011-09-02",12.5,12.75,12.28,12.42,1283500.0],["2011-09-06",11.9,12.26,11.86,12.18,1416900.0],["2011-09-07",12.49,13.94,12.49,13.9,3229500.0],["2011-09-08",13.73,14.47,13.6,14.41,2659100.0],["2011-09-09",13.88,13.89,12.99,13.29,1983900.0],["2011-09-12",12.94,13.49,12.78,13.09,1225500.0],["2011-09-13",13.11,13.8,13.01,13.33,1412000.0],["2011-09-14",13.52,13.68,12.9,13.43,1375300.0],["2011-09-15",13.51,13.72,13.22,13.29,1244200.0],["2011-09-16",13.37,13.53,12.9,13.17,1611500.0],["2011-09-19",12.69,12.97,12.6,12.74,1004700.0],["2011-09-20",12.79,13.16,12.35,12.36,1028500.0],["2011-09-21",12.33,12.61,11.95,11.96,1039500.0],["2011-09-22",11.5,11.8,10.75,11.08,1805100.0],["2011-09-23",11.31,11.54,11.1,11.46,1036000.0],["2011-09-26",11.59,11.98,10.98,11.98,1056900.0],["2011-09-27",12.62,12.68,12.2,12.38,1058200.0],["2011-09-28",12.42,12.49,11.73,11.74,1101200.0],["2011-09-29",12.11,12.23,11.1,11.47,1044800.0],["2011-09-30",11.24,11.5,11.05,11.12,819200.0],["2011-10-03",11.01,11.11,10.0,10.01,2028200.0],["2011-10-04",9.85,9.92,9.02,9.87,2065400.0],["2011-10-05",9.95,10.37,9.83,10.3,960600.0],["2011-10-06",10.35,10.58,9.96,10.42,824300.0],["2011-10-07",10.55,10.7,10.05,10.19,770200.0],["2011-10-10",10.3,11.09,10.27,11.02,1122800.0],["2011-10-11",10.88,11.23,10.7,11.09,539600.0],["2011-10-12",11.25,11.37,11.07,11.19,624800.0],["2011-10-13",11.08,11.38,10.7,11.32,577600.0],["2011-10-14",11.46,11.79,11.35,11.77,667700.0],["2011-10-17",11.76,11.89,11.13,11.18,857800.0],["2011-10-18",11.28,11.5,10.77,11.35,953000.0],["2011-10-19",11.3,11.55,11.0,11.23,703400.0],["2011-10-20",11.33,11.5,11.02,11.39,514700.0],["2011-10-21",11.66,11.8,11.41,11.65,535500.0],["2011-10-24",11.61,12.03,11.61,11.96,829800.0],["2011-10-25",11.9,12.05,11.25,11.28,716000.0],["2011-10-26",11.61,11.73,11.0,11.65,893400.0],["2011-10-27",12.17,12.7,11.91,12.62,1444200.0],["2011-10-28",12.32,12.75,12.3,12.68,600400.0],["2011-10-31",12.49,12.5,11.8,11.82,664400.0],["2011-11-01",11.33,11.55,11.08,11.31,800600.0],["2011-11-02",11.55,11.57,11.01,11.51,736100.0],["2011-11-03",11.7,11.8,11.31,11.66,696500.0],["2011-11-04",11.56,11.71,11.29,11.68,577000.0],["2011-11-07",11.7,11.93,11.31,11.48,602000.0],["2011-11-08",11.47,11.93,11.3,11.91,729800.0],["2011-11-09",11.35,11.8,11.02,11.08,1311900.0],["2011-11-10",11.26,11.47,11.0,11.24,836700.0],["2011-11-11",11.4,11.47,11.26,11.36,535900.0],["2011-11-14",11.31,11.75,11.24,11.73,1188700.0],["2011-11-15",11.71,13.99,11.6,13.5,4679400.0],["2011-11-16",13.4,13.78,12.9,13.11,2888100.0],["2011-11-17",13.13,13.33,12.61,12.74,2167500.0],["2011-11-18",12.83,12.91,12.46,12.53,1254900.0],["2011-11-21",12.22,12.22,11.75,11.88,1207300.0],["2011-11-22",11.88,12.18,11.8,11.87,893200.0],["2011-11-23",11.62,11.77,11.24,11.36,1021100.0],["2011-11-25",11.27,11.45,11.06,11.1,460800.0],["2011-11-28",11.56,12.01,11.52,12.0,969000.0],["2011-11-29",11.81,12.23,11.75,12.16,703600.0],["2011-11-30",12.69,13.1,12.69,13.1,1622500.0],["2011-12-01",12.9,13.18,12.7,12.94,701600.0],["2011-12-02",13.14,13.4,12.88,12.94,699600.0],["2011-12-05",13.39,13.4,13.02,13.19,615700.0],["2011-12-06",13.16,13.23,12.78,13.15,697200.0],["2011-12-07",13.01,13.2,12.7,13.04,591200.0],["2011-12-08",12.87,12.99,12.35,12.38,693500.0],["2011-12-09",12.46,12.8,12.41,12.67,546900.0],["2011-12-12",12.46,12.49,12.1,12.44,502600.0],["2011-12-13",12.51,12.67,11.81,11.91,743500.0],["2011-12-14",11.75,11.9,11.36,11.42,894100.0],["2011-12-15",11.64,11.83,11.42,11.56,618600.0],["2011-12-16",11.72,11.9,11.6,11.82,1120700.0],["2011-12-19",11.94,12.0,11.38,11.43,637500.0],["2011-12-20",11.71,12.5,11.64,12.45,1166000.0],["2011-12-21",12.58,12.66,12.14,12.5,684200.0],["2011-12-22",12.6,12.84,12.54,12.78,602600.0],["2011-12-23",12.86,12.88,12.56,12.65,349500.0],["2011-12-27",12.67,12.95,12.6,12.9,627500.0],["2011-12-28",12.85,12.85,12.35,12.39,589600.0],["2011-12-29",12.4,12.73,12.28,12.54,567500.0],["2011-12-30",12.55,12.64,12.4,12.46,512200.0],["2012-01-03",12.81,13.08,12.76,12.95,885000.0],["2012-01-04",12.93,13.48,12.81,13.41,765600.0],["2012-01-05",13.38,13.65,13.09,13.28,665600.0],["2012-01-06",13.35,13.6,13.22,13.25,477800.0],["2012-01-09",13.26,13.46,13.1,13.19,472300.0],["2012-01-10",13.44,13.5,13.17,13.18,413900.0],["2012-01-11",12.96,13.25,12.62,13.06,816200.0],["2012-01-12",13.1,14.1,13.06,13.62,2470200.0],["2012-01-13",13.5,13.73,13.29,13.35,840200.0],["2012-01-17",13.53,13.87,13.43,13.58,1030200.0],["2012-01-18",13.58,14.27,13.54,14.27,1199600.0],["2012-01-19",14.25,14.37,13.62,13.83,1138900.0],["2012-01-20",13.78,14.09,13.72,14.03,686500.0],["2012-01-23",13.98,14.4,13.77,14.3,952700.0],["2012-01-24",14.41,15.13,14.35,14.93,2482700.0],["2012-01-25",15.38,15.4,14.68,15.11,2076600.0],["2012-01-26",14.95,15.13,14.25,14.4,2182700.0],["2012-01-27",14.85,15.15,14.7,15.09,1798500.0],["2012-01-30",14.8,14.89,14.52,14.75,909100.0],["2012-01-31",14.83,15.06,14.11,14.96,1654600.0],["2012-02-01",15.58,15.87,15.2,15.41,3189400.0],["2012-02-02",15.49,16.04,15.49,15.93,1940700.0],["2012-02-03",16.12,16.12,15.67,15.87,1238000.0],["2012-02-06",16.0,16.08,15.8,16.08,908000.0],["2012-02-07",16.16,16.72,15.86,16.45,1525200.0],["2012-02-08",16.68,16.73,16.25,16.41,919500.0],["2012-02-09",16.54,16.61,15.8,16.3,1078600.0],["2012-02-10",16.19,16.95,15.83,16.28,1413100.0],["2012-02-13",16.6,17.52,16.55,17.38,2245500.0],["2012-02-14",17.57,17.85,16.6,16.88,2013000.0],["2012-02-15",16.97,17.29,16.35,16.5,1377900.0],["2012-02-16",16.5,16.77,16.31,16.51,1350400.0],["2012-02-17",16.7,17.28,16.6,17.05,1287700.0],["2012-02-21",17.5,17.67,17.03,17.23,1542000.0],["2012-02-22",17.3,17.65,17.21,17.52,1373800.0],["2012-02-23",17.65,18.71,17.05,18.28,3191500.0],["2012-02-24",18.47,18.94,18.3,18.74,2694300.0],["2012-02-27",18.92,20.71,18.57,20.13,4712300.0],["2012-02-28",20.47,20.98,18.57,19.4,4561800.0],["2012-02-29",19.41,19.92,18.71,18.79,2465600.0],["2012-03-01",19.19,19.43,18.3,19.14,2012200.0],["2012-03-02",19.15,19.2,18.65,18.69,1131400.0],["2012-03-05",19.52,19.9,18.75,19.45,3136500.0],["2012-03-06",19.4,19.47,18.74,19.26,2312100.0],["2012-03-07",20.0,20.41,19.51,20.36,2793800.0],["2012-03-08",20.86,21.39,20.6,20.71,3484400.0],["2012-03-09",21.36,21.36,20.42,20.77,2883700.0],["2012-03-12",21.35,21.43,20.44,20.55,2952200.0],["2012-03-13",19.99,20.79,18.65,19.31,7525100.0],["2012-03-14",19.5,19.93,18.92,19.73,3561400.0],["2012-03-15",19.9,20.34,19.72,19.99,2435500.0],["2012-03-16",20.17,21.05,19.7,21.05,4172300.0],["2012-03-19",21.08,22.0,20.9,21.68,3631000.0],["2012-03-20",21.78,22.7,21.15,22.58,3223900.0],["2012-03-21",23.18,24.75,23.0,23.92,5712900.0],["2012-03-22",23.73,23.8,22.3,23.27,3861300.0],["2012-03-23",23.2,23.25,22.34,22.82,2734800.0],["2012-03-26",22.96,23.74,22.95,23.33,2158800.0],["2012-03-27",23.54,23.58,22.75,23.0,1552700.0],["2012-03-28",22.86,23.0,20.83,21.64,4814500.0],["2012-03-29",20.8,21.59,20.6,21.37,2958400.0],["2012-03-30",21.84,22.06,21.23,21.28,2252500.0],["2012-04-02",21.88,21.88,20.66,20.74,2822900.0],["2012-04-03",20.53,20.73,19.91,20.49,2707700.0],["2012-04-04",20.06,20.14,19.43,19.92,2933500.0],["2012-04-05",19.75,20.75,19.7,20.1,2493400.0],["2012-04-09",19.9,19.99,19.44,19.49,1913800.0],["2012-04-10",19.5,19.85,18.45,18.7,3013500.0],["2012-04-11",19.26,19.85,19.07,19.68,2552900.0],["2012-04-12",19.51,20.7,19.4,20.22,3076000.0],["2012-04-13",20.15,20.21,19.66,19.95,1331900.0],["2012-04-16",20.07,20.18,18.72,18.93,2759100.0],["2012-04-17",19.11,19.6,19.0,19.26,1636500.0],["2012-04-18",19.46,19.46,18.96,18.99,1311100.0],["2012-04-19",19.02,19.3,18.8,19.0,948700.0],["2012-04-20",19.3,19.41,18.25,18.38,1819400.0],["2012-04-23",18.0,18.0,17.22,17.71,2135900.0],["2012-04-24",17.72,18.1,17.5,18.1,1272600.0],["2012-04-25",18.28,18.55,17.85,18.29,1141400.0],["2012-04-26",18.25,18.37,17.89,18.21,1206300.0],["2012-04-27",18.29,19.55,18.17,19.36,1921400.0],["2012-04-30",19.36,19.55,18.81,19.24,1274100.0],["2012-05-01",19.24,19.69,18.83,18.91,1042500.0],["2012-05-02",18.81,19.02,18.35,18.7,995400.0],["2012-05-03",18.61,18.75,17.9,18.02,1087100.0],["2012-05-04",18.22,18.22,17.0,17.21,3105000.0],["2012-05-07",17.07,18.15,16.9,17.94,1456400.0],["2012-05-08",17.2,17.25,15.84,16.71,3072800.0],["2012-05-09",16.29,16.55,16.0,16.35,1455500.0],["2012-05-10",16.48,16.73,16.1,16.41,925000.0],["2012-05-11",16.15,16.75,16.05,16.12,1211800.0],["2012-05-14",16.0,16.01,15.35,15.44,1254500.0],["2012-05-15",15.42,15.49,14.44,14.56,2540100.0],["2012-05-16",14.54,14.56,13.8,14.01,3178200.0],["2012-05-17",13.86,13.95,12.9,13.11,3262100.0],["2012-05-18",13.14,13.49,12.53,12.59,2750400.0],["2012-05-21",12.71,13.79,12.6,13.75,3010000.0],["2012-05-22",13.84,14.43,13.56,13.74,2564600.0],["2012-05-23",13.35,14.05,13.13,14.04,1782700.0],["2012-05-24",14.3,14.48,13.55,13.96,1560500.0],["2012-05-25",13.88,13.99,13.32,13.43,1219900.0],["2012-05-29",13.64,13.99,13.56,13.95,1652400.0],["2012-05-30",13.63,13.65,13.28,13.41,1187700.0],["2012-05-31",13.4,13.69,12.86,13.61,2490300.0],["2012-06-01",12.94,13.11,12.55,12.86,2020700.0],["2012-06-04",12.87,12.9,12.13,12.55,1899900.0],["2012-06-05",12.6,13.68,12.6,13.46,2020100.0],["2012-06-06",14.12,14.45,13.62,13.86,2216000.0],["2012-06-07",13.5,14.72,13.34,13.81,3449200.0],["2012-06-08",13.81,14.24,13.52,14.12,2458000.0],["2012-06-11",14.45,14.55,13.19,13.2,2197100.0],["2012-06-12",13.4,13.61,13.11,13.52,1224200.0],["2012-06-13",13.44,13.66,13.2,13.36,943500.0],["2012-06-14",13.37,13.7,13.21,13.67,1009400.0],["2012-06-15",13.82,14.08,13.67,14.0,1859400.0],["2012-06-18",13.85,13.92,13.57,13.76,1167700.0],["2012-06-19",13.83,15.25,13.77,15.2,3020900.0],["2012-06-20",15.24,15.35,14.64,14.91,1197700.0],["2012-06-21",14.95,14.95,13.97,14.05,1243300.0],["2012-06-22",14.2,14.45,13.88,14.43,3037600.0],["2012-06-25",14.01,14.22,13.92,14.07,849400.0],["2012-06-26",14.09,14.41,13.86,14.04,764000.0],["2012-06-27",14.36,14.7,14.02,14.35,1163700.0],["2012-06-28",14.34,15.12,14.25,15.0,1873900.0],["2012-06-29",15.8,15.92,15.35,15.5,1976900.0],["2012-07-02",15.5,16.33,15.19,16.27,1882300.0],["2012-07-03",16.4,16.75,16.27,16.35,1278000.0],["2012-07-05",16.35,16.4,15.7,15.92,1269200.0],["2012-07-06",15.68,16.0,15.62,15.84,653000.0],["2012-07-09",15.74,15.8,15.25,15.42,898600.0],["2012-07-10",15.5,15.7,14.59,14.65,1402900.0],["2012-07-11",14.65,14.95,14.5,14.64,1121900.0],["2012-07-12",14.44,14.72,14.15,14.59,1171200.0],["2012-07-13",14.62,14.95,14.36,14.44,958900.0],["2012-07-16",14.33,14.67,14.17,14.36,1022400.0],["2012-07-17",14.36,14.57,13.85,13.97,1181600.0],["2012-07-18",13.96,14.26,13.9,14.06,1277100.0],["2012-07-19",14.2,14.32,14.08,14.19,882400.0],["2012-07-20",14.05,14.19,13.95,13.99,704600.0],["2012-07-23",13.69,13.74,13.5,13.56,951700.0],["2012-07-24",13.55,13.84,13.16,13.42,1184500.0],["2012-07-25",13.46,13.7,13.15,13.19,717900.0],["2012-07-26",13.41,13.73,13.24,13.69,920400.0],["2012-07-27",13.78,13.97,13.46,13.83,1175900.0],["2012-07-30",13.85,14.08,13.78,14.03,1054500.0],["2012-07-31",14.03,14.39,14.03,14.11,1495700.0],["2012-08-01",14.11,14.13,13.6,13.69,1088100.0],["2012-08-02",13.5,13.87,13.29,13.35,845100.0],["2012-08-03",13.7,14.0,13.52,13.96,1420000.0],["2012-08-06",14.04,14.7,14.03,14.63,1524300.0],["2012-08-07",14.29,14.39,13.58,13.63,2616300.0],["2012-08-08",13.5,13.6,12.96,13.08,2049400.0],["2012-08-09",13.08,13.4,13.05,13.32,1405600.0],["2012-08-10",13.24,13.34,13.16,13.27,887600.0],["2012-08-13",13.39,13.94,13.32,13.92,1678600.0],["2012-08-14",14.24,14.3,14.01,14.15,1335700.0],["2012-08-15",14.16,14.35,14.15,14.28,1173100.0],["2012-08-16",14.29,14.31,14.03,14.13,1025200.0],["2012-08-17",14.13,14.22,13.92,14.06,1279200.0],["2012-08-20",14.0,14.06,13.53,13.69,1290100.0],["2012-08-21",13.73,13.89,13.4,13.48,1280600.0],["2012-08-22",13.42,13.61,13.32,13.38,853700.0],["2012-08-23",13.35,13.38,13.15,13.22,1075500.0],["2012-08-24",13.19,13.29,13.01,13.25,997100.0],["2012-08-27",13.3,13.52,13.16,13.47,843300.0],["2012-08-28",13.41,13.65,13.35,13.52,794400.0],["2012-08-29",13.55,13.72,13.35,13.45,614000.0],["2012-08-30",13.37,13.37,13.05,13.08,898600.0],["2012-08-31",13.2,13.27,13.0,13.14,745200.0],["2012-09-04",13.09,13.32,13.0,13.32,916900.0],["2012-09-05",13.3,13.4,13.14,13.16,710900.0],["2012-09-06",13.24,13.5,13.15,13.45,1071000.0],["2012-09-07",13.5,13.62,13.4,13.59,906100.0],["2012-09-10",13.53,13.76,13.5,13.55,1041900.0],["2012-09-11",13.5,13.89,13.48,13.57,962300.0],["2012-09-12",13.67,13.97,13.54,13.71,799600.0],["2012-09-13",13.54,14.02,13.45,13.92,1420400.0],["2012-09-14",13.97,14.2,13.94,14.09,1123000.0],["2012-09-17",14.1,14.15,13.7,13.79,770800.0],["2012-09-18",13.7,13.98,13.6,13.66,702100.0],["2012-09-19",13.6,13.8,13.52,13.56,701000.0],["2012-09-20",13.5,13.99,13.46,13.95,896100.0],["2012-09-21",14.15,14.2,13.91,14.03,2250200.0],["2012-09-24",14.0,14.0,13.57,13.68,1039800.0],["2012-09-25",13.63,13.75,13.03,13.09,1383500.0],["2012-09-26",13.09,13.18,13.0,13.06,1025600.0],["2012-09-27",13.09,13.31,13.09,13.16,562500.0],["2012-09-28",13.1,13.21,13.04,13.17,609800.0],["2012-10-01",13.15,13.24,13.1,13.18,760100.0],["2012-10-02",13.2,13.43,13.12,13.31,961100.0],["2012-10-03",13.33,13.44,13.1,13.16,600300.0],["2012-10-04",13.42,13.85,13.34,13.51,1076600.0],["2012-10-05",13.58,13.85,13.55,13.63,1096300.0],["2012-10-08",13.65,13.91,13.42,13.87,739200.0],["2012-10-09",13.96,14.19,13.58,13.59,1040300.0],["2012-10-10",13.59,13.89,13.2,13.27,930500.0],["2012-10-11",13.32,13.41,13.12,13.13,874400.0],["2012-10-12",13.13,13.29,13.0,13.07,789400.0],["2012-10-15",13.1,13.55,13.01,13.5,907400.0],["2012-10-16",13.53,13.68,13.35,13.49,706900.0],["2012-10-17",13.45,13.67,13.4,13.66,660700.0],["2012-10-18",13.58,13.63,13.42,13.45,735600.0],["2012-10-19",13.38,13.48,13.06,13.11,826800.0],["2012-10-22",13.11,13.24,13.0,13.1,820700.0],["2012-10-23",12.98,12.98,12.61,12.82,1026500.0],["2012-10-24",12.95,12.98,12.4,12.43,1077500.0],["2012-10-25",12.51,12.64,12.36,12.41,674100.0],["2012-10-26",12.37,12.54,12.0,12.11,965200.0],["2012-10-31",11.89,11.9,11.13,11.44,2674300.0],["2012-11-01",11.43,11.57,11.3,11.52,1180600.0],["2012-11-02",11.56,11.62,11.0,11.06,1377900.0],["2012-11-05",11.05,11.33,10.9,11.32,1448000.0],["2012-11-06",11.59,12.45,11.44,12.01,2236300.0],["2012-11-07",11.75,11.79,11.0,11.24,2203400.0],["2012-11-08",11.44,11.48,11.0,11.0,1482000.0],["2012-11-09",11.0,11.41,10.95,11.15,1302900.0],["2012-11-12",11.25,11.34,11.01,11.06,580500.0],["2012-11-13",11.4,12.6,11.36,12.26,4752000.0],["2012-11-14",12.99,13.2,12.61,12.85,4745000.0],["2012-11-15",13.18,13.4,12.48,12.68,2359000.0],["2012-11-16",12.63,12.8,11.92,12.28,1972000.0],["2012-11-19",12.55,12.6,12.16,12.33,1233400.0],["2012-11-20",12.6,13.2,12.53,13.16,2618100.0],["2012-11-21",13.14,13.25,12.81,13.12,1089600.0],["2012-11-23",13.25,13.32,13.08,13.23,750800.0],["2012-11-26",13.23,13.5,13.1,13.49,1357500.0],["2012-11-27",13.45,13.65,13.18,13.53,1132900.0],["2012-11-28",13.38,13.48,13.2,13.43,553900.0],["2012-11-29",13.48,13.59,13.29,13.49,797000.0],["2012-11-30",13.46,13.5,13.26,13.26,675000.0],["2012-12-03",13.25,13.42,13.13,13.13,600400.0],["2012-12-04",13.11,13.25,12.69,12.77,1242800.0],["2012-12-05",12.8,13.0,12.75,12.9,975800.0],["2012-12-06",12.89,13.18,12.81,13.0,699500.0],["2012-12-07",13.01,13.17,12.9,13.12,896400.0],["2012-12-10",13.11,13.53,13.1,13.47,1318700.0],["2012-12-11",13.52,13.85,13.22,13.23,1470000.0],["2012-12-12",13.27,13.4,13.0,13.09,933100.0],["2012-12-13",13.04,13.09,12.57,12.81,1200800.0],["2012-12-14",12.78,12.96,12.61,12.65,742100.0],["2012-12-17",12.73,12.97,12.72,12.96,866400.0],["2012-12-18",13.14,13.37,13.02,13.13,1314400.0],["2012-12-19",13.24,13.48,13.16,13.37,1007200.0],["2012-12-20",13.52,13.52,13.23,13.44,879600.0],["2012-12-21",13.17,13.43,12.95,13.31,1782300.0],["2012-12-24",13.2,13.25,13.03,13.06,379200.0],["2012-12-26",13.07,13.17,12.72,12.83,803600.0],["2012-12-27",12.83,12.9,12.22,12.39,1411500.0],["2012-12-28",12.27,12.36,12.03,12.07,1189800.0],["2012-12-31",12.02,12.47,11.98,12.45,1549300.0],["2013-01-02",12.9,13.44,12.9,13.11,2599900.0],["2013-01-03",13.43,13.98,13.12,13.66,2334400.0],["2013-01-04",13.95,13.95,13.5,13.73,1153800.0],["2013-01-07",13.81,13.85,13.6,13.81,785100.0],["2013-01-08",13.8,13.85,13.61,13.7,1119700.0],["2013-01-09",13.7,14.08,13.69,13.74,1344800.0],["2013-01-10",13.86,13.9,13.67,13.76,646800.0],["2013-01-11",13.78,13.85,13.61,13.8,596600.0],["2013-01-14",13.8,14.37,13.8,14.11,1888000.0],["2013-01-15",14.06,14.09,13.75,13.99,705000.0],["2013-01-16",13.89,13.99,13.74,13.76,921900.0],["2013-01-17",13.81,14.05,13.76,13.84,834700.0],["2013-01-18",13.8,13.85,13.55,13.76,953000.0],["2013-01-22",13.76,13.91,13.6,13.79,889700.0],["2013-01-23",13.81,13.85,13.46,13.53,934500.0],["2013-01-24",13.53,13.64,13.14,13.22,1005400.0],["2013-01-25",13.4,13.42,13.03,13.19,820100.0],["2013-01-28",13.13,13.2,12.88,12.96,1298700.0],["2013-01-29",13.01,13.09,12.85,13.02,893000.0],["2013-01-30",13.02,13.11,12.71,12.79,986700.0],["2013-01-31",12.7,12.92,12.62,12.81,731500.0],["2013-02-01",12.82,13.1,12.76,12.78,1152000.0],["2013-02-04",12.7,12.78,12.45,12.47,1093100.0],["2013-02-05",12.5,12.69,12.45,12.49,895200.0],["2013-02-06",12.45,12.54,12.33,12.52,1191300.0],["2013-02-07",12.59,12.79,12.5,12.71,1565500.0],["2013-02-08",12.81,13.29,12.8,13.18,1628200.0],["2013-02-11",13.38,13.5,13.22,13.42,1524700.0],["2013-02-12",13.5,13.62,13.26,13.32,1220000.0],["2013-02-13",13.58,13.58,12.75,12.88,1825100.0],["2013-02-14",12.8,13.15,12.8,13.08,916000.0],["2013-02-15",13.18,13.19,12.88,13.03,1131900.0],["2013-02-19",12.99,13.1,12.83,12.94,1000300.0],["2013-02-20",12.86,12.9,12.43,12.48,1386600.0],["2013-02-21",12.45,12.5,12.18,12.32,1245900.0],["2013-02-22",12.35,12.51,12.25,12.35,707700.0],["2013-02-25",12.42,12.55,12.02,12.03,934300.0],["2013-02-26",12.12,12.22,11.8,12.13,908400.0],["2013-02-27",12.13,12.62,12.05,12.48,966200.0],["2013-02-28",12.48,12.83,12.37,12.58,1237800.0],["2013-03-01",12.38,12.91,11.97,12.85,1645500.0],["2013-03-04",12.77,13.01,12.55,12.72,1036700.0],["2013-03-05",12.88,12.95,12.57,12.64,994300.0],["2013-03-06",12.89,13.24,12.83,13.04,1502500.0],["2013-03-07",12.77,13.24,12.55,13.21,1573800.0],["2013-03-08",13.35,13.52,13.03,13.33,1512600.0],["2013-03-11",13.56,14.14,13.3,14.08,2699400.0],["2013-03-12",14.12,14.23,13.61,13.73,1759700.0],["2013-03-13",13.68,13.93,13.52,13.73,979000.0],["2013-03-14",14.05,14.48,13.79,14.48,2515200.0],["2013-03-15",14.78,14.82,14.21,14.39,3442900.0],["2013-03-18",14.19,14.6,13.97,14.25,1763000.0],["2013-03-19",14.36,14.5,13.85,13.93,1545200.0],["2013-03-20",14.03,14.17,13.87,13.91,764500.0],["2013-03-21",13.97,14.0,13.58,13.61,1064700.0],["2013-03-22",13.7,13.75,13.32,13.37,1105300.0],["2013-03-25",13.4,13.73,13.36,13.44,836200.0],["2013-03-26",13.47,13.54,13.17,13.27,806200.0],["2013-03-27",13.15,13.17,12.92,12.97,1072300.0],["2013-03-28",13.11,13.18,12.85,13.0,919000.0],["2013-04-01",13.0,13.15,12.6,12.62,1000000.0],["2013-04-02",12.72,12.84,12.37,12.4,993700.0],["2013-04-03",12.4,12.61,12.15,12.33,1482700.0],["2013-04-04",12.3,12.4,12.14,12.33,904000.0],["2013-04-05",12.12,12.66,12.11,12.43,799300.0],["2013-04-08",12.5,12.65,12.27,12.43,675300.0],["2013-04-09",12.45,13.08,12.45,13.01,1334600.0],["2013-04-10",13.1,13.24,12.87,12.94,1058600.0],["2013-04-11",12.95,13.33,12.94,13.11,895400.0],["2013-04-12",13.05,13.1,12.55,12.75,892900.0],["2013-04-15",12.62,12.75,12.0,12.02,1690200.0],["2013-04-16",12.2,12.46,12.05,12.21,1122200.0],["2013-04-17",12.1,12.25,11.91,12.05,1045000.0],["2013-04-18",12.09,12.22,11.9,12.12,918700.0],["2013-04-19",12.15,12.19,11.9,12.01,644700.0],["2013-04-22",12.04,12.14,11.81,12.09,685400.0],["2013-04-23",12.35,12.37,12.12,12.26,995300.0],["2013-04-24",12.29,13.25,12.27,13.18,1952900.0],["2013-04-25",13.63,13.94,13.2,13.23,2948200.0],["2013-04-26",13.49,13.49,12.95,13.05,1211000.0],["2013-04-29",13.09,13.41,13.04,13.27,1050700.0],["2013-04-30",13.3,13.37,13.03,13.19,875200.0],["2013-05-01",13.08,13.18,12.55,12.68,1119000.0],["2013-05-02",12.83,13.3,12.55,13.28,951500.0],["2013-05-03",13.34,13.67,13.05,13.19,1158300.0],["2013-05-06",13.25,13.76,13.23,13.74,1107000.0],["2013-05-07",13.85,14.02,13.55,13.84,1283700.0],["2013-05-08",13.95,13.98,13.54,13.76,1149900.0],["2013-05-09",13.25,13.5,12.9,13.17,2052400.0],["2013-05-10",13.17,13.39,13.03,13.38,879600.0],["2013-05-13",13.41,13.63,13.3,13.41,1049200.0],["2013-05-14",13.41,13.81,13.41,13.64,1170000.0],["2013-05-15",13.61,13.82,13.45,13.48,1126500.0],["2013-05-16",13.47,13.52,13.2,13.25,710400.0],["2013-05-17",13.36,13.65,13.33,13.65,941800.0],["2013-05-20",13.7,13.96,13.53,13.96,1255800.0],["2013-05-21",14.0,14.48,13.81,14.3,2317300.0],["2013-05-22",14.42,14.48,13.25,13.32,2023800.0],["2013-05-23",13.14,13.57,13.01,13.35,1223200.0],["2013-05-24",13.34,13.34,13.1,13.27,698400.0],["2013-05-28",13.53,13.58,13.25,13.51,991000.0],["2013-05-29",13.37,13.58,13.29,13.45,675500.0],["2013-05-30",13.45,13.55,13.25,13.53,942500.0],["2013-05-31",13.37,13.53,13.26,13.27,826300.0],["2013-06-03",13.4,13.45,13.13,13.41,944000.0],["2013-06-04",13.41,13.54,13.06,13.26,987000.0],["2013-06-05",13.19,13.29,12.7,12.85,1289300.0],["2013-06-06",12.77,13.07,12.75,13.06,828800.0],["2013-06-07",13.09,13.32,12.93,13.29,977600.0],["2013-06-10",13.31,13.48,13.08,13.4,855800.0],["2013-06-11",13.14,13.21,12.91,12.95,777500.0],["2013-06-12",13.08,13.11,12.8,12.86,799100.0],["2013-06-13",12.8,13.16,12.73,13.1,755400.0],["2013-06-14",13.03,13.17,12.85,12.95,536600.0],["2013-06-17",13.06,13.17,12.97,13.07,573500.0],["2013-06-18",13.14,13.2,13.0,13.13,484900.0],["2013-06-19",13.1,13.18,12.9,12.92,615500.0],["2013-06-20",12.78,12.95,12.45,12.52,1194200.0],["2013-06-21",12.55,12.66,12.25,12.59,1104300.0],["2013-06-24",12.34,12.5,12.16,12.25,949000.0],["2013-06-25",12.42,12.75,12.27,12.72,701800.0],["2013-06-26",12.82,12.87,12.48,12.7,764500.0],["2013-06-27",12.82,13.47,12.7,13.29,1463600.0],["2013-06-28",13.31,13.51,13.17,13.2,1205500.0],["2013-07-01",13.21,13.52,13.12,13.24,1178800.0],["2013-07-02",13.26,13.3,13.01,13.1,1125600.0],["2013-07-03",13.04,13.28,13.03,13.28,314700.0],["2013-07-05",13.4,13.53,13.18,13.46,821400.0],["2013-07-08",13.46,13.58,13.3,13.36,672700.0],["2013-07-09",13.47,13.55,13.29,13.37,766600.0],["2013-07-10",13.42,13.46,13.21,13.36,632200.0],["2013-07-11",13.45,13.46,13.28,13.43,747400.0],["2013-07-12",13.27,13.46,13.1,13.28,775200.0],["2013-07-15",13.27,13.33,13.09,13.11,624500.0],["2013-07-16",13.14,13.17,12.8,12.89,1090700.0],["2013-07-17",12.95,13.18,12.92,12.93,659500.0],["2013-07-18",12.99,13.23,12.93,13.05,728300.0],["2013-07-19",12.99,13.2,12.95,13.0,756900.0],["2013-07-22",12.98,13.25,12.94,13.15,783300.0],["2013-07-23",13.14,13.25,13.04,13.19,639700.0],["2013-07-24",13.21,13.24,12.65,12.74,1400900.0],["2013-07-25",12.74,13.0,12.7,12.97,861500.0],["2013-07-26",12.8,12.9,12.7,12.81,662900.0],["2013-07-29",12.78,12.8,12.65,12.69,647300.0],["2013-07-30",12.75,12.83,12.65,12.7,613000.0],["2013-07-31",13.01,13.31,12.9,12.91,2045800.0],["2013-08-01",13.01,13.18,12.9,12.94,1140200.0],["2013-08-02",12.97,12.97,12.7,12.8,983100.0],["2013-08-05",12.75,13.01,12.72,12.89,855700.0],["2013-08-06",13.04,13.1,12.72,12.98,1216500.0],["2013-08-07",12.89,12.94,12.62,12.63,1024300.0],["2013-08-08",12.75,12.93,12.7,12.75,1244200.0],["2013-08-09",13.07,13.18,12.83,12.94,1144700.0],["2013-08-12",12.9,13.1,12.89,13.03,932800.0],["2013-08-13",13.07,13.08,12.84,12.98,650400.0],["2013-08-14",12.95,13.04,12.85,12.99,755600.0],["2013-08-15",12.83,12.92,12.65,12.66,1204800.0],["2013-08-16",12.67,12.73,12.48,12.54,1069800.0],["2013-08-19",12.47,12.64,12.29,12.29,957700.0],["2013-08-20",12.31,12.54,12.27,12.43,739900.0],["2013-08-21",12.37,12.48,12.22,12.28,816900.0],["2013-08-22",12.32,12.47,12.31,12.37,390400.0],["2013-08-23",12.37,12.52,12.29,12.51,551000.0],["2013-08-26",12.57,12.79,12.52,12.59,727000.0],["2013-08-27",12.46,12.64,12.21,12.28,933500.0],["2013-08-28",12.25,12.54,12.23,12.26,857300.0],["2013-08-29",12.25,12.77,12.25,12.61,1411900.0],["2013-08-30",12.75,12.75,12.42,12.58,941000.0],["2013-09-03",12.65,12.79,12.4,12.59,834500.0],["2013-09-04",12.59,12.74,12.43,12.73,1139300.0],["2013-09-05",12.77,12.81,12.61,12.66,664600.0],["2013-09-06",12.75,12.9,12.52,12.81,1030200.0],["2013-09-09",12.9,13.07,12.81,13.02,973900.0],["2013-09-10",13.0,13.06,12.47,12.48,1892300.0],["2013-09-11",12.5,12.55,12.29,12.53,1396600.0],["2013-09-12",12.67,12.8,12.58,12.75,1198400.0],["2013-09-13",12.8,12.8,12.62,12.63,597800.0],["2013-09-16",12.74,12.78,12.4,12.43,699300.0],["2013-09-17",12.65,13.11,12.65,13.09,2283200.0],["2013-09-18",13.36,13.43,13.07,13.32,2273900.0],["2013-09-19",13.31,13.42,13.14,13.22,911600.0],["2013-09-20",13.21,13.21,12.85,12.94,1429700.0],["2013-09-23",13.04,13.05,12.83,12.96,981900.0],["2013-09-24",13.0,13.04,12.77,12.81,915800.0],["2013-09-25",12.77,12.97,12.72,12.74,930000.0],["2013-09-26",12.75,12.9,12.7,12.83,852900.0],["2013-09-27",12.78,12.97,12.72,12.92,771200.0],["2013-09-30",12.75,12.91,12.68,12.77,796000.0],["2013-10-01",12.72,14.04,12.71,13.59,5466300.0],["2013-10-02",13.59,14.05,13.43,13.79,2055900.0],["2013-10-03",13.24,13.38,12.9,12.99,3149700.0],["2013-10-04",13.07,13.17,12.95,13.15,1226200.0],["2013-10-07",13.08,13.25,12.97,12.99,1065600.0],["2013-10-08",12.5,12.69,11.25,11.38,7725600.0],["2013-10-09",11.5,11.57,10.63,11.23,4142100.0],["2013-10-10",11.48,11.61,11.31,11.42,2150400.0],["2013-10-11",11.51,11.51,11.06,11.29,1423400.0],["2013-10-14",11.18,11.5,11.1,11.5,1335400.0],["2013-10-15",11.49,11.5,11.18,11.31,1174600.0],["2013-10-16",11.37,11.69,11.35,11.61,1305000.0],["2013-10-17",11.63,11.65,11.22,11.37,1771100.0],["2013-10-18",11.42,11.5,11.2,11.48,1445700.0],["2013-10-21",11.55,12.27,11.4,11.91,3567500.0],["2013-10-22",12.03,12.16,11.82,11.88,1841000.0],["2013-10-23",11.99,11.99,11.55,11.58,1095200.0],["2013-10-24",11.57,11.88,11.45,11.83,959800.0],["2013-10-25",11.87,11.93,11.61,11.72,985200.0],["2013-10-28",11.69,11.89,11.61,11.8,1014000.0],["2013-10-29",11.91,11.91,11.56,11.78,1042300.0],["2013-10-30",11.82,12.02,11.64,11.67,1458700.0],["2013-10-31",11.69,11.69,11.35,11.37,1093000.0],["2013-11-01",11.37,11.63,11.1,11.58,1228100.0],["2013-11-04",11.76,11.95,11.61,11.8,1288700.0],["2013-11-05",11.75,11.79,11.42,11.55,902800.0],["2013-11-06",11.63,11.77,11.37,11.5,1100400.0],["2013-11-07",11.76,11.78,11.2,11.33,1329600.0],["2013-11-08",11.3,11.99,11.27,11.93,1558600.0],["2013-11-11",11.75,11.95,11.68,11.72,901600.0],["2013-11-12",11.75,11.83,11.49,11.61,1254300.0],["2013-11-13",11.84,12.34,11.75,12.28,2366100.0],["2013-11-14",12.95,13.26,12.6,13.01,3823300.0],["2013-11-15",13.2,13.2,12.9,12.98,1675200.0],["2013-11-18",13.01,13.13,12.35,12.39,1581000.0],["2013-11-19",12.36,12.62,12.16,12.21,835500.0],["2013-11-20",12.24,12.47,12.2,12.31,586900.0],["2013-11-21",12.33,12.67,12.2,12.58,992400.0],["2013-11-22",12.5,12.62,12.27,12.35,585600.0],["2013-11-25",12.31,12.5,12.07,12.44,566600.0],["2013-11-26",12.44,12.68,12.35,12.51,878400.0],["2013-11-27",12.47,12.6,12.33,12.52,512000.0],["2013-11-29",12.52,12.63,12.42,12.49,371500.0],["2013-12-02",12.39,12.53,12.27,12.32,600800.0],["2013-12-03",12.24,12.48,12.06,12.15,940700.0],["2013-12-04",12.15,12.39,12.07,12.15,667200.0],["2013-12-05",12.15,12.28,12.07,12.13,684300.0],["2013-12-06",12.25,12.34,12.01,12.03,783800.0],["2013-12-09",12.04,12.5,12.03,12.22,1184500.0],["2013-12-10",12.26,12.5,12.2,12.22,924600.0],["2013-12-11",12.25,12.34,12.04,12.17,744900.0],["2013-12-12",12.2,12.38,12.11,12.22,1157700.0],["2013-12-13",12.22,12.38,12.15,12.26,878000.0],["2013-12-16",12.36,12.47,12.2,12.24,1133200.0],["2013-12-17",12.38,12.38,12.17,12.22,589900.0],["2013-12-18",12.25,12.49,12.2,12.43,1236000.0],["2013-12-19",12.38,12.75,12.35,12.75,1117000.0],["2013-12-20",12.78,13.12,12.68,13.01,2270600.0],["2013-12-23",13.06,13.45,13.03,13.44,1703600.0],["2013-12-24",13.43,13.69,13.37,13.44,701100.0],["2013-12-26",13.4,13.44,12.72,12.83,1340900.0],["2013-12-27",12.79,12.99,12.75,12.95,770200.0],["2013-12-30",12.99,13.05,12.85,12.97,867100.0],["2013-12-31",12.93,13.09,12.81,12.88,999600.0],["2014-01-02",12.81,12.85,12.56,12.78,883300.0],["2014-01-03",12.75,12.85,12.47,12.71,766800.0],["2014-01-06",12.66,12.78,12.35,12.36,1515500.0],["2014-01-07",12.48,12.72,12.32,12.53,1145200.0],["2014-01-08",12.53,12.64,12.32,12.44,1046400.0],["2014-01-09",12.4,12.49,12.07,12.21,1286400.0],["2014-01-10",12.24,12.42,12.11,12.32,799700.0],["2014-01-13",12.29,12.33,11.87,12.0,1310000.0],["2014-01-14",12.05,12.27,12.02,12.21,808800.0],["2014-01-15",12.53,12.53,12.25,12.37,1032800.0],["2014-01-16",12.35,12.43,12.16,12.26,991700.0],["2014-01-17",12.26,12.31,11.91,12.02,1359500.0],["2014-01-21",12.08,12.32,11.91,12.32,1365000.0],["2014-01-22",12.29,12.49,12.21,12.27,1153600.0],["2014-01-23",12.25,12.36,12.05,12.14,1037600.0],["2014-01-24",12.0,12.08,11.75,11.79,1868300.0],["2014-01-27",11.8,11.92,11.32,11.46,1781600.0],["2014-01-28",11.5,11.67,11.46,11.57,1039700.0],["2014-01-29",11.89,12.05,11.67,11.73,1909100.0],["2014-01-30",11.79,12.08,11.75,11.93,1073700.0],["2014-01-31",11.78,12.15,11.75,11.93,1200900.0],["2014-02-03",11.9,11.99,11.6,11.69,1111400.0],["2014-02-04",11.8,11.85,11.5,11.5,1302000.0],["2014-02-05",11.51,11.57,9.72,9.9,7808900.0],["2014-02-06",9.5,10.3,9.2,10.08,4198000.0],["2014-02-07",10.1,10.1,9.5,9.69,2563200.0],["2014-02-10",10.0,10.01,9.41,9.6,2008000.0],["2014-02-11",9.58,9.84,9.53,9.82,1661400.0],["2014-02-12",9.75,9.82,9.51,9.64,2168700.0],["2014-02-13",9.72,9.99,9.58,9.91,1617500.0],["2014-02-14",10.0,10.16,9.7,9.77,2096200.0],["2014-02-18",9.77,9.85,9.61,9.73,1515800.0],["2014-02-19",9.7,9.91,9.6,9.61,1925400.0],["2014-02-20",9.6,9.74,9.56,9.71,1002900.0],["2014-02-21",9.67,9.71,9.62,9.65,882700.0],["2014-02-24",9.7,9.85,9.66,9.79,1433700.0],["2014-02-25",9.8,9.84,9.61,9.7,991500.0],["2014-02-26",9.7,9.83,9.61,9.63,994500.0],["2014-02-27",9.6,9.77,9.45,9.7,2201600.0],["2014-02-28",9.3,9.3,8.27,8.37,7035400.0],["2014-03-03",8.49,9.0,8.42,8.78,2928400.0],["2014-03-04",8.97,9.19,8.86,9.12,2896800.0],["2014-03-05",9.41,9.5,9.07,9.1,1555000.0],["2014-03-06",9.09,9.38,9.01,9.23,1646700.0],["2014-03-07",9.36,9.66,9.35,9.59,2429100.0],["2014-03-10",9.65,9.75,9.41,9.53,1397800.0],["2014-03-11",9.45,9.9,9.43,9.48,1913000.0],["2014-03-12",9.37,9.5,9.14,9.25,1134300.0],["2014-03-13",9.25,9.3,9.08,9.2,1382500.0],["2014-03-14",9.16,9.47,9.11,9.28,1594100.0],["2014-03-17",9.03,9.36,8.86,8.95,2003500.0],["2014-03-18",8.92,9.29,8.89,9.26,1265700.0],["2014-03-19",9.28,9.62,9.14,9.43,1338500.0],["2014-03-20",9.37,9.37,9.08,9.22,1164900.0],["2014-03-21",9.21,9.27,8.89,9.02,2801500.0],["2014-03-24",9.01,9.09,8.7,8.8,1648400.0],["2014-03-25",8.83,8.98,8.77,8.9,1012500.0],["2014-03-26",8.93,9.04,8.6,8.63,1105500.0],["2014-03-27",8.62,8.78,8.46,8.52,1445400.0],["2014-03-28",8.52,8.85,8.51,8.83,1249600.0],["2014-03-31",8.88,8.97,8.75,8.94,1083700.0],["2014-04-01",9.3,9.31,8.92,9.04,1401400.0],["2014-04-02",9.03,9.25,9.02,9.18,1096300.0],["2014-04-03",9.19,9.25,8.99,9.03,1029900.0],["2014-04-04",9.08,9.09,8.8,8.86,1182300.0],["2014-04-07",8.9,8.98,8.61,8.75,1087300.0],["2014-04-08",8.75,8.97,8.7,8.93,997100.0],["2014-04-09",8.98,9.0,8.67,8.86,960600.0],["2014-04-10",8.84,8.99,8.68,8.73,993200.0],["2014-04-11",8.61,8.83,8.57,8.7,1033800.0],["2014-04-14",8.8,8.94,8.67,8.86,1054100.0],["2014-04-15",8.89,9.08,8.75,9.05,1137800.0],["2014-04-16",9.07,9.17,8.98,9.14,890800.0],["2014-04-17",9.08,9.19,9.0,9.18,1204400.0],["2014-04-21",9.22,9.4,9.2,9.38,1138200.0],["2014-04-22",9.35,9.38,8.93,9.02,1955800.0],["2014-04-23",9.03,9.12,9.0,9.1,1041600.0],["2014-04-24",9.17,9.17,9.01,9.09,828100.0],["2014-04-25",9.06,9.09,8.76,8.93,1153900.0],["2014-04-28",8.96,9.0,8.59,8.79,1696100.0],["2014-04-29",8.84,8.98,8.75,8.91,863300.0],["2014-04-30",8.9,8.96,8.71,8.85,853700.0],["2014-05-01",8.85,9.07,8.76,8.92,889700.0],["2014-05-02",8.91,9.37,8.9,9.3,2142600.0],["2014-05-05",9.28,9.42,9.15,9.19,1138600.0],["2014-05-06",9.19,9.47,9.1,9.29,1891700.0],["2014-05-07",9.23,9.35,8.75,9.03,1895600.0],["2014-05-08",9.0,9.12,8.77,8.82,1486100.0],["2014-05-09",9.18,10.23,9.09,9.86,6239000.0],["2014-05-12",9.96,10.14,9.75,9.96,1751800.0],["2014-05-13",9.96,10.52,9.9,10.45,2456200.0],["2014-05-14",10.65,10.69,9.99,10.03,1801400.0],["2014-05-15",9.99,10.05,9.64,9.89,1941200.0],["2014-05-16",9.85,9.89,9.59,9.82,1176300.0],["2014-05-19",9.8,9.82,9.62,9.79,877600.0],["2014-05-20",9.76,9.79,9.39,9.49,1277900.0],["2014-05-21",9.5,9.61,9.3,9.56,1031800.0],["2014-05-22",9.64,9.83,9.45,9.6,989700.0],["2014-05-23",9.61,10.13,9.61,10.0,1483900.0],["2014-05-27",10.06,10.21,10.0,10.16,1275900.0],["2014-05-28",10.18,10.31,9.96,10.27,1223500.0],["2014-05-29",10.73,11.21,10.67,11.18,3625700.0],["2014-05-30",11.15,11.15,10.84,11.08,2082200.0],["2014-06-02",10.88,10.9,10.26,10.5,2212500.0],["2014-06-03",10.45,10.49,10.16,10.31,1646500.0],["2014-06-04",10.27,10.43,10.21,10.29,865500.0],["2014-06-05",10.32,10.8,10.14,10.79,1901300.0],["2014-06-06",10.8,10.89,10.61,10.72,1183200.0],["2014-06-09",10.73,10.95,10.53,10.77,864600.0],["2014-06-10",10.68,10.71,10.48,10.54,925600.0],["2014-06-11",10.5,10.75,10.42,10.62,1008400.0],["2014-06-12",10.56,10.79,10.56,10.73,1039100.0],["2014-06-13",10.77,10.99,10.65,10.98,1554000.0],["2014-06-16",10.93,11.17,10.89,11.1,940100.0],["2014-06-17",11.13,11.32,10.9,11.25,1471700.0],["2014-06-18",11.29,11.33,11.01,11.2,909000.0],["2014-06-19",11.2,11.35,11.1,11.27,892700.0],["2014-06-20",11.3,11.35,11.12,11.16,1382700.0],["2014-06-23",11.1,11.39,11.07,11.27,1104200.0],["2014-06-24",11.23,11.32,11.07,11.18,1771100.0],["2014-06-25",11.1,11.52,11.09,11.39,1313000.0],["2014-06-26",11.42,11.55,11.33,11.4,867100.0],["2014-06-27",11.35,11.62,11.35,11.59,1830100.0],["2014-06-30",11.53,11.75,11.39,11.72,1130100.0],["2014-07-01",11.75,11.79,11.6,11.63,961400.0],["2014-07-02",11.64,11.75,11.53,11.57,780500.0],["2014-07-03",11.57,11.64,11.42,11.55,473000.0],["2014-07-07",11.5,11.5,11.06,11.08,944700.0],["2014-07-08",11.05,11.15,10.47,10.74,1747500.0],["2014-07-09",10.91,10.93,10.63,10.77,706200.0],["2014-07-10",10.61,10.67,10.39,10.61,1365400.0],["2014-07-11",10.61,10.73,10.48,10.61,836400.0],["2014-07-14",10.64,10.94,10.64,10.9,929200.0],["2014-07-15",10.87,10.92,10.36,10.4,1394000.0],["2014-07-16",10.48,10.61,10.43,10.59,850400.0],["2014-07-17",10.5,10.78,10.25,10.29,842300.0],["2014-07-18",10.29,10.5,10.19,10.28,812400.0],["2014-07-21",10.23,10.38,10.14,10.37,628500.0],["2014-07-22",10.41,10.7,10.38,10.55,715300.0],["2014-07-23",10.54,10.6,10.4,10.43,823500.0],["2014-07-24",10.49,10.5,10.3,10.4,634900.0],["2014-07-25",10.3,10.37,10.11,10.14,1012300.0],["2014-07-28",10.12,10.2,9.86,10.15,847000.0],["2014-07-29",10.15,10.34,10.03,10.15,718900.0],["2014-07-30",10.2,10.34,10.05,10.2,703800.0],["2014-07-31",10.11,10.16,9.86,9.96,995400.0],["2014-08-01",9.96,9.98,9.53,9.88,1354100.0],["2014-08-04",9.88,9.99,9.65,9.96,849800.0],["2014-08-05",9.93,9.99,9.57,9.64,1072500.0],["2014-08-06",9.59,10.05,9.59,9.8,870500.0],["2014-08-07",9.88,9.95,9.63,9.83,1035300.0],["2014-08-08",9.93,9.98,9.1,9.7,2185900.0],["2014-08-11",9.73,9.73,9.45,9.47,1084700.0],["2014-08-12",9.4,9.45,9.1,9.37,1278400.0],["2014-08-13",9.42,9.65,9.41,9.51,787600.0],["2014-08-14",9.57,9.69,9.42,9.44,688100.0],["2014-08-15",9.53,9.56,9.36,9.47,615600.0],["2014-08-18",9.5,9.63,9.43,9.62,580200.0],["2014-08-19",9.67,10.04,9.66,9.89,1257700.0],["2014-08-20",9.85,10.01,9.76,9.87,785200.0],["2014-08-21",9.85,9.97,9.73,9.92,826000.0],["2014-08-22",9.98,10.0,9.71,9.75,815900.0],["2014-08-25",9.77,9.97,9.77,9.85,788000.0],["2014-08-26",9.84,10.18,9.83,10.18,1089800.0],["2014-08-27",10.16,10.2,10.02,10.06,545600.0],["2014-08-28",10.0,10.05,9.81,9.9,739100.0],["2014-08-29",9.89,10.0,9.89,9.97,452900.0],["2014-09-02",9.99,9.99,9.7,9.87,612300.0],["2014-09-03",9.87,9.96,9.68,9.69,529700.0],["2014-09-04",9.69,9.78,9.42,9.46,897400.0],["2014-09-05",9.4,9.6,9.4,9.5,539200.0],["2014-09-08",9.45,9.49,9.26,9.29,778500.0],["2014-09-09",9.29,9.29,9.02,9.11,1297100.0],["2014-09-10",9.11,9.13,8.9,8.97,1318500.0],["2014-09-11",8.99,9.18,8.91,9.16,845400.0],["2014-09-12",9.12,9.16,8.9,8.99,1045900.0],["2014-09-15",8.96,8.98,8.65,8.77,1078300.0],["2014-09-16",8.77,9.1,8.76,8.94,1094100.0],["2014-09-17",8.93,9.45,8.93,9.16,1939000.0],["2014-09-18",9.17,9.23,8.83,8.84,1009200.0],["2014-09-19",8.86,9.04,8.75,8.81,1564500.0],["2014-09-22",8.77,8.79,8.32,8.33,1660200.0],["2014-09-23",8.33,8.55,8.25,8.4,1268100.0],["2014-09-24",8.42,8.88,8.32,8.81,1288000.0],["2014-09-25",8.81,8.82,8.41,8.5,1153300.0],["2014-09-26",8.5,8.7,8.42,8.66,811700.0],["2014-09-29",8.52,8.7,8.25,8.39,1636000.0],["2014-09-30",8.37,8.44,7.8,7.8,2364700.0],["2014-10-01",7.51,7.57,7.16,7.43,3711700.0],["2014-10-02",7.35,7.5,7.05,7.17,2277100.0],["2014-10-03",7.26,7.31,7.07,7.14,1101400.0],["2014-10-06",7.18,7.27,6.83,6.96,1545900.0],["2014-10-07",6.96,6.99,6.35,6.35,2824000.0],["2014-10-08",6.4,6.43,5.98,6.28,3560300.0],["2014-10-09",6.23,6.26,5.81,5.83,1946200.0],["2014-10-10",5.8,6.38,5.71,5.96,3277300.0],["2014-10-13",5.99,6.22,5.65,5.75,1973800.0],["2014-10-14",5.83,6.3,5.63,5.99,2225000.0],["2014-10-15",5.99,6.73,5.82,6.72,3210600.0],["2014-10-16",6.55,7.48,6.49,7.15,3568000.0],["2014-10-17",7.39,7.47,6.3,6.35,2588100.0],["2014-10-20",6.49,6.57,6.3,6.37,1527200.0],["2014-10-21",6.41,6.89,6.41,6.87,2043800.0],["2014-10-22",6.89,7.08,6.27,6.35,2292600.0],["2014-10-23",6.64,6.85,6.46,6.68,2021000.0],["2014-10-24",6.5,6.67,6.07,6.54,2421400.0],["2014-10-27",6.43,6.47,6.15,6.35,1321500.0],["2014-10-28",6.42,7.25,6.29,7.22,3458300.0],["2014-10-29",7.25,7.48,6.9,7.0,2156300.0],["2014-10-30",6.96,7.32,6.66,7.27,1653200.0],["2014-10-31",7.35,7.39,7.01,7.31,1745800.0],["2014-11-03",7.27,7.44,6.9,6.93,1755300.0],["2014-11-04",6.83,6.9,6.47,6.51,1558400.0],["2014-11-05",6.66,6.89,6.43,6.69,1372400.0],["2014-11-06",6.68,6.71,6.47,6.55,1135900.0],["2014-11-07",6.51,6.94,6.43,6.93,1374900.0],["2014-11-10",7.0,7.14,6.58,6.61,1539100.0],["2014-11-11",6.58,6.74,6.48,6.65,1125700.0],["2014-11-12",6.62,6.87,6.51,6.8,1295700.0],["2014-11-13",6.76,6.76,6.37,6.39,1809600.0],["2014-11-14",6.39,6.6,6.25,6.45,1227600.0],["2014-11-17",6.38,6.42,6.19,6.27,1333000.0],["2014-11-18",6.25,6.44,6.21,6.31,933200.0],["2014-11-19",6.24,6.39,6.1,6.25,1272400.0],["2014-11-20",6.23,6.48,6.2,6.42,1163700.0],["2014-11-21",6.5,6.66,6.45,6.6,1312400.0],["2014-11-24",6.57,6.61,6.3,6.43,1002400.0],["2014-11-25",6.44,6.59,6.25,6.46,1798200.0],["2014-11-26",6.38,6.4,6.15,6.15,960300.0],["2014-11-28",6.02,6.13,5.7,5.74,1799400.0],["2014-12-01",5.7,5.9,5.4,5.54,2297700.0],["2014-12-02",5.53,5.86,5.4,5.47,1420300.0],["2014-12-03",5.5,5.76,5.48,5.58,1083500.0],["2014-12-04",5.56,5.58,5.12,5.15,2263500.0],["2014-12-05",5.15,5.28,5.04,5.1,2142600.0],["2014-12-08",4.97,5.06,4.69,4.77,3034500.0],["2014-12-09",4.75,5.09,4.62,5.06,2019000.0],["2014-12-10",5.04,5.05,4.68,4.78,2384600.0],["2014-12-11",4.8,4.92,4.63,4.67,2336300.0],["2014-12-12",4.69,4.69,4.5,4.57,2199300.0],["2014-12-15",4.6,4.68,4.25,4.3,2359300.0],["2014-12-16",4.3,4.62,4.25,4.38,2789500.0],["2014-12-17",4.5,4.87,4.5,4.84,2848100.0],["2014-12-18",4.96,4.96,4.6,4.69,2638500.0],["2014-12-19",4.73,5.24,4.72,5.23,3546900.0],["2014-12-22",5.23,5.27,5.0,5.15,1563600.0],["2014-12-23",5.19,5.42,5.17,5.4,1979800.0],["2014-12-24",5.36,5.39,5.19,5.25,787300.0],["2014-12-26",5.25,5.39,5.11,5.19,1222700.0],["2014-12-29",5.18,5.29,5.03,5.12,1326500.0],["2014-12-30",5.07,5.16,5.01,5.02,1183300.0],["2014-12-31",4.99,5.05,4.88,5.0,1754600.0],["2015-01-02",5.03,5.17,4.98,5.12,1243800.0],["2015-01-05",5.02,5.07,4.8,4.85,1443800.0],["2015-01-06",4.86,4.94,4.5,4.61,1714300.0],["2015-01-07",4.66,4.76,4.6,4.67,1066900.0],["2015-01-08",4.71,4.89,4.69,4.81,1502300.0],["2015-01-09",4.83,4.83,4.57,4.64,1203500.0],["2015-01-12",4.61,4.7,4.46,4.53,1062600.0],["2015-01-13",4.58,4.73,4.47,4.6,1118600.0],["2015-01-14",4.52,4.67,4.39,4.64,1690400.0],["2015-01-15",4.69,4.7,4.27,4.31,1634200.0],["2015-01-16",4.32,4.46,4.27,4.37,1157200.0],["2015-01-20",4.4,4.4,4.18,4.33,1376700.0],["2015-01-21",4.37,4.61,4.34,4.55,1498200.0],["2015-01-22",4.59,4.59,4.26,4.38,1581900.0],["2015-01-23",4.38,4.56,4.37,4.4,1131700.0],["2015-01-26",4.47,4.47,4.33,4.4,962300.0],["2015-01-27",4.37,4.49,4.35,4.41,1098700.0],["2015-01-28",4.4,4.4,4.19,4.22,1090600.0],["2015-01-29",4.14,4.27,4.01,4.19,1660600.0],["2015-01-30",4.14,4.26,3.99,4.17,1653300.0],["2015-02-02",4.21,4.62,4.16,4.6,1486300.0],["2015-02-03",4.66,4.85,4.5,4.54,2472500.0],["2015-02-04",4.5,4.63,4.33,4.53,1564200.0],["2015-02-05",4.56,4.76,4.54,4.62,1335600.0],["2015-02-06",4.66,4.74,4.58,4.69,965600.0],["2015-02-09",4.91,5.12,4.69,5.08,2268500.0],["2015-02-10",5.09,5.42,5.06,5.14,2357500.0],["2015-02-11",5.27,5.38,5.02,5.32,1695300.0],["2015-02-12",5.4,5.4,5.25,5.27,1647000.0],["2015-02-13",5.33,5.46,5.26,5.44,1482900.0],["2015-02-17",5.41,5.44,5.28,5.35,1096200.0],["2015-02-18",5.31,5.35,5.18,5.24,994000.0],["2015-02-19",5.14,5.23,4.98,5.18,1331700.0],["2015-02-20",5.18,5.22,4.81,4.92,1899500.0],["2015-02-23",4.89,5.08,4.81,4.99,1013800.0],["2015-02-24",5.0,5.01,4.9,4.94,906100.0],["2015-02-25",4.92,5.26,4.85,5.25,1592900.0],["2015-02-26",5.29,5.33,4.94,5.04,2391400.0],["2015-02-27",5.65,6.25,5.41,6.01,12646200.0],["2015-03-02",5.97,5.99,5.47,5.67,5269900.0],["2015-03-03",5.76,5.84,5.46,5.69,2662700.0],["2015-03-04",5.67,5.7,5.48,5.63,1909400.0],["2015-03-05",5.82,5.83,5.53,5.54,1280300.0],["2015-03-06",5.5,5.62,5.43,5.47,1343800.0],["2015-03-09",5.6,5.6,5.3,5.35,1283000.0],["2015-03-10",5.25,5.31,5.12,5.18,1400900.0],["2015-03-11",5.18,5.3,5.12,5.16,1255100.0],["2015-03-12",5.18,5.22,4.99,5.11,1022600.0],["2015-03-13",5.07,5.17,5.02,5.13,987800.0],["2015-03-16",5.12,5.13,4.85,5.04,1379000.0],["2015-03-17",4.99,5.08,4.92,5.02,1104400.0],["2015-03-18",4.99,5.31,4.91,5.27,1571900.0],["2015-03-19",5.18,5.21,5.04,5.13,1080000.0],["2015-03-20",5.19,5.33,5.11,5.17,1595200.0],["2015-03-23",5.15,5.29,5.09,5.1,1154900.0],["2015-03-24",5.13,5.36,5.07,5.34,1013800.0],["2015-03-25",5.36,5.55,5.32,5.41,1328200.0],["2015-03-26",5.5,5.64,5.35,5.58,1338000.0],["2015-03-27",5.59,5.62,5.13,5.27,1856900.0],["2015-03-30",5.35,5.39,5.06,5.18,1138800.0],["2015-03-31",5.35,5.44,5.13,5.34,1322000.0],["2015-04-01",5.33,5.58,5.33,5.49,1364600.0],["2015-04-02",5.38,5.58,5.35,5.45,1198200.0],["2015-04-06",5.4,5.69,5.37,5.66,1429200.0],["2015-04-07",5.63,6.06,5.62,5.71,2009200.0],["2015-04-08",5.72,5.85,5.55,5.55,1375600.0],["2015-04-09",5.6,5.69,5.47,5.59,797700.0],["2015-04-10",5.6,6.0,5.6,5.97,1940800.0],["2015-04-13",6.26,6.26,5.96,6.0,2144900.0],["2015-04-14",6.19,6.63,6.16,6.55,2912700.0],["2015-04-15",6.62,7.06,6.58,6.99,3153500.0],["2015-04-16",7.03,7.36,6.91,7.17,2777400.0],["2015-04-17",7.16,7.16,6.91,7.05,2016500.0],["2015-04-20",7.2,7.57,7.0,7.44,2236000.0],["2015-04-21",7.44,7.53,7.0,7.13,2248700.0],["2015-04-22",7.26,7.41,7.13,7.16,1824700.0],["2015-04-23",7.33,7.69,7.2,7.65,2162600.0],["2015-04-24",7.72,8.15,7.59,8.07,3258700.0],["2015-04-27",8.35,8.5,8.05,8.26,4086200.0],["2015-04-28",8.2,8.94,8.2,8.71,3610200.0],["2015-04-29",8.72,9.68,8.72,8.98,7136700.0],["2015-04-30",9.0,9.89,8.53,9.87,4604500.0],["2015-05-01",9.86,10.35,9.66,10.27,4731800.0],["2015-05-04",10.33,10.48,9.16,9.53,5437400.0],["2015-05-05",9.96,10.1,9.4,9.56,3489900.0],["2015-05-06",9.6,9.69,8.84,8.93,3448500.0],["2015-05-07",8.61,8.82,8.27,8.59,3658800.0],["2015-05-08",8.6,9.24,8.1,8.82,3589200.0],["2015-05-11",9.01,9.04,8.46,8.84,2654800.0],["2015-05-12",7.95,8.77,7.67,8.66,3213900.0],["2015-05-13",8.69,8.85,8.4,8.63,1968400.0],["2015-05-14",8.67,8.84,8.48,8.5,1805400.0],["2015-05-15",8.47,8.47,8.07,8.33,1946000.0],["2015-05-18",8.29,8.29,7.95,8.12,2198300.0],["2015-05-19",8.12,8.12,7.57,7.59,2593500.0],["2015-05-20",7.62,7.68,7.32,7.51,1847800.0],["2015-05-21",7.59,8.04,7.49,7.96,1816000.0],["2015-05-22",7.82,7.9,7.45,7.62,1534200.0],["2015-05-26",7.54,7.62,7.3,7.4,1447300.0],["2015-05-27",7.39,7.47,7.23,7.36,1218600.0],["2015-05-28",7.26,7.55,7.22,7.4,1229100.0],["2015-05-29",7.38,7.6,7.34,7.49,1684600.0],["2015-06-01",7.49,7.5,7.22,7.27,998100.0],["2015-06-02",7.28,7.73,7.28,7.57,1286500.0],["2015-06-03",7.54,7.83,7.49,7.59,1638000.0],["2015-06-04",7.57,7.6,7.31,7.39,902300.0],["2015-06-05",7.36,7.7,7.28,7.63,1028200.0],["2015-06-08",7.56,7.8,7.49,7.63,1154500.0],["2015-06-09",7.7,7.82,7.58,7.59,878700.0],["2015-06-10",7.69,8.09,7.6,8.0,1989100.0],["2015-06-11",8.05,8.1,7.6,7.64,1305600.0],["2015-06-12",7.59,7.67,7.53,7.62,750900.0],["2015-06-15",7.55,7.69,7.42,7.56,944300.0],["2015-06-16",7.54,7.69,7.5,7.68,767100.0],["2015-06-17",7.72,7.93,7.66,7.76,882500.0],["2015-06-18",7.77,7.9,7.58,7.66,1307900.0],["2015-06-19",7.63,7.73,7.38,7.42,2885000.0],["2015-06-22",7.47,7.63,7.38,7.39,966600.0],["2015-06-23",7.36,7.36,6.86,6.98,2646800.0],["2015-06-24",6.99,7.02,6.81,6.83,1317000.0],["2015-06-25",6.86,6.86,6.42,6.5,1883600.0],["2015-06-26",6.46,6.53,6.15,6.21,2498000.0],["2015-06-29",6.06,6.22,5.8,5.8,1788800.0],["2015-06-30",5.9,6.0,5.6,5.62,1416100.0],["2015-07-01",5.68,5.75,5.37,5.4,1621300.0],["2015-07-02",5.41,5.52,5.33,5.37,1001900.0],["2015-07-06",5.3,5.3,5.15,5.23,1440000.0],["2015-07-07",5.21,5.79,5.02,5.78,2705700.0],["2015-07-08",5.7,5.85,5.37,5.56,1825800.0],["2015-07-09",5.75,6.89,5.74,6.3,4759600.0],["2015-07-10",6.37,6.46,6.08,6.18,1849700.0],["2015-07-13",6.2,6.28,5.84,6.16,1667100.0],["2015-07-14",6.16,6.94,6.04,6.78,2487800.0],["2015-07-15",6.75,6.88,6.34,6.38,1481000.0],["2015-07-16",6.43,6.54,6.05,6.05,1449000.0],["2015-07-17",6.06,6.14,5.8,5.91,1204800.0],["2015-07-20",5.89,5.89,5.56,5.59,1226400.0],["2015-07-21",5.59,6.16,5.59,6.05,2057500.0],["2015-07-22",6.02,6.04,5.53,5.63,1836400.0],["2015-07-23",5.72,5.93,5.57,5.78,1269500.0],["2015-07-24",5.78,5.85,5.55,5.63,1220700.0],["2015-07-27",5.55,5.76,5.42,5.44,1434900.0],["2015-07-28",5.48,5.99,5.38,5.91,1977200.0],["2015-07-29",5.82,6.12,5.66,6.03,1794400.0],["2015-07-30",5.97,6.13,5.72,5.85,1388500.0],["2015-07-31",5.8,5.85,5.64,5.76,1210900.0],["2015-08-03",5.73,5.97,5.46,5.77,1642500.0],["2015-08-04",5.77,6.07,5.57,5.7,945100.0],["2015-08-05",5.8,5.97,5.55,5.68,1421900.0],["2015-08-06",5.4,5.45,4.76,5.03,3690100.0],["2015-08-07",5.04,5.31,4.82,4.86,2190300.0],["2015-08-10",4.85,5.29,4.77,5.25,1458400.0],["2015-08-11",5.1,5.25,4.95,5.11,1365000.0],["2015-08-12",5.07,5.45,5.03,5.36,1703600.0],["2015-08-13",5.22,5.33,5.0,5.04,1639000.0],["2015-08-14",5.0,5.07,4.91,4.94,930700.0],["2015-08-17",4.9,5.03,4.7,4.72,1536900.0],["2015-08-18",4.71,4.75,4.51,4.57,1324600.0],["2015-08-19",4.52,4.57,4.16,4.26,2218900.0],["2015-08-20",4.22,4.3,4.11,4.17,1393700.0],["2015-08-21",4.1,4.27,4.02,4.02,1937000.0],["2015-08-24",3.8,4.28,3.73,4.01,2174400.0],["2015-08-25",4.27,4.44,4.07,4.13,1551000.0],["2015-08-26",4.23,4.43,4.07,4.43,1545700.0],["2015-08-27",4.52,4.95,4.48,4.9,1927900.0],["2015-08-28",4.88,5.37,4.8,5.17,1533000.0],["2015-08-31",5.07,5.38,4.97,5.32,1356000.0],["2015-09-01",5.27,5.28,4.76,4.9,1210000.0],["2015-09-02",4.96,5.16,4.77,5.05,704800.0],["2015-09-03",5.02,5.41,5.01,5.27,1337200.0],["2015-09-04",5.34,5.35,5.03,5.05,841500.0],["2015-09-08",5.1,5.25,4.96,5.03,1248700.0],["2015-09-09",5.03,5.2,4.78,4.78,1244100.0],["2015-09-10",4.76,4.84,4.62,4.75,756100.0],["2015-09-11",4.65,4.69,3.94,4.07,3190300.0],["2015-09-14",4.14,4.18,4.0,4.07,1112600.0],["2015-09-15",4.11,4.35,4.1,4.34,1086300.0],["2015-09-16",4.39,4.85,4.36,4.84,1754600.0],["2015-09-17",4.89,5.19,4.78,4.97,1900700.0],["2015-09-18",4.89,5.08,4.73,5.0,4078800.0],["2015-09-21",5.1,5.32,5.01,5.28,2054900.0],["2015-09-22",5.15,5.34,5.05,5.34,853300.0],["2015-09-23",5.38,5.38,4.91,4.99,873100.0],["2015-09-24",4.95,5.12,4.76,5.03,997600.0],["2015-09-25",5.1,5.18,4.8,4.82,877600.0],["2015-09-28",4.74,4.78,4.29,4.3,1288400.0],["2015-09-29",4.27,4.53,4.25,4.26,910600.0],["2015-09-30",4.3,4.64,4.27,4.5,1154400.0],["2015-10-01",4.49,5.0,4.36,4.62,1530100.0],["2015-10-02",4.5,4.95,4.5,4.92,1011300.0],["2015-10-05",5.0,5.37,4.93,5.37,1719300.0],["2015-10-06",5.33,6.05,5.25,6.01,1814300.0],["2015-10-07",6.12,6.35,5.72,5.9,1879500.0],["2015-10-08",5.9,6.44,5.84,6.35,1709100.0],["2015-10-09",6.28,6.33,5.6,5.78,1789600.0],["2015-10-12",5.71,5.71,5.32,5.59,1099600.0],["2015-10-13",5.49,5.65,5.03,5.11,1107100.0],["2015-10-14",4.96,5.26,4.96,5.21,740400.0],["2015-10-15",5.25,5.55,5.05,5.54,1185900.0],["2015-10-16",5.56,5.89,5.52,5.83,1073000.0],["2015-10-19",5.85,5.85,5.23,5.48,1191000.0],["2015-10-20",5.29,5.89,5.29,5.82,1041800.0],["2015-10-21",5.73,5.73,5.3,5.3,1057400.0],["2015-10-22",5.35,5.47,5.04,5.22,759100.0],["2015-10-23",5.25,5.42,5.15,5.29,819200.0],["2015-10-26",5.23,5.57,5.16,5.35,614200.0],["2015-10-27",5.21,5.38,5.04,5.09,1114400.0],["2015-10-28",5.09,5.56,5.09,5.47,1341400.0],["2015-10-29",5.41,5.74,5.35,5.39,1014000.0],["2015-10-30",5.43,5.73,5.35,5.65,990100.0],["2015-11-02",5.45,5.88,5.45,5.79,921200.0],["2015-11-03",5.89,6.18,5.8,6.02,1400900.0],["2015-11-04",6.05,6.2,5.63,5.76,1458100.0],["2015-11-05",5.76,5.78,5.4,5.58,1254600.0],["2015-11-06",5.51,5.51,5.1,5.22,2322000.0],["2015-11-09",5.1,5.46,5.1,5.41,1102300.0],["2015-11-10",5.31,5.66,5.29,5.55,910500.0],["2015-11-11",5.54,5.6,5.06,5.08,1455900.0],["2015-11-12",4.89,5.24,4.57,4.95,1727400.0],["2015-11-13",4.94,5.0,4.7,4.87,1098000.0],["2015-11-16",4.66,5.1,4.66,5.02,1108100.0],["2015-11-17",4.98,5.01,4.76,4.83,798100.0],["2015-11-18",4.85,5.03,4.71,4.99,1189500.0],["2015-11-19",4.89,5.0,4.81,4.87,801300.0],["2015-11-20",4.87,4.94,4.74,4.76,824500.0],["2015-11-23",4.74,4.85,4.58,4.76,965200.0],["2015-11-24",4.76,5.05,4.74,4.91,1346000.0],["2015-11-25",4.85,4.98,4.71,4.76,1290800.0],["2015-11-27",4.75,4.89,4.64,4.71,761900.0],["2015-11-30",4.72,4.88,4.62,4.71,994700.0],["2015-12-01",4.72,4.76,4.6,4.7,783000.0],["2015-12-02",4.54,4.64,4.35,4.44,1815600.0],["2015-12-03",4.49,4.67,4.4,4.5,1630600.0],["2015-12-04",4.43,4.49,4.15,4.19,1844900.0],["2015-12-07",4.14,4.16,3.71,3.83,2666500.0],["2015-12-08",3.85,3.92,3.73,3.78,1549900.0],["2015-12-09",3.79,4.08,3.65,3.9,2719600.0],["2015-12-10",3.87,3.94,3.81,3.85,1393600.0],["2015-12-11",3.8,3.83,3.65,3.69,1281300.0],["2015-12-14",3.69,3.84,3.54,3.6,1541000.0],["2015-12-15",3.63,3.75,3.6,3.69,1654600.0],["2015-12-16",3.7,3.89,3.51,3.58,3170600.0],["2015-12-17",3.57,3.65,3.46,3.58,1719500.0],["2015-12-18",3.65,3.65,3.41,3.49,6600000.0],["2015-12-21",3.53,3.55,3.21,3.29,3811500.0],["2015-12-22",3.32,3.58,3.21,3.55,1820000.0],["2015-12-23",3.65,3.95,3.58,3.91,2040200.0],["2015-12-24",3.92,3.95,3.77,3.8,777400.0],["2015-12-28",3.75,3.8,3.65,3.72,1242100.0],["2015-12-29",3.8,3.82,3.57,3.67,1078900.0],["2015-12-30",3.59,3.76,3.54,3.57,1019900.0],["2015-12-31",3.51,3.69,3.51,3.6,1162100.0],["2016-01-04",3.58,3.67,3.36,3.5,1321600.0],["2016-01-05",3.63,3.8,3.56,3.63,1986200.0],["2016-01-06",3.53,3.58,3.37,3.45,1517300.0],["2016-01-07",3.33,3.53,3.3,3.34,1297300.0],["2016-01-08",3.36,3.51,3.36,3.38,1369200.0],["2016-01-11",3.37,3.43,3.11,3.21,1569000.0],["2016-01-12",3.35,3.35,2.8,2.97,2261900.0],["2016-01-13",3.05,3.19,2.88,2.9,1351900.0],["2016-01-14",2.93,2.96,2.66,2.79,3088100.0],["2016-01-15",2.56,2.75,2.56,2.63,2656700.0],["2016-01-19",2.63,2.65,2.32,2.41,1914500.0],["2016-01-20",2.28,2.51,2.15,2.49,2151500.0],["2016-01-21",2.49,2.75,2.48,2.59,1452800.0],["2016-01-22",2.73,2.87,2.62,2.8,1756300.0],["2016-01-25",2.75,2.77,2.5,2.51,1253600.0],["2016-01-26",2.58,2.65,2.46,2.59,1025900.0],["2016-01-27",2.54,2.6,2.41,2.46,1352400.0],["2016-01-28",2.61,2.65,2.44,2.55,1383600.0],["2016-01-29",2.61,2.69,2.55,2.68,1132700.0],["2016-02-01",2.59,2.59,2.46,2.51,987900.0],["2016-02-02",2.45,2.53,2.38,2.4,828700.0],["2016-02-03",2.44,2.5,2.25,2.5,1104300.0],["2016-02-04",2.51,2.66,2.4,2.5,1276800.0],["2016-02-05",2.51,2.54,2.42,2.42,919100.0],["2016-02-08",2.4,2.42,2.22,2.28,1433700.0],["2016-02-09",2.25,2.32,2.15,2.25,1025000.0],["2016-02-10",2.3,2.45,2.17,2.28,1129900.0],["2016-02-11",2.21,2.34,2.16,2.31,986100.0],["2016-02-12",2.44,2.51,2.32,2.5,1241900.0],["2016-02-16",2.55,2.59,2.25,2.36,1258800.0],["2016-02-17",2.43,2.55,2.41,2.52,1331600.0],["2016-02-18",2.52,2.75,2.35,2.57,3087000.0],["2016-02-19",2.52,2.56,2.33,2.42,1331400.0],["2016-02-22",2.48,2.6,2.45,2.54,1199300.0],["2016-02-23",2.53,2.55,2.4,2.42,1036900.0],["2016-02-24",2.36,2.53,2.34,2.51,1117500.0],["2016-02-25",2.48,2.5,2.37,2.44,845700.0],["2016-02-26",2.51,2.57,2.41,2.48,1225800.0],["2016-02-29",2.51,2.88,2.49,2.88,2771100.0],["2016-03-01",2.97,2.98,2.67,2.77,1736000.0],["2016-03-02",2.85,3.11,2.79,3.03,2127700.0],["2016-03-03",3.1,3.5,3.04,3.45,3083100.0],["2016-03-04",3.71,3.76,2.85,3.25,6516400.0],["2016-03-07",3.23,3.25,3.12,3.16,1966700.0],["2016-03-08",3.1,3.19,2.91,3.02,2248500.0],["2016-03-09",3.1,3.55,3.06,3.42,3100200.0],["2016-03-10",3.4,3.42,3.03,3.16,1973300.0],["2016-03-11",3.26,3.38,3.19,3.24,1303800.0],["2016-03-14",3.18,3.24,2.95,3.08,2762000.0],["2016-03-15",3.0,3.01,2.77,2.96,1626900.0],["2016-03-16",2.89,2.98,2.87,2.96,1187500.0],["2016-03-17",2.86,3.08,2.86,3.02,1864300.0],["2016-03-18",3.16,3.16,3.0,3.07,3864800.0],["2016-03-21",3.08,3.22,3.08,3.18,1440500.0],["2016-03-22",3.14,3.2,3.08,3.11,995700.0],["2016-03-23",3.05,3.11,2.91,2.91,1514200.0],["2016-03-24",2.88,3.0,2.83,2.96,1036700.0],["2016-03-28",2.99,3.02,2.88,2.93,797400.0],["2016-03-29",2.85,3.05,2.8,2.96,1143500.0],["2016-03-30",2.98,3.06,2.9,2.95,1007700.0],["2016-03-31",2.93,3.04,2.92,2.93,1356700.0],["2016-04-01",2.9,2.94,2.84,2.88,976300.0],["2016-04-04",2.87,2.99,2.84,2.94,1507400.0],["2016-04-05",2.94,2.96,2.78,2.81,1404300.0],["2016-04-06",2.87,2.94,2.78,2.88,1543500.0],["2016-04-07",2.86,2.94,2.82,2.83,1324900.0],["2016-04-08",2.89,2.99,2.87,2.91,1322600.0],["2016-04-11",2.96,2.96,2.86,2.88,3075700.0],["2016-04-12",2.9,3.17,2.9,3.09,2693300.0],["2016-04-13",3.1,3.24,3.03,3.12,1743700.0],["2016-04-14",3.12,3.23,3.04,3.08,1559700.0],["2016-04-15",3.04,3.1,3.0,3.01,1062700.0],["2016-04-18",2.99,3.13,2.95,3.12,1122100.0],["2016-04-19",3.16,3.48,3.16,3.4,2251500.0],["2016-04-20",3.28,3.3,3.01,3.06,2883900.0],["2016-04-21",3.06,3.08,2.98,3.01,1654200.0],["2016-04-22",2.99,3.03,2.95,2.95,1351700.0],["2016-04-25",2.97,3.01,2.9,2.93,1181500.0],["2016-04-26",2.94,2.97,2.83,2.86,1265600.0],["2016-04-27",2.9,3.02,2.87,2.89,1709300.0],["2016-04-28",2.9,3.01,2.88,2.89,1765100.0],["2016-04-29",2.94,2.98,2.84,2.86,1403700.0],["2016-05-02",2.96,2.97,2.83,2.84,1395800.0],["2016-05-03",2.83,2.84,2.77,2.78,1444200.0],["2016-05-04",2.81,2.84,2.71,2.78,1554400.0],["2016-05-05",2.85,2.87,2.65,2.75,1515400.0],["2016-05-06",2.83,3.15,2.78,3.15,5184400.0],["2016-05-09",3.27,3.29,3.04,3.16,3050200.0],["2016-05-10",3.21,3.29,3.07,3.25,2280000.0],["2016-05-11",3.22,3.32,3.15,3.23,1518600.0],["2016-05-12",3.26,3.3,3.08,3.13,1706900.0],["2016-05-13",3.12,3.23,3.09,3.11,1161200.0],["2016-05-16",3.15,3.23,3.1,3.2,1113100.0],["2016-05-17",3.2,3.23,3.0,3.07,2517900.0],["2016-05-18",3.05,3.11,2.96,2.99,1391900.0],["2016-05-19",2.98,3.05,2.89,2.97,1038600.0],["2016-05-20",2.99,3.09,2.94,2.96,1286100.0],["2016-05-23",2.96,3.15,2.95,3.08,1761100.0],["2016-05-24",3.11,3.16,3.01,3.09,1873800.0],["2016-05-25",3.11,3.18,3.09,3.14,1298400.0],["2016-05-26",3.19,3.22,3.08,3.13,1397000.0],["2016-05-27",3.1,3.18,3.08,3.14,1114200.0],["2016-05-31",3.15,3.33,3.15,3.25,2185500.0],["2016-06-01",3.21,3.36,3.18,3.35,1623200.0],["2016-06-02",3.37,3.67,3.36,3.61,2685900.0],["2016-06-03",3.63,3.7,3.51,3.55,1385300.0],["2016-06-06",3.56,3.75,3.56,3.75,1895300.0],["2016-06-07",3.76,3.97,3.74,3.86,2580000.0],["2016-06-08",3.91,3.97,3.78,3.81,1539200.0],["2016-06-09",3.76,3.77,3.62,3.64,1741700.0],["2016-06-10",3.56,3.6,3.47,3.48,1257800.0],["2016-06-13",3.42,3.45,3.28,3.29,2045000.0],["2016-06-14",3.26,3.37,3.22,3.28,1687700.0],["2016-06-15",3.27,3.44,3.26,3.35,1214500.0],["2016-06-16",3.3,3.41,3.22,3.4,1326000.0],["2016-06-17",3.43,3.45,3.3,3.33,1768400.0],["2016-06-20",3.38,3.45,3.35,3.39,1120900.0],["2016-06-21",3.39,3.41,3.32,3.38,655200.0],["2016-06-22",3.45,3.48,3.32,3.36,1256000.0],["2016-06-23",3.38,3.44,3.33,3.35,765300.0],["2016-06-24",3.19,3.26,3.08,3.26,3468300.0],["2016-06-27",3.22,3.23,3.02,3.07,1812300.0],["2016-06-28",3.21,3.44,3.19,3.43,2037400.0],["2016-06-29",3.47,3.48,3.34,3.42,1477500.0],["2016-06-30",3.42,3.49,3.35,3.47,1027600.0],["2016-07-01",3.48,3.61,3.48,3.54,1186500.0],["2016-07-05",3.49,3.53,3.35,3.38,895600.0],["2016-07-06",3.37,3.44,3.29,3.39,791900.0],["2016-07-07",3.39,3.47,3.33,3.36,788000.0],["2016-07-08",3.4,3.46,3.34,3.41,1137200.0],["2016-07-11",3.45,3.49,3.42,3.44,674000.0],["2016-07-12",3.49,3.58,3.47,3.57,1102500.0],["2016-07-13",3.58,3.65,3.5,3.57,1197400.0],["2016-07-14",3.61,3.63,3.54,3.55,621100.0],["2016-07-15",3.57,3.6,3.4,3.46,1681500.0],["2016-07-18",3.42,3.47,3.31,3.39,1840500.0],["2016-07-19",3.36,3.4,3.22,3.23,2108400.0],["2016-07-20",3.22,3.22,3.08,3.17,1940200.0],["2016-07-21",3.16,3.24,3.14,3.16,1321700.0],["2016-07-22",3.15,3.18,3.08,3.12,1251100.0],["2016-07-25",3.11,3.16,3.08,3.09,1039700.0],["2016-07-26",3.08,3.16,3.06,3.11,1053300.0],["2016-07-27",3.13,3.19,3.03,3.1,1655300.0],["2016-07-28",3.08,3.09,3.0,3.02,1433000.0],["2016-07-29",3.02,3.05,2.92,2.99,1779600.0],["2016-08-01",2.99,3.05,2.85,2.87,2021600.0],["2016-08-02",2.87,2.92,2.72,2.76,1941800.0],["2016-08-03",2.77,2.87,2.7,2.82,1387900.0],["2016-08-04",2.85,2.86,2.75,2.78,1235500.0],["2016-08-05",2.78,2.83,2.72,2.81,1460600.0],["2016-08-08",2.85,2.92,2.84,2.86,2058900.0],["2016-08-09",2.86,2.95,2.8,2.91,3472600.0],["2016-08-10",3.35,3.6,3.16,3.36,15609400.0],["2016-08-11",3.44,3.47,3.38,3.4,3362700.0],["2016-08-12",3.44,3.54,3.37,3.45,2908700.0],["2016-08-15",3.48,3.63,3.48,3.52,2676300.0],["2016-08-16",3.61,3.92,3.58,3.83,5298800.0],["2016-08-17",3.92,4.13,3.83,4.07,6264800.0],["2016-08-18",4.15,4.49,4.13,4.35,6039200.0],["2016-08-19",4.45,4.5,3.98,4.21,5689800.0],["2016-08-22",4.2,4.3,3.85,4.28,3368500.0],["2016-08-23",4.26,4.4,4.25,4.36,1708100.0],["2016-08-24",4.3,4.35,4.18,4.21,2574700.0],["2016-08-25",4.22,4.43,4.14,4.34,2636900.0],["2016-08-26",4.38,4.38,4.26,4.36,2698100.0],["2016-08-29",4.31,4.46,4.29,4.4,2274700.0],["2016-08-30",4.45,4.66,4.43,4.61,2959600.0],["2016-08-31",4.62,4.63,4.26,4.37,4164500.0],["2016-09-01",4.75,4.8,4.55,4.61,4973100.0],["2016-09-02",4.69,4.72,4.43,4.57,3130500.0],["2016-09-06",4.64,4.73,4.58,4.64,2780500.0],["2016-09-07",4.61,4.7,4.61,4.68,2000400.0],["2016-09-08",4.65,4.67,4.53,4.63,2161100.0],["2016-09-09",4.6,4.63,4.46,4.47,2753200.0],["2016-09-12",4.35,4.54,4.2,4.52,4652300.0],["2016-09-13",4.44,4.49,4.25,4.4,2433800.0],["2016-09-14",4.37,4.49,4.28,4.31,1741300.0],["2016-09-15",4.32,4.51,4.32,4.41,1747800.0],["2016-09-16",4.36,4.45,4.3,4.36,4354200.0],["2016-09-19",4.41,4.41,4.12,4.28,2567400.0],["2016-09-20",4.24,4.32,4.11,4.18,1617200.0],["2016-09-21",4.2,4.4,4.18,4.37,2022700.0],["2016-09-22",4.41,4.5,4.4,4.42,1563400.0],["2016-09-23",4.38,4.44,4.24,4.3,1631800.0],["2016-09-26",4.33,4.5,4.29,4.4,2319800.0],["2016-09-27",4.32,4.37,4.25,4.35,1398900.0],["2016-09-28",4.36,4.58,4.3,4.52,2171300.0],["2016-09-29",4.52,4.59,4.33,4.42,2345800.0],["2016-09-30",4.43,4.5,4.35,4.47,1598500.0],["2016-10-03",4.47,4.54,4.38,4.51,1365300.0],["2016-10-04",4.53,4.57,4.42,4.49,1576100.0],["2016-10-05",4.52,4.58,4.47,4.49,1260900.0],["2016-10-06",4.48,4.62,4.46,4.51,1545200.0],["2016-10-07",4.52,4.57,4.44,4.5,1345000.0],["2016-10-10",4.52,4.62,4.48,4.51,1690700.0],["2016-10-11",4.5,4.53,4.32,4.39,1726600.0],["2016-10-12",4.39,4.43,4.3,4.35,1021600.0],["2016-10-13",4.34,4.34,4.2,4.28,1384500.0],["2016-10-14",4.28,4.33,4.22,4.28,1200300.0],["2016-10-17",4.28,4.31,4.21,4.23,1003000.0],["2016-10-18",4.28,4.34,4.22,4.23,1063800.0],["2016-10-19",4.26,4.37,4.22,4.32,1202900.0],["2016-10-20",4.3,4.35,4.22,4.28,687100.0],["2016-10-21",4.25,4.41,4.25,4.35,800600.0],["2016-10-24",4.36,4.44,4.3,4.36,857300.0],["2016-10-25",4.31,4.4,4.26,4.29,1048900.0],["2016-10-26",4.25,4.36,4.21,4.26,1707500.0],["2016-10-27",4.3,4.34,4.16,4.2,1169100.0],["2016-10-28",4.22,4.23,4.07,4.1,1243100.0],["2016-10-31",4.12,4.15,4.02,4.11,1568800.0],["2016-11-01",4.11,4.17,3.98,4.1,1628600.0],["2016-11-02",4.04,4.12,4.0,4.1,1676100.0],["2016-11-03",4.13,4.23,4.04,4.15,1860800.0],["2016-11-04",3.7,3.82,3.36,3.42,6206300.0],["2016-11-07",3.58,3.59,3.37,3.55,3474900.0],["2016-11-08",3.51,3.72,3.51,3.61,1741600.0],["2016-11-09",3.36,3.85,3.34,3.76,2496900.0],["2016-11-10",3.8,3.85,3.55,3.62,3254300.0],["2016-11-11",3.6,3.66,3.52,3.62,1490700.0],["2016-11-14",3.58,3.69,3.55,3.62,1365700.0],["2016-11-15",3.63,3.77,3.63,3.67,1761700.0],["2016-11-16",3.69,3.83,3.66,3.79,1833800.0],["2016-11-17",3.77,3.83,3.68,3.69,1377800.0],["2016-11-18",3.7,3.77,3.63,3.65,1174400.0],["2016-11-21",3.67,3.75,3.65,3.73,1617900.0],["2016-11-22",3.75,3.78,3.63,3.68,1474300.0],["2016-11-23",3.66,3.71,3.63,3.7,913500.0],["2016-11-25",3.66,3.74,3.66,3.69,391300.0],["2016-11-28",3.7,3.72,3.5,3.51,1679400.0],["2016-11-29",3.49,3.53,3.36,3.43,1419200.0],["2016-11-30",3.59,3.69,3.55,3.64,1908200.0],["2016-12-01",3.7,3.7,3.5,3.55,1451800.0],["2016-12-02",3.47,3.6,3.45,3.5,1169700.0],["2016-12-05",3.54,3.56,3.45,3.47,1416600.0],["2016-12-06",3.57,3.6,3.47,3.53,1834300.0],["2016-12-07",3.49,3.56,3.48,3.52,1398700.0],["2016-12-08",3.52,3.54,3.45,3.49,1444300.0],["2016-12-09",3.49,3.53,3.43,3.45,1502500.0],["2016-12-12",3.5,3.54,3.4,3.45,2225100.0],["2016-12-13",3.49,3.5,3.23,3.26,3054600.0],["2016-12-14",3.26,3.42,3.26,3.31,2100900.0],["2016-12-15",3.3,3.39,3.15,3.32,6600800.0],["2016-12-16",3.3,3.35,3.27,3.28,3749700.0],["2016-12-19",3.29,3.32,3.25,3.28,1639100.0],["2016-12-20",3.28,3.41,3.27,3.36,1480900.0],["2016-12-21",3.38,3.44,3.35,3.36,1237500.0],["2016-12-22",3.32,3.34,3.01,3.02,3505300.0],["2016-12-23",3.1,3.1,2.96,3.06,1756000.0],["2016-12-27",3.05,3.12,3.03,3.06,1204900.0],["2016-12-28",3.06,3.08,2.98,3.02,1832000.0],["2016-12-29",3.0,3.01,2.96,2.98,1677600.0],["2016-12-30",2.96,2.98,2.84,2.86,2498300.0],["2017-01-03",2.92,3.1,2.9,3.09,2447100.0],["2017-01-04",3.12,3.29,3.12,3.23,2630800.0],["2017-01-05",3.25,3.26,3.13,3.14,1292500.0],["2017-01-06",3.12,3.14,3.05,3.06,1061300.0],["2017-01-09",3.04,3.06,2.91,2.91,1813400.0],["2017-01-10",2.91,2.94,2.89,2.9,1893900.0],["2017-01-11",2.9,2.96,2.87,2.96,2465900.0],["2017-01-12",2.97,2.99,2.88,2.94,2126100.0],["2017-01-13",2.94,2.96,2.82,2.83,1772700.0],["2017-01-17",2.87,2.9,2.71,2.72,1816000.0],["2017-01-18",2.72,2.76,2.66,2.73,1197000.0],["2017-01-19",2.76,2.79,2.66,2.67,1291700.0],["2017-01-20",2.68,2.71,2.64,2.67,1002800.0],["2017-01-23",2.68,2.7,2.63,2.68,1065800.0],["2017-01-24",2.7,2.79,2.67,2.76,1093800.0],["2017-01-25",2.79,2.81,2.75,2.8,1602100.0],["2017-01-26",2.82,2.88,2.72,2.73,1110400.0],["2017-01-27",2.71,2.76,2.67,2.68,825200.0],["2017-01-30",2.67,2.67,2.5,2.55,2106900.0],["2017-01-31",2.54,2.61,2.49,2.59,1490800.0],["2017-02-01",2.6,2.62,2.5,2.53,1431600.0],["2017-02-02",2.52,2.55,2.38,2.39,2147900.0],["2017-02-03",2.41,2.55,2.4,2.53,1382200.0],["2017-02-06",2.51,2.57,2.46,2.48,651600.0],["2017-02-07",2.53,2.55,2.45,2.49,1120900.0],["2017-02-08",2.46,2.52,2.43,2.52,1190100.0],["2017-02-09",2.54,2.59,2.52,2.55,899500.0],["2017-02-10",2.55,2.59,2.51,2.57,673700.0],["2017-02-13",2.56,2.59,2.54,2.55,1005300.0],["2017-02-14",2.55,2.63,2.53,2.61,789800.0],["2017-02-15",2.59,2.61,2.54,2.56,805600.0],["2017-02-16",2.55,2.56,2.5,2.51,1086100.0],["2017-02-17",2.51,2.54,2.46,2.49,1049800.0],["2017-02-21",2.53,2.6,2.49,2.59,1032600.0],["2017-02-22",2.6,2.61,2.5,2.53,1426300.0],["2017-02-23",2.54,2.57,2.48,2.56,1158700.0],["2017-02-24",2.53,2.54,2.47,2.49,1157600.0],["2017-02-27",2.49,2.55,2.46,2.54,716800.0],["2017-02-28",2.51,2.54,2.45,2.45,1535000.0],["2017-03-01",3.02,3.12,2.67,2.86,9939400.0],["2017-03-02",2.87,2.88,2.6,2.61,2352700.0],["2017-03-03",2.61,2.63,2.51,2.53,1851100.0],["2017-03-06",2.51,2.74,2.48,2.7,2460600.0],["2017-03-07",2.73,2.73,2.54,2.57,3048400.0],["2017-03-08",2.65,2.8,2.55,2.59,4223900.0],["2017-03-09",2.61,2.62,2.45,2.57,2994800.0],["2017-03-10",2.58,2.65,2.56,2.6,1470900.0],["2017-03-13",2.62,2.66,2.52,2.59,1511700.0],["2017-03-14",2.54,2.54,2.41,2.44,2929100.0],["2017-03-15",2.44,2.48,2.4,2.47,1410900.0],["2017-03-16",2.48,2.54,2.44,2.51,1324800.0],["2017-03-17",2.5,2.52,2.45,2.47,4355400.0],["2017-03-20",2.48,2.59,2.45,2.58,1300900.0],["2017-03-21",2.58,2.65,2.48,2.49,1035600.0],["2017-03-22",2.48,2.5,2.41,2.43,1235500.0],["2017-03-23",2.44,2.48,2.4,2.4,1053600.0],["2017-03-24",2.43,2.48,2.41,2.42,698200.0],["2017-03-27",2.4,2.51,2.38,2.5,1052700.0],["2017-03-28",2.49,2.55,2.47,2.54,804900.0],["2017-03-29",2.54,2.68,2.51,2.6,1637100.0],["2017-03-30",2.61,2.68,2.59,2.61,1300000.0],["2017-03-31",2.59,2.63,2.55,2.55,1630600.0],["2017-04-03",2.57,2.62,2.52,2.55,1116000.0],["2017-04-04",2.54,2.63,2.52,2.55,1129500.0],["2017-04-05",2.59,2.65,2.51,2.54,2531300.0],["2017-04-06",2.54,2.58,2.5,2.54,828000.0],["2017-04-07",2.53,2.56,2.49,2.51,1205500.0],["2017-04-10",2.52,2.59,2.51,2.56,642900.0],["2017-04-11",2.56,2.62,2.56,2.58,777000.0],["2017-04-12",2.59,2.62,2.52,2.53,502900.0],["2017-04-13",2.52,2.56,2.46,2.48,1540700.0],["2017-04-17",2.5,2.5,2.41,2.47,1114000.0],["2017-04-18",2.46,2.49,2.4,2.48,846600.0],["2017-04-19",2.49,2.5,2.4,2.45,1218200.0],["2017-04-20",2.44,2.49,2.42,2.48,727400.0],["2017-04-21",2.47,2.51,2.46,2.49,866900.0],["2017-04-24",2.51,2.52,2.43,2.44,1034400.0],["2017-04-25",2.44,2.5,2.44,2.46,697800.0],["2017-04-26",2.45,2.53,2.44,2.49,910500.0],["2017-04-27",2.48,2.51,2.45,2.48,470300.0],["2017-04-28",2.48,2.5,2.42,2.44,683900.0],["2017-05-01",2.44,2.46,2.4,2.45,846000.0],["2017-05-02",2.46,2.46,2.41,2.42,773500.0],["2017-05-03",2.42,2.43,2.4,2.41,755600.0],["2017-05-04",2.4,2.43,2.35,2.36,1638500.0],["2017-05-05",2.49,2.72,2.4,2.48,4700900.0],["2017-05-08",2.48,2.52,2.42,2.5,1005200.0],["2017-05-09",2.52,2.54,2.47,2.51,1345500.0],["2017-05-10",2.5,2.62,2.49,2.6,1718700.0],["2017-05-11",2.63,2.64,2.55,2.59,920000.0],["2017-05-12",2.58,2.62,2.49,2.5,1021900.0],["2017-05-15",2.53,2.56,2.46,2.48,1232700.0],["2017-05-16",2.48,2.52,2.45,2.5,947100.0],["2017-05-17",2.49,2.52,2.45,2.48,1187600.0],["2017-05-18",2.46,2.5,2.45,2.48,775800.0],["2017-05-19",2.49,2.52,2.47,2.48,714100.0],["2017-05-22",2.49,2.5,2.41,2.43,1177500.0],["2017-05-23",2.43,2.45,2.41,2.42,603600.0],["2017-05-24",2.42,2.44,2.4,2.41,555300.0],["2017-05-25",2.41,2.44,2.32,2.36,1069800.0],["2017-05-26",2.44,2.44,2.36,2.38,817000.0],["2017-05-30",2.39,2.44,2.32,2.32,1236100.0],["2017-05-31",2.33,2.35,2.18,2.34,2607000.0],["2017-06-01",2.37,2.51,2.36,2.48,1869600.0],["2017-06-02",2.47,2.54,2.43,2.45,1061000.0],["2017-06-05",2.45,2.46,2.4,2.45,761600.0],["2017-06-06",2.44,2.46,2.34,2.42,1185400.0],["2017-06-07",2.41,2.42,2.34,2.34,954600.0],["2017-06-08",2.34,2.43,2.33,2.4,817700.0],["2017-06-09",2.4,2.46,2.39,2.43,913000.0],["2017-06-12",2.45,2.46,2.4,2.45,891000.0],["2017-06-13",2.46,2.54,2.44,2.53,1251100.0],["2017-06-14",2.51,2.53,2.45,2.52,1072100.0],["2017-06-15",2.5,2.51,2.46,2.51,833300.0],["2017-06-16",2.48,2.55,2.45,2.53,2298100.0],["2017-06-19",2.53,2.55,2.49,2.53,955500.0],["2017-06-20",2.5,2.51,2.45,2.48,863700.0],["2017-06-21",2.5,2.5,2.36,2.44,1380400.0],["2017-06-22",2.43,2.46,2.37,2.4,748800.0],["2017-06-23",2.38,2.5,2.37,2.49,4507000.0],["2017-06-26",2.48,2.6,2.45,2.57,1773900.0],["2017-06-27",2.57,2.59,2.53,2.56,874500.0],["2017-06-28",2.56,2.58,2.52,2.55,805800.0],["2017-06-29",2.56,2.58,2.5,2.58,1078900.0],["2017-06-30",2.58,2.58,2.52,2.54,643300.0],["2017-07-03",2.54,2.69,2.54,2.56,1362400.0],["2017-07-05",2.56,2.62,2.52,2.61,1122800.0],["2017-07-06",2.63,2.63,2.54,2.6,862400.0],["2017-07-07",2.58,2.64,2.56,2.64,703500.0],["2017-07-10",2.63,2.73,2.61,2.66,1458000.0],["2017-07-11",2.68,2.74,2.61,2.72,1055100.0],["2017-07-12",2.77,2.82,2.73,2.75,1615900.0],["2017-07-13",2.75,2.76,2.68,2.74,859300.0],["2017-07-14",2.73,2.75,2.68,2.75,693600.0],["2017-07-17",2.75,2.83,2.73,2.8,956900.0],["2017-07-18",2.8,2.84,2.75,2.79,748900.0],["2017-07-19",2.81,2.87,2.8,2.85,980400.0],["2017-07-20",2.86,2.88,2.82,2.83,900300.0],["2017-07-21",2.85,2.85,2.81,2.82,922500.0],["2017-07-24",2.85,2.88,2.81,2.86,1013900.0],["2017-07-25",2.88,3.05,2.85,2.99,2334000.0],["2017-07-26",3.02,3.04,2.97,2.98,1188900.0],["2017-07-27",3.01,3.01,2.83,2.86,1517800.0],["2017-07-28",2.83,2.91,2.83,2.86,760100.0],["2017-07-31",2.86,2.87,2.61,2.62,2301700.0],["2017-08-01",2.62,2.71,2.62,2.66,880400.0],["2017-08-02",2.67,2.69,2.62,2.65,906800.0],["2017-08-03",2.66,2.73,2.61,2.63,1245300.0],["2017-08-04",2.6,2.63,2.35,2.41,2772300.0],["2017-08-07",2.39,2.49,2.27,2.4,2616800.0],["2017-08-08",2.4,2.42,2.31,2.36,1331700.0],["2017-08-09",2.35,2.36,2.27,2.3,1229100.0],["2017-08-10",2.29,2.31,2.26,2.3,1182700.0],["2017-08-11",2.3,2.37,2.28,2.33,1029900.0],["2017-08-14",2.36,2.4,2.32,2.35,1252200.0],["2017-08-15",2.35,2.39,2.29,2.32,955200.0],["2017-08-16",2.29,2.31,2.26,2.29,1254900.0],["2017-08-17",2.27,2.32,2.25,2.25,718700.0],["2017-08-18",2.24,2.31,2.22,2.3,770700.0],["2017-08-21",2.29,2.3,2.22,2.24,983000.0],["2017-08-22",2.23,2.29,2.22,2.25,548700.0],["2017-08-23",2.25,2.29,2.25,2.28,445700.0],["2017-08-24",2.26,2.3,2.25,2.29,457900.0],["2017-08-25",2.29,2.3,2.25,2.28,703000.0],["2017-08-28",2.3,2.32,2.27,2.29,723000.0],["2017-08-29",2.28,2.39,2.28,2.36,1117600.0],["2017-08-30",2.34,2.37,2.32,2.32,573000.0],["2017-08-31",2.32,2.42,2.3,2.38,1249500.0],["2017-09-01",2.35,2.45,2.34,2.44,1153500.0],["2017-09-05",2.43,2.45,2.37,2.41,771800.0],["2017-09-06",2.41,2.49,2.38,2.46,861300.0],["2017-09-07",2.46,2.49,2.43,2.44,885500.0],["2017-09-08",2.45,2.52,2.44,2.48,897600.0],["2017-09-11",2.48,2.54,2.47,2.49,1024700.0],["2017-09-12",2.5,2.52,2.45,2.46,968200.0],["2017-09-13",2.46,2.55,2.45,2.54,1017900.0],["2017-09-14",2.55,2.6,2.49,2.51,803800.0],["2017-09-15",2.51,2.53,2.44,2.44,1594100.0],["2017-09-18",2.46,2.5,2.4,2.46,1141200.0],["2017-09-19",2.45,2.46,2.4,2.42,864200.0],["2017-09-20",2.43,2.46,2.4,2.42,711000.0],["2017-09-21",2.4,2.45,2.38,2.4,609500.0],["2017-09-22",2.38,2.43,2.38,2.41,671500.0],["2017-09-25",2.4,2.49,2.38,2.48,746500.0],["2017-09-26",2.48,2.49,2.46,2.47,529900.0],["2017-09-27",2.47,2.5,2.43,2.46,1081700.0],["2017-09-28",2.45,2.54,2.45,2.53,1243700.0],["2017-09-29",2.51,2.53,2.47,2.48,634100.0],["2017-10-02",2.45,2.53,2.45,2.52,634200.0],["2017-10-03",2.5,2.51,2.47,2.49,752400.0],["2017-10-04",2.49,2.52,2.42,2.43,1048400.0],["2017-10-05",2.42,2.48,2.42,2.44,541200.0],["2017-10-06",2.43,2.44,2.39,2.43,748700.0],["2017-10-09",2.42,2.44,2.32,2.38,1081900.0],["2017-10-10",2.38,2.45,2.32,2.41,617900.0],["2017-10-11",2.4,2.47,2.38,2.47,601600.0],["2017-10-12",2.44,2.47,2.41,2.42,614500.0],["2017-10-13",2.42,2.44,2.36,2.4,604400.0],["2017-10-16",2.4,2.44,2.37,2.4,564800.0],["2017-10-17",2.39,2.4,2.32,2.36,968100.0],["2017-10-18",2.37,2.39,2.34,2.35,667500.0],["2017-10-19",2.34,2.37,2.32,2.35,496600.0],["2017-10-20",2.37,2.38,2.36,2.38,327600.0],["2017-10-23",2.36,2.38,2.31,2.35,867300.0],["2017-10-24",2.36,2.38,2.35,2.36,496300.0],["2017-10-25",2.34,2.37,2.28,2.33,737700.0],["2017-10-26",2.32,2.33,2.3,2.31,421500.0],["2017-10-27",2.3,2.33,2.27,2.29,1028500.0],["2017-10-30",2.28,2.32,2.26,2.3,1269300.0],["2017-10-31",2.35,2.4,2.3,2.35,879300.0],["2017-11-01",2.37,2.44,2.35,2.41,929800.0],["2017-11-02",2.42,2.43,2.35,2.39,755600.0],["2017-11-03",2.13,2.17,1.98,2.06,4090800.0],["2017-11-06",2.08,2.12,2.07,2.1,2082500.0],["2017-11-07",2.1,2.14,2.01,2.07,1574100.0],["2017-11-08",2.07,2.12,2.05,2.1,1664800.0],["2017-11-09",2.08,2.12,2.05,2.1,1169200.0],["2017-11-10",2.08,2.12,2.07,2.09,895100.0],["2017-11-13",2.08,2.11,2.02,2.02,1110300.0],["2017-11-14",2.01,2.05,1.96,1.97,2262900.0],["2017-11-15",1.96,2.05,1.96,2.02,1173500.0],["2017-11-16",2.02,2.08,2.02,2.08,878500.0],["2017-11-17",2.06,2.12,2.05,2.1,1270500.0],["2017-11-20",2.1,2.17,2.09,2.16,1232200.0],["2017-11-21",2.19,2.21,2.1,2.14,1041000.0],["2017-11-22",2.16,2.21,2.14,2.2,911000.0],["2017-11-24",2.21,2.21,2.13,2.15,414000.0],["2017-11-27",2.22,2.22,2.1,2.12,955300.0],["2017-11-28",2.14,2.14,2.08,2.14,750700.0],["2017-11-29",2.12,2.17,2.11,2.17,736900.0],["2017-11-30",2.17,2.28,2.15,2.25,1749700.0],["2017-12-01",2.24,2.26,2.11,2.22,1119200.0],["2017-12-04",2.19,2.24,2.16,2.16,945800.0],["2017-12-05",2.15,2.2,2.14,2.18,906100.0],["2017-12-06",2.15,2.16,2.11,2.12,915500.0],["2017-12-07",2.11,2.13,2.06,2.08,727300.0],["2017-12-08",2.07,2.1,2.05,2.06,1005000.0],["2017-12-11",2.05,2.09,2.05,2.09,842300.0],["2017-12-12",2.07,2.09,2.05,2.06,800200.0],["2017-12-13",2.08,2.09,2.04,2.05,1374300.0],["2017-12-14",2.05,2.06,2.01,2.02,1826900.0],["2017-12-15",2.01,2.07,2.0,2.06,2115100.0],["2017-12-18",2.06,2.15,2.06,2.11,1807700.0],["2017-12-19",2.1,2.14,2.08,2.1,1912200.0],["2017-12-20",2.09,2.14,2.07,2.12,923400.0],["2017-12-21",2.1,2.13,2.06,2.07,1100400.0],["2017-12-22",2.08,2.09,2.06,2.08,867600.0],["2017-12-26",2.08,2.09,2.05,2.07,932000.0],["2017-12-27",2.05,2.09,2.03,2.09,2262200.0],["2017-12-28",2.08,2.09,2.04,2.06,936000.0],["2017-12-29",2.04,2.09,2.03,2.03,1463900.0],["2018-01-02",2.03,2.15,2.03,2.14,1440000.0],["2018-01-03",2.13,2.14,2.1,2.11,887400.0],["2018-01-04",2.1,2.12,2.05,2.09,706100.0],["2018-01-05",2.1,2.12,2.08,2.1,1018600.0],["2018-01-08",2.08,2.1,2.04,2.06,1140800.0],["2018-01-09",2.08,2.1,2.06,2.09,689400.0],["2018-01-10",2.09,2.1,2.06,2.07,890900.0],["2018-01-11",2.06,2.18,2.06,2.18,893400.0],["2018-01-12",2.18,2.2,2.15,2.18,804500.0],["2018-01-16",2.16,2.18,2.08,2.09,1440800.0],["2018-01-17",2.08,2.1,2.06,2.07,953500.0],["2018-01-18",2.03,2.09,2.02,2.03,1382600.0],["2018-01-19",2.02,2.03,1.98,1.98,1292900.0],["2018-01-22",2.0,2.02,1.81,1.83,2988400.0],["2018-01-23",1.82,1.84,1.68,1.68,4450100.0],["2018-01-24",1.68,1.76,1.62,1.63,2484100.0],["2018-01-25",1.64,1.66,1.58,1.64,1477900.0],["2018-01-26",1.68,1.79,1.66,1.74,2346500.0],["2018-01-29",1.75,1.77,1.65,1.69,1786500.0],["2018-01-30",1.67,1.69,1.59,1.6,1536900.0],["2018-01-31",1.6,1.65,1.56,1.57,1186300.0],["2018-02-01",1.56,1.57,1.55,1.57,902700.0],["2018-02-02",1.55,1.56,1.45,1.46,2126600.0],["2018-02-05",1.44,1.55,1.41,1.49,1702000.0],["2018-02-06",1.48,1.53,1.47,1.49,1042400.0],["2018-02-07",1.5,1.54,1.46,1.48,997400.0],["2018-02-08",1.49,1.5,1.41,1.45,1364100.0],["2018-02-09",1.46,1.51,1.39,1.49,1841200.0],["2018-02-12",1.49,1.52,1.43,1.44,1009800.0],["2018-02-13",1.44,1.46,1.43,1.44,503400.0],["2018-02-14",1.43,1.48,1.42,1.46,681900.0],["2018-02-15",1.47,1.51,1.46,1.51,942500.0],["2018-02-16",1.5,1.54,1.44,1.46,971500.0],["2018-02-20",1.45,1.48,1.41,1.43,989400.0],["2018-02-21",1.43,1.43,1.37,1.4,1030900.0],["2018-02-22",1.4,1.47,1.39,1.44,790900.0],["2018-02-23",1.44,1.47,1.41,1.43,519100.0],["2018-02-26",1.42,1.43,1.38,1.41,614800.0],["2018-02-27",1.4,1.43,1.36,1.39,792700.0],["2018-02-28",1.39,1.42,1.36,1.39,1255600.0],["2018-03-01",1.39,1.41,1.33,1.35,835000.0],["2018-03-02",1.34,1.38,1.31,1.37,1016200.0],["2018-03-05",1.38,1.45,1.36,1.45,1101000.0],["2018-03-06",1.46,1.5,1.4,1.43,873200.0],["2018-03-07",1.41,1.46,1.4,1.45,655300.0],["2018-03-08",1.45,1.45,1.36,1.39,694400.0],["2018-03-09",1.4,1.48,1.38,1.48,1101800.0],["2018-03-12",1.49,1.49,1.43,1.46,802300.0],["2018-03-13",1.46,1.51,1.42,1.49,1507000.0],["2018-03-14",1.39,1.49,1.33,1.44,2861600.0],["2018-03-15",1.44,1.55,1.38,1.48,3354900.0],["2018-03-16",1.49,1.59,1.47,1.58,3574400.0],["2018-03-19",1.57,1.57,1.46,1.48,1858700.0],["2018-03-20",1.47,1.64,1.47,1.61,2602100.0],["2018-03-21",1.62,1.75,1.56,1.71,2073900.0],["2018-03-22",1.7,1.72,1.61,1.65,1398400.0],["2018-03-23",1.66,1.71,1.61,1.62,1122300.0],["2018-03-26",1.64,1.7,1.62,1.69,1138500.0],["2018-03-27",1.69,1.7,1.58,1.58,1239300.0],["2018-03-28",1.59,1.64,1.56,1.62,1299700.0],["2018-03-29",1.61,1.68,1.61,1.65,875800.0],["2018-04-02",1.64,1.65,1.56,1.57,884900.0],["2018-04-03",1.59,1.61,1.53,1.55,727700.0],["2018-04-04",1.54,1.6,1.53,1.59,516600.0],["2018-04-05",1.58,1.69,1.58,1.66,868300.0],["2018-04-06",1.64,1.67,1.57,1.58,523500.0],["2018-04-09",1.59,1.64,1.57,1.57,478600.0],["2018-04-10",1.6,1.63,1.57,1.59,778300.0],["2018-04-11",1.58,1.68,1.58,1.66,1271400.0],["2018-04-12",1.65,1.7,1.63,1.67,977700.0],["2018-04-13",1.69,1.69,1.61,1.62,618600.0],["2018-04-16",1.62,1.69,1.58,1.68,739000.0],["2018-04-17",1.68,1.73,1.64,1.64,682100.0],["2018-04-18",1.66,1.68,1.64,1.66,461700.0],["2018-04-19",1.67,1.69,1.62,1.64,367000.0],["2018-04-20",1.63,1.65,1.56,1.59,827000.0],["2018-04-23",1.6,1.61,1.56,1.57,375600.0],["2018-04-24",1.58,1.63,1.56,1.58,514800.0],["2018-04-25",1.58,1.59,1.54,1.57,335900.0],["2018-04-26",1.57,1.63,1.57,1.62,311300.0],["2018-04-27",1.61,1.65,1.58,1.58,429600.0],["2018-04-30",1.59,1.64,1.58,1.61,337600.0],["2018-05-01",1.62,1.64,1.58,1.62,409400.0],["2018-05-02",1.61,1.8,1.61,1.79,1800700.0],["2018-05-03",1.8,1.86,1.71,1.76,1291800.0],["2018-05-04",1.76,1.78,1.72,1.78,457400.0],["2018-05-07",1.8,1.95,1.79,1.87,1409900.0],["2018-05-08",1.88,1.94,1.83,1.87,881100.0],["2018-05-09",1.9,1.93,1.87,1.91,907300.0],["2018-05-10",2.33,2.36,2.08,2.15,7243000.0],["2018-05-11",2.3,2.3,1.91,1.96,2885400.0],["2018-05-14",1.99,2.09,1.97,2.03,1624500.0],["2018-05-15",2.03,2.12,2.01,2.05,1686300.0],["2018-05-16",2.06,2.23,2.05,2.2,2525900.0],["2018-05-17",2.23,2.34,2.21,2.24,2399300.0],["2018-05-18",2.27,2.52,2.23,2.42,3812500.0],["2018-05-21",2.6,2.68,2.44,2.49,2988300.0],["2018-05-22",2.49,2.74,2.49,2.66,3697800.0],["2018-05-23",2.7,2.71,2.53,2.62,2103100.0],["2018-05-24",2.58,2.75,2.53,2.74,1938500.0],["2018-05-25",2.73,2.74,2.53,2.63,2191300.0],["2018-05-29",2.64,2.9,2.57,2.87,3176300.0],["2018-05-30",2.91,3.17,2.89,3.11,5108900.0],["2018-05-31",3.17,3.52,3.14,3.16,8601100.0],["2018-06-01",3.2,3.26,2.75,2.85,4435900.0],["2018-06-04",2.94,3.1,2.85,2.86,2456300.0],["2018-06-05",2.89,3.04,2.81,2.96,2294100.0],["2018-06-06",2.97,3.02,2.85,2.95,1969000.0],["2018-06-07",2.94,3.1,2.9,3.09,2380700.0],["2018-06-08",3.09,3.13,2.96,2.98,1718400.0],["2018-06-11",2.98,3.1,2.8,2.99,2059500.0],["2018-06-12",2.98,3.03,2.93,2.97,1281800.0],["2018-06-13",2.97,2.98,2.87,2.9,1724100.0],["2018-06-14",2.94,2.97,2.85,2.89,1614900.0],["2018-06-15",2.85,2.97,2.84,2.91,3055100.0],["2018-06-18",2.9,3.12,2.9,3.03,2136700.0],["2018-06-19",2.98,3.33,2.98,3.24,2775600.0],["2018-06-20",3.39,3.45,3.12,3.18,2751000.0],["2018-06-21",3.18,3.26,3.13,3.16,1287700.0],["2018-06-22",3.2,3.48,3.18,3.47,5821100.0],["2018-06-25",3.47,3.58,3.41,3.57,4596500.0],["2018-06-26",3.55,4.0,3.55,3.97,5360700.0],["2018-06-27",3.98,4.05,3.55,3.79,3808300.0],["2018-06-28",3.78,3.79,3.53,3.66,1662300.0],["2018-06-29",3.66,3.73,3.62,3.69,1250900.0],["2018-07-02",3.71,3.8,3.55,3.65,2060700.0],["2018-07-03",3.68,3.83,3.68,3.71,1347700.0],["2018-07-05",3.52,3.53,3.05,3.14,5746900.0],["2018-07-06",3.17,3.28,3.13,3.19,1695300.0],["2018-07-09",3.2,3.2,2.81,2.86,3841000.0],["2018-07-10",2.94,2.98,2.83,2.83,1908400.0],["2018-07-11",2.84,2.84,2.54,2.8,3303500.0],["2018-07-12",2.82,2.87,2.74,2.83,982500.0],["2018-07-13",2.82,2.88,2.64,2.65,2502500.0],["2018-07-16",2.62,2.71,2.58,2.64,1393700.0],["2018-07-17",2.61,2.75,2.6,2.63,1599600.0],["2018-07-18",2.66,2.73,2.6,2.69,1128600.0],["2018-07-19",2.68,2.84,2.65,2.8,1129100.0],["2018-07-20",2.82,2.87,2.75,2.77,1154300.0],["2018-07-23",2.77,2.94,2.77,2.84,1410900.0],["2018-07-24",2.84,2.91,2.77,2.78,1397900.0],["2018-07-25",2.8,2.87,2.76,2.85,1168400.0],["2018-07-26",2.85,2.92,2.81,2.84,1232800.0],["2018-07-27",2.84,2.88,2.76,2.78,1179900.0],["2018-07-30",2.79,2.93,2.77,2.82,1478100.0],["2018-07-31",2.8,2.91,2.8,2.85,1414200.0],["2018-08-01",2.81,2.85,2.73,2.8,864500.0],["2018-08-02",2.79,2.83,2.76,2.79,1004800.0],["2018-08-03",2.78,2.82,2.69,2.76,967200.0],["2018-08-06",2.76,2.77,2.69,2.75,666800.0],["2018-08-07",2.76,2.79,2.7,2.75,1009100.0],["2018-08-08",2.6,2.63,2.15,2.46,4060500.0],["2018-08-09",2.45,2.73,2.42,2.71,2020200.0],["2018-08-10",2.77,2.79,2.66,2.7,1761700.0],["2018-08-13",2.73,2.76,2.67,2.71,1414300.0],["2018-08-14",2.71,2.73,2.63,2.68,1217400.0],["2018-08-15",2.69,2.7,2.57,2.68,1642400.0],["2018-08-16",2.7,2.83,2.63,2.82,1507500.0],["2018-08-17",2.82,2.85,2.78,2.81,1273600.0],["2018-08-20",2.8,2.98,2.8,2.94,1658700.0],["2018-08-21",2.96,3.04,2.85,2.89,1355200.0],["2018-08-22",2.89,2.98,2.89,2.95,1035100.0],["2018-08-23",2.93,2.97,2.82,2.87,885800.0],["2018-08-24",2.87,2.93,2.83,2.88,1017700.0],["2018-08-27",2.89,2.91,2.79,2.82,1123100.0],["2018-08-28",2.8,2.84,2.72,2.78,1051500.0],["2018-08-29",2.8,2.82,2.71,2.75,1023500.0],["2018-08-30",2.73,2.8,2.72,2.78,737700.0],["2018-08-31",2.78,2.8,2.69,2.75,741400.0],["2018-09-04",2.75,2.78,2.65,2.73,852700.0],["2018-09-05",2.74,2.82,2.66,2.78,1041100.0],["2018-09-06",2.78,2.83,2.69,2.69,956400.0],["2018-09-07",2.69,2.74,2.61,2.66,832800.0],["2018-09-10",2.66,2.7,2.62,2.69,550000.0],["2018-09-11",2.67,2.73,2.65,2.72,667100.0],["2018-09-12",2.71,2.77,2.64,2.65,891000.0],["2018-09-13",2.66,2.7,2.55,2.65,1073000.0],["2018-09-14",2.63,2.72,2.63,2.68,833800.0],["2018-09-17",2.68,2.72,2.56,2.61,1239400.0],["2018-09-18",2.61,2.68,2.59,2.6,650600.0],["2018-09-19",2.58,2.63,2.51,2.55,1066600.0],["2018-09-20",2.59,2.69,2.56,2.69,1079600.0],["2018-09-21",2.68,2.73,2.65,2.67,3156200.0],["2018-09-24",2.69,2.77,2.67,2.73,866900.0],["2018-09-25",2.74,2.77,2.69,2.7,944300.0],["2018-09-26",2.71,2.73,2.59,2.61,977400.0],["2018-09-27",2.63,2.66,2.56,2.59,843200.0],["2018-09-28",2.57,2.62,2.55,2.6,872500.0],["2018-10-01",2.6,2.65,2.55,2.6,776900.0],["2018-10-02",2.59,2.62,2.52,2.53,764400.0],["2018-10-03",2.55,2.65,2.54,2.61,1109500.0],["2018-10-04",2.6,2.67,2.55,2.55,898400.0],["2018-10-05",2.56,2.58,2.47,2.5,954800.0],["2018-10-08",2.5,2.59,2.46,2.48,1078500.0],["2018-10-09",2.49,2.55,2.42,2.48,971100.0],["2018-10-10",2.47,2.52,2.35,2.35,1047600.0],["2018-10-11",2.35,2.49,2.34,2.36,1230300.0],["2018-10-12",2.36,2.41,2.3,2.36,870400.0],["2018-10-15",2.36,2.42,2.34,2.38,552600.0],["2018-10-16",2.39,2.48,2.38,2.44,516300.0],["2018-10-17",2.43,2.44,2.36,2.38,589600.0],["2018-10-18",2.38,2.43,2.36,2.4,566200.0],["2018-10-19",2.39,2.46,2.37,2.37,508100.0],["2018-10-22",2.38,2.41,2.28,2.33,700700.0],["2018-10-23",2.28,2.29,2.19,2.23,911800.0],["2018-10-24",2.25,2.26,2.13,2.14,977400.0],["2018-10-25",2.16,2.25,2.13,2.23,842700.0],["2018-10-26",2.21,2.25,2.13,2.19,691900.0],["2018-10-29",2.2,2.29,2.15,2.18,733900.0],["2018-10-30",2.15,2.26,2.15,2.26,659200.0],["2018-10-31",2.26,2.31,2.2,2.21,934900.0],["2018-11-01",2.23,2.3,2.21,2.24,1014500.0],["2018-11-02",2.24,2.39,2.24,2.31,968600.0],["2018-11-05",2.32,2.35,2.24,2.32,632300.0],["2018-11-06",2.3,2.38,2.3,2.36,482200.0],["2018-11-07",2.39,2.44,2.38,2.42,887400.0],["2018-11-08",2.3,2.73,2.3,2.64,1804100.0],["2018-11-09",2.64,2.65,2.36,2.42,1317500.0],["2018-11-12",2.41,2.43,2.35,2.37,570300.0],["2018-11-13",2.37,2.39,2.23,2.25,1103300.0],["2018-11-14",2.29,2.42,2.24,2.34,1029000.0],["2018-11-15",2.32,2.39,2.31,2.35,583700.0],["2018-11-16",2.34,2.38,2.26,2.37,741500.0],["2018-11-19",2.35,2.36,2.22,2.26,734100.0],["2018-11-20",2.25,2.31,2.16,2.16,1169000.0],["2018-11-21",2.2,2.3,2.19,2.25,659900.0],["2018-11-23",2.22,2.27,2.18,2.18,322300.0],["2018-11-26",2.21,2.28,2.21,2.25,653700.0],["2018-11-27",2.24,2.3,2.21,2.25,525300.0],["2018-11-28",2.25,2.38,2.23,2.35,888100.0],["2018-11-29",2.33,2.43,2.31,2.38,908800.0],["2018-11-30",2.35,2.37,2.22,2.23,2292100.0],["2018-12-03",2.29,2.29,2.19,2.25,1275700.0],["2018-12-04",2.25,2.27,2.16,2.17,889700.0],["2018-12-06",2.16,2.19,2.07,2.15,1151900.0],["2018-12-07",2.17,2.22,2.09,2.11,777800.0],["2018-12-10",2.07,2.17,2.07,2.15,914100.0],["2018-12-11",2.19,2.19,2.1,2.15,616600.0],["2018-12-12",2.15,2.2,2.12,2.13,785600.0],["2018-12-13",2.12,2.15,2.04,2.06,1129100.0],["2018-12-14",2.05,2.05,1.9,1.91,1315700.0],["2018-12-17",1.9,1.92,1.79,1.81,1511400.0],["2018-12-18",1.83,1.87,1.74,1.75,946600.0],["2018-12-19",1.77,1.86,1.75,1.76,942500.0],["2018-12-20",1.76,1.79,1.66,1.67,932300.0],["2018-12-21",1.66,1.71,1.64,1.64,2708800.0],["2018-12-24",1.63,1.73,1.62,1.62,750900.0],["2018-12-26",1.63,1.74,1.61,1.74,1238500.0],["2018-12-27",1.67,1.74,1.65,1.71,794000.0],["2018-12-28",1.73,1.84,1.72,1.74,1227100.0],["2018-12-31",1.74,1.79,1.7,1.72,923800.0],["2019-01-02",1.71,1.81,1.68,1.8,595200.0],["2019-01-03",1.79,1.84,1.74,1.79,621000.0],["2019-01-04",1.83,1.93,1.76,1.9,737400.0],["2019-01-07",1.9,1.98,1.87,1.98,580100.0],["2019-01-08",2.0,2.06,1.98,2.02,577800.0],["2019-01-09",2.09,2.09,2.02,2.07,697200.0],["2019-01-10",2.08,2.09,2.02,2.06,569200.0],["2019-01-11",2.03,2.06,1.98,2.02,591200.0],["2019-01-14",1.99,2.04,1.93,1.96,642300.0],["2019-01-15",1.96,2.0,1.93,1.95,367500.0],["2019-01-16",1.95,2.03,1.93,1.94,355200.0],["2019-01-17",1.92,2.01,1.92,2.0,431600.0],["2019-01-18",1.99,2.0,1.96,1.98,351100.0],["2019-01-22",1.97,1.99,1.88,1.9,523700.0],["2019-01-23",1.91,1.95,1.89,1.92,374200.0],["2019-01-24",1.93,1.95,1.9,1.93,257100.0],["2019-01-25",1.95,1.99,1.92,1.94,515000.0],["2019-01-28",1.92,1.97,1.86,1.87,548800.0],["2019-01-29",1.89,1.91,1.86,1.88,276200.0],["2019-01-30",1.9,1.91,1.86,1.9,356600.0],["2019-01-31",1.9,1.94,1.88,1.9,517100.0],["2019-02-01",1.9,1.96,1.81,1.91,559100.0],["2019-02-04",1.9,1.93,1.85,1.87,381100.0],["2019-02-05",1.87,1.89,1.84,1.85,339100.0],["2019-02-06",1.86,1.87,1.83,1.83,356100.0],["2019-02-07",1.82,1.82,1.75,1.75,573800.0],["2019-02-08",1.74,1.78,1.71,1.74,370900.0],["2019-02-11",1.73,1.83,1.73,1.8,393600.0],["2019-02-12",1.81,1.88,1.81,1.87,416600.0],["2019-02-13",1.87,1.9,1.85,1.88,372500.0],["2019-02-14",1.88,1.9,1.86,1.9,273100.0],["2019-02-15",1.91,1.94,1.87,1.89,420600.0],["2019-02-19",1.89,2.03,1.89,2.0,747700.0],["2019-02-20",2.03,2.3,2.01,2.24,1412900.0],["2019-02-21",2.26,2.35,2.17,2.24,943400.0],["2019-02-22",2.26,2.28,2.24,2.28,649000.0],["2019-02-25",2.3,2.33,2.19,2.19,544300.0],["2019-02-26",2.29,2.29,2.19,2.19,539700.0],["2019-02-27",2.21,2.25,2.16,2.24,308500.0],["2019-02-28",2.27,2.29,2.21,2.29,510200.0],["2019-03-01",2.29,2.33,2.21,2.22,472400.0],["2019-03-04",2.2,2.26,2.15,2.21,799800.0],["2019-03-05",2.21,2.26,2.18,2.2,428000.0],["2019-03-06",2.2,2.2,2.11,2.14,528800.0],["2019-03-07",2.14,2.17,2.04,2.06,521300.0],["2019-03-08",2.05,2.09,2.0,2.06,402900.0],["2019-03-11",2.08,2.27,2.07,2.22,931100.0],["2019-03-12",2.21,2.28,2.2,2.27,820800.0],["2019-03-13",2.56,2.94,2.47,2.92,8438100.0],["2019-03-14",2.92,2.95,2.6,2.75,2881900.0],["2019-03-15",2.77,2.99,2.71,2.71,3547700.0],["2019-03-18",2.8,2.99,2.79,2.99,1903300.0],["2019-03-19",3.0,3.09,2.93,2.97,1337600.0],["2019-03-20",3.01,3.07,2.95,3.04,1334600.0],["2019-03-21",3.04,3.32,3.01,3.31,2430200.0],["2019-03-22",3.28,3.3,3.17,3.2,1746900.0],["2019-03-25",3.19,3.26,3.09,3.15,1384600.0],["2019-03-26",3.18,3.24,3.15,3.19,741400.0],["2019-03-27",3.18,3.18,2.99,3.09,871200.0],["2019-03-28",3.07,3.21,3.06,3.18,906500.0],["2019-03-29",3.22,3.22,3.02,3.09,1180300.0],["2019-04-01",3.1,3.18,3.09,3.17,1186300.0],["2019-04-02",3.17,3.18,3.06,3.14,750400.0],["2019-04-03",3.15,3.17,3.01,3.05,1172700.0],["2019-04-04",3.01,3.1,2.97,3.03,1018700.0],["2019-04-05",3.06,3.17,3.04,3.15,1268800.0],["2019-04-08",3.18,3.2,3.08,3.14,668500.0],["2019-04-09",3.13,3.13,3.03,3.06,838400.0],["2019-04-10",3.08,3.2,3.06,3.19,709700.0],["2019-04-11",3.18,3.37,3.17,3.27,1681700.0],["2019-04-12",3.31,3.4,3.22,3.23,925900.0],["2019-04-15",3.21,3.3,3.18,3.27,900000.0],["2019-04-16",3.27,3.28,3.2,3.23,686000.0],["2019-04-17",3.23,3.27,3.2,3.22,660700.0],["2019-04-18",3.22,3.25,3.11,3.15,817000.0],["2019-04-22",3.18,3.28,3.15,3.21,789800.0],["2019-04-23",3.22,3.47,3.19,3.43,1931500.0],["2019-04-24",3.44,3.44,3.26,3.32,1281400.0],["2019-04-25",3.31,3.33,3.2,3.24,823000.0],["2019-04-26",3.24,3.26,3.14,3.22,918000.0],["2019-04-29",3.2,3.25,3.11,3.21,718100.0],["2019-04-30",3.21,3.23,3.1,3.14,974300.0],["2019-05-01",3.17,3.19,3.08,3.08,1053400.0],["2019-05-02",3.06,3.1,3.0,3.06,797500.0],["2019-05-03",3.08,3.21,3.06,3.2,734400.0],["2019-05-06",3.11,3.23,3.11,3.2,767300.0],["2019-05-07",3.21,3.25,3.16,3.18,1177200.0],["2019-05-08",3.21,3.22,3.07,3.1,1029200.0],["2019-05-09",3.06,3.13,3.0,3.07,1265600.0],["2019-05-10",3.04,3.07,2.82,2.95,1560600.0],["2019-05-13",2.92,2.92,2.78,2.86,1518100.0],["2019-05-14",2.89,2.94,2.84,2.85,654500.0],["2019-05-15",2.83,2.87,2.79,2.83,824200.0],["2019-05-16",2.83,2.9,2.82,2.84,568700.0],["2019-05-17",2.82,2.9,2.75,2.76,715100.0],["2019-05-20",2.75,2.84,2.73,2.78,788700.0],["2019-05-21",2.8,2.85,2.76,2.78,478900.0],["2019-05-22",3.2,3.3,2.93,3.0,3506700.0],["2019-05-23",3.02,3.05,2.9,2.97,1119600.0],["2019-05-24",2.97,2.97,2.84,2.86,965600.0],["2019-05-28",2.87,2.95,2.78,2.8,843500.0],["2019-05-29",2.77,2.79,2.73,2.76,919400.0],["2019-05-30",2.74,2.82,2.71,2.73,790600.0],["2019-05-31",2.7,2.72,2.66,2.67,676400.0],["2019-06-03",2.67,2.69,2.58,2.6,788900.0],["2019-06-04",2.62,2.65,2.58,2.65,905400.0],["2019-06-05",2.65,2.68,2.56,2.59,749000.0],["2019-06-06",2.58,2.6,2.5,2.53,891800.0],["2019-06-07",2.53,2.58,2.51,2.54,582900.0],["2019-06-10",2.55,2.58,2.54,2.56,593000.0],["2019-06-11",2.59,2.62,2.51,2.54,561700.0],["2019-06-12",2.52,2.56,2.45,2.47,579800.0],["2019-06-13",2.5,2.57,2.46,2.56,766700.0],["2019-06-14",2.57,2.65,2.56,2.62,808100.0],["2019-06-17",2.61,2.65,2.56,2.58,420800.0],["2019-06-18",2.59,2.65,2.56,2.63,458700.0],["2019-06-19",2.64,2.65,2.57,2.61,513700.0],["2019-06-20",2.65,2.69,2.62,2.65,618200.0],["2019-06-21",2.64,2.7,2.61,2.7,1272200.0],["2019-06-24",2.7,2.7,2.55,2.56,678100.0],["2019-06-25",2.55,2.58,2.52,2.53,376000.0],["2019-06-26",2.56,2.59,2.52,2.54,489200.0],["2019-06-27",2.54,2.59,2.54,2.58,555300.0],["2019-06-28",2.59,2.68,2.55,2.67,1199400.0],["2019-07-01",2.69,2.69,2.59,2.6,575100.0],["2019-07-02",2.59,2.6,2.5,2.5,718300.0],["2019-07-03",2.5,2.52,2.45,2.46,689100.0],["2019-07-05",2.46,2.52,2.45,2.51,878000.0],["2019-07-08",2.5,2.54,2.5,2.5,517700.0],["2019-07-09",2.51,2.62,2.48,2.61,662000.0],["2019-07-10",2.64,2.7,2.61,2.7,769200.0],["2019-07-11",2.72,2.74,2.65,2.68,473300.0],["2019-07-12",2.68,2.76,2.68,2.75,709100.0],["2019-07-15",2.78,2.82,2.71,2.76,886500.0],["2019-07-16",2.75,2.8,2.71,2.74,692600.0],["2019-07-17",2.76,2.77,2.66,2.66,662100.0],["2019-07-18",2.67,2.72,2.63,2.7,415800.0],["2019-07-19",2.69,2.78,2.69,2.74,460500.0],["2019-07-22",2.73,2.75,2.67,2.71,396400.0],["2019-07-23",2.71,2.72,2.66,2.67,287300.0],["2019-07-24",2.68,2.73,2.65,2.72,438200.0],["2019-07-25",2.7,2.7,2.6,2.64,683500.0],["2019-07-26",2.63,2.7,2.63,2.68,484600.0],["2019-07-29",2.7,2.73,2.62,2.64,601000.0],["2019-07-30",2.62,2.72,2.59,2.71,830800.0],["2019-07-31",2.72,2.81,2.67,2.67,1129800.0],["2019-08-01",2.68,2.77,2.67,2.7,1052900.0],["2019-08-02",2.7,2.71,2.63,2.65,539100.0],["2019-08-05",2.57,2.61,2.5,2.51,1003200.0],["2019-08-06",2.56,2.6,2.52,2.56,870200.0],["2019-08-07",2.52,2.58,2.47,2.56,867500.0],["2019-08-08",2.55,2.65,2.55,2.62,928200.0],["2019-08-09",2.36,2.43,2.25,2.31,1752300.0],["2019-08-12",2.31,2.32,2.11,2.12,1425600.0],["2019-08-13",2.14,2.18,2.08,2.14,1117200.0],["2019-08-14",2.12,2.13,1.98,1.98,1085600.0],["2019-08-15",2.0,2.04,1.87,1.98,1501500.0],["2019-08-16",1.94,2.04,1.92,2.01,960800.0],["2019-08-19",2.05,2.09,2.0,2.04,753600.0],["2019-08-20",2.05,2.09,2.03,2.05,480900.0],["2019-08-21",2.09,2.11,2.06,2.1,593800.0],["2019-08-22",2.12,2.12,2.03,2.03,603800.0],["2019-08-23",2.0,2.03,1.94,1.94,1093400.0],["2019-08-26",1.94,1.97,1.93,1.96,492900.0],["2019-08-27",1.99,2.0,1.92,1.95,695900.0],["2019-08-28",1.94,2.01,1.91,1.95,731100.0],["2019-08-29",1.99,2.01,1.94,1.98,531300.0],["2019-08-30",2.0,2.01,1.94,1.99,870200.0],["2019-09-03",1.99,2.0,1.93,1.97,505100.0],["2019-09-04",2.0,2.0,1.96,2.0,417300.0],["2019-09-05",2.03,2.07,2.01,2.03,583000.0],["2019-09-06",2.04,2.05,2.01,2.03,271000.0],["2019-09-09",2.04,2.12,2.02,2.11,544000.0],["2019-09-10",2.1,2.24,2.08,2.17,953100.0],["2019-09-11",2.19,2.24,2.16,2.2,798200.0],["2019-09-12",2.22,2.25,2.12,2.12,874300.0],["2019-09-13",2.14,2.2,2.1,2.13,762600.0],["2019-09-16",2.18,2.34,2.18,2.28,1490900.0],["2019-09-17",2.29,2.31,2.17,2.25,1084800.0],["2019-09-18",2.24,2.24,2.13,2.16,620300.0],["2019-09-19",2.17,2.18,2.06,2.11,748500.0],["2019-09-20",2.1,2.15,2.08,2.11,2434500.0],["2019-09-23",2.11,2.19,2.1,2.15,908500.0],["2019-09-24",2.16,2.16,2.08,2.1,598300.0],["2019-09-25",2.09,2.13,2.07,2.1,452300.0],["2019-09-26",2.11,2.14,2.06,2.1,391900.0],["2019-09-27",2.11,2.14,2.08,2.1,397900.0],["2019-09-30",2.1,2.11,2.06,2.07,373100.0],["2019-10-01",2.05,2.09,2.0,2.01,700000.0],["2019-10-02",2.0,2.04,1.96,2.0,755100.0],["2019-10-03",1.99,2.01,1.96,2.01,545600.0],["2019-10-04",2.01,2.05,1.98,2.02,634200.0],["2019-10-07",2.02,2.07,2.0,2.02,438900.0],["2019-10-08",2.0,2.05,1.98,2.01,342500.0],["2019-10-09",2.02,2.08,2.0,2.03,672300.0],["2019-10-10",2.03,2.08,2.02,2.07,462500.0],["2019-10-11",2.08,2.14,2.07,2.1,489600.0],["2019-10-14",2.1,2.12,2.05,2.09,526200.0],["2019-10-15",2.1,2.13,2.07,2.1,417800.0],["2019-10-16",2.1,2.27,2.1,2.27,812400.0],["2019-10-17",2.29,2.37,2.26,2.3,785300.0],["2019-10-18",2.29,2.31,2.21,2.24,433800.0],["2019-10-21",2.25,2.29,2.21,2.22,327600.0],["2019-10-22",2.21,2.24,2.16,2.22,391500.0],["2019-10-23",2.22,2.24,2.19,2.23,363700.0],["2019-10-24",2.23,2.24,2.18,2.18,260800.0],["2019-10-25",2.19,2.24,2.17,2.21,326900.0],["2019-10-28",2.24,2.24,2.2,2.23,351200.0],["2019-10-29",2.23,2.25,2.2,2.24,461000.0],["2019-10-30",2.24,2.25,2.2,2.23,274400.0],["2019-10-31",2.23,2.29,2.18,2.25,609400.0],["2019-11-01",2.25,2.34,2.25,2.29,578700.0],["2019-11-04",2.33,2.35,2.3,2.33,553900.0],["2019-11-05",2.34,2.42,2.31,2.41,1186000.0],["2019-11-06",2.43,2.49,2.41,2.42,597400.0],["2019-11-07",2.41,2.44,2.34,2.34,718800.0],["2019-11-08",2.34,2.34,2.23,2.24,531900.0],["2019-11-11",2.21,2.24,2.17,2.23,409600.0],["2019-11-12",2.18,2.29,2.12,2.16,1019500.0],["2019-11-13",2.13,2.16,2.07,2.08,683200.0],["2019-11-14",2.08,2.12,2.06,2.07,559900.0],["2019-11-15",2.07,2.1,2.04,2.08,553300.0],["2019-11-18",2.08,2.08,2.02,2.03,738800.0],["2019-11-19",2.0,2.05,2.0,2.0,554900.0],["2019-11-20",2.0,2.05,2.0,2.0,666700.0],["2019-11-21",2.02,2.02,1.96,1.99,599200.0],["2019-11-22",1.97,2.01,1.96,1.96,388800.0],["2019-11-25",1.96,1.97,1.82,1.93,1575400.0],["2019-11-26",1.93,1.96,1.88,1.88,789200.0],["2019-11-27",1.93,1.97,1.89,1.92,561200.0],["2019-11-29",1.92,1.99,1.9,1.95,212000.0],["2019-12-02",1.95,1.95,1.89,1.92,498900.0],["2019-12-03",1.91,1.91,1.86,1.86,516000.0],["2019-12-04",1.88,1.88,1.85,1.86,585900.0],["2019-12-05",1.85,1.92,1.82,1.89,810500.0],["2019-12-06",1.87,1.94,1.87,1.92,663900.0],["2019-12-09",1.92,1.95,1.9,1.9,434100.0],["2019-12-10",1.9,1.95,1.89,1.94,552200.0],["2019-12-11",1.92,1.95,1.91,1.94,382700.0],["2019-12-12",1.94,2.0,1.94,1.98,558300.0],["2019-12-13",1.97,2.01,1.95,1.96,395100.0],["2019-12-16",1.96,2.02,1.96,2.0,498700.0],["2019-12-17",2.24,2.44,2.21,2.38,4611400.0],["2019-12-18",2.39,2.43,2.28,2.38,1173300.0],["2019-12-19",2.38,2.38,2.28,2.29,747900.0],["2019-12-20",2.29,2.31,2.18,2.23,1126100.0],["2019-12-23",2.23,2.35,2.22,2.32,923800.0],["2019-12-24",2.34,2.36,2.31,2.35,353000.0],["2019-12-26",2.35,2.37,2.26,2.27,902000.0],["2019-12-27",2.27,2.27,2.15,2.16,921000.0],["2019-12-30",2.18,2.33,2.18,2.3,977500.0],["2019-12-31",2.28,2.38,2.27,2.34,913100.0],["2020-01-02",2.39,2.39,2.32,2.39,603000.0],["2020-01-03",2.41,2.64,2.4,2.56,1935300.0],["2020-01-06",2.62,2.78,2.55,2.76,2423100.0],["2020-01-07",2.75,2.81,2.7,2.73,1296600.0],["2020-01-08",2.71,2.73,2.59,2.61,1111100.0],["2020-01-09",2.6,2.7,2.57,2.69,719300.0],["2020-01-10",2.66,2.69,2.61,2.67,715500.0],["2020-01-13",2.68,2.7,2.59,2.69,703600.0],["2020-01-14",2.65,2.7,2.62,2.63,736800.0],["2020-01-15",2.61,2.66,2.6,2.62,664400.0],["2020-01-16",2.63,2.66,2.6,2.6,474200.0],["2020-01-17",2.6,2.62,2.51,2.52,794100.0],["2020-01-21",2.51,2.52,2.43,2.45,617000.0],["2020-01-22",2.44,2.47,2.41,2.41,1094100.0],["2020-01-23",2.36,2.47,2.34,2.44,616400.0],["2020-01-24",2.46,2.47,2.4,2.43,497200.0],["2020-01-27",2.41,2.44,2.34,2.35,540300.0],["2020-01-28",2.39,2.45,2.38,2.43,641200.0],["2020-01-29",2.42,2.45,2.41,2.44,486400.0],["2020-01-30",2.44,2.45,2.36,2.39,513800.0],["2020-01-31",2.39,2.42,2.28,2.3,784100.0],["2020-02-03",2.38,2.45,2.33,2.33,853000.0],["2020-02-04",2.37,2.41,2.3,2.37,768900.0],["2020-02-05",2.41,2.43,2.36,2.39,613700.0],["2020-02-06",2.42,2.45,2.38,2.41,492900.0],["2020-02-07",2.38,2.41,2.37,2.39,462000.0],["2020-02-10",2.39,2.43,2.38,2.41,508000.0],["2020-02-11",2.45,2.47,2.42,2.44,620800.0],["2020-02-12",2.48,2.8,2.47,2.7,2511200.0],["2020-02-13",2.69,2.82,2.64,2.81,1295100.0],["2020-02-14",2.83,2.9,2.79,2.87,1426500.0],["2020-02-18",2.89,2.89,2.75,2.79,830500.0],["2020-02-19",2.82,2.9,2.81,2.89,757300.0],["2020-02-20",2.89,2.93,2.82,2.87,691500.0],["2020-02-21",2.87,2.88,2.8,2.81,731000.0],["2020-02-24",2.75,2.78,2.65,2.74,703400.0],["2020-02-25",2.8,2.84,2.51,2.56,1157000.0],["2020-02-26",2.53,2.67,2.47,2.48,1155200.0],["2020-02-27",2.44,2.46,2.26,2.26,1422100.0],["2020-02-28",2.19,2.26,2.15,2.26,1700000.0],["2020-03-02",2.27,2.34,2.18,2.29,1550000.0],["2020-03-03",2.25,2.35,2.19,2.23,1066000.0],["2020-03-04",2.26,2.32,2.22,2.3,945400.0],["2020-03-05",2.26,2.33,2.22,2.26,865300.0],["2020-03-06",2.2,2.25,2.08,2.16,1254700.0],["2020-03-09",1.92,2.0,1.78,1.79,1764700.0],["2020-03-10",2.0,2.1,1.8,2.02,1929800.0],["2020-03-11",1.83,1.85,1.26,1.32,5138400.0],["2020-03-12",1.29,1.32,1.05,1.08,3152900.0],["2020-03-13",1.34,1.58,1.11,1.58,3891000.0],["2020-03-16",1.22,1.52,1.22,1.38,2038800.0],["2020-03-17",1.44,1.5,1.36,1.5,1781400.0],["2020-03-18",1.5,1.55,1.22,1.36,2008900.0],["2020-03-19",1.35,1.67,1.32,1.57,1779000.0],["2020-03-20",1.58,1.75,1.48,1.48,2053300.0],["2020-03-23",1.5,1.59,1.38,1.44,1578200.0],["2020-03-24",1.5,1.64,1.49,1.64,1440400.0],["2020-03-25",1.67,1.73,1.54,1.62,1041400.0],["2020-03-26",1.6,1.79,1.6,1.77,1417500.0],["2020-03-27",1.69,1.8,1.63,1.7,1179500.0],["2020-03-30",1.7,1.73,1.58,1.71,1297400.0],["2020-03-31",1.7,1.85,1.67,1.78,1429900.0],["2020-04-01",1.72,1.75,1.6,1.66,1215800.0],["2020-04-02",1.71,1.8,1.65,1.72,725400.0],["2020-04-03",1.71,1.76,1.61,1.68,855700.0],["2020-04-06",1.71,1.75,1.65,1.74,1009900.0],["2020-04-07",1.77,1.81,1.65,1.67,1198400.0],["2020-04-08",1.7,1.78,1.69,1.75,799800.0],["2020-04-09",1.8,1.88,1.76,1.87,1524700.0],["2020-04-13",1.84,1.89,1.77,1.84,796800.0],["2020-04-14",1.87,1.87,1.72,1.76,1123800.0],["2020-04-15",1.7,1.76,1.64,1.72,1031500.0],["2020-04-16",1.72,1.73,1.61,1.66,982500.0],["2020-04-17",1.71,1.82,1.67,1.81,957700.0],["2020-04-20",1.76,1.84,1.71,1.77,1192600.0],["2020-04-21",1.71,1.8,1.69,1.75,710900.0],["2020-04-22",1.78,1.83,1.73,1.81,612800.0],["2020-04-23",1.83,1.9,1.81,1.86,1071400.0],["2020-04-24",1.86,1.94,1.84,1.91,683100.0],["2020-04-27",1.93,1.95,1.89,1.9,902200.0],["2020-04-28",1.94,2.07,1.92,2.02,1144000.0],["2020-04-29",2.11,2.24,2.07,2.21,1572700.0],["2020-04-30",2.2,2.24,2.09,2.15,1079200.0],["2020-05-01",2.13,2.13,1.94,1.98,1347300.0],["2020-05-04",1.93,2.19,1.91,2.11,1015500.0],["2020-05-05",2.18,2.29,2.09,2.1,977600.0],["2020-05-06",2.1,2.13,2.0,2.01,512800.0],["2020-05-07",2.08,2.11,2.02,2.08,662900.0],["2020-05-08",2.14,2.19,2.02,2.11,993500.0],["2020-05-11",2.07,2.22,2.02,2.11,889300.0],["2020-05-12",2.1,2.17,2.07,2.07,987700.0],["2020-05-13",2.12,2.13,1.92,1.93,1024600.0],["2020-05-14",1.9,1.93,1.82,1.89,783400.0],["2020-05-15",1.9,2.0,1.9,1.94,566600.0],["2020-05-18",2.04,2.09,2.0,2.09,748400.0],["2020-05-19",2.09,2.11,1.97,1.97,660800.0],["2020-05-20",2.05,2.1,2.02,2.04,801300.0],["2020-05-21",1.98,2.06,1.98,2.0,371900.0],["2020-05-22",2.03,2.03,1.96,2.0,662800.0],["2020-05-26",2.07,2.11,1.98,2.03,1247100.0],["2020-05-27",2.07,2.14,2.01,2.13,963700.0],["2020-05-28",2.15,2.2,2.09,2.09,781900.0],["2020-05-29",2.09,2.12,2.05,2.09,575800.0],["2020-06-01",2.1,2.1,2.05,2.07,541700.0],["2020-06-02",2.08,2.15,2.07,2.12,709900.0],["2020-06-03",2.18,2.29,2.17,2.17,1132100.0],["2020-06-04",2.19,2.22,2.15,2.21,793400.0],["2020-06-05",2.25,2.38,2.23,2.38,1292000.0],["2020-06-08",2.45,2.5,2.37,2.37,1374400.0],["2020-06-09",2.29,2.34,2.22,2.31,1083600.0],["2020-06-10",2.33,2.33,2.22,2.26,853900.0],["2020-06-11",2.21,2.23,2.12,2.14,1148200.0],["2020-06-12",2.21,2.23,2.12,2.18,889400.0],["2020-06-15",2.06,2.24,2.05,2.19,1052100.0],["2020-06-16",2.3,2.32,2.23,2.27,920200.0],["2020-06-17",2.31,2.31,2.19,2.21,511700.0],["2020-06-18",2.19,2.27,2.15,2.21,596600.0],["2020-06-19",2.23,2.24,2.11,2.13,1306500.0],["2020-06-22",2.13,2.19,2.11,2.15,617700.0],["2020-06-23",2.16,2.21,2.13,2.16,673400.0],["2020-06-24",2.14,2.14,2.02,2.09,950000.0],["2020-06-25",2.06,2.14,2.05,2.13,786600.0],["2020-06-26",2.14,2.15,2.01,2.01,1755500.0],["2020-06-29",2.09,2.23,2.09,2.19,1581200.0],["2020-06-30",2.19,2.25,2.15,2.22,1041000.0],["2020-07-01",2.25,2.26,2.15,2.17,800500.0],["2020-07-02",2.22,2.22,2.15,2.16,745800.0],["2020-07-06",2.21,2.33,2.2,2.3,1374000.0],["2020-07-07",2.29,2.3,2.18,2.21,1872500.0],["2020-07-08",2.29,3.75,2.28,2.86,70212500.0],["2020-07-09",2.98,3.45,2.91,3.0,19042900.0],["2020-07-10",3.01,3.02,2.63,2.72,6734200.0],["2020-07-13",2.68,2.72,2.35,2.35,4674000.0],["2020-07-14",2.36,2.58,2.36,2.58,2938400.0],["2020-07-15",2.64,2.65,2.44,2.51,2827300.0],["2020-07-16",2.5,2.56,2.4,2.47,2487200.0],["2020-07-17",2.47,2.54,2.46,2.48,1901100.0],["2020-07-20",2.47,2.48,2.33,2.33,1924100.0],["2020-07-21",2.38,2.5,2.35,2.46,2266500.0],["2020-07-22",2.47,2.57,2.44,2.46,1675100.0],["2020-07-23",2.47,2.61,2.44,2.54,2789300.0],["2020-07-24",2.5,2.57,2.46,2.49,1344700.0],["2020-07-27",2.49,2.55,2.43,2.48,1221100.0],["2020-07-28",2.46,2.48,2.41,2.45,1299000.0],["2020-07-29",2.44,2.48,2.41,2.47,1177100.0],["2020-07-30",2.43,2.49,2.42,2.46,1039400.0],["2020-07-31",2.43,2.45,2.34,2.38,1024000.0],["2020-08-03",2.41,2.52,2.37,2.46,1936600.0],["2020-08-04",2.46,2.55,2.45,2.52,1063100.0],["2020-08-05",2.57,2.9,2.55,2.83,4423400.0],["2020-08-06",2.93,2.98,2.8,2.85,3141400.0],["2020-08-07",2.72,3.14,2.7,2.96,5463400.0],["2020-08-10",2.99,3.0,2.85,2.9,2016700.0],["2020-08-11",2.9,2.92,2.75,2.78,2935900.0],["2020-08-12",2.79,2.89,2.76,2.79,1561600.0],["2020-08-13",2.8,2.8,2.68,2.7,1409600.0],["2020-08-14",2.72,2.78,2.65,2.7,1622400.0],["2020-08-17",2.75,2.9,2.75,2.87,1870600.0],["2020-08-18",2.93,2.93,2.8,2.82,1357200.0],["2020-08-19",2.83,3.03,2.78,2.9,2885900.0],["2020-08-20",2.92,3.0,2.85,2.92,1328200.0],["2020-08-21",2.91,2.95,2.82,2.85,1927000.0],["2020-08-24",2.86,2.87,2.71,2.79,1649000.0],["2020-08-25",2.8,2.83,2.71,2.78,1124000.0],["2020-08-26",2.76,2.79,2.69,2.72,1081300.0],["2020-08-27",2.73,2.78,2.69,2.72,1972500.0],["2020-08-28",2.72,2.78,2.71,2.75,855900.0],["2020-08-31",2.75,2.75,2.62,2.64,1366200.0],["2020-09-01",2.65,2.74,2.62,2.73,1270800.0],["2020-09-02",2.97,2.99,2.61,2.68,2644300.0],["2020-09-03",2.66,2.68,2.54,2.6,1527400.0],["2020-09-04",2.63,2.66,2.41,2.57,1509200.0],["2020-09-08",2.6,2.69,2.48,2.58,2100800.0],["2020-09-09",2.6,2.65,2.53,2.58,1556300.0],["2020-09-10",2.66,2.66,2.51,2.51,1612800.0],["2020-09-11",2.55,2.58,2.46,2.51,1632300.0],["2020-09-14",2.55,2.69,2.54,2.67,1371400.0],["2020-09-15",2.69,2.72,2.61,2.63,954200.0],["2020-09-16",2.63,2.7,2.61,2.64,1068200.0],["2020-09-17",2.59,2.6,2.53,2.56,1267100.0],["2020-09-18",2.61,2.83,2.55,2.74,4711400.0],["2020-09-21",2.7,2.71,2.49,2.61,2314000.0],["2020-09-22",2.63,2.65,2.5,2.55,1057100.0],["2020-09-23",2.54,2.6,2.42,2.43,1292400.0],["2020-09-24",2.4,2.53,2.36,2.5,1532100.0],["2020-09-25",2.46,2.51,2.39,2.41,991300.0],["2020-09-28",2.45,2.5,2.42,2.46,945200.0],["2020-09-29",2.46,2.62,2.43,2.59,1450500.0],["2020-09-30",2.59,2.61,2.46,2.48,1135300.0],["2020-10-01",2.48,2.51,2.44,2.48,935800.0],["2020-10-02",2.41,2.52,2.41,2.49,693900.0],["2020-10-05",2.52,2.59,2.5,2.57,888200.0],["2020-10-06",2.6,2.65,2.52,2.53,1067600.0],["2020-10-07",2.54,2.62,2.54,2.6,992900.0],["2020-10-08",2.62,2.68,2.61,2.65,902100.0],["2020-10-09",2.67,2.71,2.63,2.66,679700.0],["2020-10-12",2.71,2.71,2.59,2.64,712000.0],["2020-10-13",2.64,2.71,2.61,2.7,797600.0],["2020-10-14",2.69,2.79,2.69,2.71,1047100.0],["2020-10-15",2.65,2.74,2.6,2.72,722500.0],["2020-10-16",2.74,2.74,2.65,2.67,729000.0],["2020-10-19",2.69,2.71,2.65,2.66,716500.0],["2020-10-20",2.67,2.71,2.64,2.68,611600.0],["2020-10-21",2.69,2.74,2.63,2.65,480900.0],["2020-10-22",2.65,2.69,2.62,2.68,641400.0],["2020-10-23",2.69,2.72,2.62,2.64,535300.0],["2020-10-26",2.62,2.62,2.51,2.57,835300.0],["2020-10-27",2.56,2.59,2.52,2.53,494000.0],["2020-10-28",2.5,2.5,2.41,2.45,968000.0],["2020-10-29",2.45,2.52,2.41,2.52,599000.0],["2020-10-30",2.49,2.5,2.44,2.48,873900.0],["2020-11-02",2.49,2.54,2.45,2.46,737900.0],["2020-11-03",2.5,2.59,2.48,2.5,814600.0],["2020-11-04",2.49,2.5,2.41,2.45,869800.0],["2020-11-05",2.48,2.59,2.48,2.57,859500.0],["2020-11-06",2.54,2.56,2.39,2.42,1446800.0],["2020-11-09",2.58,2.64,2.47,2.6,2426300.0],["2020-11-10",2.62,2.78,2.6,2.73,1612800.0],["2020-11-11",2.74,2.85,2.73,2.83,1517300.0],["2020-11-12",2.75,3.33,2.74,3.33,6292500.0],["2020-11-13",3.38,3.42,3.1,3.19,3400800.0],["2020-11-16",3.22,3.39,3.13,3.2,2359500.0],["2020-11-17",3.2,3.27,3.13,3.24,1672400.0],["2020-11-18",3.29,3.4,3.16,3.17,2425200.0],["2020-11-19",3.21,3.23,3.06,3.2,1219600.0],["2020-11-20",3.15,3.49,3.15,3.48,3000700.0],["2020-11-23",3.67,4.41,3.66,4.4,9310600.0],["2020-11-24",5.24,5.25,4.3,4.48,13288400.0],["2020-11-25",4.49,4.86,4.35,4.74,5298700.0],["2020-11-27",5.07,5.09,4.83,5.03,4244100.0],["2020-11-30",5.01,5.06,4.28,4.55,5848600.0],["2020-12-01",4.56,4.63,4.26,4.4,2993000.0],["2020-12-02",4.24,4.41,4.15,4.23,2361700.0],["2020-12-03",4.31,4.31,3.79,3.83,4867400.0],["2020-12-04",4.01,4.37,4.0,4.29,3409400.0],["2020-12-07",4.38,4.48,4.13,4.21,2648700.0],["2020-12-08",4.2,4.77,4.18,4.75,4299700.0],["2020-12-09",4.99,5.04,4.29,4.46,4699000.0],["2020-12-10",4.39,4.59,4.26,4.53,1977100.0],["2020-12-11",4.51,4.54,4.28,4.38,2170300.0],["2020-12-14",4.48,4.5,4.21,4.21,1815000.0],["2020-12-15",4.34,4.71,4.25,4.69,3662000.0],["2020-12-16",4.77,4.81,4.34,4.47,3602100.0],["2020-12-17",4.47,4.94,4.4,4.77,4060100.0],["2020-12-18",4.92,5.68,4.78,5.5,15328200.0],["2020-12-21",5.41,6.19,5.15,5.94,16894600.0],["2020-12-22",6.38,8.35,6.34,8.2,25116800.0],["2020-12-23",10.01,10.75,7.65,8.23,54657900.0],["2020-12-24",8.4,8.49,7.55,8.35,10143000.0],["2020-12-28",8.96,8.98,8.08,8.53,12468000.0],["2020-12-29",8.26,8.58,7.58,7.78,8971300.0],["2020-12-30",7.75,8.29,7.61,8.19,6990400.0],["2020-12-31",8.17,8.18,7.82,7.86,6002900.0],["2021-01-04",7.95,8.06,7.33,7.83,6023300.0],["2021-01-05",7.7,9.07,7.65,8.68,13054700.0],["2021-01-06",9.61,9.75,8.52,9.0,13370400.0],["2021-01-07",9.67,11.37,9.5,11.1,21143600.0],["2021-01-08",11.63,11.66,9.8,10.25,17507800.0],["2021-01-11",10.08,10.64,9.7,9.81,9593400.0],["2021-01-12",10.08,10.16,9.18,9.92,10311800.0],["2021-01-13",10.17,11.03,9.87,10.41,12652400.0],["2021-01-14",10.49,10.87,9.92,10.21,9139000.0],["2021-01-15",10.03,10.15,9.51,9.81,7765100.0],["2021-01-19",10.0,10.03,9.52,9.94,6626700.0],["2021-01-20",9.89,10.99,9.78,10.6,10217700.0],["2021-01-21",10.61,10.9,9.91,10.18,8132500.0],["2021-01-22",9.94,10.66,9.91,10.57,6764100.0],["2021-01-25",11.18,12.65,10.87,11.68,16409700.0],["2021-01-26",11.9,12.09,11.23,11.54,8973300.0],["2021-01-27",10.82,11.97,10.54,11.0,8632800.0],["2021-01-28",10.9,11.2,9.94,10.44,8168900.0],["2021-01-29",10.43,11.04,10.22,10.23,5856000.0],["2021-02-01",10.21,10.69,10.01,10.57,4525700.0],["2021-02-02",10.79,10.89,10.02,10.47,4281900.0],["2021-02-03",11.51,13.1,11.29,12.83,17966300.0],["2021-02-04",13.3,13.6,12.7,12.8,10224500.0],["2021-02-05",12.96,13.08,12.25,12.97,6897900.0],["2021-02-08",16.86,18.42,16.0,17.87,31729500.0],["2021-02-09",17.97,18.78,17.76,18.64,12839300.0],["2021-02-10",19.55,19.79,16.53,16.94,14621800.0],["2021-02-11",17.1,17.32,16.14,16.73,6528100.0],["2021-02-12",16.35,17.32,15.78,17.29,6271000.0],["2021-02-16",17.07,17.2,15.2,15.92,8254200.0],["2021-02-17",15.93,16.07,15.02,15.54,5943100.0],["2021-02-18",14.96,15.12,14.01,14.05,9336000.0],["2021-02-19",14.46,15.99,14.26,14.98,8283700.0],["2021-02-22",15.24,15.65,14.56,14.65,6804000.0],["2021-02-23",13.6,13.75,11.32,13.59,9653900.0],["2021-02-24",13.87,14.07,13.16,13.82,5506300.0],["2021-02-25",13.41,13.84,12.64,12.85,5543400.0],["2021-02-26",12.4,13.16,12.13,13.04,7469900.0],["2021-03-01",13.5,13.94,13.15,13.8,4737100.0],["2021-03-02",13.85,14.1,13.21,13.23,3868900.0],["2021-03-03",13.08,13.39,12.18,12.26,4754300.0],["2021-03-04",13.38,13.41,11.71,12.2,10322900.0],["2021-03-05",12.11,12.32,10.15,11.64,10242200.0],["2021-03-08",11.67,12.1,10.68,10.71,6040100.0],["2021-03-09",11.25,12.34,11.03,11.8,8241400.0],["2021-03-10",12.78,13.83,12.32,13.59,9913100.0],["2021-03-11",14.22,14.29,13.39,13.88,7835700.0],["2021-03-12",13.44,14.93,13.2,14.87,6169100.0],["2021-03-15",15.06,15.72,14.84,15.39,6613400.0],["2021-03-16",15.7,16.0,14.83,14.97,7300800.0],["2021-03-17",13.93,15.37,13.68,15.2,5352900.0],["2021-03-18",14.9,15.7,14.22,14.38,6065100.0],["2021-03-19",14.52,15.87,14.04,15.66,15851000.0],["2021-03-22",15.91,16.59,15.46,15.94,6948200.0],["2021-03-23",15.46,15.62,13.46,13.61,7444900.0],["2021-03-24",14.03,14.47,12.99,13.07,5065700.0],["2021-03-25",12.26,13.69,12.0,13.61,5374900.0],["2021-03-26",13.8,13.98,13.0,13.5,3897300.0],["2021-03-29",13.33,13.33,12.55,12.78,4018800.0],["2021-03-30",12.62,13.25,12.38,13.21,2820200.0],["2021-03-31",13.5,13.95,13.34,13.74,3256300.0],["2021-04-01",14.22,14.69,13.86,14.52,3945200.0],["2021-04-05",14.66,14.77,13.27,13.5,4164200.0],["2021-04-06",13.54,14.07,13.51,13.87,2845600.0],["2021-04-07",13.66,13.97,13.38,13.52,2380300.0],["2021-04-08",13.54,13.54,12.91,13.1,4010500.0],["2021-04-09",12.99,13.0,12.22,12.29,3817900.0],["2021-04-12",12.22,12.31,11.02,11.18,6505400.0],["2021-04-13",11.16,11.77,10.79,11.64,3423300.0],["2021-04-14",11.64,12.35,11.62,11.85,4096100.0],["2021-04-15",11.88,12.0,10.9,11.12,3637200.0],["2021-04-16",10.95,11.32,10.81,11.14,3107800.0],["2021-04-19",14.09,14.1,11.68,11.84,69667100.0],["2021-04-20",11.25,11.47,9.12,9.35,21356400.0],["2021-04-21",9.39,10.35,9.18,10.33,9537600.0],["2021-04-22",10.76,10.79,9.86,10.08,7432800.0],["2021-04-23",10.08,10.53,9.94,10.39,4747700.0],["2021-04-26",10.59,11.25,10.47,11.19,5062900.0],["2021-04-27",11.15,11.51,11.08,11.44,4739900.0],["2021-04-28",11.26,11.79,11.1,11.71,3836600.0],["2021-04-29",11.86,11.87,11.06,11.34,3829000.0],["2021-04-30",11.12,11.5,10.88,11.0,3458700.0],["2021-05-03",10.9,11.34,10.8,11.05,3659200.0],["2021-05-04",10.84,10.98,10.29,10.8,4149700.0],["2021-05-05",11.0,11.1,10.34,10.53,3918000.0],["2021-05-06",10.2,10.36,9.62,9.79,4862500.0],["2021-05-07",9.57,9.88,8.77,8.82,9112000.0],["2021-05-10",8.83,9.4,8.64,8.78,6634200.0],["2021-05-11",8.03,8.65,7.85,8.54,5876600.0],["2021-05-12",8.31,8.5,8.09,8.13,4124600.0],["2021-05-13",8.03,8.49,7.59,7.87,5928000.0],["2021-05-14",8.0,8.34,7.97,8.25,5270500.0],["2021-05-17",7.94,8.17,7.91,8.13,4676400.0],["2021-05-18",8.11,8.28,7.95,8.03,4715200.0],["2021-05-19",7.57,7.93,7.5,7.87,4257900.0],["2021-05-20",7.95,7.95,7.48,7.64,5290000.0],["2021-05-21",7.78,8.0,7.7,7.73,4208800.0],["2021-05-24",7.82,8.06,7.63,7.96,3630700.0],["2021-05-25",8.02,8.07,7.63,7.63,4703100.0],["2021-05-26",7.71,8.11,7.67,8.04,5280900.0],["2021-05-27",8.1,8.16,7.82,8.09,7756500.0],["2021-05-28",8.18,8.18,7.75,7.92,5613100.0],["2021-06-01",7.99,8.16,7.86,8.1,5255400.0],["2021-06-02",8.16,8.22,7.94,8.13,6936300.0],["2021-06-03",8.42,9.74,8.42,9.12,30286100.0],["2021-06-04",10.13,11.24,9.21,9.31,33219700.0],["2021-06-07",10.43,10.95,9.74,10.36,28229900.0],["2021-06-08",10.52,10.55,9.32,9.9,44361300.0],["2021-06-09",13.81,14.5,11.15,13.02,157154800.0],["2021-06-10",12.59,12.67,10.42,10.99,59988500.0],["2021-06-11",11.15,11.24,10.59,10.8,19070200.0],["2021-06-14",11.43,12.57,10.92,11.17,61394100.0],["2021-06-15",12.0,12.08,10.83,11.11,35056300.0],["2021-06-16",10.79,11.03,10.2,10.7,20241800.0],["2021-06-17",10.47,11.42,10.45,11.12,31005000.0],["2021-06-18",11.7,12.65,11.37,11.78,103739100.0],["2021-06-21",11.92,11.95,10.77,11.24,30603700.0],["2021-06-22",11.01,11.45,10.79,11.18,18190500.0],["2021-06-23",11.2,11.35,10.94,11.04,13774600.0],["2021-06-24",11.01,11.09,10.67,10.92,12686300.0],["2021-06-25",10.8,10.98,10.45,10.8,14516900.0],["2021-06-28",10.72,11.19,10.58,10.83,16708600.0],["2021-06-29",10.82,11.1,10.23,10.31,16425900.0],["2021-06-30",10.29,10.35,9.95,10.15,12858100.0],["2021-07-01",10.19,10.52,10.06,10.44,10212800.0],["2021-07-02",10.29,10.35,9.86,10.0,9116100.0],["2021-07-06",9.91,9.91,9.28,9.46,10342900.0],["2021-07-07",9.53,9.58,8.73,8.92,10479700.0],["2021-07-08",8.38,9.19,8.25,9.09,8075900.0],["2021-07-09",9.05,9.22,8.9,9.16,5795600.0],["2021-07-12",9.16,9.16,8.93,9.0,4575900.0],["2021-07-13",8.91,8.94,8.5,8.52,6885700.0],["2021-07-14",8.45,8.55,7.8,7.86,10373600.0],["2021-07-15",7.71,8.08,7.42,7.65,9386500.0],["2021-07-16",7.8,7.9,7.45,7.56,9310200.0],["2021-07-19",7.11,7.6,7.03,7.57,8207900.0],["2021-07-20",7.52,7.93,7.33,7.86,7300800.0],["2021-07-21",7.91,8.3,7.9,8.15,6297600.0],["2021-07-22",8.15,8.25,7.64,7.68,7065000.0],["2021-07-23",7.65,7.67,7.42,7.6,6267300.0],["2021-07-26",7.49,8.11,7.44,7.76,6402400.0],["2021-07-27",7.68,7.81,7.31,7.42,5232200.0],["2021-07-28",7.5,7.87,7.47,7.75,4198900.0],["2021-07-29",7.82,7.92,7.62,7.63,4404300.0],["2021-07-30",7.46,7.62,7.4,7.51,3707500.0],["2021-08-02",7.55,7.68,7.33,7.34,5678300.0],["2021-08-03",7.29,7.38,7.09,7.37,5046900.0],["2021-08-04",7.26,7.35,6.86,6.87,6646600.0],["2021-08-05",6.9,7.29,6.82,7.07,7417300.0],["2021-08-06",7.0,7.54,6.89,7.48,9396100.0],["2021-08-09",7.35,7.93,7.18,7.79,6900900.0],["2021-08-10",7.84,8.18,7.78,8.14,6790800.0],["2021-08-11",8.1,8.24,7.85,8.19,5392200.0],["2021-08-12",8.02,8.45,8.02,8.3,4920100.0],["2021-08-13",8.16,8.25,7.51,7.53,6609800.0],["2021-08-16",7.5,7.52,7.13,7.16,5749200.0],["2021-08-17",7.01,7.47,6.93,6.95,7054400.0],["2021-08-18",6.97,7.23,6.85,6.86,6369000.0],["2021-08-19",6.83,6.92,6.56,6.62,6649900.0],["2021-08-20",6.59,6.89,6.54,6.8,5869900.0],["2021-08-23",6.89,7.34,6.85,7.31,5931700.0],["2021-08-24",7.34,7.76,7.28,7.69,4993600.0],["2021-08-25",7.67,8.0,7.51,7.81,4764800.0],["2021-08-26",7.67,7.92,7.55,7.64,3449600.0],["2021-08-27",7.71,8.25,7.69,8.11,6091200.0],["2021-08-30",8.1,8.14,7.71,7.84,4153100.0],["2021-08-31",7.77,8.03,7.77,7.93,3715900.0],["2021-09-01",7.85,8.08,7.76,7.92,3052500.0],["2021-09-02",7.99,8.28,7.94,8.02,3633900.0],["2021-09-03",7.96,8.11,7.84,7.87,2444500.0],["2021-09-07",7.89,8.22,7.87,7.96,3684200.0],["2021-09-08",8.02,8.07,7.64,7.73,3220600.0],["2021-09-09",7.66,8.17,7.6,7.95,3567000.0],["2021-09-10",8.02,8.1,7.75,7.84,3907900.0],["2021-09-13",7.9,8.45,7.86,8.32,6215100.0],["2021-09-14",8.42,8.64,7.82,7.87,5845500.0],["2021-09-15",7.97,8.32,7.97,8.18,5603000.0],["2021-09-16",8.06,8.31,8.02,8.14,3424200.0],["2021-09-17",8.12,8.25,7.91,8.08,8544500.0],["2021-09-20",7.7,7.89,7.46,7.57,5615800.0],["2021-09-21",7.88,7.88,7.52,7.78,4609100.0],["2021-09-22",7.87,8.28,7.86,8.13,4897400.0],["2021-09-23",8.19,8.44,8.13,8.42,3927700.0],["2021-09-24",8.25,8.37,8.13,8.16,2063200.0],["2021-09-27",8.25,9.39,8.25,9.28,13121100.0],["2021-09-28",9.07,9.19,8.42,8.52,8599600.0],["2021-09-29",8.58,8.61,7.9,8.06,5592200.0],["2021-09-30",8.12,8.22,7.94,8.15,3873800.0],["2021-10-01",8.25,8.47,8.1,8.33,3388400.0],["2021-10-04",8.34,8.4,8.05,8.18,4142500.0],["2021-10-05",8.23,8.27,7.91,8.08,3684300.0],["2021-10-06",7.9,8.03,7.67,7.85,3273700.0],["2021-10-07",8.1,8.4,7.91,8.39,3955900.0],["2021-10-08",8.43,9.0,8.42,8.67,4504300.0],["2021-10-11",8.75,8.99,8.69,8.7,2782300.0],["2021-10-12",8.72,9.12,8.63,8.97,3833600.0],["2021-10-13",9.01,9.23,8.71,9.14,5092100.0],["2021-10-14",9.24,9.32,9.0,9.11,3225900.0],["2021-10-15",9.29,9.36,8.97,9.0,2709800.0],["2021-10-18",8.99,9.1,8.77,8.82,2655600.0],["2021-10-19",8.88,9.01,8.74,9.0,1871300.0],["2021-10-20",8.92,9.14,8.88,8.97,1764900.0],["2021-10-21",8.94,9.1,8.69,8.74,2427300.0],["2021-10-22",8.65,8.66,8.31,8.65,2549500.0],["2021-10-25",8.7,9.08,8.69,9.03,3153400.0],["2021-10-26",9.0,9.14,8.84,8.84,2627800.0],["2021-10-27",8.84,8.85,8.39,8.44,3715900.0],["2021-10-28",8.49,9.25,8.48,9.14,4404600.0],["2021-10-29",9.08,9.57,8.88,9.22,5482200.0],["2021-11-01",9.32,9.58,9.19,9.54,3985500.0],["2021-11-02",9.59,9.69,9.33,9.5,2819600.0],["2021-11-03",9.34,9.68,9.17,9.42,2778100.0],["2021-11-04",9.65,9.67,9.18,9.33,2610100.0],["2021-11-05",9.12,9.15,8.36,8.6,6168600.0],["2021-11-08",8.84,9.4,8.8,9.35,5842900.0],["2021-11-09",9.3,9.4,8.83,9.39,4218300.0],["2021-11-10",9.31,9.37,8.62,8.72,4372900.0],["2021-11-11",8.93,9.15,8.64,8.74,3537800.0],["2021-11-12",8.73,8.75,8.49,8.63,3075100.0],["2021-11-15",8.55,8.62,8.16,8.32,4405400.0],["2021-11-16",8.27,8.3,8.07,8.22,3441500.0],["2021-11-17",8.19,8.33,7.88,7.92,4087500.0],["2021-11-18",7.92,8.1,7.72,7.86,3499300.0],["2021-11-19",7.65,7.8,7.55,7.64,3904400.0],["2021-11-22",7.7,7.9,7.47,7.59,4233000.0],["2021-11-23",7.59,7.9,7.52,7.72,2931100.0],["2021-11-24",7.66,7.81,7.54,7.75,1968900.0],["2021-11-26",7.32,7.36,6.95,7.2,3786000.0],["2021-11-29",7.35,7.47,7.06,7.24,3350600.0],["2021-11-30",7.07,7.24,6.86,7.17,4100200.0],["2021-12-01",7.31,7.34,6.66,6.67,3560900.0],["2021-12-02",6.66,6.88,6.6,6.66,3795600.0],["2021-12-03",6.69,6.77,6.27,6.35,4334400.0],["2021-12-06",6.38,6.68,6.09,6.59,3850000.0],["2021-12-07",6.78,6.96,6.71,6.77,3416100.0],["2021-12-08",6.81,7.17,6.79,7.12,2777900.0],["2021-12-09",6.96,7.11,6.86,6.91,2291100.0],["2021-12-10",6.97,7.01,6.61,6.97,3237200.0],["2021-12-13",6.87,6.93,6.57,6.65,3411400.0],["2021-12-14",6.48,6.49,5.98,6.03,5298000.0],["2021-12-15",5.99,6.43,5.85,6.4,4422600.0],["2021-12-16",6.54,6.58,6.17,6.23,4603000.0],["2021-12-17",6.18,6.52,6.06,6.4,6616100.0],["2021-12-20",6.18,6.28,6.05,6.2,3766400.0],["2021-12-21",6.29,6.52,6.24,6.49,3708200.0],["2021-12-22",6.45,6.61,6.37,6.51,2463500.0],["2021-12-23",6.53,6.68,6.49,6.56,1882100.0],["2021-12-27",6.55,6.56,6.36,6.48,2870100.0],["2021-12-28",6.47,6.62,6.36,6.37,2469100.0],["2021-12-29",6.3,6.36,6.09,6.11,3551900.0],["2021-12-30",6.09,6.5,6.09,6.26,4345500.0],["2021-12-31",6.22,6.37,6.13,6.13,3120500.0],["2022-01-03",6.2,6.57,6.19,6.54,3409000.0],["2022-01-04",6.78,6.78,6.48,6.63,3818800.0],["2022-01-05",6.6,6.66,6.06,6.07,4134600.0],["2022-01-06",6.19,6.28,5.94,6.19,4382600.0],["2022-01-07",6.2,6.27,6.07,6.2,2588600.0],["2022-01-10",6.15,6.19,5.86,6.06,3140100.0],["2022-01-11",6.11,6.4,6.0,6.35,2464700.0],["2022-01-12",6.4,6.43,6.22,6.29,1864700.0],["2022-01-13",6.35,6.36,6.02,6.04,2143500.0],["2022-01-14",5.98,6.12,5.87,6.08,2980100.0],["2022-01-18",6.08,6.11,5.72,5.77,3173500.0],["2022-01-19",5.92,5.99,5.68,5.73,2775500.0],["2022-01-20",5.71,5.96,5.5,5.51,2974300.0],["2022-01-21",5.34,5.48,5.13,5.14,4223500.0],["2022-01-24",4.9,5.27,4.7,5.24,5165100.0],["2022-01-25",5.11,5.54,5.06,5.51,4862500.0],["2022-01-26",6.06,6.55,5.67,5.7,15212200.0],["2022-01-27",6.17,6.28,5.43,5.67,10126700.0],["2022-01-28",5.67,5.71,5.4,5.69,3915600.0],["2022-01-31",5.7,6.1,5.7,6.07,3880900.0],["2022-02-01",6.09,6.45,6.03,6.34,4065800.0],["2022-02-02",6.33,6.36,6.0,6.03,3171900.0],["2022-02-03",5.9,6.05,5.84,5.86,2843800.0],["2022-02-04",5.92,6.11,5.86,6.0,3316300.0],["2022-02-07",6.02,6.26,5.91,6.2,3838100.0],["2022-02-08",6.16,6.36,6.09,6.34,3138900.0],["2022-02-09",6.48,6.75,6.4,6.74,2945600.0],["2022-02-10",6.61,6.97,6.57,6.63,3882100.0],["2022-02-11",6.73,6.84,6.56,6.6,3928900.0],["2022-02-14",6.51,6.69,6.4,6.45,2945900.0],["2022-02-15",6.51,6.73,6.42,6.65,2156400.0],["2022-02-16",6.65,6.73,6.58,6.64,2036800.0],["2022-02-17",6.55,6.61,6.26,6.31,1624500.0],["2022-02-18",6.25,6.36,6.09,6.14,2370300.0],["2022-02-22",6.1,6.26,5.9,5.98,2808600.0],["2022-02-23",6.1,6.39,5.99,6.01,3140000.0],["2022-02-24",5.79,6.57,5.77,6.52,4273100.0],["2022-02-25",6.46,6.99,6.17,6.95,5356900.0],["2022-02-28",6.91,7.29,6.9,7.27,5704100.0],["2022-03-01",7.4,7.67,7.24,7.43,6501300.0],["2022-03-02",7.56,7.65,7.31,7.56,3755400.0],["2022-03-03",7.58,7.73,7.21,7.32,2438000.0],["2022-03-04",7.23,7.48,7.22,7.39,3624300.0],["2022-03-07",7.49,7.92,7.39,7.44,4512100.0],["2022-03-08",7.56,8.29,7.54,8.03,7447500.0],["2022-03-09",7.98,8.29,7.88,8.2,5044200.0],["2022-03-10",8.11,8.34,8.02,8.19,3639000.0],["2022-03-11",8.33,8.4,7.86,7.86,3784500.0],["2022-03-14",7.7,7.72,7.14,7.21,5117000.0],["2022-03-15",7.02,7.2,6.71,7.17,3652600.0],["2022-03-16",7.2,7.36,7.03,7.33,3562600.0],["2022-03-17",7.36,8.02,7.33,7.95,3954600.0],["2022-03-18",7.87,8.11,7.85,8.0,6802200.0],["2022-03-21",8.17,8.26,7.69,7.74,4062900.0],["2022-03-22",7.76,7.89,7.63,7.84,3294900.0],["2022-03-23",7.85,7.99,7.66,7.71,2917700.0],["2022-03-24",7.75,7.78,7.48,7.77,2864200.0],["2022-03-25",7.72,8.03,7.68,7.92,2742200.0],["2022-03-28",7.77,7.8,7.43,7.69,3050700.0],["2022-03-29",7.69,7.93,7.62,7.88,2850300.0],["2022-03-30",7.93,8.49,7.89,7.99,3434100.0],["2022-03-31",7.98,8.22,7.91,7.94,2515000.0],["2022-04-01",8.0,8.15,7.82,7.95,2097100.0],["2022-04-04",8.07,8.38,8.01,8.33,2606400.0],["2022-04-05",8.39,8.65,8.18,8.19,3708800.0],["2022-04-06",8.05,8.13,7.6,7.77,3044900.0],["2022-04-07",7.81,7.96,7.49,7.74,2223700.0],["2022-04-08",7.79,7.79,7.45,7.47,1864900.0],["2022-04-11",7.32,7.58,7.3,7.47,2246300.0],["2022-04-12",7.71,7.78,7.38,7.43,2086100.0],["2022-04-13",7.46,7.64,7.46,7.5,2062200.0],["2022-04-14",7.46,7.52,7.2,7.22,1711200.0],["2022-04-18",7.28,7.28,7.06,7.1,1601100.0],["2022-04-19",7.12,7.32,7.09,7.14,1739300.0],["2022-04-20",7.26,7.26,6.93,7.07,2237600.0],["2022-04-21",7.23,7.28,6.54,6.6,2390900.0],["2022-04-22",6.6,6.82,6.4,6.44,1893600.0],["2022-04-25",6.23,6.57,6.17,6.5,2523400.0],["2022-04-26",6.44,6.63,6.21,6.26,1732200.0],["2022-04-27",6.18,6.33,6.06,6.16,2209800.0],["2022-04-28",6.27,6.28,5.94,6.22,2347600.0],["2022-04-29",6.19,6.29,5.84,5.86,2033800.0],["2022-05-02",5.82,5.92,5.58,5.81,4460600.0],["2022-05-03",5.81,6.18,5.8,6.04,2701000.0],["2022-05-04",6.18,6.29,5.78,6.28,2972400.0],["2022-05-05",6.22,6.24,5.78,5.94,2789400.0],["2022-05-06",5.72,5.72,4.55,5.13,7339200.0],["2022-05-09",4.97,4.99,4.22,4.23,6455300.0],["2022-05-10",4.45,4.55,4.03,4.22,5619900.0],["2022-05-11",4.1,4.5,4.1,4.16,3731800.0],["2022-05-12",4.11,4.43,4.02,4.4,4846000.0],["2022-05-13",4.47,4.97,4.47,4.86,3715400.0],["2022-05-16",4.96,5.04,4.8,4.83,2376500.0],["2022-05-17",4.91,5.02,4.77,4.96,2274600.0],["2022-05-18",4.93,5.09,4.78,4.89,2500900.0],["2022-05-19",4.83,5.12,4.8,4.99,2329600.0],["2022-05-20",5.04,5.15,4.66,4.9,3114600.0],["2022-05-23",4.97,4.97,4.7,4.87,1762000.0],["2022-05-24",4.79,4.84,4.58,4.77,2534300.0],["2022-05-25",4.75,5.03,4.75,5.01,2275200.0],["2022-05-26",5.03,5.33,4.97,5.27,2403200.0],["2022-05-27",5.31,5.57,5.31,5.56,2539400.0],["2022-05-31",5.67,5.71,5.34,5.53,3427900.0],["2022-06-01",5.56,5.64,5.26,5.48,2381200.0],["2022-06-02",5.43,5.99,5.41,5.84,2559000.0],["2022-06-03",5.79,5.86,5.62,5.65,1802500.0],["2022-06-06",5.85,5.85,5.4,5.68,2404400.0],["2022-06-07",5.58,6.03,5.58,5.98,3964600.0],["2022-06-08",5.98,6.0,5.67,5.73,2148400.0],["2022-06-09",5.63,6.46,5.49,6.25,9724000.0],["2022-06-10",6.06,6.24,5.41,5.65,3824200.0],["2022-06-13",5.35,5.38,4.81,4.82,5034600.0],["2022-06-14",4.91,5.03,4.69,4.79,2791200.0],["2022-06-15",4.87,5.19,4.75,5.06,5042700.0],["2022-06-16",4.83,5.0,4.72,4.79,7158800.0],["2022-06-17",4.85,5.17,4.78,4.83,14585300.0],["2022-06-21",4.94,5.2,4.91,5.0,5425400.0],["2022-06-22",4.85,5.02,4.75,4.84,4973400.0],["2022-06-23",4.94,5.09,4.66,5.05,6670100.0],["2022-06-24",5.1,5.25,5.01,5.05,6940000.0],["2022-06-27",5.14,5.55,5.07,5.43,6388100.0],["2022-06-28",5.52,5.58,4.89,4.91,4485700.0],["2022-06-29",4.93,4.97,4.51,4.54,4554100.0],["2022-06-30",4.44,4.57,4.34,4.48,4755600.0],["2022-07-01",4.5,4.6,4.34,4.57,3945900.0],["2022-07-05",4.42,4.62,4.34,4.61,4599800.0],["2022-07-06",4.6,4.82,4.55,4.75,3895100.0],["2022-07-07",4.82,5.2,4.8,5.18,3992400.0],["2022-07-08",5.18,5.21,4.97,5.1,2283900.0],["2022-07-11",5.02,5.08,4.92,4.96,2019300.0],["2022-07-12",4.96,5.04,4.83,4.96,2188300.0],["2022-07-13",4.9,5.11,4.89,5.03,1740100.0],["2022-07-14",4.86,5.0,4.79,5.0,2305100.0],["2022-07-15",5.09,5.1,4.75,5.03,3594800.0],["2022-07-18",5.14,5.3,5.03,5.05,3067800.0],["2022-07-19",5.15,5.5,5.11,5.47,2570800.0],["2022-07-20",5.43,5.6,5.4,5.51,2123900.0],["2022-07-21",5.41,5.49,5.31,5.47,1922500.0],["2022-07-22",5.48,5.57,5.36,5.4,2640900.0],["2022-07-25",5.42,5.51,5.33,5.5,1815200.0],["2022-07-26",5.45,5.51,5.32,5.37,1963700.0],["2022-07-27",5.45,5.66,5.38,5.63,2296900.0],["2022-07-28",5.93,6.31,5.82,6.15,4281100.0],["2022-07-29",6.19,6.62,6.15,6.48,3822500.0],["2022-08-01",6.37,6.37,6.08,6.2,2880900.0],["2022-08-02",6.17,6.7,6.11,6.59,3309800.0],["2022-08-03",6.7,6.73,6.32,6.42,2534100.0],["2022-08-04",6.48,6.48,6.25,6.32,2784900.0],["2022-08-05",6.58,7.69,6.51,7.57,6742500.0],["2022-08-08",7.9,8.24,7.76,8.1,7179400.0],["2022-08-09",8.02,8.18,7.59,7.66,3801500.0],["2022-08-10",7.76,8.03,7.52,7.9,3144300.0],["2022-08-11",8.2,8.58,8.02,8.27,4772000.0],["2022-08-12",8.25,8.28,8.06,8.17,2476800.0],["2022-08-15",7.98,8.13,7.76,7.99,2183300.0],["2022-08-16",7.79,8.02,7.58,7.69,3680400.0],["2022-08-17",7.59,7.71,7.33,7.52,3187800.0],["2022-08-18",7.58,7.99,7.57,7.86,3493300.0],["2022-08-19",7.74,7.8,7.43,7.48,2845300.0],["2022-08-22",7.33,7.57,7.27,7.41,2321600.0],["2022-08-23",7.6,7.73,7.46,7.53,2084000.0],["2022-08-24",7.51,7.78,7.45,7.7,1552100.0],["2022-08-25",7.81,7.87,7.5,7.54,2180900.0],["2022-08-26",7.49,7.49,7.09,7.12,2088000.0],["2022-08-29",7.03,7.33,6.97,7.13,2370200.0],["2022-08-30",7.06,7.09,6.52,6.62,3228700.0],["2022-08-31",6.61,6.87,6.53,6.72,2211000.0],["2022-09-01",6.66,6.66,6.06,6.17,3047100.0],["2022-09-02",6.36,6.39,6.13,6.23,2662700.0],["2022-09-06",6.28,6.31,6.04,6.21,2517800.0],["2022-09-07",6.15,6.28,5.96,6.22,2642300.0],["2022-09-08",6.26,6.56,6.15,6.51,2360300.0],["2022-09-09",6.61,6.84,6.57,6.82,2626100.0],["2022-09-12",6.87,6.89,6.44,6.76,2690200.0],["2022-09-13",6.44,6.56,6.21,6.29,3560700.0],["2022-09-14",6.3,6.41,6.16,6.26,2103800.0],["2022-09-15",6.25,6.29,5.99,6.2,2805900.0],["2022-09-16",6.09,6.33,5.85,6.29,10223900.0],["2022-09-19",6.09,6.4,6.09,6.37,2071700.0],["2022-09-20",6.28,6.32,6.06,6.07,1686500.0],["2022-09-21",6.16,6.31,5.93,5.94,1943200.0],["2022-09-22",5.95,6.12,5.74,5.74,1799100.0],["2022-09-23",5.52,5.6,5.26,5.33,2403700.0],["2022-09-26",5.27,5.43,5.04,5.05,2611900.0],["2022-09-27",5.22,5.46,5.12,5.38,2524000.0],["2022-09-28",5.41,5.74,5.39,5.68,2494400.0],["2022-09-29",5.56,5.62,5.28,5.39,1766300.0],["2022-09-30",5.33,5.59,5.31,5.34,1837200.0],["2022-10-03",5.55,5.87,5.44,5.87,4026900.0],["2022-10-04",6.01,6.09,5.88,6.02,3281300.0],["2022-10-05",5.85,5.96,5.72,5.93,2211700.0],["2022-10-06",5.87,6.04,5.7,5.74,1780700.0],["2022-10-07",5.7,5.7,5.29,5.33,2259300.0],["2022-10-10",5.34,5.4,5.09,5.17,1655300.0],["2022-10-11",5.09,5.18,4.9,5.05,3288900.0],["2022-10-12",5.01,5.03,4.76,4.89,2393400.0],["2022-10-13",4.79,5.18,4.64,5.17,3115600.0],["2022-10-14",5.17,5.28,4.87,4.87,2755200.0],["2022-10-17",5.24,5.91,5.2,5.6,7275200.0],["2022-10-18",5.74,6.14,5.67,6.13,5271800.0],["2022-10-19",6.08,6.43,6.03,6.38,4912500.0],["2022-10-20",6.39,6.92,6.32,6.36,4120900.0],["2022-10-21",6.39,6.67,6.31,6.63,2517300.0],["2022-10-24",6.63,6.64,6.37,6.45,1997700.0],["2022-10-25",6.47,6.89,6.45,6.87,2148400.0],["2022-10-26",6.86,7.42,6.8,7.12,4160700.0],["2022-10-27",7.23,7.28,6.75,6.78,1858200.0],["2022-10-28",6.85,6.88,6.31,6.59,3691200.0],["2022-10-31",6.5,6.79,6.46,6.71,2224400.0],["2022-11-01",6.83,7.0,6.67,6.7,2164100.0],["2022-11-02",6.66,6.79,6.38,6.41,2486400.0],["2022-11-03",6.33,6.7,6.27,6.43,1936500.0],["2022-11-04",6.61,6.93,6.53,6.74,2723700.0],["2022-11-07",6.84,6.89,6.6,6.82,2660800.0],["2022-11-08",6.87,7.05,6.66,6.87,3307900.0],["2022-11-09",6.58,7.63,6.56,6.97,6463600.0],["2022-11-10",7.34,7.43,7.12,7.37,2988300.0],["2022-11-11",7.39,7.73,7.33,7.73,2847200.0],["2022-11-14",7.59,7.68,7.16,7.27,2874300.0],["2022-11-15",7.44,7.52,7.25,7.33,1704300.0],["2022-11-16",7.24,7.32,7.13,7.25,1557200.0],["2022-11-17",7.0,7.09,6.67,6.82,2682300.0],["2022-11-18",6.88,6.88,6.46,6.55,2358300.0],["2022-11-21",6.48,6.58,6.25,6.57,2376000.0],["2022-11-22",6.63,6.63,6.39,6.43,1819800.0],["2022-11-23",6.31,6.38,6.11,6.27,2007000.0],["2022-11-25",6.28,6.39,6.17,6.35,571500.0],["2022-11-28",6.21,6.25,6.05,6.15,1706600.0],["2022-11-29",6.19,6.36,6.15,6.31,1646600.0],["2022-11-30",6.31,6.78,6.25,6.76,3035800.0],["2022-12-01",6.78,6.82,6.39,6.41,2817400.0],["2022-12-02",6.29,6.56,6.24,6.5,2202600.0],["2022-12-05",6.52,6.6,6.06,6.09,1738100.0],["2022-12-06",6.06,6.12,5.82,5.89,2259300.0],["2022-12-07",5.9,6.05,5.82,5.83,1220000.0],["2022-12-08",5.93,5.94,5.61,5.69,1897000.0],["2022-12-09",5.65,5.72,5.5,5.5,2202700.0],["2022-12-12",5.5,5.75,5.44,5.72,1606500.0],["2022-12-13",5.97,6.05,5.67,5.79,2184200.0],["2022-12-14",5.92,6.21,5.91,6.0,3565300.0],["2022-12-15",5.85,5.93,5.68,5.77,1699000.0],["2022-12-16",5.67,5.87,5.58,5.83,4364000.0],["2022-12-19",5.85,5.89,5.6,5.68,1792600.0],["2022-12-20",5.6,5.76,5.5,5.53,1816200.0],["2022-12-21",5.6,5.7,5.51,5.63,1808500.0],["2022-12-22",5.57,5.57,5.22,5.32,2121400.0],["2022-12-23",5.36,5.38,5.22,5.36,1346700.0],["2022-12-27",5.34,5.38,5.05,5.09,1939300.0],["2022-12-28",5.08,5.23,5.06,5.1,1785500.0],["2022-12-29",5.15,5.47,5.13,5.27,1950300.0],["2022-12-30",5.17,5.25,5.13,5.2,1866600.0],["2023-01-03",5.29,5.73,5.07,5.09,2427300.0],["2023-01-04",5.09,5.27,5.06,5.2,1767800.0],["2023-01-05",5.14,5.24,5.03,5.11,1868300.0],["2023-01-06",5.2,5.43,5.13,5.39,2251800.0],["2023-01-09",5.46,5.59,5.33,5.38,1854300.0],["2023-01-10",5.41,5.58,5.24,5.53,1844000.0],["2023-01-11",5.63,5.77,5.59,5.71,1342300.0],["2023-01-12",5.76,5.88,5.6,5.85,1440000.0],["2023-01-13",5.78,5.85,5.7,5.81,1140800.0],["2023-01-17",5.82,5.99,5.81,5.88,1290400.0],["2023-01-18",5.91,5.97,5.55,5.58,2460800.0],["2023-01-19",5.51,5.54,5.4,5.41,1325200.0],["2023-01-20",5.47,5.6,5.36,5.5,1750700.0],["2023-01-23",5.49,5.78,5.47,5.78,2150000.0],["2023-01-24",5.79,5.92,5.62,5.73,1949300.0],["2023-01-25",5.61,5.79,5.49,5.77,2078100.0],["2023-01-26",5.83,5.97,5.59,5.67,1778700.0],["2023-01-27",5.66,5.74,5.61,5.66,1320100.0],["2023-01-30",5.6,5.61,5.44,5.45,2057500.0],["2023-01-31",5.49,5.68,5.46,5.66,2292000.0],["2023-02-01",5.63,5.82,5.4,5.72,3245000.0],["2023-02-02",5.84,6.03,5.78,5.95,2737600.0],["2023-02-03",5.92,6.1,5.79,5.84,2031200.0],["2023-02-06",5.87,5.89,5.68,5.72,2025500.0],["2023-02-07",5.64,5.87,5.58,5.84,2299600.0],["2023-02-08",5.83,5.9,5.69,5.71,1578700.0],["2023-02-09",5.74,5.76,5.45,5.49,2084300.0],["2023-02-10",5.49,5.68,5.46,5.67,1746200.0],["2023-02-13",5.6,5.78,5.55,5.75,1413400.0],["2023-02-14",5.66,5.79,5.53,5.77,1608000.0],["2023-02-15",5.7,5.97,5.65,5.97,1507400.0],["2023-02-16",5.85,5.97,5.81,5.84,1341500.0],["2023-02-17",5.76,5.81,5.6,5.69,1768900.0],["2023-02-21",5.61,5.78,5.53,5.55,2893700.0],["2023-02-22",5.53,5.69,5.51,5.54,2234600.0],["2023-02-23",5.62,5.77,5.47,5.67,2191900.0],["2023-02-24",5.54,5.66,5.48,5.61,1927100.0],["2023-02-27",5.62,5.77,5.56,5.73,2097500.0],["2023-02-28",5.76,5.98,5.53,5.6,4560600.0],["2023-03-01",5.16,5.27,4.65,4.86,8944100.0],["2023-03-02",4.78,4.8,4.56,4.58,4409800.0],["2023-03-03",4.58,5.04,4.48,4.99,3957600.0],["2023-03-06",4.94,4.97,4.53,4.56,2949100.0],["2023-03-07",4.52,4.57,4.41,4.43,2631200.0],["2023-03-08",4.5,4.59,4.41,4.57,2451100.0],["2023-03-09",4.56,4.64,4.33,4.34,2128000.0],["2023-03-10",4.34,4.56,4.22,4.33,3480400.0],["2023-03-13",4.2,4.51,4.12,4.41,3701400.0],["2023-03-14",4.53,4.59,4.38,4.45,2973800.0],["2023-03-15",4.29,4.42,4.22,4.35,3081900.0],["2023-03-16",4.3,4.4,4.27,4.36,2509400.0],["2023-03-17",4.31,4.39,4.2,4.33,5490800.0],["2023-03-20",4.33,4.42,4.25,4.29,2143400.0],["2023-03-21",4.31,4.43,4.26,4.27,2082700.0],["2023-03-22",4.27,4.35,4.12,4.14,2011100.0],["2023-03-23",4.19,4.28,3.96,4.02,2744100.0],["2023-03-24",3.97,3.97,3.84,3.93,2645600.0],["2023-03-27",4.0,4.17,3.97,4.1,2081000.0],["2023-03-28",4.07,4.21,4.01,4.14,1391300.0],["2023-03-29",4.19,4.22,4.08,4.21,1525400.0],["2023-03-30",4.28,4.37,4.24,4.36,2091000.0],["2023-03-31",4.39,4.44,4.33,4.36,1300700.0],["2023-04-03",4.46,4.51,4.34,4.42,2225900.0],["2023-04-04",4.44,4.44,4.12,4.2,1507000.0],["2023-04-05",4.4,4.47,4.24,4.31,2398400.0],["2023-04-06",4.27,4.38,4.23,4.37,1201100.0],["2023-04-10",4.35,4.5,4.33,4.47,1613700.0],["2023-04-11",4.47,4.59,4.42,4.53,1827300.0],["2023-04-12",4.57,4.61,4.47,4.49,1498600.0],["2023-04-13",4.51,4.6,4.37,4.58,1922200.0],["2023-04-14",4.57,4.6,4.39,4.47,1595400.0],["2023-04-17",4.5,4.57,4.39,4.48,1578100.0],["2023-04-18",4.49,4.49,4.21,4.34,2094700.0],["2023-04-19",4.29,4.31,4.2,4.29,1366400.0],["2023-04-20",4.21,4.26,4.16,4.26,1639700.0],["2023-04-21",4.27,4.3,4.18,4.2,1209300.0],["2023-04-24",4.18,4.24,4.14,4.22,985900.0],["2023-04-25",4.19,4.19,4.08,4.1,1410900.0],["2023-04-26",4.11,4.14,4.02,4.07,1205500.0],["2023-04-27",4.07,4.2,4.05,4.18,1199300.0],["2023-04-28",4.17,4.28,4.08,4.27,1379600.0],["2023-05-01",4.26,4.28,4.11,4.2,1727700.0],["2023-05-02",4.17,4.17,3.9,3.93,2495100.0],["2023-05-03",3.93,4.27,3.91,4.14,1954000.0],["2023-05-04",4.11,4.17,4.04,4.14,1328900.0],["2023-05-05",4.22,4.31,4.22,4.29,1379400.0],["2023-05-08",4.3,4.43,4.22,4.3,1570100.0],["2023-05-09",4.25,4.42,4.19,4.34,2161700.0],["2023-05-10",4.25,4.61,3.9,4.47,2967000.0],["2023-05-11",4.39,4.45,4.26,4.38,1290100.0],["2023-05-12",4.37,4.46,4.28,4.36,1595900.0],["2023-05-15",4.4,4.66,4.37,4.61,1894300.0],["2023-05-16",4.56,4.64,4.39,4.47,1796700.0],["2023-05-17",4.5,4.59,4.4,4.52,1457700.0],["2023-05-18",4.49,4.6,4.44,4.57,1288400.0],["2023-05-19",4.63,4.64,4.39,4.49,1693400.0],["2023-05-22",4.43,4.73,4.41,4.59,2264100.0],["2023-05-23",4.5,4.59,4.44,4.44,1446400.0],["2023-05-24",4.4,4.43,4.27,4.31,1120300.0],["2023-05-25",4.25,4.27,4.04,4.11,1418900.0],["2023-05-26",4.1,4.11,4.02,4.06,994800.0],["2023-05-30",4.05,4.06,3.93,3.98,1877800.0],["2023-05-31",3.97,4.09,3.85,4.02,2406600.0],["2023-06-01",4.04,4.15,3.96,4.12,1651800.0],["2023-06-02",4.18,4.27,4.14,4.27,1340100.0],["2023-06-05",4.27,4.29,4.13,4.14,1146700.0],["2023-06-06",4.19,4.65,4.16,4.62,3625100.0],["2023-06-07",4.65,4.72,4.55,4.59,3309100.0],["2023-06-08",4.63,4.68,4.42,4.43,1899500.0],["2023-06-09",4.41,4.41,4.26,4.37,2172800.0],["2023-06-12",4.36,4.52,4.31,4.48,1757600.0],["2023-06-13",4.51,4.64,4.47,4.51,2157000.0],["2023-06-14",4.53,4.57,4.41,4.46,2038700.0],["2023-06-15",4.42,4.5,4.34,4.44,1638200.0],["2023-06-16",4.49,4.51,4.3,4.41,3793600.0],["2023-06-20",4.37,4.37,4.27,4.33,1410500.0],["2023-06-21",4.31,4.5,4.24,4.48,1663800.0],["2023-06-22",4.43,4.54,4.34,4.52,1930400.0],["2023-06-23",4.42,4.61,4.39,4.56,2776300.0],["2023-06-26",4.54,4.62,4.49,4.5,1776400.0],["2023-06-27",4.5,4.64,4.46,4.55,1450500.0],["2023-06-28",4.56,4.92,4.51,4.9,2975500.0],["2023-06-29",4.98,5.13,4.96,5.02,1864100.0],["2023-06-30",5.05,5.09,4.92,4.96,1365300.0],["2023-07-03",4.94,5.02,4.81,4.83,1122600.0],["2023-07-05",4.83,4.91,4.78,4.8,1143100.0],["2023-07-06",4.75,4.75,4.49,4.68,2421300.0],["2023-07-07",4.7,4.85,4.68,4.78,1271600.0],["2023-07-10",4.78,5.03,4.74,5.02,2093100.0],["2023-07-11",5.05,5.06,4.87,4.95,1438300.0],["2023-07-12",5.02,5.05,4.85,4.91,1314300.0],["2023-07-13",4.99,5.12,4.96,5.1,2058500.0],["2023-07-14",5.09,5.09,4.79,4.84,1919600.0],["2023-07-17",4.84,5.04,4.82,5.0,1665000.0],["2023-07-18",5.0,5.19,4.96,5.13,1828000.0],["2023-07-19",5.18,5.25,5.06,5.15,1185800.0],["2023-07-20",5.14,5.18,5.01,5.09,1186600.0],["2023-07-21",5.14,5.15,4.93,4.97,1030000.0],["2023-07-24",4.97,5.04,4.86,4.89,1356900.0],["2023-07-25",4.87,4.91,4.81,4.81,959900.0],["2023-07-26",4.8,4.89,4.74,4.79,787600.0],["2023-07-27",4.85,4.85,4.6,4.63,1502200.0],["2023-07-28",4.72,4.88,4.63,4.84,1601200.0],["2023-07-31",4.85,4.97,4.81,4.93,1082500.0],["2023-08-01",4.95,4.95,4.84,4.85,787100.0],["2023-08-02",4.84,4.84,4.66,4.76,1450000.0],["2023-08-03",4.74,4.83,4.69,4.73,1012100.0],["2023-08-04",4.72,4.76,4.62,4.64,894200.0],["2023-08-07",4.64,4.67,4.48,4.56,1427400.0],["2023-08-08",4.5,4.54,4.37,4.53,1176800.0],["2023-08-09",4.51,4.53,4.41,4.49,1597800.0],["2023-08-10",4.42,4.58,4.07,4.19,3774400.0],["2023-08-11",4.19,4.29,4.14,4.22,2015200.0],["2023-08-14",4.16,4.17,4.1,4.16,1197400.0],["2023-08-15",4.1,4.14,4.05,4.08,1652900.0],["2023-08-16",4.06,4.17,4.0,4.08,1699900.0],["2023-08-17",4.08,4.11,4.03,4.09,1357800.0],["2023-08-18",4.05,4.17,4.04,4.12,2002200.0],["2023-08-21",4.11,4.16,4.08,4.12,1064200.0],["2023-08-22",4.17,4.23,4.11,4.12,1109900.0],["2023-08-23",4.15,4.31,4.15,4.31,1360900.0],["2023-08-24",4.28,4.29,4.06,4.08,1452500.0],["2023-08-25",4.09,4.18,4.05,4.13,1128400.0],["2023-08-28",4.18,4.18,4.04,4.09,877800.0],["2023-08-29",4.07,4.26,4.03,4.25,1153900.0],["2023-08-30",4.19,4.35,4.15,4.3,1193800.0],["2023-08-31",4.3,4.4,4.25,4.26,1341700.0],["2023-09-01",4.29,4.4,4.24,4.25,747400.0],["2023-09-05",4.28,4.34,4.21,4.33,1277600.0],["2023-09-06",4.34,4.39,4.23,4.29,812000.0],["2023-09-07",4.28,4.39,4.18,4.39,1197300.0],["2023-09-08",4.38,4.49,4.34,4.4,1234800.0],["2023-09-11",4.46,4.93,4.41,4.6,4914300.0],["2023-09-12",4.58,4.68,4.49,4.63,2269900.0],["2023-09-13",4.6,4.68,4.45,4.47,1573600.0],["2023-09-14",4.53,4.61,4.51,4.59,1443000.0],["2023-09-15",4.59,4.67,4.36,4.37,4676100.0],["2023-09-18",4.35,4.36,4.06,4.09,2842400.0],["2023-09-19",4.1,4.27,4.07,4.08,2070300.0],["2023-09-20",4.09,4.2,4.03,4.04,1067200.0],["2023-09-21",4.02,4.07,3.93,3.97,1816500.0],["2023-09-22",3.97,4.01,3.93,3.99,1537600.0],["2023-09-25",3.93,3.99,3.79,3.81,1925200.0],["2023-09-26",3.8,3.88,3.72,3.77,1220200.0],["2023-09-27",3.79,3.85,3.64,3.74,1801700.0],["2023-09-28",3.71,3.77,3.62,3.69,1731700.0],["2023-09-29",3.72,3.87,3.71,3.83,2533000.0],["2023-10-02",3.82,3.83,3.54,3.59,2419700.0],["2023-10-03",3.79,3.99,3.71,3.73,4440600.0],["2023-10-04",3.75,3.76,3.5,3.51,2132600.0],["2023-10-05",3.52,3.59,3.46,3.57,1994100.0],["2023-10-06",3.54,3.78,3.54,3.73,2054300.0],["2023-10-09",3.72,3.78,3.61,3.69,1540200.0],["2023-10-10",3.71,3.92,3.7,3.88,1523900.0],["2023-10-11",3.89,3.97,3.84,3.89,1478000.0],["2023-10-12",3.85,3.95,3.82,3.87,2183700.0],["2023-10-13",3.87,3.9,3.8,3.85,1759300.0],["2023-10-16",3.9,3.96,3.82,3.94,1612400.0],["2023-10-17",3.88,4.14,3.88,4.13,1913500.0],["2023-10-18",4.1,4.13,3.96,4.06,1614900.0],["2023-10-19",4.04,4.05,3.93,3.94,1568500.0],["2023-10-20",3.93,3.93,3.78,3.8,1636400.0],["2023-10-23",3.76,3.85,3.68,3.75,1727900.0],["2023-10-24",3.78,3.88,3.71,3.72,1486200.0],["2023-10-25",3.66,3.71,3.5,3.52,2772300.0],["2023-10-26",3.52,3.6,3.48,3.51,1262300.0],["2023-10-27",3.62,3.62,3.34,3.36,1541100.0],["2023-10-30",3.4,3.51,3.33,3.38,1270900.0],["2023-10-31",3.41,3.52,3.39,3.49,1757700.0],["2023-11-01",3.49,3.54,3.41,3.5,1488300.0],["2023-11-02",3.55,3.88,3.55,3.84,2265600.0],["2023-11-03",3.88,4.02,3.84,3.86,1967100.0],["2023-11-06",3.84,3.86,3.64,3.64,1684900.0],["2023-11-07",3.61,3.71,3.54,3.69,1600700.0],["2023-11-08",3.67,3.69,3.55,3.59,1769300.0],["2023-11-09",3.61,3.72,3.47,3.53,2371100.0],["2023-11-10",3.35,3.46,3.06,3.37,4503500.0],["2023-11-13",3.29,3.35,3.21,3.28,1868700.0],["2023-11-14",3.4,3.55,3.34,3.53,2139300.0],["2023-11-15",3.54,3.68,3.47,3.52,1373700.0],["2023-11-16",3.49,3.51,3.28,3.29,1378200.0],["2023-11-17",3.33,3.44,3.29,3.43,1268700.0],["2023-11-20",3.43,3.71,3.37,3.66,2695800.0],["2023-11-21",3.56,3.64,3.41,3.47,1437100.0],["2023-11-22",3.48,3.55,3.44,3.49,940500.0],["2023-11-24",3.5,3.53,3.44,3.48,717800.0],["2023-11-27",3.46,3.48,3.39,3.41,1307200.0],["2023-11-28",3.41,3.47,3.34,3.42,1826900.0],["2023-11-29",3.47,3.59,3.47,3.49,1386300.0],["2023-11-30",3.52,3.75,3.5,3.61,2173600.0],["2023-12-01",3.59,3.73,3.54,3.67,1085400.0],["2023-12-04",3.68,3.71,3.58,3.61,1109600.0],["2023-12-05",3.59,3.6,3.47,3.47,1144300.0],["2023-12-06",3.47,3.52,3.35,3.37,1203100.0],["2023-12-07",3.38,3.4,3.33,3.4,952900.0],["2023-12-08",3.38,3.51,3.36,3.51,1698400.0],["2023-12-11",3.5,3.65,3.45,3.62,1499000.0],["2023-12-12",3.58,3.6,3.03,3.16,7947300.0],["2023-12-13",3.24,3.7,3.23,3.7,4433200.0],["2023-12-14",3.69,3.89,3.69,3.83,3509100.0],["2023-12-15",3.85,3.88,3.65,3.71,3451300.0],["2023-12-18",3.74,3.8,3.59,3.62,1710000.0],["2023-12-19",3.65,3.86,3.64,3.77,1921100.0],["2023-12-20",3.75,3.76,3.53,3.54,2103400.0],["2023-12-21",3.6,3.79,3.59,3.77,1739700.0],["2023-12-22",3.79,3.98,3.74,3.95,2543800.0],["2023-12-26",3.98,4.08,3.95,4.06,1291900.0],["2023-12-27",4.05,4.09,3.99,4.07,1098300.0],["2023-12-28",4.05,4.13,3.94,3.95,1470500.0],["2023-12-29",3.95,3.95,3.81,3.83,1675600.0],["2024-01-02",3.79,3.94,3.72,3.8,1752000.0],["2024-01-03",3.74,3.74,3.64,3.68,1249000.0],["2024-01-04",3.69,3.7,3.59,3.63,1330400.0],["2024-01-05",3.59,3.7,3.56,3.61,971500.0],["2024-01-08",3.56,3.64,3.5,3.61,1100600.0],["2024-01-09",3.57,3.58,3.44,3.44,1195100.0],["2024-01-10",3.45,3.5,3.39,3.42,1349300.0],["2024-01-11",3.49,3.49,3.32,3.38,1314200.0],["2024-01-12",3.42,3.5,3.36,3.41,1062200.0],["2024-01-16",3.4,3.43,3.35,3.37,1826300.0],["2024-01-17",3.3,3.38,3.26,3.3,2041400.0],["2024-01-18",3.3,3.3,2.94,3.1,3149900.0],["2024-01-19",3.1,3.15,3.03,3.14,1319200.0],["2024-01-22",3.15,3.26,3.14,3.25,1512500.0],["2024-01-23",3.29,3.34,3.17,3.23,1416100.0],["2024-01-24",3.24,3.3,3.1,3.11,1531500.0],["2024-01-25",3.18,3.18,3.05,3.12,1297000.0],["2024-01-26",3.15,3.21,3.08,3.09,905500.0],["2024-01-29",3.09,3.16,3.01,3.15,1176800.0],["2024-01-30",3.07,3.07,3.01,3.05,1338300.0],["2024-01-31",3.03,3.11,2.95,2.95,1715600.0],["2024-02-01",3.0,3.12,2.97,3.02,1828200.0],["2024-02-02",3.0,3.0,2.88,2.93,1623400.0],["2024-02-05",2.86,2.89,2.74,2.79,1993000.0],["2024-02-06",2.76,2.92,2.75,2.89,1242800.0],["2024-02-07",2.87,2.89,2.78,2.84,1173600.0],["2024-02-08",2.82,2.95,2.81,2.92,1360300.0],["2024-02-09",2.93,2.98,2.91,2.93,980300.0],["2024-02-12",2.94,3.15,2.94,3.09,1668000.0],["2024-02-13",2.96,3.0,2.85,2.89,1941600.0],["2024-02-14",2.96,3.05,2.92,3.04,1372200.0],["2024-02-15",3.06,3.17,3.05,3.15,1868500.0],["2024-02-16",3.11,3.21,3.09,3.18,1773400.0],["2024-02-20",3.14,3.16,3.1,3.11,1712000.0],["2024-02-21",3.12,3.13,3.06,3.11,1146800.0],["2024-02-22",3.09,3.09,2.95,2.98,1393100.0],["2024-02-23",2.95,3.01,2.88,2.97,1141900.0],["2024-02-26",2.98,2.99,2.9,2.96,1590500.0],["2024-02-27",3.04,3.08,2.98,3.04,2117100.0],["2024-02-28",3.1,3.19,2.91,2.92,3275500.0],["2024-02-29",2.98,3.12,2.92,2.95,2078500.0],["2024-03-01",2.97,3.13,2.95,3.02,1684800.0],["2024-03-04",3.02,3.05,2.84,2.85,2139900.0],["2024-03-05",2.87,2.87,2.74,2.76,1732900.0],["2024-03-06",2.81,2.83,2.66,2.68,2447800.0],["2024-03-07",2.7,2.78,2.68,2.7,1752900.0],["2024-03-08",2.66,2.76,2.66,2.69,1487900.0],["2024-03-11",2.67,2.74,2.65,2.66,1288500.0],["2024-03-12",2.71,2.71,2.55,2.55,1626400.0],["2024-03-13",2.56,2.67,2.56,2.58,1345800.0],["2024-03-14",2.56,2.58,2.44,2.49,1518300.0],["2024-03-15",2.47,2.56,2.46,2.52,3218100.0],["2024-03-18",2.51,2.53,2.44,2.51,1825700.0],["2024-03-19",2.51,2.6,2.47,2.53,1538700.0],["2024-03-20",2.53,2.65,2.47,2.63,1615600.0],["2024-03-21",2.63,2.69,2.55,2.56,1690400.0],["2024-03-22",2.55,2.56,2.45,2.46,1400100.0],["2024-03-25",2.46,2.52,2.42,2.42,1121900.0],["2024-03-26",2.44,2.54,2.32,2.47,3651300.0],["2024-03-27",2.5,2.64,2.48,2.63,2208400.0],["2024-03-28",2.62,2.71,2.61,2.68,1831100.0],["2024-04-01",2.71,2.71,2.56,2.61,1642500.0],["2024-04-02",2.54,2.58,2.5,2.52,1343100.0],["2024-04-03",2.47,2.5,2.41,2.49,1454700.0],["2024-04-04",2.5,2.58,2.49,2.53,1702000.0],["2024-04-05",2.54,2.54,2.45,2.47,1833700.0],["2024-04-08",2.48,2.57,2.48,2.48,1126900.0],["2024-04-09",2.48,2.6,2.48,2.6,1554200.0],["2024-04-10",2.5,2.54,2.45,2.48,1669700.0],["2024-04-11",2.48,2.5,2.33,2.38,2269800.0],["2024-04-12",2.39,2.56,2.38,2.44,3004800.0],["2024-04-15",2.45,2.46,2.32,2.33,1741000.0],["2024-04-16",2.29,2.41,2.29,2.36,1589900.0],["2024-04-17",2.33,2.37,2.27,2.29,1211800.0],["2024-04-18",2.32,2.33,2.21,2.24,1366300.0],["2024-04-19",2.22,2.27,2.18,2.22,1308600.0],["2024-04-22",2.22,2.23,2.17,2.21,1318100.0],["2024-04-23",2.2,2.31,2.18,2.31,1347500.0],["2024-04-24",2.31,2.33,2.22,2.29,1268400.0],["2024-04-25",2.25,2.28,2.21,2.25,1183200.0],["2024-04-26",2.25,2.46,2.23,2.43,2003000.0],["2024-04-29",2.44,2.49,2.4,2.44,1101400.0],["2024-04-30",2.38,2.43,2.31,2.32,1577600.0],["2024-05-01",2.33,2.39,2.26,2.32,1330600.0],["2024-05-02",2.33,2.37,2.27,2.33,1098800.0],["2024-05-03",2.4,2.45,2.34,2.38,839300.0],["2024-05-06",2.38,2.45,2.36,2.37,1063400.0],["2024-05-07",2.37,2.41,2.35,2.37,1099300.0],["2024-05-08",2.33,2.39,2.31,2.37,938900.0],["2024-05-09",2.35,2.42,2.34,2.41,1788400.0],["2024-05-10",2.54,2.85,2.49,2.49,4393300.0],["2024-05-13",2.51,2.62,2.43,2.48,1854200.0],["2024-05-14",2.6,2.79,2.6,2.76,3480000.0],["2024-05-15",2.8,2.82,2.62,2.66,1605900.0],["2024-05-16",2.64,2.67,2.59,2.62,1272500.0],["2024-05-17",2.62,2.67,2.58,2.59,866500.0],["2024-05-20",2.63,2.64,2.5,2.51,1634300.0],["2024-05-21",2.51,2.53,2.46,2.48,1036600.0],["2024-05-22",2.48,2.65,2.46,2.63,2159600.0],["2024-05-23",2.64,2.68,2.54,2.58,1226500.0],["2024-05-24",2.6,2.69,2.58,2.69,980200.0],["2024-05-28",2.72,2.8,2.7,2.74,1408700.0],["2024-05-29",2.68,2.8,2.68,2.7,1190700.0],["2024-05-30",2.76,3.01,2.75,3.0,2515900.0],["2024-05-31",3.03,3.25,3.03,3.13,5263600.0],["2024-06-03",3.16,3.19,2.86,2.92,1958600.0],["2024-06-04",3.01,3.07,2.82,2.86,1842600.0],["2024-06-05",2.89,2.96,2.87,2.95,1333900.0],["2024-06-06",2.9,3.1,2.89,3.07,1343900.0],["2024-06-07",3.0,3.03,2.85,2.94,1654500.0],["2024-06-10",2.92,2.98,2.88,2.89,1482800.0],["2024-06-11",2.88,2.93,2.79,2.93,1299700.0],["2024-06-12",3.01,3.1,2.92,2.92,1228300.0],["2024-06-13",2.93,2.97,2.81,2.84,960400.0],["2024-06-14",2.8,2.82,2.7,2.71,1014700.0],["2024-06-17",2.71,2.71,2.56,2.57,2873500.0],["2024-06-18",2.55,2.59,2.5,2.51,1306000.0],["2024-06-20",2.47,2.71,2.44,2.66,2415900.0],["2024-06-21",2.68,2.75,2.63,2.75,4183700.0],["2024-06-24",2.75,2.86,2.7,2.75,1320300.0],["2024-06-25",2.7,2.73,2.57,2.67,1885400.0],["2024-06-26",2.66,2.76,2.63,2.71,1296400.0],["2024-06-27",2.72,2.82,2.72,2.76,908800.0],["2024-06-28",2.79,2.8,2.62,2.67,1923500.0],["2024-07-01",2.67,2.68,2.5,2.5,1680300.0],["2024-07-02",2.49,2.53,2.32,2.32,2861500.0],["2024-07-03",2.35,2.45,2.27,2.43,1413300.0],["2024-07-05",2.37,2.4,2.32,2.36,905600.0],["2024-07-08",2.36,2.4,2.32,2.37,1214400.0],["2024-07-09",2.36,2.37,2.26,2.26,2398800.0],["2024-07-10",2.28,2.32,2.21,2.24,1671000.0],["2024-07-11",2.3,2.45,2.29,2.44,2051800.0],["2024-07-12",2.5,2.63,2.49,2.59,1629400.0],["2024-07-15",2.56,2.7,2.53,2.66,1762100.0],["2024-07-16",2.68,2.8,2.67,2.75,2061100.0],["2024-07-17",2.74,2.77,2.64,2.74,1542400.0],["2024-07-18",2.71,2.81,2.64,2.67,1356100.0],["2024-07-19",2.68,2.68,2.55,2.55,972400.0],["2024-07-22",2.54,2.66,2.53,2.63,1505900.0],["2024-07-23",2.67,2.69,2.58,2.67,942700.0],["2024-07-24",2.68,2.76,2.59,2.62,1184000.0],["2024-07-25",2.6,2.77,2.59,2.71,1352300.0],["2024-07-26",2.78,2.78,2.6,2.61,2786500.0],["2024-07-29",2.63,2.65,2.5,2.54,1279900.0],["2024-07-30",2.54,2.67,2.53,2.67,1139100.0],["2024-07-31",2.7,2.99,2.67,2.85,2876000.0],["2024-08-01",2.85,2.89,2.66,2.76,2158400.0],["2024-08-02",2.62,2.65,2.55,2.6,1626800.0],["2024-08-05",2.33,2.57,2.32,2.53,1508300.0],["2024-08-06",2.56,2.56,2.46,2.48,898600.0],["2024-08-07",2.55,2.57,2.41,2.42,1756800.0],["2024-08-08",2.57,2.98,2.53,2.97,4642100.0],["2024-08-09",2.98,3.02,2.84,2.9,1425500.0],["2024-08-12",2.9,2.95,2.81,2.82,874600.0],["2024-08-13",2.89,3.34,2.88,3.25,4682100.0],["2024-08-14",3.27,3.27,3.15,3.18,1522800.0],["2024-08-15",3.19,3.26,3.17,3.23,1073800.0],["2024-08-16",3.2,3.34,3.2,3.27,1235400.0],["2024-08-19",3.28,3.37,3.23,3.32,2452400.0],["2024-08-20",3.32,3.36,3.15,3.15,872300.0],["2024-08-21",3.21,3.22,3.11,3.19,834400.0],["2024-08-22",3.2,3.2,3.06,3.07,887900.0],["2024-08-23",3.09,3.28,3.08,3.25,1243700.0],["2024-08-26",3.3,3.35,3.21,3.23,1026600.0],["2024-08-27",3.21,3.23,3.12,3.15,743900.0],["2024-08-28",3.1,3.17,3.05,3.1,797900.0],["2024-08-29",3.14,3.2,3.07,3.13,800000.0],["2024-08-30",3.14,3.19,3.08,3.09,1365700.0],["2024-09-03",3.08,3.1,2.84,2.87,2065100.0],["2024-09-04",2.88,3.03,2.87,2.89,1156800.0],["2024-09-05",2.9,2.95,2.74,2.75,1259500.0],["2024-09-06",2.75,2.77,2.62,2.66,884600.0],["2024-09-09",2.69,2.71,2.61,2.62,1745200.0],["2024-09-10",2.6,2.73,2.6,2.73,1114300.0],["2024-09-11",2.73,2.88,2.71,2.86,1150600.0],["2024-09-12",2.9,2.99,2.82,2.93,1022700.0],["2024-09-13",2.97,3.03,2.92,2.96,1802100.0],["2024-09-16",3.02,3.2,2.97,3.05,3105400.0],["2024-09-17",3.08,3.25,3.07,3.11,1212700.0],["2024-09-18",3.14,3.29,3.06,3.08,1361000.0],["2024-09-19",3.18,3.19,3.05,3.07,966600.0],["2024-09-20",3.05,3.08,2.97,3.03,1943500.0],["2024-09-23",3.02,3.19,3.01,3.16,1293400.0],["2024-09-24",3.2,3.23,3.11,3.12,803200.0],["2024-09-25",3.13,3.13,3.04,3.05,977100.0],["2024-09-26",3.05,3.16,2.97,2.99,1087700.0],["2024-09-27",3.03,3.18,3.03,3.1,805900.0],["2024-09-30",3.08,3.19,3.07,3.11,1530400.0],["2024-10-01",3.11,3.11,3.0,3.01,922900.0],["2024-10-02",3.01,3.09,2.96,2.99,907600.0],["2024-10-03",2.97,3.03,2.94,3.0,862900.0],["2024-10-04",3.0,3.03,2.95,2.99,702500.0],["2024-10-07",2.98,2.99,2.91,2.94,1077800.0],["2024-10-08",2.92,2.94,2.82,2.85,1232700.0],["2024-10-09",2.84,2.89,2.81,2.83,1231800.0],["2024-10-10",2.83,2.86,2.75,2.79,1002600.0],["2024-10-11",2.77,2.98,2.74,2.91,2154800.0],["2024-10-14",2.94,2.94,2.83,2.91,708800.0],["2024-10-15",2.86,2.94,2.84,2.91,994200.0],["2024-10-16",2.94,3.07,2.89,3.06,1077600.0],["2024-10-17",3.08,3.13,2.96,2.99,995100.0],["2024-10-18",2.98,3.0,2.84,2.89,1661500.0],["2024-10-21",2.9,2.92,2.83,2.83,724400.0],["2024-10-22",2.81,2.88,2.79,2.84,534900.0],["2024-10-23",2.83,2.84,2.75,2.79,1004000.0],["2024-10-24",2.82,2.87,2.74,2.78,813800.0],["2024-10-25",2.8,2.89,2.77,2.86,1645400.0],["2024-10-28",2.83,3.01,2.82,3.0,1254000.0],["2024-10-29",3.0,3.0,2.86,2.91,836000.0],["2024-10-30",2.89,2.92,2.81,2.83,1542900.0],["2024-10-31",2.83,2.88,2.79,2.83,920300.0],["2024-11-01",2.85,2.92,2.8,2.83,982600.0],["2024-11-04",2.83,3.03,2.82,2.92,1685900.0],["2024-11-05",2.93,3.11,2.88,3.1,1939400.0],["2024-11-06",3.12,3.25,2.9,3.25,4099200.0],["2024-11-07",3.12,3.27,2.82,3.26,4887300.0],["2024-11-08",3.16,3.28,3.09,3.15,1783300.0],["2024-11-11",3.16,3.17,3.0,3.1,1692700.0],["2024-11-12",3.07,3.16,2.93,2.95,1929200.0],["2024-11-13",2.97,2.97,2.76,2.8,2547000.0],["2024-11-14",2.81,2.87,2.66,2.86,3000700.0],["2024-11-15",2.79,2.88,2.64,2.65,2365300.0],["2024-11-18",2.62,2.7,2.61,2.69,1567200.0],["2024-11-19",2.67,2.7,2.59,2.64,2178000.0],["2024-11-20",2.64,2.65,2.55,2.62,1566800.0],["2024-11-21",2.66,2.73,2.63,2.71,1711600.0],["2024-11-22",2.74,2.8,2.7,2.78,1370800.0],["2024-11-25",2.8,2.98,2.75,2.9,2260600.0],["2024-11-26",2.92,2.94,2.81,2.84,1266000.0],["2024-11-27",2.87,3.21,2.85,3.16,2445000.0],["2024-11-29",3.16,3.18,3.05,3.08,2074200.0],["2024-12-02",3.03,3.11,2.95,3.02,2868000.0],["2024-12-03",3.01,3.08,2.86,2.88,2470700.0],["2024-12-04",2.85,2.9,2.78,2.81,1461500.0],["2024-12-05",2.82,2.86,2.71,2.73,2118000.0],["2024-12-06",2.76,2.79,2.7,2.77,1327400.0],["2024-12-09",2.77,2.93,2.74,2.76,2376800.0],["2024-12-10",2.77,2.88,2.74,2.79,2196400.0],["2024-12-11",2.85,2.89,2.79,2.8,2122600.0],["2024-12-12",2.8,2.84,2.75,2.77,1457000.0],["2024-12-13",2.76,2.78,2.65,2.77,2008300.0],["2024-12-16",2.74,2.8,2.69,2.75,1403700.0],["2024-12-17",2.75,2.76,2.65,2.71,1271500.0],["2024-12-18",2.73,2.77,2.54,2.58,2698700.0],["2024-12-19",2.62,2.62,2.5,2.53,2777200.0],["2024-12-20",2.51,2.63,2.47,2.56,2139000.0],["2024-12-23",2.55,2.59,2.51,2.53,1848200.0],["2024-12-24",2.51,2.58,2.48,2.55,1268700.0],["2024-12-26",2.59,2.65,2.51,2.64,1440800.0],["2024-12-27",2.64,2.69,2.58,2.62,1820400.0],["2024-12-30",2.58,2.6,2.47,2.49,1989500.0],["2024-12-31",2.5,2.59,2.5,2.51,2640700.0],["2025-01-02",2.55,2.69,2.55,2.63,3489200.0],["2025-01-03",2.65,2.93,2.64,2.87,4426100.0],["2025-01-06",2.89,3.06,2.88,3.01,3601000.0],["2025-01-07",3.04,3.1,2.97,3.02,2830800.0],["2025-01-08",2.96,3.01,2.88,3.01,2390500.0],["2025-01-10",3.01,3.17,2.98,3.04,3281800.0],["2025-01-13",3.0,3.04,2.69,2.73,4256100.0],["2025-01-14",2.76,2.8,2.69,2.7,1755400.0],["2025-01-15",2.8,2.87,2.76,2.85,1591900.0],["2025-01-16",2.85,2.88,2.79,2.84,1407100.0],["2025-01-17",2.88,2.89,2.81,2.88,1767400.0],["2025-01-21",2.88,3.03,2.82,2.94,2936600.0],["2025-01-22",2.94,2.97,2.87,2.92,2223100.0],["2025-01-23",2.9,3.01,2.89,2.98,1847800.0],["2025-01-24",2.96,3.21,2.96,3.15,3798500.0],["2025-01-27",3.09,3.21,3.05,3.17,2232100.0],["2025-01-28",3.15,3.2,3.03,3.16,2895900.0],["2025-01-29",3.14,3.3,3.14,3.26,3370100.0],["2025-01-30",3.3,3.41,3.27,3.32,3889000.0],["2025-01-31",3.35,3.47,3.22,3.31,2715300.0],["2025-02-03",3.17,3.3,3.09,3.1,2860600.0],["2025-02-04",3.05,3.49,3.05,3.45,3888000.0],["2025-02-05",3.47,3.67,3.47,3.57,2952800.0],["2025-02-06",3.56,3.62,3.36,3.44,2608900.0],["2025-02-07",3.45,3.48,3.38,3.41,2097800.0],["2025-02-10",3.46,3.5,3.38,3.4,2426500.0],["2025-02-11",3.38,3.46,3.28,3.28,2030700.0],["2025-02-12",3.22,3.27,3.18,3.19,2042500.0],["2025-02-13",3.18,3.22,3.15,3.17,1991200.0],["2025-02-14",3.19,3.22,3.12,3.13,1770300.0],["2025-02-18",3.11,3.15,3.01,3.05,3899900.0],["2025-02-19",3.03,3.05,2.93,2.98,2614700.0],["2025-02-20",3.01,3.01,2.9,2.92,1750400.0],["2025-02-21",2.96,2.96,2.79,2.8,2023000.0],["2025-02-24",2.82,2.87,2.68,2.71,2383500.0],["2025-02-25",2.59,2.67,1.81,2.02,15849600.0],["2025-02-26",2.06,2.06,1.9,1.94,5066400.0],["2025-02-27",2.0,2.08,1.97,2.02,3295800.0],["2025-02-28",2.03,2.07,1.97,2.04,2948200.0],["2025-03-03",2.06,2.14,1.9,1.91,3562500.0],["2025-03-04",1.89,1.92,1.8,1.88,3120200.0],["2025-03-05",1.9,1.95,1.85,1.92,1724100.0],["2025-03-06",1.89,1.89,1.81,1.84,2024600.0],["2025-03-07",1.84,1.88,1.78,1.8,2599400.0],["2025-03-10",1.79,1.85,1.77,1.82,2642100.0],["2025-03-11",1.82,1.91,1.82,1.87,2277500.0],["2025-03-12",1.9,1.94,1.86,1.89,2348100.0],["2025-03-13",1.88,1.89,1.74,1.75,2769200.0],["2025-03-14",1.78,1.81,1.72,1.76,2458500.0],["2025-03-17",1.76,1.89,1.76,1.85,1949000.0],["2025-03-18",1.85,1.87,1.73,1.74,1999600.0],["2025-03-19",1.75,1.79,1.72,1.76,1779800.0],["2025-03-20",1.76,1.79,1.74,1.75,1579100.0],["2025-03-21",1.73,1.73,1.62,1.67,5988700.0],["2025-03-24",1.7,1.74,1.65,1.69,1830300.0],["2025-03-25",1.73,1.75,1.65,1.66,1675500.0],["2025-03-26",1.65,1.68,1.55,1.57,2610200.0],["2025-03-27",1.67,1.78,1.62,1.74,3736700.0],["2025-03-28",1.79,1.79,1.61,1.62,2503300.0],["2025-03-31",1.57,1.6,1.52,1.55,2365500.0],["2025-04-01",1.56,1.6,1.5,1.54,2536000.0],["2025-04-02",1.51,1.58,1.51,1.57,2310000.0],["2025-04-03",1.49,1.54,1.41,1.49,3966300.0],["2025-04-04",1.43,1.46,1.37,1.46,2532500.0],["2025-04-07",1.42,1.57,1.35,1.43,3915500.0],["2025-04-08",1.49,1.5,1.3,1.32,3403800.0],["2025-04-09",1.33,1.6,1.33,1.54,4145600.0],["2025-04-10",1.55,1.56,1.43,1.47,2742700.0],["2025-04-11",1.43,1.51,1.41,1.49,2190000.0],["2025-04-14",1.52,1.54,1.37,1.4,2605000.0],["2025-04-15",1.39,1.41,1.32,1.32,2782200.0],["2025-04-16",1.34,1.43,1.34,1.36,2585500.0],["2025-04-17",1.36,1.43,1.35,1.4,1720700.0],["2025-04-21",1.37,1.38,1.32,1.34,2306600.0],["2025-04-22",1.35,1.46,1.35,1.42,1640400.0],["2025-04-23",1.46,1.49,1.38,1.41,1556800.0],["2025-04-24",1.4,1.46,1.4,1.44,1596800.0],["2025-04-25",1.41,1.49,1.41,1.48,1248100.0],["2025-04-28",1.47,1.53,1.44,1.48,1757500.0],["2025-04-29",1.48,1.48,1.44,1.45,995200.0],["2025-04-30",1.43,1.46,1.4,1.45,1608000.0],["2025-05-01",1.45,1.51,1.44,1.48,1839200.0],["2025-05-02",1.49,1.6,1.47,1.54,2556900.0],["2025-05-05",1.53,1.54,1.48,1.51,1505600.0],["2025-05-06",1.48,1.6,1.48,1.56,2906700.0],["2025-05-07",1.56,1.67,1.56,1.6,2531600.0],["2025-05-08",1.63,1.72,1.61,1.71,3089100.0],["2025-05-09",1.76,1.8,1.6,1.6,2730900.0],["2025-05-12",1.7,1.97,1.69,1.92,7528300.0],["2025-05-13",1.92,2.13,1.92,2.08,6534600.0],["2025-05-14",2.05,2.07,1.93,1.94,5277700.0],["2025-05-15",1.92,1.96,1.84,1.96,3206500.0],["2025-05-16",1.96,2.05,1.94,2.02,2555900.0],["2025-05-19",1.98,2.02,1.93,2.01,2604500.0],["2025-05-20",2.03,2.03,1.9,1.96,2738800.0],["2025-05-21",1.93,1.94,1.79,1.84,2946600.0],["2025-05-22",1.81,1.89,1.77,1.86,2351500.0],["2025-05-23",1.8,1.92,1.78,1.87,3140700.0],["2025-05-27",1.92,1.93,1.82,1.83,2139400.0],["2025-05-28",1.84,1.88,1.79,1.86,2583900.0],["2025-05-29",1.9,1.93,1.82,1.84,1548300.0],["2025-05-30",1.82,1.84,1.75,1.79,7132700.0],["2025-06-02",1.81,1.85,1.71,1.71,3278600.0],["2025-06-03",1.72,1.89,1.69,1.87,3406300.0],["2025-06-04",1.88,1.92,1.76,1.78,2982300.0],["2025-06-05",1.77,1.82,1.73,1.78,2693300.0],["2025-06-06",1.8,1.86,1.8,1.82,1678100.0],["2025-06-09",1.84,1.92,1.82,1.91,2037700.0],["2025-06-10",1.92,1.99,1.87,1.93,2381600.0],["2025-06-11",1.94,1.97,1.86,1.87,2608200.0],["2025-06-12",1.86,1.91,1.82,1.84,1393500.0],["2025-06-13",1.83,1.92,1.76,1.89,3032800.0],["2025-06-16",1.92,2.05,1.91,2.03,5934700.0],["2025-06-17",2.01,2.04,1.95,1.96,2746000.0],["2025-06-18",1.95,2.0,1.94,1.97,2464400.0],["2025-06-20",1.98,1.99,1.89,1.9,3212100.0],["2025-06-23",1.88,1.9,1.75,1.76,4351300.0],["2025-06-24",1.78,1.87,1.75,1.84,2551800.0],["2025-06-25",1.83,1.86,1.81,1.83,1515500.0],["2025-06-26",1.84,1.91,1.82,1.89,1323300.0],["2025-06-27",1.89,1.91,1.83,1.89,3751800.0],["2025-06-30",1.91,2.0,1.86,1.95,2733000.0],["2025-07-01",1.94,2.01,1.91,1.98,2642600.0],["2025-07-02",1.99,2.13,1.99,2.09,3523600.0],["2025-07-03",2.1,2.2,2.1,2.15,2172100.0],["2025-07-07",2.12,2.14,2.0,2.03,2715200.0],["2025-07-08",2.02,2.17,2.02,2.13,3022200.0],["2025-07-09",2.14,2.25,2.14,2.21,2153000.0],["2025-07-10",2.21,2.26,2.14,2.22,2100200.0],["2025-07-11",2.19,2.24,2.17,2.19,1689800.0],["2025-07-14",2.23,2.25,2.16,2.23,2417600.0],["2025-07-15",2.24,2.27,2.11,2.11,2328100.0],["2025-07-16",2.13,2.15,2.02,2.04,2022800.0],["2025-07-17",2.03,2.1,2.02,2.04,1369500.0],["2025-07-18",2.07,2.1,2.02,2.03,1889900.0],["2025-07-21",2.03,2.08,2.02,2.05,1151200.0],["2025-07-22",2.05,2.09,2.02,2.09,1630100.0],["2025-07-23",2.11,2.23,2.11,2.21,1824600.0],["2025-07-24",2.21,2.22,2.15,2.16,1355400.0],["2025-07-25",2.16,2.18,2.09,2.1,985900.0],["2025-07-28",2.11,2.19,2.11,2.16,1114800.0],["2025-07-29",2.18,2.18,2.04,2.09,1381100.0],["2025-07-30",2.09,2.11,2.02,2.04,1303200.0],["2025-07-31",2.05,2.07,2.02,2.03,1420700.0],["2025-08-01",2.02,2.02,1.94,1.97,1432200.0],["2025-08-04",1.99,2.05,1.97,2.03,1319100.0],["2025-08-05",2.01,2.08,2.0,2.07,1023300.0],["2025-08-06",2.07,2.12,2.0,2.03,1176000.0],["2025-08-07",2.05,2.1,2.0,2.04,1462900.0],["2025-08-08",2.1,2.55,2.1,2.29,7202300.0],["2025-08-11",2.29,2.31,2.05,2.06,2246100.0],["2025-08-12",2.11,2.3,2.11,2.3,2432800.0],["2025-08-13",2.28,2.4,2.27,2.34,2465800.0],["2025-08-14",2.28,2.32,2.2,2.28,3492300.0],["2025-08-15",2.3,2.44,2.25,2.4,2740000.0],["2025-08-18",2.4,2.46,2.32,2.43,2002200.0],["2025-08-19",2.43,2.47,2.32,2.4,3386700.0],["2025-08-20",2.4,2.49,2.38,2.43,1892000.0],["2025-08-21",2.42,2.45,2.35,2.4,1066300.0],["2025-08-22",2.41,2.56,2.4,2.53,1863900.0],["2025-08-25",2.51,2.64,2.5,2.56,1530400.0],["2025-08-26",2.57,2.63,2.56,2.59,854200.0],["2025-08-27",2.59,2.65,2.58,2.64,1005500.0],["2025-08-28",2.65,2.7,2.6,2.64,1119800.0],["2025-08-29",2.64,2.67,2.6,2.63,1337100.0],["2025-09-02",2.57,2.66,2.56,2.6,998600.0],["2025-09-03",2.58,2.62,2.47,2.5,1494100.0],["2025-09-04",2.48,2.56,2.46,2.55,569900.0],["2025-09-05",2.54,2.59,2.46,2.49,812100.0],["2025-09-08",2.51,2.54,2.41,2.46,1130500.0],["2025-09-09",2.46,2.53,2.45,2.48,848400.0],["2025-09-10",2.47,2.61,2.47,2.56,1299800.0],["2025-09-11",2.55,2.56,2.49,2.53,1084500.0],["2025-09-12",2.52,2.52,2.39,2.4,1705100.0],["2025-09-15",2.41,2.45,2.36,2.42,1325200.0],["2025-09-16",2.44,2.62,2.44,2.6,1635500.0],["2025-09-17",2.59,2.72,2.58,2.63,1819500.0],["2025-09-18",2.65,2.72,2.6,2.69,1904800.0],["2025-09-19",2.75,2.83,2.64,2.65,3007200.0],["2025-09-22",2.65,2.66,2.58,2.65,895000.0],["2025-09-23",2.66,2.75,2.64,2.66,1118100.0],["2025-09-24",2.66,2.76,2.65,2.69,918100.0],["2025-09-25",2.69,2.72,2.6,2.65,2007600.0],["2025-09-26",2.65,2.85,2.65,2.83,1695600.0],["2025-09-29",2.85,2.88,2.67,2.7,1194800.0],["2025-09-30",2.69,2.69,2.54,2.58,1593600.0],["2025-10-01",2.55,2.67,2.55,2.63,879800.0],["2025-10-02",2.65,2.67,2.55,2.6,1042100.0],["2025-10-03",2.6,2.79,2.6,2.73,2299900.0],["2025-10-06",2.78,2.8,2.67,2.69,1248400.0],["2025-10-07",2.69,2.75,2.59,2.65,1072300.0],["2025-10-08",2.65,2.69,2.61,2.62,1242100.0],["2025-10-09",2.62,2.71,2.58,2.63,871500.0],["2025-10-10",2.6,2.65,2.52,2.54,1273900.0],["2025-10-13",2.6,2.77,2.59,2.77,1955000.0],["2025-10-14",2.72,2.88,2.69,2.87,1633600.0],["2025-10-15",2.94,3.0,2.89,2.92,1942900.0],["2025-10-16",2.95,3.0,2.83,2.84,1593000.0],["2025-10-17",2.79,2.82,2.69,2.72,1482100.0],["2025-10-20",2.77,2.88,2.71,2.88,1394200.0],["2025-10-21",2.86,2.86,2.73,2.79,984700.0],["2025-10-22",2.79,2.83,2.68,2.76,1250500.0],["2025-10-23",2.78,2.9,2.78,2.86,815800.0],["2025-10-24",2.9,3.07,2.89,3.06,2131200.0],["2025-10-27",3.1,3.11,2.98,2.99,1246200.0],["2025-10-28",2.96,3.0,2.93,2.93,1103900.0],["2025-10-29",2.9,3.0,2.83,2.86,1503400.0],["2025-10-30",2.81,2.89,2.81,2.83,943900.0],["2025-10-31",2.85,2.88,2.82,2.86,1075400.0],["2025-11-03",2.88,2.91,2.81,2.89,1253100.0],["2025-11-04",2.81,2.86,2.75,2.78,1481300.0],["2025-11-05",2.71,2.75,2.18,2.34,4715000.0],["2025-11-06",2.32,2.34,2.22,2.24,1555200.0],["2025-11-07",2.2,2.39,2.18,2.39,1671400.0],["2025-11-10",2.42,2.45,2.33,2.35,1311800.0],["2025-11-11",2.34,2.37,2.27,2.28,1068900.0],["2025-11-12",2.28,2.29,2.22,2.25,1190600.0],["2025-11-13",2.22,2.29,2.2,2.22,1520700.0],["2025-11-14",2.2,2.25,2.18,2.22,1207200.0],["2025-11-17",2.21,2.23,2.13,2.16,1226300.0],["2025-11-18",2.16,2.2,2.11,2.2,1557100.0],["2025-11-19",2.17,2.19,2.13,2.15,913300.0],["2025-11-20",2.2,2.25,2.1,2.11,1341700.0],["2025-11-21",2.11,2.19,2.09,2.15,1924400.0],["2025-11-24",2.13,2.17,2.09,2.14,1442400.0],["2025-11-25",2.14,2.14,2.08,2.13,976000.0],["2025-11-26",2.11,2.15,2.1,2.15,1139900.0],["2025-11-28",2.14,2.2,2.13,2.18,800700.0],["2025-12-01",2.15,2.25,2.13,2.2,1451000.0],["2025-12-02",2.19,2.23,2.16,2.23,926400.0],["2025-12-03",2.23,2.32,2.23,2.3,1010100.0],["2025-12-04",2.28,2.36,2.26,2.35,857700.0],["2025-12-05",2.35,2.38,2.28,2.29,875800.0],["2025-12-08",2.29,2.29,2.22,2.23,584800.0],["2025-12-09",2.23,2.29,2.22,2.28,853200.0],["2025-12-10",2.26,2.34,2.22,2.32,1380300.0],["2025-12-11",2.3,2.35,2.28,2.33,1192800.0],["2025-12-12",2.33,2.36,2.26,2.26,970600.0],["2025-12-15",2.27,2.29,2.23,2.26,1111100.0],["2025-12-16",2.24,2.28,2.23,2.27,1197300.0],["2025-12-17",2.27,2.33,2.24,2.25,896800.0],["2025-12-18",2.25,2.29,2.24,2.25,885100.0],["2025-12-19",2.24,2.28,2.2,2.23,2334400.0],["2025-12-22",2.24,2.29,2.24,2.24,884300.0],["2025-12-23",2.23,2.26,2.15,2.17,1577900.0],["2025-12-24",2.17,2.23,2.15,2.22,572300.0],["2025-12-26",2.2,2.22,2.15,2.17,1293000.0],["2025-12-29",2.15,2.18,2.13,2.14,932600.0],["2025-12-30",2.14,2.17,2.1,2.1,903500.0],["2025-12-31",2.1,2.11,2.07,2.1,1303800.0],["2026-01-02",2.12,2.19,2.09,2.16,1043900.0],["2026-01-05",2.18,2.24,2.11,2.19,1414800.0],["2026-01-06",2.18,2.21,2.14,2.16,988400.0],["2026-01-07",2.17,2.21,2.12,2.15,825100.0],["2026-01-08",2.15,2.21,2.15,2.18,931600.0],["2026-01-09",2.19,2.23,2.11,2.13,923000.0],["2026-01-12",2.13,2.16,2.08,2.15,1042800.0],["2026-01-13",2.15,2.22,2.15,2.21,841500.0],["2026-01-14",2.23,2.3,2.21,2.25,982100.0],["2026-01-15",2.24,2.25,2.2,2.2,791700.0],["2026-01-16",2.2,2.24,2.17,2.22,1090100.0],["2026-01-20",2.2,2.23,2.14,2.14,1167800.0],["2026-01-21",2.14,2.25,2.14,2.22,1471600.0],["2026-01-22",2.22,2.29,2.21,2.28,891600.0],["2026-01-23",2.28,2.37,2.26,2.32,1369400.0],["2026-01-26",2.33,2.33,2.18,2.2,759200.0],["2026-01-27",2.2,2.33,2.19,2.29,985000.0],["2026-01-28",2.3,2.32,2.22,2.23,596500.0],["2026-01-29",2.25,2.33,2.2,2.25,1420500.0],["2026-01-30",2.22,2.26,2.14,2.2,1303200.0],["2026-02-02",2.16,2.26,2.16,2.2,1341200.0],["2026-02-03",2.21,2.27,2.19,2.25,1109800.0],["2026-02-04",2.25,2.38,2.21,2.37,1839400.0],["2026-02-05",2.33,2.56,2.31,2.52,3578400.0],["2026-02-06",2.54,2.84,2.54,2.75,2833800.0],["2026-02-09",2.75,2.76,2.69,2.72,1035000.0],["2026-02-10",2.71,2.72,2.58,2.58,1178900.0],["2026-02-11",2.61,2.69,2.6,2.63,1104100.0],["2026-02-12",2.62,2.66,2.55,2.56,1033900.0],["2026-02-13",2.55,2.69,2.55,2.64,842900.0],["2026-02-17",2.63,2.66,2.57,2.6,1025500.0],["2026-02-18",2.62,2.68,2.6,2.64,1032700.0],["2026-02-19",2.64,2.67,2.59,2.63,928900.0],["2026-02-20",2.62,2.66,2.59,2.61,709200.0],["2026-02-23",2.59,2.62,2.53,2.55,1003600.0],["2026-02-24",2.56,2.61,2.54,2.54,1001600.0],["2026-02-25",2.54,2.54,2.31,2.39,1435000.0],["2026-02-26",2.37,2.38,2.31,2.35,1097000.0],["2026-02-27",2.33,2.38,2.25,2.26,1718800.0],["2026-03-02",2.28,2.33,2.25,2.29,1278600.0],["2026-03-03",2.25,2.27,2.17,2.22,1265300.0],["2026-03-04",2.25,2.37,2.25,2.32,1680600.0],["2026-03-05",2.31,2.42,2.29,2.36,1285900.0],["2026-03-06",2.32,2.41,2.31,2.38,1555200.0],["2026-03-09",2.38,2.43,2.32,2.34,982500.0],["2026-03-10",2.32,2.35,2.24,2.24,935200.0],["2026-03-11",2.24,2.27,2.18,2.2,1047300.0],["2026-03-12",2.18,2.21,2.13,2.18,944100.0],["2026-03-13",2.17,2.24,2.15,2.18,890000.0],["2026-03-16",2.18,2.21,2.11,2.13,1202700.0],["2026-03-17",2.16,2.19,2.14,2.17,1296400.0],["2026-03-18",2.16,2.19,2.12,2.15,993600.0],["2026-03-19",2.16,2.18,2.04,2.12,2933600.0],["2026-03-20",2.12,2.16,2.09,2.12,2680900.0],["2026-03-23",2.13,2.26,2.11,2.21,1703000.0],["2026-03-24",2.19,2.35,2.19,2.32,1868600.0],["2026-03-25",2.35,2.38,2.27,2.31,1103000.0],["2026-03-26",2.28,2.39,2.28,2.35,1785200.0],["2026-03-27",2.34,2.6,2.34,2.59,2232000.0],["2026-03-30",2.61,2.71,2.56,2.58,2457600.0],["2026-03-31",2.59,2.66,2.48,2.48,1475800.0],["2026-04-01",2.43,2.47,2.3,2.43,1607900.0],["2026-04-02",2.47,2.51,2.43,2.49,1077300.0],["2026-04-06",2.49,2.57,2.46,2.48,1106500.0],["2026-04-07",2.48,2.55,2.46,2.54,1110600.0],["2026-04-08",2.48,2.53,2.34,2.39,1688700.0],["2026-04-09",2.38,2.41,2.26,2.29,1700100.0],["2026-04-10",2.3,2.31,2.25,2.26,820400.0],["2026-04-13",2.27,2.32,2.23,2.26,1163700.0],["2026-04-14",2.25,2.28,2.21,2.28,1207400.0],["2026-04-15",2.27,2.33,2.27,2.31,833700.0],["2026-04-16",2.31,2.34,2.26,2.29,888800.0],["2026-04-17",2.28,2.29,2.17,2.25,2329700.0],["2026-04-20",2.24,2.33,2.21,2.32,1160300.0],["2026-04-21",2.34,2.42,2.34,2.39,1253700.0],["2026-04-22",2.38,2.49,2.36,2.48,1853700.0],["2026-04-23",2.44,2.57,2.34,2.39,1706400.0],["2026-04-24",2.39,2.4,2.27,2.28,1029000.0],["2026-04-27",2.27,2.31,2.21,2.21,859700.0],["2026-04-28",2.25,2.28,2.2,2.21,867300.0],["2026-04-29",2.22,2.29,2.2,2.29,936600.0],["2026-04-30",2.27,2.3,2.24,2.3,853600.0],["2026-05-01",2.31,2.34,2.26,2.33,1155000.0],["2026-05-04",2.32,2.44,2.31,2.42,1154400.0],["2026-05-05",2.4,2.41,2.31,2.37,1026900.0],["2026-05-06",2.34,2.34,2.22,2.24,1524700.0],["2026-05-07",2.24,2.33,2.18,2.31,1659100.0],["2026-05-08",2.25,2.26,2.08,2.21,2310700.0],["2026-05-11",2.19,2.22,2.06,2.07,2137900.0],["2026-05-12",2.09,2.11,2.03,2.06,1666200.0],["2026-05-13",2.05,2.09,2.01,2.05,1508000.0],["2026-05-14",2.05,2.08,2.03,2.05,1007400.0],["2026-05-15",2.04,2.08,2.0,2.03,1318900.0],["2026-05-18",2.03,2.08,2.01,2.04,1203600.0],["2026-05-19",2.04,2.05,1.99,2.0,1000200.0],["2026-05-20",2.0,2.03,1.97,1.99,1485700.0],["2026-05-21",2.01,2.05,1.99,2.03,995900.0],["2026-05-22",2.03,2.08,2.02,2.05,1215500.0],["2026-05-26",2.03,2.09,2.02,2.04,1391200.0],["2026-05-27",2.01,2.07,2.0,2.04,1186600.0],["2026-05-28",2.04,2.13,2.03,2.07,1533800.0],["2026-05-29",2.05,2.08,2.03,2.04,883600.0],["2026-06-01",2.08,2.14,2.03,2.05,1404000.0],["2026-06-02",2.04,2.15,2.02,2.11,2084500.0],["2026-06-03",2.11,2.11,2.01,2.01,915000.0],["2026-06-04",2.01,2.04,1.99,2.01,985100.0],["2026-06-05",2.01,2.02,1.92,1.93,1462400.0],["2026-06-08",1.95,1.99,1.94,1.97,1048400.0],["2026-06-09",1.96,1.98,1.9,1.94,1217900.0],["2026-06-10",1.95,2.03,1.94,1.99,868800.0],["2026-06-11",2.0,2.01,1.91,1.91,1032500.0],["2026-06-12",1.9,1.95,1.88,1.91,968100.0],["2026-06-15",1.9,1.92,1.87,1.87,1201100.0],["2026-06-16",1.89,1.91,1.87,1.89,1108000.0],["2026-06-17",1.88,1.93,1.87,1.88,1027600.0],["2026-06-18",1.88,1.9,1.85,1.86,2893500.0],["2026-06-22",1.87,1.88,1.78,1.79,1572200.0],["2026-06-23",1.78,1.8,1.72,1.73,1416400.0],["2026-06-24",1.71,1.8,1.66,1.73,3069800.0],["2026-06-25",1.7,1.83,1.69,1.79,1955300.0],["2026-06-26",1.83,1.88,1.81,1.87,3176900.0],["2026-06-29",1.85,1.95,1.85,1.9,1644900.0],["2026-06-30",1.9,2.1,1.89,2.05,3128900.0],["2026-07-01",2.04,2.1,2.01,2.07,1740000.0],["2026-07-02",2.06,2.11,1.99,2.05,1191900.0],["2026-07-06",2.03,2.15,2.03,2.13,2027300.0],["2026-07-07",2.14,2.15,2.07,2.13,1140400.0],["2026-07-08",2.14,2.25,2.12,2.24,3454600.0],["2026-07-09",2.24,2.27,2.1006,2.15,2614971.0],["2026-07-10",2.15,2.215,2.13,2.19,1652244.64242],["2026-07-13",2.21,2.33,2.195,2.32,2965258.931263],["2026-07-14",2.32,2.39,2.28,2.33,1871169.678515],["2026-07-15",2.34,2.37,2.2734,2.35,1647509.596593],["2026-07-16",2.34,2.495,2.335,2.35,1724832.181751],["2026-07-17",2.36,2.425,2.34,2.38,1080423.358387],["2026-07-20",2.33,2.36,2.16,2.17,2382771.376271],["2026-07-21",2.15,2.195,2.05,2.13,2371880.935367],["2026-07-22",2.14,2.17,2.11,2.12,817225.215136],["2026-07-23",2.13,2.18,2.08,2.09,1435861.641639],["2026-08-03",1.94,1.95,1.85,1.86,1208543.379708],["2026-08-04",1.87,1.925,1.8586,1.87,2015891.277599],["2026-08-05",1.885,1.885,1.81,1.88,1211213.201301],["2026-08-06",1.88,1.885,1.835,1.86,1182174.519969],["2026-08-07",1.8,1.805,1.57,1.575,6443398.495759],["2026-08-10",1.64,1.655,1.57,1.5723,883774.803787],["2026-08-11",1.685,1.795,1.68,1.71,3479263.923773],["2026-08-12",1.73,1.76,1.72,1.74,1353776.666002],["2026-08-13",1.74,1.83,1.74,1.79,2404464.472705]]}