{"t":"CROX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-02-08",15.0,16.25,14.07,14.275,23814000.0],["2006-02-09",14.62,14.67,13.06,13.5,4463800.0],["2006-02-10",13.5,13.77,13.01,13.275,1800400.0],["2006-02-13",13.25,14.125,13.195,13.85,1701800.0],["2006-02-14",13.875,14.235,13.875,13.9,2553800.0],["2006-02-15",14.0,14.0,13.895,14.0,1951200.0],["2006-02-16",14.745,14.875,14.17,14.175,6046600.0],["2006-02-17",14.215,14.295,13.525,13.7,2455800.0],["2006-02-21",13.945,14.0,13.73,14.0,1811200.0],["2006-02-22",14.1,14.1,13.5,13.585,1000600.0],["2006-02-23",13.6,14.015,13.51,13.845,742800.0],["2006-02-24",13.99,14.3,13.76,14.23,882400.0],["2006-02-27",14.38,14.38,13.875,14.225,792000.0],["2006-02-28",14.185,14.185,13.72,13.745,1301200.0],["2006-03-01",13.875,14.1,12.9,13.45,2772000.0],["2006-03-02",13.385,13.71,13.25,13.3,2490600.0],["2006-03-03",13.175,13.5,11.565,13.17,4947600.0],["2006-03-06",13.16,13.4,12.63,13.025,1337800.0],["2006-03-07",12.705,13.04,12.68,12.875,1319000.0],["2006-03-08",12.755,13.345,12.575,12.975,1167400.0],["2006-03-09",12.995,13.0,12.575,12.75,2272000.0],["2006-03-10",12.7,12.75,11.99,12.125,4175400.0],["2006-03-13",12.24,12.51,11.7,11.74,1567600.0],["2006-03-14",11.705,12.2,11.35,11.86,2163400.0],["2006-03-15",11.93,12.23,11.89,12.03,909000.0],["2006-03-16",12.21,12.85,12.175,12.55,1103000.0],["2006-03-17",12.72,12.765,12.035,12.165,806800.0],["2006-03-20",12.66,12.66,11.405,11.5,2551800.0],["2006-03-21",11.5,11.625,11.015,11.03,1781000.0],["2006-03-22",11.0,11.0,10.16,10.815,4181800.0],["2006-03-23",10.76,11.12,10.76,10.985,1392600.0],["2006-03-24",10.925,11.855,10.82,11.755,2380000.0],["2006-03-27",11.83,12.025,11.685,11.97,859800.0],["2006-03-28",12.045,12.045,11.715,11.925,1121600.0],["2006-03-29",11.78,12.125,11.7,11.865,1294200.0],["2006-03-30",11.825,12.525,11.75,12.405,1212800.0],["2006-03-31",12.5,12.965,12.34,12.575,2113400.0],["2006-04-03",12.7,13.375,12.575,13.165,1721800.0],["2006-04-04",13.27,14.0,13.245,13.545,1568600.0],["2006-04-05",13.615,13.64,13.155,13.57,733200.0],["2006-04-06",13.57,13.69,13.0,13.145,983400.0],["2006-04-07",13.28,13.41,12.755,13.035,929000.0],["2006-04-10",13.035,13.035,12.855,13.0,888800.0],["2006-04-11",13.0,13.31,12.205,13.25,1336400.0],["2006-04-12",13.045,13.9,13.0,13.345,1279400.0],["2006-04-13",13.375,13.59,13.25,13.35,288200.0],["2006-04-17",13.35,13.625,12.79,13.3,311400.0],["2006-04-18",13.285,13.71,13.0,13.485,589400.0],["2006-04-19",13.34,13.85,13.145,13.49,546600.0],["2006-04-20",13.58,13.825,13.325,13.735,531400.0],["2006-04-21",13.84,14.195,13.78,13.88,1005200.0],["2006-04-24",13.875,13.95,13.625,13.93,639400.0],["2006-04-25",13.99,13.99,13.755,13.885,566200.0],["2006-04-26",13.9,14.85,13.9,14.305,1677800.0],["2006-04-27",14.495,15.25,14.0,14.955,1830600.0],["2006-04-28",15.0,15.25,14.51,14.95,1039400.0],["2006-05-01",15.0,15.345,14.625,14.725,1048200.0],["2006-05-02",14.725,14.9,14.54,14.865,1324800.0],["2006-05-03",14.905,16.1,14.89,15.75,2896000.0],["2006-05-04",16.0,16.225,15.625,16.175,4485800.0],["2006-05-05",17.865,18.5,15.64,15.925,11733400.0],["2006-05-08",15.8,15.875,14.315,14.5,4383400.0],["2006-05-09",14.46,14.96,14.255,14.905,2688400.0],["2006-05-10",14.85,14.95,14.5,14.605,627000.0],["2006-05-11",14.645,15.66,14.1,14.6,3012000.0],["2006-05-12",14.785,14.785,14.125,14.47,718600.0],["2006-05-15",14.735,14.735,14.0,14.165,543800.0],["2006-05-16",14.215,14.305,13.7,13.835,711600.0],["2006-05-17",13.825,14.34,13.625,14.15,709000.0],["2006-05-18",14.25,14.59,13.76,14.005,1027200.0],["2006-05-19",14.02,14.785,14.02,14.51,1214600.0],["2006-05-22",14.685,14.855,14.19,14.545,744400.0],["2006-05-23",14.545,14.85,13.64,14.0,797200.0],["2006-05-24",14.32,14.32,13.06,13.205,1166400.0],["2006-05-25",13.205,13.5,12.81,13.0,652600.0],["2006-05-26",14.125,14.125,11.95,12.09,4597400.0],["2006-05-30",12.215,12.215,11.665,11.775,1509200.0],["2006-05-31",11.745,12.11,11.32,11.455,1115400.0],["2006-06-01",11.555,12.235,11.405,12.045,1294000.0],["2006-06-02",12.28,12.59,12.175,12.265,916400.0],["2006-06-05",12.455,12.47,11.735,11.745,608200.0],["2006-06-06",11.72,11.885,11.515,11.66,408200.0],["2006-06-07",11.63,11.995,11.52,11.72,492800.0],["2006-06-08",11.695,11.865,10.83,11.55,1472000.0],["2006-06-09",11.735,12.34,11.675,12.165,760000.0],["2006-06-12",12.125,12.225,11.645,11.65,801400.0],["2006-06-13",11.6,11.875,11.04,11.05,527800.0],["2006-06-14",11.045,11.67,10.78,11.495,694800.0],["2006-06-15",11.665,12.06,11.62,11.805,398000.0],["2006-06-16",11.85,12.345,11.825,12.155,759400.0],["2006-06-19",12.165,12.31,11.55,11.75,471600.0],["2006-06-20",11.73,12.07,11.73,11.95,503800.0],["2006-06-21",12.04,12.04,11.8,11.875,502200.0],["2006-06-22",11.91,12.075,11.755,11.955,622400.0],["2006-06-23",11.915,12.18,11.74,11.99,512600.0],["2006-06-26",12.03,12.12,11.845,12.015,321200.0],["2006-06-27",12.075,12.075,11.6,11.635,235600.0],["2006-06-28",11.62,11.94,11.45,11.845,300600.0],["2006-06-29",11.825,12.5,11.775,12.44,515000.0],["2006-06-30",12.515,12.575,12.06,12.575,1094600.0],["2006-07-03",12.625,12.84,12.505,12.835,385000.0],["2006-07-05",12.935,12.935,12.155,12.36,633400.0],["2006-07-06",12.45,12.6,12.185,12.42,406200.0],["2006-07-07",12.36,12.64,12.13,12.35,653800.0],["2006-07-10",12.45,12.495,11.325,11.45,1232200.0],["2006-07-11",11.4,12.0,11.4,11.755,861000.0],["2006-07-12",11.71,12.035,11.54,11.9,590400.0],["2006-07-13",11.95,12.245,11.75,11.93,722000.0],["2006-07-14",11.95,12.065,11.535,11.74,430200.0],["2006-07-17",11.75,11.75,11.575,11.675,635600.0],["2006-07-18",11.665,11.725,11.36,11.705,1517400.0],["2006-07-19",11.665,12.495,11.665,12.3,931400.0],["2006-07-20",12.475,12.475,12.225,12.315,484000.0],["2006-07-21",12.24,12.68,12.0,12.465,653600.0],["2006-07-24",12.5,13.61,12.125,13.35,2156200.0],["2006-07-25",13.35,13.435,12.745,13.425,909600.0],["2006-07-26",13.5,13.5,12.9,13.01,1126200.0],["2006-07-27",13.185,13.2,12.81,13.2,1024400.0],["2006-07-28",13.19,13.59,13.19,13.355,1439800.0],["2006-07-31",13.5,14.22,13.315,13.835,1415600.0],["2006-08-01",14.295,14.295,13.62,14.01,1390600.0],["2006-08-02",14.12,14.19,13.685,13.895,2255000.0],["2006-08-03",13.9,14.595,13.605,14.5,6277200.0],["2006-08-04",15.155,15.375,13.025,13.705,11352800.0],["2006-08-07",13.295,13.425,12.655,13.22,3154200.0],["2006-08-08",13.4,13.4,12.58,12.7,1263400.0],["2006-08-09",13.0,13.005,12.515,12.69,1010800.0],["2006-08-10",12.525,12.735,12.365,12.645,1208600.0],["2006-08-11",12.685,13.445,12.565,13.44,1883400.0],["2006-08-14",13.75,14.05,13.44,13.525,1309600.0],["2006-08-15",13.675,13.805,13.0,13.425,1176200.0],["2006-08-16",13.59,13.975,13.26,13.83,1865200.0],["2006-08-17",14.055,14.065,13.15,13.5,8362400.0],["2006-08-18",13.49,13.5,13.025,13.27,1844800.0],["2006-08-21",13.15,13.8,13.1,13.77,1673600.0],["2006-08-22",13.51,14.11,13.5,13.625,1755000.0],["2006-08-23",13.59,13.615,13.035,13.35,1725200.0],["2006-08-24",13.32,13.575,13.075,13.14,991400.0],["2006-08-25",13.14,13.36,13.1,13.33,933800.0],["2006-08-28",13.745,13.975,13.445,13.8,3080400.0],["2006-08-29",13.85,14.06,13.555,13.915,2035800.0],["2006-08-30",14.08,14.08,13.45,13.505,1824800.0],["2006-08-31",13.6,13.6,13.3,13.51,681800.0],["2006-09-01",13.465,13.5,13.235,13.24,1067000.0],["2006-09-05",13.36,13.585,13.25,13.355,2368800.0],["2006-09-06",13.4,13.62,13.355,13.5,1343000.0],["2006-09-07",13.75,13.99,13.6,13.875,2899200.0],["2006-09-08",14.06,14.115,13.645,13.86,2457800.0],["2006-09-11",13.8,13.8,13.365,13.615,1675800.0],["2006-09-12",13.55,14.355,13.55,14.29,2396400.0],["2006-09-13",14.35,14.95,14.325,14.675,2847000.0],["2006-09-14",14.59,15.24,14.555,14.8,2961000.0],["2006-09-15",15.0,15.05,14.34,14.82,1061600.0],["2006-09-18",14.75,15.0,14.445,14.96,1109600.0],["2006-09-19",15.0,15.33,14.74,15.055,2058000.0],["2006-09-20",15.08,15.275,14.895,14.975,570400.0],["2006-09-21",14.965,15.18,14.725,15.15,1097000.0],["2006-09-22",14.885,15.15,14.63,15.095,1023800.0],["2006-09-25",15.06,16.33,14.965,16.075,5960800.0],["2006-09-26",16.08,17.175,15.665,16.83,10827000.0],["2006-09-27",16.95,17.37,16.835,16.95,4527400.0],["2006-09-28",17.505,17.525,16.755,16.97,4700800.0],["2006-09-29",17.0,17.125,16.82,16.975,8352000.0],["2006-10-02",16.88,17.0,15.83,16.2,2406600.0],["2006-10-03",16.05,16.915,15.875,16.785,1718600.0],["2006-10-04",17.085,17.2,16.685,17.12,2317600.0],["2006-10-05",17.195,17.505,16.875,17.45,2281400.0],["2006-10-06",17.465,17.5,17.005,17.115,943600.0],["2006-10-09",17.0,17.235,16.565,16.985,749600.0],["2006-10-10",17.0,18.0,16.85,17.88,3578600.0],["2006-10-11",17.9,19.09,17.87,18.8,6384000.0],["2006-10-12",19.235,19.46,18.69,19.34,4190200.0],["2006-10-13",19.375,19.555,19.12,19.44,2040400.0],["2006-10-16",19.5,19.625,19.2,19.27,2177800.0],["2006-10-17",19.195,19.2,18.35,18.665,2680200.0],["2006-10-18",18.715,18.92,18.375,18.605,1383200.0],["2006-10-19",18.54,19.125,18.325,18.455,1422000.0],["2006-10-20",18.52,19.0,18.05,18.455,1204200.0],["2006-10-23",18.5,18.695,18.32,18.475,1096600.0],["2006-10-24",18.525,19.22,18.43,18.895,2127200.0],["2006-10-25",18.9,19.125,18.34,18.705,1244800.0],["2006-10-26",18.625,19.595,18.375,19.385,2305200.0],["2006-10-27",19.385,19.885,18.875,19.475,2380600.0],["2006-10-30",19.65,19.88,19.275,19.61,2116400.0],["2006-10-31",19.805,19.97,19.45,19.81,1874600.0],["2006-11-01",19.785,19.875,18.695,18.91,3485200.0],["2006-11-02",18.76,18.995,17.625,18.75,5207200.0],["2006-11-03",19.105,20.25,19.005,19.5,11077400.0],["2006-11-06",19.745,20.725,19.65,20.635,3999000.0],["2006-11-07",21.0,22.56,20.97,22.125,11755800.0],["2006-11-08",22.025,22.7,21.695,22.32,3683000.0],["2006-11-09",22.395,22.625,21.805,22.36,3322000.0],["2006-11-10",22.625,23.695,22.6,23.57,5138600.0],["2006-11-13",23.505,24.575,23.5,24.41,5909600.0],["2006-11-14",24.5,24.58,23.71,24.065,5730000.0],["2006-11-15",23.9,25.125,23.3,23.895,6044200.0],["2006-11-16",23.73,24.11,22.65,22.835,3287400.0],["2006-11-17",22.165,23.55,21.77,23.245,3811200.0],["2006-11-20",23.36,23.365,22.515,22.64,2340600.0],["2006-11-21",22.01,22.015,20.975,21.395,19082600.0],["2006-11-22",21.71,21.71,21.035,21.235,2676600.0],["2006-11-24",21.185,21.715,21.06,21.225,1870600.0],["2006-11-27",21.095,21.2,20.555,20.885,3673200.0],["2006-11-28",20.655,21.37,20.445,21.3,5259200.0],["2006-11-29",21.475,21.75,21.185,21.625,3232800.0],["2006-11-30",21.875,21.975,21.425,21.475,2813800.0],["2006-12-01",21.595,21.6,20.78,20.87,1717600.0],["2006-12-04",21.005,21.105,20.75,21.06,1450400.0],["2006-12-05",21.27,21.3,20.92,21.165,1441000.0],["2006-12-06",21.425,21.865,21.305,21.525,3913400.0],["2006-12-07",21.69,21.875,21.0,21.305,2476400.0],["2006-12-08",21.315,22.25,21.12,21.545,4370800.0],["2006-12-11",21.575,21.865,21.365,21.575,1259200.0],["2006-12-12",21.745,21.745,20.75,21.0,1328800.0],["2006-12-13",21.055,21.47,21.04,21.38,991400.0],["2006-12-14",21.495,22.175,21.11,21.93,2441600.0],["2006-12-15",22.15,22.245,20.95,21.205,2521000.0],["2006-12-18",21.265,22.2,21.0,21.07,3738000.0],["2006-12-19",21.045,21.155,20.68,20.93,1585000.0],["2006-12-20",20.98,21.41,20.93,21.115,1757000.0],["2006-12-21",21.365,21.695,20.97,21.26,1940400.0],["2006-12-22",21.22,21.455,20.975,21.055,660200.0],["2006-12-26",21.06,21.315,20.975,21.165,567200.0],["2006-12-27",21.11,21.975,21.11,21.765,1745000.0],["2006-12-28",21.635,21.635,21.18,21.315,1305800.0],["2006-12-29",21.325,21.805,21.125,21.6,1717400.0],["2007-01-03",21.595,22.6,21.425,22.0,5860600.0],["2007-01-04",22.125,22.31,21.76,21.975,1683400.0],["2007-01-05",21.99,22.185,21.5,21.84,1213800.0],["2007-01-08",21.95,22.7,21.875,22.4,3208800.0],["2007-01-09",22.39,23.225,22.375,22.915,3932400.0],["2007-01-10",22.885,24.25,22.795,23.84,6097400.0],["2007-01-11",23.945,24.515,23.355,23.515,3826800.0],["2007-01-12",23.625,24.125,23.55,23.985,1898600.0],["2007-01-16",24.02,25.04,23.985,25.01,6274000.0],["2007-01-17",25.01,26.0,24.75,25.465,6984400.0],["2007-01-18",25.57,25.99,24.075,24.18,4761400.0],["2007-01-19",24.015,24.365,23.34,23.975,3598200.0],["2007-01-22",24.0,24.8,23.57,24.685,2751200.0],["2007-01-23",24.625,25.1,24.245,24.42,1880800.0],["2007-01-24",24.725,24.74,24.155,24.62,1389400.0],["2007-01-25",24.645,24.69,23.85,23.925,1945600.0],["2007-01-26",24.05,25.25,23.875,24.975,3068200.0],["2007-01-29",25.025,25.85,25.025,25.615,2949600.0],["2007-01-30",25.865,26.5,25.61,25.75,3432400.0],["2007-01-31",25.77,25.955,24.9,25.17,2872400.0],["2007-02-01",25.625,26.095,25.085,25.88,3518400.0],["2007-02-02",26.235,27.525,26.22,27.395,5874400.0],["2007-02-05",28.165,28.785,27.535,28.305,7892800.0],["2007-02-06",28.38,28.925,28.06,28.875,4019600.0],["2007-02-07",28.885,29.285,28.315,28.75,3156600.0],["2007-02-08",28.5,28.62,27.985,28.245,2432400.0],["2007-02-09",28.0,28.25,26.875,27.075,3618000.0],["2007-02-12",27.005,27.415,26.32,27.135,3359000.0],["2007-02-13",27.85,27.85,26.3,26.77,4740200.0],["2007-02-14",26.885,27.265,26.6,26.755,2280800.0],["2007-02-15",26.755,26.985,26.205,26.425,3254000.0],["2007-02-16",26.365,27.675,26.355,27.585,4034000.0],["2007-02-20",27.925,28.235,26.99,28.0,10615600.0],["2007-02-21",28.74,28.995,26.83,26.99,19818200.0],["2007-02-22",27.07,27.36,26.025,26.225,7594200.0],["2007-02-23",26.425,26.93,26.195,26.25,5663000.0],["2007-02-26",26.475,26.885,25.56,26.03,4776200.0],["2007-02-27",25.15,25.35,23.325,24.24,8630600.0],["2007-02-28",24.425,24.6,23.65,24.36,5387200.0],["2007-03-01",23.71,25.0,23.1,24.905,6202800.0],["2007-03-02",24.875,25.02,24.36,24.5,4400400.0],["2007-03-05",23.87,24.275,22.405,22.53,7981400.0],["2007-03-06",23.05,23.275,22.625,22.93,6295800.0],["2007-03-07",23.345,23.74,22.74,22.795,4769000.0],["2007-03-08",23.045,23.25,22.5,22.8,4550000.0],["2007-03-09",22.995,23.24,22.65,22.775,3163800.0],["2007-03-12",22.75,23.2,22.595,23.04,3651000.0],["2007-03-13",22.81,23.14,22.115,22.24,3690000.0],["2007-03-14",22.165,22.48,21.675,22.285,3821600.0],["2007-03-15",22.27,22.935,22.27,22.9,2462200.0],["2007-03-16",22.845,23.37,22.81,23.085,3208800.0],["2007-03-19",23.25,23.98,23.21,23.94,4755600.0],["2007-03-20",23.94,24.57,23.51,23.765,3623200.0],["2007-03-21",23.805,24.135,23.37,23.465,3084200.0],["2007-03-22",23.475,23.82,23.185,23.74,3049800.0],["2007-03-23",23.665,24.095,23.615,23.87,1793400.0],["2007-03-26",24.03,24.075,23.55,23.815,1890800.0],["2007-03-27",23.775,24.35,23.765,24.215,2736600.0],["2007-03-28",23.93,23.995,23.455,23.74,3978000.0],["2007-03-29",23.98,23.98,23.305,23.615,2065400.0],["2007-03-30",23.51,23.925,23.405,23.625,1687600.0],["2007-04-02",23.99,23.995,23.425,23.53,1688400.0],["2007-04-03",23.9,24.0,23.605,23.74,4266200.0],["2007-04-04",23.735,25.025,23.735,24.99,5601200.0],["2007-04-05",25.125,26.125,25.1,25.88,6185000.0],["2007-04-09",26.285,26.345,25.345,25.695,3366000.0],["2007-04-10",25.72,26.135,25.485,25.85,2452200.0],["2007-04-11",26.165,26.72,25.925,26.45,5335200.0],["2007-04-12",26.295,26.85,25.87,26.69,2879800.0],["2007-04-13",26.74,26.97,26.395,26.475,2223600.0],["2007-04-16",26.725,27.295,26.685,27.17,3388400.0],["2007-04-17",27.105,27.265,26.72,26.78,2607600.0],["2007-04-18",26.625,26.785,26.505,26.705,1226000.0],["2007-04-19",26.4,26.545,26.055,26.14,2411600.0],["2007-04-20",26.54,26.97,25.895,26.84,3493000.0],["2007-04-23",26.875,27.5,26.64,26.93,3505600.0],["2007-04-24",26.995,27.185,26.25,26.335,2813800.0],["2007-04-25",26.595,26.935,26.595,26.71,2209400.0],["2007-04-26",26.73,27.06,26.48,26.84,1993800.0],["2007-04-27",26.775,27.6,26.385,27.345,3768400.0],["2007-04-30",27.5,28.47,27.48,27.94,6580400.0],["2007-05-01",27.765,27.765,26.625,27.545,3197200.0],["2007-05-02",27.505,28.65,27.505,28.6,5796000.0],["2007-05-03",28.8,29.125,28.18,28.705,9632800.0],["2007-05-04",34.645,34.95,32.625,34.425,24319800.0],["2007-05-07",34.755,35.675,34.605,34.725,8563000.0],["2007-05-08",34.02,34.585,33.525,34.235,6003600.0],["2007-05-09",34.41,36.125,34.26,36.02,6715200.0],["2007-05-10",36.045,36.045,35.0,35.125,4960200.0],["2007-05-11",35.75,35.85,35.255,35.47,3381800.0],["2007-05-14",35.66,36.25,35.3,35.58,3782800.0],["2007-05-15",35.695,37.1,35.635,36.58,6854200.0],["2007-05-16",37.415,37.465,36.11,36.49,4869000.0],["2007-05-17",36.29,38.45,36.29,38.15,9529800.0],["2007-05-18",38.415,38.53,37.65,38.42,5171800.0],["2007-05-21",38.73,39.325,38.18,38.495,5573800.0],["2007-05-22",38.615,39.085,38.025,38.87,4342000.0],["2007-05-23",39.505,39.905,38.855,39.055,5420400.0],["2007-05-24",39.05,39.255,37.625,37.72,5580800.0],["2007-05-25",38.105,38.88,37.95,38.785,4249800.0],["2007-05-29",39.035,39.45,38.395,38.855,3251800.0],["2007-05-30",38.5,40.49,38.2,40.435,5953800.0],["2007-05-31",40.82,41.125,40.07,40.725,4840200.0],["2007-06-01",41.2,41.2,40.4,40.52,3437600.0],["2007-06-04",40.775,41.175,40.01,41.085,3804200.0],["2007-06-05",41.275,42.75,40.75,42.525,7737000.0],["2007-06-06",42.325,42.75,41.815,42.6,5720400.0],["2007-06-07",43.535,44.725,42.91,43.05,15776200.0],["2007-06-08",43.595,43.595,41.85,43.28,10659400.0],["2007-06-11",44.35,45.575,43.75,45.485,13430800.0],["2007-06-12",45.49,46.79,45.185,45.59,18657200.0],["2007-06-13",46.22,46.36,44.48,45.455,15544200.0],["2007-06-14",45.35,45.6,44.4,45.44,8726000.0],["2007-06-15",46.25,46.5,45.0,45.58,6009300.0],["2007-06-18",45.58,45.74,43.85,44.33,7276200.0],["2007-06-19",43.89,45.49,43.33,45.39,7263300.0],["2007-06-20",46.25,47.4,45.69,46.09,7880900.0],["2007-06-21",46.49,47.1,45.04,45.92,5959600.0],["2007-06-22",46.56,47.24,46.23,46.91,11045500.0],["2007-06-25",45.95,46.84,45.26,46.12,6327700.0],["2007-06-26",46.61,46.82,45.08,45.25,5135900.0],["2007-06-27",44.7,44.7,40.38,43.04,16189500.0],["2007-06-28",42.78,43.09,40.41,41.26,10162800.0],["2007-06-29",42.01,43.7,42.01,43.0,6181400.0],["2007-07-02",43.15,44.15,41.52,41.84,5313500.0],["2007-07-03",41.9,42.59,41.18,41.5,2302400.0],["2007-07-05",41.75,43.43,41.55,43.24,4778500.0],["2007-07-06",43.5,44.71,43.3,44.49,4406000.0],["2007-07-09",45.99,48.08,45.55,47.88,9935400.0],["2007-07-10",48.1,49.7,47.44,48.26,7793800.0],["2007-07-11",48.41,49.22,47.05,48.58,5143200.0],["2007-07-12",49.02,49.29,47.35,48.18,4698800.0],["2007-07-13",47.82,48.18,46.7,47.1,3443300.0],["2007-07-16",47.1,47.9,46.36,46.59,3873700.0],["2007-07-17",46.77,47.08,45.76,45.99,3383000.0],["2007-07-18",45.0,45.75,44.5,45.7,4076400.0],["2007-07-19",47.01,47.05,45.75,45.9,2925900.0],["2007-07-20",45.61,45.93,44.0,45.19,4347700.0],["2007-07-23",45.95,48.45,45.9,48.45,7300800.0],["2007-07-24",47.6,49.46,47.14,47.85,8026800.0],["2007-07-25",49.25,49.3,47.85,49.25,6568800.0],["2007-07-26",49.08,51.81,48.51,50.59,17100200.0],["2007-07-27",59.21,59.71,54.22,55.42,21437500.0],["2007-07-30",56.72,57.53,55.86,57.04,7376300.0],["2007-07-31",58.77,60.83,58.32,59.32,11795800.0],["2007-08-01",58.25,59.16,56.51,58.58,5913200.0],["2007-08-02",59.48,60.57,58.8,60.32,5436900.0],["2007-08-03",59.81,61.35,58.42,58.62,5260400.0],["2007-08-06",58.71,59.4,52.5,55.13,9697200.0],["2007-08-07",54.91,57.74,54.0,57.42,5278100.0],["2007-08-08",58.42,59.0,55.93,56.28,5319000.0],["2007-08-09",53.52,56.61,52.65,52.76,6022200.0],["2007-08-10",50.25,52.19,47.01,50.35,8102000.0],["2007-08-13",53.45,53.5,51.0,51.19,4878100.0],["2007-08-14",51.61,53.0,50.8,51.96,5812200.0],["2007-08-15",51.75,52.58,48.6,49.02,4596400.0],["2007-08-16",46.51,48.0,44.1,47.4,9618800.0],["2007-08-17",51.13,51.65,49.09,51.22,6835400.0],["2007-08-20",52.75,56.36,52.25,56.13,9515000.0],["2007-08-21",56.23,58.5,55.75,58.43,7647500.0],["2007-08-22",59.58,60.0,56.57,58.13,6720200.0],["2007-08-23",58.94,58.94,55.93,56.69,4457000.0],["2007-08-24",56.36,59.13,55.36,58.99,5476200.0],["2007-08-27",61.43,61.99,59.51,59.98,7967200.0],["2007-08-28",59.25,59.38,56.59,57.29,5643800.0],["2007-08-29",58.31,59.46,57.15,59.14,3989200.0],["2007-08-30",58.24,59.0,57.54,58.18,3591100.0],["2007-08-31",59.42,59.59,58.0,59.04,2911100.0],["2007-09-04",58.3,59.97,58.3,59.46,3132400.0],["2007-09-05",58.55,58.99,54.48,55.93,13276100.0],["2007-09-06",57.1,58.45,56.16,58.4,5931400.0],["2007-09-07",56.87,57.4,56.27,56.92,5721300.0],["2007-09-10",57.6,58.17,56.22,57.6,4247000.0],["2007-09-11",57.7,58.22,57.21,57.71,3210600.0],["2007-09-12",57.38,60.5,57.38,58.37,7681900.0],["2007-09-13",59.22,59.75,57.28,57.59,3692200.0],["2007-09-14",56.99,58.5,56.6,57.91,3769200.0],["2007-09-17",57.87,58.27,56.61,56.78,2646100.0],["2007-09-18",55.73,57.8,54.45,57.1,7227200.0],["2007-09-19",57.5,58.0,54.85,55.34,7897400.0],["2007-09-20",55.55,57.07,54.85,56.6,5258200.0],["2007-09-21",57.17,57.63,56.38,56.86,4976600.0],["2007-09-24",57.0,62.65,57.0,61.98,11205400.0],["2007-09-25",63.01,64.95,60.0,64.38,12469100.0],["2007-09-26",65.11,65.25,63.4,64.27,5880400.0],["2007-09-27",64.31,66.39,63.28,66.34,5534000.0],["2007-09-28",65.9,68.12,65.64,67.25,5371700.0],["2007-10-01",67.31,67.8,66.01,66.64,4282900.0],["2007-10-02",66.74,67.46,65.88,67.22,3562000.0],["2007-10-03",66.69,69.3,66.41,66.79,4784400.0],["2007-10-04",66.8,67.8,66.05,66.86,2159600.0],["2007-10-05",67.49,68.5,67.27,67.68,2774300.0],["2007-10-08",67.75,68.78,67.5,68.35,2511700.0],["2007-10-09",68.5,68.81,66.36,67.06,3280100.0],["2007-10-10",66.57,68.0,66.36,67.03,2182600.0],["2007-10-11",67.24,68.19,64.4,66.03,4864700.0],["2007-10-12",65.65,67.8,65.62,67.71,2237700.0],["2007-10-15",68.01,71.95,67.95,70.3,7795300.0],["2007-10-16",69.88,70.18,68.27,69.38,3166100.0],["2007-10-17",70.6,72.4,69.41,69.69,3813300.0],["2007-10-18",69.25,70.25,67.89,69.85,3656900.0],["2007-10-19",69.2,69.81,65.9,66.3,3850600.0],["2007-10-22",64.65,67.48,60.28,67.33,5738300.0],["2007-10-23",68.25,68.93,66.75,68.0,3194800.0],["2007-10-24",67.5,67.5,64.1,65.29,3066400.0],["2007-10-25",65.3,66.68,63.54,64.51,3266800.0],["2007-10-26",66.98,69.23,65.47,68.98,4643100.0],["2007-10-29",70.25,73.5,70.11,72.2,5419700.0],["2007-10-30",72.13,73.75,70.54,72.09,4295200.0],["2007-10-31",73.72,75.21,71.0,74.75,17104100.0],["2007-11-01",53.6,55.86,47.37,47.74,60485700.0],["2007-11-02",48.56,50.24,43.79,47.52,37708500.0],["2007-11-05",45.62,46.49,40.04,41.45,33088800.0],["2007-11-06",42.15,43.8,40.55,41.76,18058300.0],["2007-11-07",42.32,43.18,40.85,41.47,12119500.0],["2007-11-08",41.55,42.0,33.75,37.02,28922500.0],["2007-11-09",35.54,40.09,34.83,38.49,16127800.0],["2007-11-12",39.95,39.97,34.27,35.39,12792400.0],["2007-11-13",36.58,39.64,35.72,38.95,12639100.0],["2007-11-14",40.82,41.89,39.29,39.85,10845700.0],["2007-11-15",40.2,40.99,39.5,40.51,6038300.0],["2007-11-16",40.99,42.73,40.62,42.29,8290900.0],["2007-11-19",42.34,42.51,39.0,39.22,6265300.0],["2007-11-20",39.49,40.1,37.85,38.69,5050900.0],["2007-11-21",36.8,39.52,36.05,38.76,4298000.0],["2007-11-23",39.6,39.86,38.7,39.5,1847700.0],["2007-11-26",39.85,40.36,37.94,38.21,3931700.0],["2007-11-27",38.4,39.1,36.55,36.87,4001000.0],["2007-11-28",37.41,40.09,37.35,39.67,5409900.0],["2007-11-29",39.67,40.92,37.97,39.08,4878000.0],["2007-11-30",40.05,40.36,38.79,39.03,4687000.0],["2007-12-03",39.05,42.0,38.75,41.51,5089100.0],["2007-12-04",41.11,43.75,40.9,41.28,6355600.0],["2007-12-05",42.25,43.25,42.04,42.82,5536500.0],["2007-12-06",43.06,45.6,42.32,45.21,6312200.0],["2007-12-07",45.5,46.49,44.6,45.74,4537300.0],["2007-12-10",45.96,46.8,45.0,45.61,2913100.0],["2007-12-11",45.56,45.97,42.61,43.23,4455900.0],["2007-12-12",44.57,44.75,40.85,42.2,4500400.0],["2007-12-13",41.25,41.63,40.25,41.1,3595400.0],["2007-12-14",40.03,41.96,40.03,41.5,2954800.0],["2007-12-17",40.88,42.23,39.45,39.78,3561300.0],["2007-12-18",40.66,40.7,38.32,40.66,3097400.0],["2007-12-19",40.6,41.6,39.95,41.14,3203700.0],["2007-12-20",41.38,41.98,40.66,41.79,1854200.0],["2007-12-21",42.14,42.45,40.15,40.95,3191000.0],["2007-12-24",40.59,41.0,39.63,39.97,1648200.0],["2007-12-26",39.57,40.46,38.9,40.39,2469500.0],["2007-12-27",40.11,40.35,38.47,38.66,2202400.0],["2007-12-28",38.98,39.3,37.87,37.95,2540200.0],["2007-12-31",37.54,37.6,36.0,36.81,4690200.0],["2008-01-02",38.0,38.45,37.31,37.9,4853800.0],["2008-01-03",38.0,39.29,36.98,37.75,4840100.0],["2008-01-04",36.51,36.79,32.34,32.75,9205600.0],["2008-01-07",32.76,32.96,27.03,28.14,17136600.0],["2008-01-08",27.0,31.15,26.63,30.05,16861800.0],["2008-01-09",30.0,30.35,26.34,28.23,11604400.0],["2008-01-10",27.51,30.34,27.03,29.7,7484000.0],["2008-01-11",29.34,29.7,28.15,28.94,5465300.0],["2008-01-14",29.65,29.76,28.32,29.52,4621200.0],["2008-01-15",28.68,29.05,27.24,27.6,4687000.0],["2008-01-16",26.86,29.5,26.32,29.26,10578300.0],["2008-01-17",29.81,31.07,29.23,29.83,9548600.0],["2008-01-18",30.13,30.95,28.81,29.89,7119200.0],["2008-01-22",25.44,30.5,25.28,30.27,5942200.0],["2008-01-23",28.82,30.2,27.08,29.35,6699600.0],["2008-01-24",29.42,30.77,29.14,30.2,5336800.0],["2008-01-25",31.0,31.14,28.89,29.23,3002700.0],["2008-01-28",28.63,29.78,28.07,29.7,1813400.0],["2008-01-29",30.19,30.89,29.78,30.61,2963500.0],["2008-01-30",30.94,33.5,30.94,32.56,8069000.0],["2008-01-31",32.5,35.25,31.55,34.79,7680600.0],["2008-02-01",35.5,37.39,35.34,36.74,6513900.0],["2008-02-04",37.27,37.76,35.31,35.77,4948000.0],["2008-02-05",34.51,34.8,32.76,32.93,4065500.0],["2008-02-06",33.1,33.65,31.63,31.83,4009300.0],["2008-02-07",31.42,32.76,31.4,31.99,4694000.0],["2008-02-08",32.46,33.17,31.73,31.99,3365900.0],["2008-02-11",32.1,32.72,31.33,32.0,3374200.0],["2008-02-12",32.48,32.9,31.48,31.97,2745700.0],["2008-02-13",32.44,33.66,31.68,33.58,4086300.0],["2008-02-14",34.31,34.52,32.87,33.0,4987000.0],["2008-02-15",32.82,33.53,31.79,33.43,4242200.0],["2008-02-19",34.61,34.75,31.68,32.08,18236800.0],["2008-02-20",28.0,28.6,26.35,27.44,25225200.0],["2008-02-21",27.74,27.74,25.91,26.12,11784200.0],["2008-02-22",26.49,26.49,24.81,25.43,8842700.0],["2008-02-25",25.37,25.47,24.41,25.04,6934400.0],["2008-02-26",24.78,25.7,24.45,24.53,6502800.0],["2008-02-27",24.42,25.07,24.05,24.75,6169600.0],["2008-02-28",24.7,25.53,24.64,25.13,4857200.0],["2008-02-29",25.08,25.43,24.03,24.32,5281900.0],["2008-03-03",24.21,24.29,22.75,23.0,6136800.0],["2008-03-04",22.99,23.01,21.91,22.29,6047700.0],["2008-03-05",22.52,22.95,20.35,20.46,9519500.0],["2008-03-06",20.45,20.67,18.66,19.85,16132900.0],["2008-03-07",19.21,20.25,19.02,19.58,5663700.0],["2008-03-10",19.7,19.89,18.02,18.08,4059700.0],["2008-03-11",19.4,20.88,18.9,20.78,9276400.0],["2008-03-12",20.75,22.24,20.55,20.59,7738100.0],["2008-03-13",20.25,21.07,19.76,20.88,6045400.0],["2008-03-14",21.04,21.34,19.9,20.18,3648200.0],["2008-03-17",18.7,20.35,17.02,17.65,8224900.0],["2008-03-18",18.3,18.54,17.3,17.83,6843000.0],["2008-03-19",18.15,18.29,16.14,16.44,7832400.0],["2008-03-20",16.99,17.97,16.44,17.69,6735400.0],["2008-03-24",18.12,19.39,18.08,18.85,4428000.0],["2008-03-25",19.09,19.5,18.58,18.8,3042600.0],["2008-03-26",18.5,19.1,18.2,18.88,2844200.0],["2008-03-27",19.13,19.26,18.21,18.37,2988000.0],["2008-03-28",18.48,18.6,17.1,17.18,3358100.0],["2008-03-31",17.25,17.64,16.62,17.47,4741500.0],["2008-04-01",17.93,18.25,17.26,17.33,3602200.0],["2008-04-02",16.37,16.39,15.42,15.55,16016500.0],["2008-04-03",15.88,17.22,15.5,17.16,9486400.0],["2008-04-04",17.4,19.4,17.1,18.38,10494600.0],["2008-04-07",19.06,19.73,18.94,19.17,7341700.0],["2008-04-08",18.94,20.16,18.8,20.02,5238800.0],["2008-04-09",20.43,20.98,19.01,19.19,9073800.0],["2008-04-10",19.15,19.2,18.09,18.13,6771000.0],["2008-04-11",18.0,18.31,17.56,17.95,3504400.0],["2008-04-14",18.17,18.65,17.67,17.79,6226900.0],["2008-04-15",12.2,12.24,10.1,10.11,53803000.0],["2008-04-16",10.32,10.34,9.68,9.73,17273900.0],["2008-04-17",9.73,10.65,9.68,10.23,11923000.0],["2008-04-18",10.58,10.67,10.18,10.22,8009300.0],["2008-04-21",10.49,10.65,10.26,10.38,6487100.0],["2008-04-22",10.35,10.36,9.77,9.85,6262700.0],["2008-04-23",9.9,9.94,9.53,9.68,4845000.0],["2008-04-24",9.8,10.4,9.58,10.4,9247900.0],["2008-04-25",10.41,10.79,10.16,10.5,6898100.0],["2008-04-28",10.56,11.17,10.51,10.6,6569700.0],["2008-04-29",10.6,10.79,10.5,10.59,4344600.0],["2008-04-30",10.67,10.68,10.04,10.21,3689600.0],["2008-05-01",10.23,10.54,10.15,10.35,4793300.0],["2008-05-02",10.49,10.68,10.1,10.6,5069000.0],["2008-05-05",10.59,10.59,10.1,10.12,5816100.0],["2008-05-06",10.19,10.35,9.9,10.02,5221200.0],["2008-05-07",10.11,10.25,9.81,9.96,12264400.0],["2008-05-08",12.48,12.5,11.16,11.4,33563800.0],["2008-05-09",11.26,11.46,10.91,11.14,6208500.0],["2008-05-12",11.2,11.47,10.95,11.27,6510100.0],["2008-05-13",11.51,11.51,11.13,11.42,6699500.0],["2008-05-14",11.4,11.61,11.01,11.07,5867000.0],["2008-05-15",11.06,11.07,10.68,10.97,5847900.0],["2008-05-16",11.05,11.07,10.81,11.01,3402500.0],["2008-05-19",11.08,11.4,10.81,10.87,5285900.0],["2008-05-20",10.89,11.19,10.76,10.99,4427600.0],["2008-05-21",11.0,11.42,10.65,10.71,5742600.0],["2008-05-22",10.8,11.38,10.68,11.34,6324200.0],["2008-05-23",11.23,11.31,10.97,11.12,3161400.0],["2008-05-27",11.19,11.33,10.8,10.88,3720700.0],["2008-05-28",10.9,10.98,10.7,10.77,3100000.0],["2008-05-29",10.72,10.87,10.63,10.71,3012500.0],["2008-05-30",10.69,10.74,10.06,10.21,7433200.0],["2008-06-02",10.11,10.16,9.9,10.03,3782600.0],["2008-06-03",10.05,10.11,9.76,9.87,5568400.0],["2008-06-04",9.87,10.4,9.82,10.08,9256400.0],["2008-06-05",10.2,10.3,9.94,10.0,5358400.0],["2008-06-06",9.9,9.91,9.66,9.78,4981200.0],["2008-06-09",9.73,9.85,9.03,9.18,7959600.0],["2008-06-10",9.01,9.18,8.9,8.99,9486400.0],["2008-06-11",9.04,9.25,8.83,9.05,4263700.0],["2008-06-12",9.2,9.58,9.05,9.16,3758500.0],["2008-06-13",9.2,9.3,9.02,9.3,3492600.0],["2008-06-16",9.22,9.75,9.2,9.44,3773100.0],["2008-06-17",9.55,9.73,9.4,9.49,2285200.0],["2008-06-18",9.4,9.71,9.18,9.4,4327400.0],["2008-06-19",9.5,9.54,9.17,9.37,1892700.0],["2008-06-20",9.29,9.33,8.95,9.17,4575800.0],["2008-06-23",9.08,9.17,8.78,8.79,4911900.0],["2008-06-24",8.76,8.94,8.37,8.42,4960100.0],["2008-06-25",8.53,8.58,8.12,8.45,3856400.0],["2008-06-26",8.27,8.72,8.22,8.7,2974400.0],["2008-06-27",8.62,8.78,8.15,8.22,11577100.0],["2008-06-30",8.16,8.3,7.67,8.01,6331500.0],["2008-07-01",7.76,7.84,7.35,7.58,5261800.0],["2008-07-02",7.58,7.85,7.19,7.22,4181200.0],["2008-07-03",7.26,7.49,7.07,7.42,2033900.0],["2008-07-07",7.49,7.62,6.87,6.91,5113100.0],["2008-07-08",6.91,7.98,6.75,7.97,8718100.0],["2008-07-09",8.19,8.67,7.95,8.11,5828700.0],["2008-07-10",8.26,8.41,7.75,8.02,3192600.0],["2008-07-11",7.8,7.97,7.57,7.79,2326800.0],["2008-07-14",8.06,8.35,7.32,7.39,2443600.0],["2008-07-15",7.18,7.48,6.76,7.2,3195700.0],["2008-07-16",7.22,8.01,7.21,8.01,3362500.0],["2008-07-17",8.66,8.94,8.26,8.94,5307900.0],["2008-07-18",9.04,9.11,8.59,9.11,4024400.0],["2008-07-21",9.06,9.34,8.82,9.28,3314100.0],["2008-07-22",9.25,9.7,8.91,9.63,3881700.0],["2008-07-23",9.72,10.55,9.32,9.88,4931000.0],["2008-07-24",9.99,10.13,8.92,8.95,9583000.0],["2008-07-25",4.84,5.4,4.72,4.95,32005500.0],["2008-07-28",4.89,5.05,4.37,4.4,9845500.0],["2008-07-29",4.43,4.53,4.26,4.33,6301700.0],["2008-07-30",4.5,4.57,4.41,4.49,3262900.0],["2008-07-31",4.48,4.55,4.35,4.44,2829500.0],["2008-08-01",4.45,4.53,4.3,4.44,2403200.0],["2008-08-04",4.42,4.48,4.25,4.26,2379100.0],["2008-08-05",4.35,4.35,4.18,4.22,3230100.0],["2008-08-06",4.21,4.33,4.04,4.3,4690600.0],["2008-08-07",4.3,4.37,4.18,4.32,5237100.0],["2008-08-08",4.12,4.69,4.1,4.46,9550100.0],["2008-08-11",4.48,4.62,4.25,4.57,5886800.0],["2008-08-12",4.49,4.5,4.28,4.33,3681600.0],["2008-08-13",4.33,4.35,4.03,4.13,4550800.0],["2008-08-14",4.34,4.37,4.21,4.28,3972000.0],["2008-08-15",4.44,4.72,4.31,4.67,7816000.0],["2008-08-18",4.74,5.8,4.7,5.31,12831700.0],["2008-08-19",5.13,5.17,4.65,4.74,6944200.0],["2008-08-20",4.75,4.8,4.3,4.36,6612900.0],["2008-08-21",4.34,4.57,4.3,4.35,3741500.0],["2008-08-22",4.47,4.59,4.35,4.43,2711900.0],["2008-08-25",4.36,4.43,4.23,4.26,3133200.0],["2008-08-26",4.28,4.37,4.15,4.2,2663800.0],["2008-08-27",4.15,4.25,4.15,4.2,2119000.0],["2008-08-28",4.22,4.28,4.17,4.24,2443400.0],["2008-08-29",4.18,4.25,4.15,4.15,1623900.0],["2008-09-02",4.2,4.3,4.16,4.22,2688700.0],["2008-09-03",4.22,4.87,4.2,4.79,7270200.0],["2008-09-04",4.75,4.87,4.35,4.48,3306000.0],["2008-09-05",4.49,4.7,4.36,4.61,3573600.0],["2008-09-08",4.79,5.09,4.37,5.07,5642200.0],["2008-09-09",4.96,5.35,4.51,4.6,6576400.0],["2008-09-10",4.6,4.74,4.36,4.61,2836000.0],["2008-09-11",4.43,4.6,4.29,4.56,2618200.0],["2008-09-12",4.45,4.55,4.37,4.5,2158100.0],["2008-09-15",4.26,4.47,4.07,4.09,3366400.0],["2008-09-16",4.03,4.07,3.68,3.82,4115100.0],["2008-09-17",3.77,4.38,3.72,3.87,4249400.0],["2008-09-18",3.95,4.13,3.53,3.73,4312200.0],["2008-09-19",4.29,4.29,3.93,4.12,5823300.0],["2008-09-22",4.1,4.24,3.92,3.99,2127700.0],["2008-09-23",4.01,4.19,3.97,3.99,1302800.0],["2008-09-24",4.04,4.26,4.0,4.15,1725800.0],["2008-09-25",4.14,4.27,4.1,4.23,1707200.0],["2008-09-26",4.0,4.15,3.83,3.93,1728500.0],["2008-09-29",3.75,3.88,3.61,3.67,2086600.0],["2008-09-30",3.73,3.73,3.51,3.58,1577800.0],["2008-10-01",3.52,3.65,3.38,3.58,1536500.0],["2008-10-02",3.5,3.65,3.49,3.57,1440600.0],["2008-10-03",3.59,3.69,3.33,3.33,1660800.0],["2008-10-06",3.12,3.13,2.5,2.59,3592200.0],["2008-10-07",2.75,2.77,2.32,2.35,2648400.0],["2008-10-08",2.25,2.55,2.16,2.45,2886400.0],["2008-10-09",2.53,2.6,1.75,1.9,3667700.0],["2008-10-10",1.75,2.24,1.66,2.13,4419300.0],["2008-10-13",2.36,2.5,2.26,2.48,2127500.0],["2008-10-14",2.79,2.81,2.09,2.15,2383300.0],["2008-10-15",2.18,2.23,1.85,1.92,1953500.0],["2008-10-16",2.06,2.23,1.85,2.2,2247700.0],["2008-10-17",2.07,2.57,1.84,2.19,1422800.0],["2008-10-20",2.25,2.3,2.14,2.19,2177800.0],["2008-10-21",2.24,2.29,2.15,2.15,1067200.0],["2008-10-22",2.1,2.1,1.86,1.88,1536100.0],["2008-10-23",1.93,1.97,1.75,1.81,1308000.0],["2008-10-24",1.72,1.85,1.68,1.72,1724600.0],["2008-10-27",1.76,1.83,1.68,1.68,1284700.0],["2008-10-28",1.75,1.79,1.67,1.79,1414600.0],["2008-10-29",1.83,1.94,1.72,1.83,2147600.0],["2008-10-30",1.92,2.11,1.9,2.09,2925500.0],["2008-10-31",2.05,2.59,2.01,2.51,2954700.0],["2008-11-03",2.61,3.22,2.46,3.16,6726800.0],["2008-11-04",3.35,3.57,3.16,3.4,6006700.0],["2008-11-05",3.22,3.31,2.3,2.36,6658400.0],["2008-11-06",2.27,2.38,2.02,2.1,3568100.0],["2008-11-07",2.29,2.37,2.11,2.23,1521500.0],["2008-11-10",2.36,2.48,2.25,2.42,2281200.0],["2008-11-11",2.39,2.39,2.07,2.15,1868500.0],["2008-11-12",2.05,2.15,1.9,1.9,2947900.0],["2008-11-13",1.15,1.25,0.79,1.05,16247700.0],["2008-11-14",1.09,1.36,1.05,1.14,6434500.0],["2008-11-17",1.15,1.19,1.1,1.14,1718600.0],["2008-11-18",1.14,1.14,1.08,1.14,1894700.0],["2008-11-19",1.14,1.14,1.03,1.04,1597500.0],["2008-11-20",1.0,1.0,0.9,0.94,1905200.0],["2008-11-21",0.98,1.04,0.88,1.04,1394700.0],["2008-11-24",1.05,1.18,1.04,1.16,1563400.0],["2008-11-25",1.12,1.18,1.01,1.04,2326100.0],["2008-11-26",1.01,1.15,1.0,1.13,2158900.0],["2008-11-28",1.11,1.27,1.1,1.27,1102600.0],["2008-12-01",1.25,1.4,1.18,1.36,2011400.0],["2008-12-02",1.35,1.42,1.25,1.33,1391300.0],["2008-12-03",1.26,1.47,1.23,1.45,1668900.0],["2008-12-04",1.4,1.45,1.27,1.27,1397700.0],["2008-12-05",1.31,1.41,1.2,1.38,1421800.0],["2008-12-08",1.4,1.81,1.4,1.75,3292300.0],["2008-12-09",1.78,1.83,1.51,1.65,1794500.0],["2008-12-10",1.67,1.75,1.6,1.69,828300.0],["2008-12-11",1.67,1.69,1.46,1.5,1029100.0],["2008-12-12",1.41,1.52,1.36,1.52,883100.0],["2008-12-15",1.5,1.57,1.36,1.39,962300.0],["2008-12-16",1.42,1.49,1.37,1.45,1400000.0],["2008-12-17",1.38,1.6,1.37,1.48,1391000.0],["2008-12-18",1.47,1.56,1.44,1.47,1329400.0],["2008-12-19",1.52,1.58,1.39,1.43,2480200.0],["2008-12-22",1.4,1.45,1.28,1.36,1526000.0],["2008-12-23",1.36,1.4,1.15,1.18,1784700.0],["2008-12-24",1.16,1.26,1.15,1.22,459300.0],["2008-12-26",1.22,1.22,1.17,1.21,558400.0],["2008-12-29",1.21,1.21,1.11,1.11,1084800.0],["2008-12-30",1.11,1.19,1.05,1.16,1579500.0],["2008-12-31",1.13,1.27,1.13,1.24,1697100.0],["2009-01-02",1.24,1.42,1.23,1.4,1016400.0],["2009-01-05",1.42,1.56,1.27,1.53,1579700.0],["2009-01-06",1.56,1.59,1.42,1.55,1498000.0],["2009-01-07",1.51,1.63,1.4,1.41,1338600.0],["2009-01-08",1.32,1.45,1.32,1.41,833300.0],["2009-01-09",1.42,1.46,1.31,1.32,723400.0],["2009-01-12",1.35,1.35,1.16,1.16,1406600.0],["2009-01-13",1.16,1.3,1.16,1.2,1181800.0],["2009-01-14",1.18,1.25,1.16,1.24,1314800.0],["2009-01-15",1.24,1.34,1.21,1.34,1342000.0],["2009-01-16",1.42,1.43,1.32,1.4,1390600.0],["2009-01-20",1.37,1.37,1.1,1.19,1322900.0],["2009-01-21",1.23,1.32,1.15,1.27,1131500.0],["2009-01-22",1.25,1.26,1.17,1.18,678900.0],["2009-01-23",1.15,1.21,1.15,1.16,844600.0],["2009-01-26",1.15,1.24,1.15,1.21,562600.0],["2009-01-27",1.21,1.28,1.19,1.25,493400.0],["2009-01-28",1.27,1.31,1.26,1.31,950500.0],["2009-01-29",1.29,1.29,1.19,1.2,515500.0],["2009-01-30",1.21,1.24,1.12,1.2,709400.0],["2009-02-02",1.19,1.22,1.16,1.19,784900.0],["2009-02-03",1.2,1.22,1.19,1.22,739000.0],["2009-02-04",1.21,1.24,1.18,1.2,502900.0],["2009-02-05",1.19,1.26,1.17,1.26,821800.0],["2009-02-06",1.26,1.33,1.2,1.31,1297200.0],["2009-02-09",1.3,1.31,1.18,1.19,2099400.0],["2009-02-10",1.24,1.29,1.2,1.2,911500.0],["2009-02-11",1.21,1.28,1.21,1.24,826800.0],["2009-02-12",1.22,1.29,1.2,1.28,492300.0],["2009-02-13",1.29,1.31,1.21,1.24,965700.0],["2009-02-17",1.21,1.34,1.16,1.25,1955300.0],["2009-02-18",1.31,1.35,1.16,1.18,1857000.0],["2009-02-19",1.16,1.25,1.16,1.21,990800.0],["2009-02-20",1.35,1.35,1.14,1.15,2805800.0],["2009-02-23",1.16,1.23,1.12,1.15,817300.0],["2009-02-24",1.17,1.39,1.12,1.37,2197700.0],["2009-02-25",1.37,1.58,1.23,1.45,2245300.0],["2009-02-26",1.5,1.5,1.25,1.26,1153200.0],["2009-02-27",1.25,1.28,1.18,1.22,934900.0],["2009-03-02",1.19,1.26,1.14,1.14,704300.0],["2009-03-03",1.16,1.24,1.13,1.2,1237900.0],["2009-03-04",1.21,1.31,1.16,1.3,1076300.0],["2009-03-05",1.24,1.27,1.13,1.14,1093000.0],["2009-03-06",1.19,1.19,1.14,1.19,753700.0],["2009-03-09",1.13,1.2,1.12,1.13,649700.0],["2009-03-10",1.16,1.28,1.15,1.28,1122100.0],["2009-03-11",1.29,1.31,1.23,1.28,885100.0],["2009-03-12",1.28,1.38,1.26,1.38,1050900.0],["2009-03-13",1.39,1.48,1.3,1.36,795500.0],["2009-03-16",1.37,1.4,1.3,1.32,741600.0],["2009-03-17",1.32,1.42,1.31,1.41,500000.0],["2009-03-18",1.21,1.31,1.0,1.14,4611500.0],["2009-03-19",1.12,1.2,1.02,1.2,2538600.0],["2009-03-20",1.2,1.21,1.11,1.11,1398900.0],["2009-03-23",1.1,1.2,1.1,1.19,1363700.0],["2009-03-24",1.18,1.25,1.15,1.24,1085900.0],["2009-03-25",1.25,1.31,1.13,1.23,1795500.0],["2009-03-26",1.25,1.27,1.16,1.27,966300.0],["2009-03-27",1.24,1.29,1.19,1.19,683900.0],["2009-03-30",1.18,1.22,1.16,1.16,724300.0],["2009-03-31",1.2,1.27,1.15,1.19,1425000.0],["2009-04-01",1.25,1.46,1.19,1.46,3147200.0],["2009-04-02",1.53,1.9,1.46,1.77,4529200.0],["2009-04-03",1.79,1.91,1.51,1.8,1903200.0],["2009-04-06",1.76,1.8,1.58,1.66,1813700.0],["2009-04-07",1.63,1.64,1.44,1.46,1723100.0],["2009-04-08",1.45,1.55,1.42,1.47,1372700.0],["2009-04-09",1.57,1.66,1.55,1.64,1628000.0],["2009-04-13",1.63,1.72,1.59,1.72,788700.0],["2009-04-14",1.72,1.74,1.61,1.68,980900.0],["2009-04-15",1.67,1.95,1.65,1.88,2920300.0],["2009-04-16",1.97,2.17,1.8,2.06,3906600.0],["2009-04-17",2.07,2.15,1.93,1.98,2754300.0],["2009-04-20",1.95,1.96,1.78,1.86,2123600.0],["2009-04-21",1.86,1.98,1.79,1.91,2702400.0],["2009-04-22",1.92,2.49,1.9,2.34,5725400.0],["2009-04-23",2.34,2.6,2.21,2.34,3957100.0],["2009-04-24",2.4,2.43,2.23,2.29,1801400.0],["2009-04-27",2.17,2.29,2.01,2.09,2776600.0],["2009-04-28",2.07,2.27,2.02,2.21,1487100.0],["2009-04-29",2.24,2.38,2.23,2.27,1676400.0],["2009-04-30",2.4,2.43,2.25,2.25,2090900.0],["2009-05-01",2.29,2.37,2.21,2.29,1158900.0],["2009-05-04",2.37,3.29,2.35,3.25,9169400.0],["2009-05-05",3.44,3.9,3.35,3.75,7693700.0],["2009-05-06",4.17,4.25,3.5,3.7,6807800.0],["2009-05-07",3.85,3.85,3.26,3.48,5173800.0],["2009-05-08",2.8,2.9,2.36,2.52,8657300.0],["2009-05-11",2.53,2.89,2.42,2.72,4670800.0],["2009-05-12",2.78,2.84,2.48,2.58,2338500.0],["2009-05-13",2.51,2.62,2.24,2.24,2897700.0],["2009-05-14",2.2,2.37,2.13,2.25,1891300.0],["2009-05-15",2.3,2.4,2.19,2.25,2325500.0],["2009-05-18",2.28,2.4,2.25,2.39,1488000.0],["2009-05-19",2.43,2.74,2.37,2.66,4354300.0],["2009-05-20",2.74,2.83,2.5,2.51,2307600.0],["2009-05-21",2.5,2.57,2.4,2.53,1658500.0],["2009-05-22",2.56,2.62,2.41,2.45,1442800.0],["2009-05-26",2.47,2.69,2.4,2.61,2728400.0],["2009-05-27",2.6,2.66,2.54,2.6,1395700.0],["2009-05-28",2.61,2.65,2.54,2.59,1315600.0],["2009-05-29",2.61,2.97,2.55,2.91,4623200.0],["2009-06-01",3.0,3.22,2.98,3.09,3152000.0],["2009-06-02",3.01,3.09,2.8,3.02,1869900.0],["2009-06-03",2.92,3.02,2.8,3.0,1381400.0],["2009-06-04",2.9,3.1,2.9,3.04,1148200.0],["2009-06-05",3.06,3.43,3.06,3.3,2760300.0],["2009-06-08",3.3,3.33,3.07,3.16,1385100.0],["2009-06-09",3.18,3.38,3.15,3.25,1279000.0],["2009-06-10",3.35,3.89,3.3,3.66,7179000.0],["2009-06-11",3.63,4.5,3.62,4.25,10500600.0],["2009-06-12",4.0,4.17,3.9,3.95,4133800.0],["2009-06-15",3.86,4.08,3.67,3.99,3631700.0],["2009-06-16",4.01,4.2,3.65,3.68,3521200.0],["2009-06-17",3.65,3.66,3.36,3.41,2361300.0],["2009-06-18",3.36,3.73,3.25,3.52,3095600.0],["2009-06-19",3.59,3.8,3.55,3.6,2970700.0],["2009-06-22",3.63,3.65,3.11,3.11,2224000.0],["2009-06-23",3.2,3.34,3.1,3.28,1825800.0],["2009-06-24",3.36,3.54,3.35,3.4,1450200.0],["2009-06-25",3.38,3.58,3.35,3.57,1229700.0],["2009-06-26",3.53,3.84,3.49,3.84,3936600.0],["2009-06-29",3.81,3.84,3.42,3.49,3814800.0],["2009-06-30",3.49,3.61,3.4,3.4,2159400.0],["2009-07-01",3.45,3.56,3.41,3.51,1003400.0],["2009-07-02",3.4,3.44,3.21,3.21,1453700.0],["2009-07-06",3.19,3.24,3.05,3.19,1053100.0],["2009-07-07",3.13,3.21,2.97,2.98,1500800.0],["2009-07-08",3.0,3.12,2.55,2.69,3712000.0],["2009-07-09",2.7,2.93,2.69,2.74,2140200.0],["2009-07-10",2.71,2.86,2.65,2.72,1816700.0],["2009-07-13",2.73,2.91,2.67,2.91,1833600.0],["2009-07-14",2.92,3.22,2.86,3.11,1947900.0],["2009-07-15",3.21,3.25,3.09,3.18,2028300.0],["2009-07-16",3.1,3.25,2.96,3.12,2097900.0],["2009-07-17",2.96,3.19,2.91,3.1,2668200.0],["2009-07-20",3.03,3.29,3.0,3.25,2518400.0],["2009-07-21",3.33,3.39,3.05,3.17,1802000.0],["2009-07-22",3.11,3.27,3.06,3.25,1142400.0],["2009-07-23",3.2,3.39,3.2,3.39,2219700.0],["2009-07-24",3.32,3.6,3.25,3.58,2166300.0],["2009-07-27",3.57,3.6,3.44,3.58,1284900.0],["2009-07-28",3.47,3.65,3.43,3.61,1299000.0],["2009-07-29",3.65,3.65,3.39,3.49,1387900.0],["2009-07-30",3.54,3.58,3.46,3.52,1228800.0],["2009-07-31",3.48,3.56,3.34,3.42,1802600.0],["2009-08-03",3.47,3.99,3.45,3.92,3825900.0],["2009-08-04",3.9,4.32,3.77,4.17,4777900.0],["2009-08-05",4.15,4.27,3.85,4.06,3568400.0],["2009-08-06",4.13,4.54,3.95,4.27,8433500.0],["2009-08-07",5.51,5.98,5.15,5.49,21770600.0],["2009-08-10",5.31,6.41,5.15,5.99,14255200.0],["2009-08-11",5.94,6.3,5.77,6.11,6813800.0],["2009-08-12",6.12,6.87,6.0,6.56,10213200.0],["2009-08-13",6.62,6.85,6.49,6.61,4967700.0],["2009-08-14",6.61,6.7,6.25,6.32,4675400.0],["2009-08-17",5.92,6.0,5.75,5.89,3119200.0],["2009-08-18",5.95,6.58,5.95,6.37,5738800.0],["2009-08-19",6.24,6.73,6.14,6.6,4849900.0],["2009-08-20",6.62,6.89,6.58,6.85,4079800.0],["2009-08-21",7.07,7.45,6.88,6.95,6378500.0],["2009-08-24",7.12,7.43,6.54,6.63,5559900.0],["2009-08-25",6.76,6.97,6.58,6.86,3898200.0],["2009-08-26",6.87,6.92,6.54,6.59,2835100.0],["2009-08-27",6.57,6.87,6.32,6.81,3456600.0],["2009-08-28",6.88,6.97,6.5,6.56,2434900.0],["2009-08-31",6.47,6.47,6.32,6.35,2218200.0],["2009-09-01",6.29,6.68,6.05,6.19,4166100.0],["2009-09-02",6.1,6.43,5.92,6.23,3375400.0],["2009-09-03",6.28,6.48,6.1,6.26,1938500.0],["2009-09-04",6.27,6.49,6.18,6.44,1883900.0],["2009-09-08",6.5,6.75,6.48,6.73,3494300.0],["2009-09-09",6.72,7.0,6.66,6.94,2824800.0],["2009-09-10",6.9,6.97,6.81,6.94,2128200.0],["2009-09-11",7.03,7.11,6.75,6.85,2617000.0],["2009-09-14",6.83,7.26,6.72,7.19,5728000.0],["2009-09-15",7.16,7.26,6.85,6.95,4473500.0],["2009-09-16",7.0,7.06,6.88,6.94,2603200.0],["2009-09-17",6.91,7.13,6.6,6.69,3172700.0],["2009-09-18",6.72,6.75,6.58,6.69,1756400.0],["2009-09-21",6.59,6.73,6.31,6.6,1886900.0],["2009-09-22",6.67,6.85,6.6,6.78,1440700.0],["2009-09-23",6.8,6.95,6.67,6.73,2719400.0],["2009-09-24",6.76,6.8,6.27,6.31,2899700.0],["2009-09-25",6.26,6.34,5.87,6.32,3342600.0],["2009-09-28",6.34,6.63,6.3,6.61,2190700.0],["2009-09-29",6.63,6.87,6.61,6.77,1917400.0],["2009-09-30",6.81,6.83,6.42,6.65,3398500.0],["2009-10-01",6.62,6.84,6.24,6.28,5333400.0],["2009-10-02",6.18,6.37,6.07,6.17,2252800.0],["2009-10-05",6.24,6.55,6.21,6.51,2866300.0],["2009-10-06",6.59,6.75,6.52,6.61,2698500.0],["2009-10-07",6.56,6.72,6.48,6.63,1134400.0],["2009-10-08",6.72,7.18,6.66,6.88,4583200.0],["2009-10-09",6.87,7.25,6.83,7.01,4570500.0],["2009-10-12",7.07,7.4,7.05,7.11,3824300.0],["2009-10-13",7.16,7.55,7.04,7.38,3732600.0],["2009-10-14",7.54,7.87,7.32,7.85,5965900.0],["2009-10-15",7.81,8.2,7.77,8.0,5395900.0],["2009-10-16",7.9,7.94,7.6,7.76,2403100.0],["2009-10-19",7.82,8.0,7.74,7.89,3040800.0],["2009-10-20",7.91,7.98,7.52,7.63,2256900.0],["2009-10-21",7.58,7.84,7.25,7.3,2686100.0],["2009-10-22",7.27,7.89,7.27,7.77,2960100.0],["2009-10-23",7.82,7.89,7.4,7.56,2067500.0],["2009-10-26",7.55,7.93,7.44,7.46,3578600.0],["2009-10-27",7.47,7.63,7.05,7.1,3411400.0],["2009-10-28",7.05,7.09,6.17,6.31,7011900.0],["2009-10-29",6.5,6.8,6.46,6.66,2592000.0],["2009-10-30",6.63,6.63,5.95,6.08,4496100.0],["2009-11-02",6.12,6.73,6.08,6.45,5139600.0],["2009-11-03",6.43,6.59,6.21,6.59,2718400.0],["2009-11-04",6.65,6.68,6.28,6.31,3043700.0],["2009-11-05",6.46,7.0,6.44,6.84,7014000.0],["2009-11-06",6.01,6.34,5.45,5.75,17483100.0],["2009-11-09",5.9,5.9,5.42,5.46,6903900.0],["2009-11-10",5.44,5.6,5.19,5.36,4775400.0],["2009-11-11",5.44,5.81,5.43,5.79,4377100.0],["2009-11-12",5.77,5.85,5.4,5.5,4929300.0],["2009-11-13",5.54,5.65,5.45,5.64,2202700.0],["2009-11-16",5.68,5.95,5.68,5.92,3059500.0],["2009-11-17",5.95,6.03,5.68,5.77,2557600.0],["2009-11-18",5.75,5.81,5.63,5.81,1796200.0],["2009-11-19",5.65,5.72,5.48,5.53,2038300.0],["2009-11-20",5.48,5.56,5.25,5.45,2058600.0],["2009-11-23",5.56,5.63,5.34,5.38,1508900.0],["2009-11-24",5.31,5.35,5.15,5.25,2479600.0],["2009-11-25",5.26,5.3,5.06,5.19,2625900.0],["2009-11-27",5.04,5.26,4.33,5.12,1961100.0],["2009-11-30",5.08,5.13,4.76,4.87,3354000.0],["2009-12-01",4.93,5.29,4.86,5.22,4687100.0],["2009-12-02",5.14,5.33,5.1,5.29,2739200.0],["2009-12-03",5.3,5.35,5.15,5.26,2220000.0],["2009-12-04",5.37,5.45,5.14,5.42,2688200.0],["2009-12-07",5.34,5.51,5.29,5.43,1823700.0],["2009-12-08",5.39,5.48,5.28,5.38,1959100.0],["2009-12-09",5.36,5.39,5.28,5.35,1258900.0],["2009-12-10",5.38,5.47,5.32,5.41,1875300.0],["2009-12-11",5.43,5.65,5.4,5.62,1910800.0],["2009-12-14",5.65,5.66,5.42,5.64,1593800.0],["2009-12-15",5.61,5.67,5.49,5.63,1390100.0],["2009-12-16",5.68,5.84,5.58,5.66,1712900.0],["2009-12-17",5.6,5.65,5.47,5.56,1350000.0],["2009-12-18",5.63,5.71,5.51,5.58,2183600.0],["2009-12-21",5.58,5.86,5.55,5.82,1727100.0],["2009-12-22",5.84,5.9,5.77,5.85,1186300.0],["2009-12-23",5.88,6.0,5.79,5.94,1213900.0],["2009-12-24",5.95,5.98,5.87,5.98,337200.0],["2009-12-28",5.95,5.99,5.67,5.77,1326400.0],["2009-12-29",5.77,5.8,5.66,5.72,1122200.0],["2009-12-30",5.71,5.8,5.65,5.76,1042800.0],["2009-12-31",5.76,5.8,5.68,5.75,1121000.0],["2010-01-04",5.87,5.96,5.81,5.95,2174900.0],["2010-01-05",5.96,6.41,5.83,6.35,3374800.0],["2010-01-06",6.37,6.5,6.2,6.28,1912400.0],["2010-01-07",6.27,6.68,6.25,6.62,3720100.0],["2010-01-08",6.6,6.63,6.37,6.53,2411400.0],["2010-01-11",6.63,6.74,6.38,6.49,2202700.0],["2010-01-12",6.4,6.43,6.16,6.18,2838800.0],["2010-01-13",6.19,6.31,6.18,6.3,2206200.0],["2010-01-14",6.71,7.46,6.67,7.08,13315000.0],["2010-01-15",7.09,7.25,6.85,7.2,4716100.0],["2010-01-19",7.18,7.47,7.12,7.44,3621400.0],["2010-01-20",7.33,7.49,7.2,7.37,2759800.0],["2010-01-21",7.5,7.63,7.31,7.34,3969600.0],["2010-01-22",7.32,7.5,7.07,7.21,3999000.0],["2010-01-25",7.24,7.37,6.79,6.95,2872100.0],["2010-01-26",6.78,7.02,6.69,6.88,2061100.0],["2010-01-27",6.82,7.26,6.8,7.23,2962700.0],["2010-01-28",7.26,7.58,7.14,7.33,3619400.0],["2010-01-29",7.38,7.62,7.22,7.35,3893600.0],["2010-02-01",7.38,7.47,7.2,7.27,1792000.0],["2010-02-02",7.26,7.56,7.15,7.51,1849200.0],["2010-02-03",7.49,7.56,7.32,7.35,795300.0],["2010-02-04",7.26,7.35,7.06,7.11,1979100.0],["2010-02-05",7.11,7.17,6.6,6.92,2758000.0],["2010-02-08",6.92,7.27,6.8,7.11,1780500.0],["2010-02-09",7.25,7.36,7.12,7.28,1173200.0],["2010-02-10",7.28,7.43,7.15,7.4,1891500.0],["2010-02-11",7.39,7.75,7.24,7.59,3093500.0],["2010-02-12",7.46,7.72,7.35,7.58,2523600.0],["2010-02-16",7.65,7.94,7.49,7.92,2130700.0],["2010-02-17",7.94,8.0,7.83,7.98,3090900.0],["2010-02-18",7.93,7.95,7.65,7.83,2248400.0],["2010-02-19",7.82,7.96,7.72,7.84,1295000.0],["2010-02-22",7.92,7.92,7.65,7.73,2125600.0],["2010-02-23",7.69,7.7,7.36,7.43,2188100.0],["2010-02-24",7.44,7.83,7.29,7.61,4480900.0],["2010-02-25",7.66,7.82,7.5,7.79,4834200.0],["2010-02-26",7.06,7.18,6.69,7.05,16095100.0],["2010-03-01",7.04,7.44,6.95,7.22,4327900.0],["2010-03-02",7.26,7.5,7.25,7.3,2143100.0],["2010-03-03",7.37,7.49,7.28,7.32,1729800.0],["2010-03-04",7.36,7.44,7.23,7.27,1628200.0],["2010-03-05",7.34,7.5,7.3,7.49,2062000.0],["2010-03-08",7.52,7.81,7.52,7.72,1940700.0],["2010-03-09",7.66,7.83,7.4,7.41,2420400.0],["2010-03-10",7.45,7.63,7.44,7.58,1588500.0],["2010-03-11",7.5,7.54,7.37,7.51,1209900.0],["2010-03-12",7.59,7.67,7.4,7.67,1666700.0],["2010-03-15",7.6,7.65,7.36,7.48,1348400.0],["2010-03-16",7.48,7.48,7.24,7.39,1723000.0],["2010-03-17",7.48,8.26,7.35,8.22,7245400.0],["2010-03-18",8.22,8.47,7.82,7.95,4591900.0],["2010-03-19",7.8,8.0,7.63,7.8,2397300.0],["2010-03-22",7.74,8.01,7.62,7.96,1890500.0],["2010-03-23",8.12,8.65,8.05,8.51,5307200.0],["2010-03-24",8.5,8.58,8.28,8.31,2365500.0],["2010-03-25",8.42,8.54,8.1,8.13,2808500.0],["2010-03-26",8.15,8.4,8.13,8.34,1945400.0],["2010-03-29",8.4,8.49,8.24,8.34,1409200.0],["2010-03-30",8.32,8.68,8.28,8.58,2534600.0],["2010-03-31",8.51,9.0,8.38,8.78,3487700.0],["2010-04-01",8.81,8.99,8.63,8.78,2167100.0],["2010-04-05",8.88,9.0,8.82,8.91,3862000.0],["2010-04-06",8.85,8.95,8.75,8.9,2375500.0],["2010-04-07",8.89,8.9,8.57,8.61,2469500.0],["2010-04-08",8.54,8.75,8.38,8.45,2865600.0],["2010-04-09",8.52,8.83,8.39,8.76,3272100.0],["2010-04-12",8.73,8.89,8.72,8.89,2911600.0],["2010-04-13",9.36,9.97,9.26,9.79,9121700.0],["2010-04-14",9.95,10.59,9.86,10.55,8222200.0],["2010-04-15",10.52,10.88,10.5,10.78,6123500.0],["2010-04-16",10.75,10.87,10.18,10.54,4903300.0],["2010-04-19",10.59,10.73,9.66,10.0,4917000.0],["2010-04-20",10.25,10.36,10.01,10.17,2388600.0],["2010-04-21",10.34,10.39,10.06,10.31,2032600.0],["2010-04-22",10.16,10.82,10.02,10.7,2115500.0],["2010-04-23",10.76,10.97,10.51,10.96,2861800.0],["2010-04-26",11.25,11.4,10.57,10.66,2957200.0],["2010-04-27",10.55,10.79,9.91,9.96,3829100.0],["2010-04-28",10.05,10.34,9.86,10.17,2723500.0],["2010-04-29",10.29,10.4,10.12,10.23,2013100.0],["2010-04-30",10.26,10.48,9.62,9.66,2641500.0],["2010-05-03",9.7,10.43,9.64,10.36,2987800.0],["2010-05-04",10.15,10.21,9.9,10.0,3846500.0],["2010-05-05",9.82,10.2,9.39,9.82,3276200.0],["2010-05-06",9.68,10.2,8.5,9.59,7651500.0],["2010-05-07",10.25,10.65,9.77,9.84,11005100.0],["2010-05-10",10.68,10.97,10.06,10.21,5201800.0],["2010-05-11",10.0,10.45,9.72,10.28,3434200.0],["2010-05-12",10.29,10.85,10.29,10.81,2940500.0],["2010-05-13",10.76,11.39,10.75,11.15,4986800.0],["2010-05-14",11.0,11.09,10.46,10.7,3677300.0],["2010-05-17",10.79,11.04,9.93,10.5,4224400.0],["2010-05-18",10.7,10.91,10.2,10.27,2981100.0],["2010-05-19",10.19,10.38,9.63,9.88,2987000.0],["2010-05-20",9.54,9.54,8.95,8.96,5582100.0],["2010-05-21",8.73,9.5,8.53,9.26,4925900.0],["2010-05-24",9.26,9.6,9.25,9.28,2171800.0],["2010-05-25",8.96,9.27,8.62,9.22,3428300.0],["2010-05-26",9.49,9.76,9.34,9.41,3186300.0],["2010-05-27",9.72,10.2,9.64,10.19,2955700.0],["2010-05-28",10.18,10.5,10.08,10.35,3320100.0],["2010-06-01",10.05,10.61,9.89,9.9,3401000.0],["2010-06-02",10.0,10.32,9.69,10.3,2174600.0],["2010-06-03",10.36,10.76,10.36,10.7,2731300.0],["2010-06-04",10.39,10.56,9.9,10.01,2526200.0],["2010-06-07",10.07,10.2,9.44,9.5,3030100.0],["2010-06-08",9.33,9.66,9.21,9.53,2913000.0],["2010-06-09",9.71,10.18,9.6,9.83,3292000.0],["2010-06-10",10.13,10.58,10.04,10.53,3253600.0],["2010-06-11",10.33,10.92,10.26,10.86,2149500.0],["2010-06-14",11.02,11.44,10.83,11.27,3240300.0],["2010-06-15",11.4,11.83,11.33,11.8,3565200.0],["2010-06-16",11.64,11.85,11.53,11.71,2441800.0],["2010-06-17",11.79,11.87,11.44,11.77,1713900.0],["2010-06-18",11.82,11.95,11.68,11.9,2079100.0],["2010-06-21",12.04,12.28,11.4,11.54,3889900.0],["2010-06-22",11.49,11.75,11.0,11.02,2556100.0],["2010-06-23",11.34,11.49,10.59,11.34,3119400.0],["2010-06-24",11.25,11.43,10.97,11.21,2356900.0],["2010-06-25",11.27,11.54,11.05,11.42,5076600.0],["2010-06-28",11.53,11.73,11.33,11.4,1937200.0],["2010-06-29",11.19,11.27,10.53,10.71,3078800.0],["2010-06-30",10.67,11.06,10.5,10.58,2330200.0],["2010-07-01",10.53,10.86,10.05,10.7,2812300.0],["2010-07-02",10.8,10.85,10.25,10.6,1860500.0],["2010-07-06",10.84,10.91,9.97,10.04,2748500.0],["2010-07-07",10.13,10.65,9.94,10.65,2221600.0],["2010-07-08",10.86,11.0,10.4,10.62,1969000.0],["2010-07-09",10.55,10.84,10.42,10.82,1919000.0],["2010-07-12",10.75,10.86,10.2,10.28,2411200.0],["2010-07-13",10.5,10.58,10.29,10.38,3708500.0],["2010-07-14",10.33,10.49,10.17,10.26,2591900.0],["2010-07-15",10.31,10.38,9.94,10.25,4640500.0],["2010-07-16",10.15,10.72,9.88,10.5,5002200.0],["2010-07-19",10.59,10.8,10.2,10.46,3331600.0],["2010-07-20",10.22,11.25,10.14,11.24,3976300.0],["2010-07-21",11.35,11.43,10.95,11.09,2335000.0],["2010-07-22",11.33,11.55,11.17,11.37,2681900.0],["2010-07-23",11.34,11.95,11.2,11.85,2326800.0],["2010-07-26",11.89,12.18,11.8,11.98,2659500.0],["2010-07-27",12.09,12.17,11.77,11.89,1849300.0],["2010-07-28",11.76,11.98,11.61,11.96,1826800.0],["2010-07-29",12.05,12.69,12.05,12.5,3794600.0],["2010-07-30",12.25,12.99,12.24,12.83,2826600.0],["2010-08-02",13.12,13.2,12.41,12.51,3358400.0],["2010-08-03",12.52,12.66,12.08,12.17,2617900.0],["2010-08-04",12.31,12.6,12.12,12.4,2268200.0],["2010-08-05",12.26,12.91,12.0,12.58,5352700.0],["2010-08-06",13.99,14.0,12.94,13.95,18039800.0],["2010-08-09",14.08,14.08,13.53,13.97,6050800.0],["2010-08-10",13.72,13.88,13.54,13.64,3144400.0],["2010-08-11",13.35,13.38,12.85,12.89,3143400.0],["2010-08-12",12.7,13.35,12.6,13.21,2803900.0],["2010-08-13",13.18,13.19,12.71,12.8,2202900.0],["2010-08-16",12.73,13.12,12.51,12.99,2013600.0],["2010-08-17",13.22,13.65,13.04,13.45,2900000.0],["2010-08-18",13.42,13.5,13.08,13.41,2137500.0],["2010-08-19",13.29,13.34,12.74,12.74,2773700.0],["2010-08-20",12.74,12.77,12.35,12.51,2635000.0],["2010-08-23",12.72,12.83,12.32,12.33,1662400.0],["2010-08-24",12.13,12.38,12.0,12.17,2449400.0],["2010-08-25",11.99,12.17,11.81,12.11,2398600.0],["2010-08-26",12.22,12.32,12.0,12.05,1934000.0],["2010-08-27",12.26,12.63,11.88,12.56,1847600.0],["2010-08-30",12.7,12.89,12.16,12.18,2166500.0],["2010-08-31",12.02,12.5,11.92,12.48,2546500.0],["2010-09-01",12.75,12.94,12.6,12.85,2684100.0],["2010-09-02",12.94,13.33,12.86,13.17,1969300.0],["2010-09-03",13.5,13.58,13.15,13.31,1765900.0],["2010-09-07",13.26,13.83,13.12,13.77,3166300.0],["2010-09-08",13.76,14.0,13.69,13.82,2329900.0],["2010-09-09",14.0,14.03,11.53,11.63,18722800.0],["2010-09-10",12.09,12.1,10.46,11.13,30614900.0],["2010-09-13",11.32,11.36,10.3,10.88,16210300.0],["2010-09-14",10.95,11.44,10.58,11.13,10079900.0],["2010-09-15",11.02,11.12,10.68,11.09,7815400.0],["2010-09-16",10.99,11.21,10.87,11.03,4094800.0],["2010-09-17",11.16,11.17,10.88,11.04,3131400.0],["2010-09-20",11.04,11.75,11.01,11.74,4786000.0],["2010-09-21",11.75,11.88,11.49,11.68,4159200.0],["2010-09-22",11.69,11.83,11.14,11.23,4476300.0],["2010-09-23",11.24,12.44,11.13,11.98,9173600.0],["2010-09-24",12.4,12.45,12.11,12.35,3015800.0],["2010-09-27",12.32,12.92,12.11,12.72,4105700.0],["2010-09-28",12.73,12.98,12.37,12.97,2965000.0],["2010-09-29",12.91,13.16,12.82,12.94,3243200.0],["2010-09-30",12.98,13.12,12.9,13.0,4285900.0],["2010-10-01",13.2,13.24,12.95,13.21,2424300.0],["2010-10-04",13.29,13.38,12.88,13.04,2272600.0],["2010-10-05",13.19,13.67,13.1,13.56,3105700.0],["2010-10-06",13.5,13.64,13.25,13.54,2491700.0],["2010-10-07",13.95,14.78,13.92,14.38,7878200.0],["2010-10-08",14.43,14.87,14.33,14.72,3197600.0],["2010-10-11",14.76,14.94,14.5,14.61,2150900.0],["2010-10-12",14.59,14.85,14.35,14.7,2529700.0],["2010-10-13",14.75,14.79,14.27,14.34,3434600.0],["2010-10-14",14.4,14.44,13.58,13.84,4664800.0],["2010-10-15",14.06,14.42,13.77,14.03,2507000.0],["2010-10-18",14.03,14.19,13.82,14.08,1467000.0],["2010-10-19",13.92,14.18,13.35,13.4,2324000.0],["2010-10-20",13.56,13.93,13.47,13.66,1565600.0],["2010-10-21",13.77,14.0,13.2,13.51,2118700.0],["2010-10-22",13.55,13.78,13.32,13.55,1910400.0],["2010-10-25",13.64,14.0,13.31,13.93,3247400.0],["2010-10-26",13.81,14.47,13.74,14.41,3076800.0],["2010-10-27",14.36,14.37,13.89,14.19,2355200.0],["2010-10-28",14.19,14.37,13.72,13.82,1962800.0],["2010-10-29",13.8,14.05,13.74,13.93,1334700.0],["2010-11-01",14.07,14.55,13.99,14.22,2704500.0],["2010-11-02",14.34,14.5,13.94,14.08,2428700.0],["2010-11-03",14.17,14.2,13.84,14.13,1846900.0],["2010-11-04",14.32,14.88,14.08,14.8,4764300.0],["2010-11-05",14.3,14.75,13.86,14.46,9534500.0],["2010-11-08",14.6,15.94,14.57,15.82,8857900.0],["2010-11-09",15.89,15.97,15.23,15.3,3318100.0],["2010-11-10",15.25,15.6,14.93,15.59,2966900.0],["2010-11-11",15.34,16.32,15.24,16.3,3675400.0],["2010-11-12",16.09,16.23,15.53,15.65,2986400.0],["2010-11-15",15.68,16.0,15.66,15.73,1513600.0],["2010-11-16",15.56,15.83,15.15,15.41,2160400.0],["2010-11-17",15.48,15.97,15.46,15.91,1881000.0],["2010-11-18",16.09,16.3,15.9,15.96,2056800.0],["2010-11-19",15.95,16.52,15.95,16.5,1915400.0],["2010-11-22",16.5,17.0,16.36,16.95,2515600.0],["2010-11-23",16.8,17.12,16.7,16.9,2110400.0],["2010-11-24",17.3,17.89,17.3,17.74,3414800.0],["2010-11-26",17.52,17.73,17.36,17.48,1069800.0],["2010-11-29",17.36,17.65,17.08,17.52,1587000.0],["2010-11-30",17.37,17.72,17.26,17.55,2052700.0],["2010-12-01",17.93,18.21,17.83,17.88,2336700.0],["2010-12-02",17.98,18.11,17.62,17.75,1971900.0],["2010-12-03",17.5,17.95,17.41,17.83,1013500.0],["2010-12-06",17.88,17.95,17.6,17.82,962700.0],["2010-12-07",17.98,18.01,17.72,17.78,1398800.0],["2010-12-08",17.82,17.86,16.6,17.21,2619000.0],["2010-12-09",17.41,17.94,17.21,17.46,1935100.0],["2010-12-10",17.44,17.96,17.37,17.74,1412700.0],["2010-12-13",17.75,18.3,17.73,17.73,1458200.0],["2010-12-14",17.72,17.86,17.37,17.64,1284300.0],["2010-12-15",17.52,17.7,17.25,17.48,2638700.0],["2010-12-16",17.49,17.53,17.19,17.43,2186200.0],["2010-12-17",17.43,18.25,17.34,18.25,2628600.0],["2010-12-20",18.52,19.13,18.4,19.0,2881400.0],["2010-12-21",19.22,19.54,18.88,19.36,3168700.0],["2010-12-22",19.4,19.43,18.52,18.69,2994900.0],["2010-12-23",18.07,18.35,17.35,17.7,5484700.0],["2010-12-27",17.58,17.67,17.34,17.62,1434800.0],["2010-12-28",17.6,18.01,17.52,17.58,1980100.0],["2010-12-29",17.69,17.8,17.45,17.52,1320400.0],["2010-12-30",17.45,17.79,17.45,17.46,1377700.0],["2010-12-31",17.45,17.45,17.05,17.12,1942600.0],["2011-01-03",17.22,17.75,17.12,17.54,2319000.0],["2011-01-04",17.6,17.74,16.52,16.97,3096000.0],["2011-01-05",16.83,17.27,16.74,17.19,2531100.0],["2011-01-06",17.23,17.29,16.68,16.75,1933000.0],["2011-01-07",16.59,16.69,16.1,16.61,2914400.0],["2011-01-10",16.49,17.61,16.24,17.58,2641400.0],["2011-01-11",17.53,17.8,17.25,17.31,1717000.0],["2011-01-12",17.5,17.62,16.97,17.12,2253900.0],["2011-01-13",17.19,17.23,16.95,17.04,2005700.0],["2011-01-14",16.97,17.17,16.81,17.02,1923700.0],["2011-01-18",16.87,17.0,16.39,16.41,2313400.0],["2011-01-19",16.4,16.44,15.71,15.76,3394100.0],["2011-01-20",15.63,15.81,15.28,15.58,2432400.0],["2011-01-21",15.83,16.16,15.73,15.97,2673800.0],["2011-01-24",15.95,16.03,15.29,15.45,2417800.0],["2011-01-25",15.52,16.2,15.35,15.92,2341200.0],["2011-01-26",15.99,16.57,15.82,16.45,2957300.0],["2011-01-27",16.56,16.89,16.34,16.81,2397000.0],["2011-01-28",16.73,16.76,16.24,16.31,2174400.0],["2011-01-31",16.36,16.64,16.17,16.39,1268800.0],["2011-02-01",16.42,17.18,16.39,16.86,2014200.0],["2011-02-02",16.82,17.07,16.51,17.04,1141700.0],["2011-02-03",16.94,17.71,16.94,17.44,1914300.0],["2011-02-04",17.51,17.76,17.35,17.65,1327000.0],["2011-02-07",17.68,18.11,17.68,18.0,1431900.0],["2011-02-08",18.06,18.2,17.74,18.2,1171500.0],["2011-02-09",18.1,18.39,17.58,17.81,1861400.0],["2011-02-10",17.56,17.95,17.45,17.83,1400200.0],["2011-02-11",17.7,18.1,17.69,17.93,741100.0],["2011-02-14",17.98,18.24,17.85,17.99,704500.0],["2011-02-15",17.87,18.06,17.62,17.77,1085300.0],["2011-02-16",17.86,18.06,17.58,17.82,989200.0],["2011-02-17",17.81,17.97,17.6,17.77,1658500.0],["2011-02-18",17.71,18.04,17.6,18.01,1856900.0],["2011-02-22",17.83,17.91,17.28,17.61,2106800.0],["2011-02-23",17.61,17.65,16.84,17.15,2275800.0],["2011-02-24",17.07,18.12,16.77,18.09,3717400.0],["2011-02-25",18.76,19.0,17.38,17.69,6226500.0],["2011-02-28",17.87,17.89,17.41,17.65,1751200.0],["2011-03-01",17.76,17.84,17.16,17.21,2097900.0],["2011-03-02",17.15,17.82,17.15,17.47,2382000.0],["2011-03-03",17.61,17.97,17.5,17.92,3573200.0],["2011-03-04",17.9,18.45,17.73,18.42,2162500.0],["2011-03-07",18.46,18.75,18.09,18.5,2183200.0],["2011-03-08",18.52,19.23,18.39,19.18,2357300.0],["2011-03-09",19.11,19.61,19.0,19.32,2571400.0],["2011-03-10",19.08,19.14,18.36,18.4,2453200.0],["2011-03-11",18.03,18.58,17.89,18.44,1679300.0],["2011-03-14",18.2,18.25,17.74,18.08,2062300.0],["2011-03-15",17.13,17.3,16.94,17.14,4680900.0],["2011-03-16",17.26,17.4,16.47,16.75,3321800.0],["2011-03-17",17.09,17.15,16.51,16.61,2085800.0],["2011-03-18",16.83,16.83,15.97,16.14,3885600.0],["2011-03-21",16.32,16.76,16.25,16.76,2945500.0],["2011-03-22",16.83,16.89,16.4,16.41,1284300.0],["2011-03-23",16.42,16.94,16.33,16.87,1501200.0],["2011-03-24",16.95,17.02,16.6,16.93,1356900.0],["2011-03-25",17.1,17.6,17.1,17.45,1893000.0],["2011-03-28",17.49,17.8,17.35,17.4,1917200.0],["2011-03-29",17.3,17.6,17.16,17.52,1036700.0],["2011-03-30",17.58,18.22,17.53,18.21,1953000.0],["2011-03-31",18.15,18.15,17.7,17.84,1687000.0],["2011-04-01",17.98,18.48,17.88,18.16,1414000.0],["2011-04-04",18.29,18.59,18.09,18.43,1057500.0],["2011-04-05",18.35,18.58,18.13,18.39,1274600.0],["2011-04-06",18.58,18.71,18.07,18.47,1263500.0],["2011-04-07",18.61,18.69,18.11,18.28,930500.0],["2011-04-08",18.41,18.58,18.07,18.28,1212800.0],["2011-04-11",18.3,18.7,18.25,18.6,1516200.0],["2011-04-12",18.53,18.66,18.11,18.19,1248400.0],["2011-04-13",18.38,18.7,18.28,18.59,1598700.0],["2011-04-14",18.43,18.9,18.41,18.64,1164100.0],["2011-04-15",18.48,18.67,18.36,18.54,1347600.0],["2011-04-18",18.34,18.42,18.04,18.35,843300.0],["2011-04-19",18.49,19.49,18.48,19.45,2931300.0],["2011-04-20",19.85,20.25,19.65,20.21,2579500.0],["2011-04-21",20.46,20.46,20.03,20.4,1134700.0],["2011-04-25",20.41,21.03,20.33,21.01,2579600.0],["2011-04-26",21.32,21.33,20.91,21.09,3900000.0],["2011-04-27",21.14,21.19,20.17,20.73,3681500.0],["2011-04-28",20.65,21.59,20.54,21.29,4300000.0],["2011-04-29",20.28,20.84,19.3,20.11,7489600.0],["2011-05-02",20.3,20.73,20.07,20.18,2373600.0],["2011-05-03",20.1,20.17,19.53,19.85,2447200.0],["2011-05-04",19.9,20.64,19.49,20.61,2871200.0],["2011-05-05",20.37,21.12,20.22,20.67,2300500.0],["2011-05-06",21.41,21.49,20.91,21.0,3059300.0],["2011-05-09",21.03,21.91,20.87,21.57,2710700.0],["2011-05-10",21.8,22.72,21.77,22.62,5389600.0],["2011-05-11",22.63,22.75,21.9,22.18,2358500.0],["2011-05-12",22.01,22.59,21.92,22.41,2212200.0],["2011-05-13",22.41,22.62,22.12,22.2,1691100.0],["2011-05-16",22.1,22.21,21.49,21.5,1412800.0],["2011-05-17",21.37,21.65,21.19,21.52,1340000.0],["2011-05-18",21.78,22.1,21.63,22.02,926400.0],["2011-05-19",22.18,22.3,21.51,22.05,1185700.0],["2011-05-20",21.87,22.05,21.4,21.48,1826900.0],["2011-05-23",21.0,21.32,20.79,21.16,1600000.0],["2011-05-24",21.27,21.68,21.22,21.4,1200000.0],["2011-05-25",21.16,21.72,21.06,21.61,835100.0],["2011-05-26",21.66,22.11,21.5,21.95,1159800.0],["2011-05-27",22.1,23.0,22.0,22.87,1885100.0],["2011-05-31",23.14,23.47,22.38,22.73,1867500.0],["2011-06-01",22.68,22.96,21.92,21.92,2102400.0],["2011-06-02",22.12,22.37,21.37,21.5,2271100.0],["2011-06-03",21.08,22.14,21.0,21.65,1786000.0],["2011-06-06",21.55,21.85,21.35,21.52,1783700.0],["2011-06-07",21.64,22.1,21.38,21.83,1733300.0],["2011-06-08",21.81,22.0,21.18,21.4,2163200.0],["2011-06-09",21.53,21.98,21.44,21.5,1691700.0],["2011-06-10",21.4,21.85,21.34,21.64,1592000.0],["2011-06-13",21.87,22.45,21.68,21.93,1941800.0],["2011-06-14",22.25,22.9,21.99,22.65,1797700.0],["2011-06-15",22.4,23.03,22.32,22.62,1562000.0],["2011-06-16",22.71,24.46,22.48,23.66,5878800.0],["2011-06-17",24.02,24.34,23.19,23.21,2956800.0],["2011-06-20",23.48,24.69,23.31,24.64,2923400.0],["2011-06-21",24.85,25.09,24.54,24.67,3478900.0],["2011-06-22",24.8,25.17,24.51,24.61,2344600.0],["2011-06-23",24.33,25.25,24.02,25.21,3189900.0],["2011-06-24",25.29,25.6,24.74,24.81,2358600.0],["2011-06-27",25.0,25.88,24.81,25.33,2438000.0],["2011-06-28",25.39,25.95,25.28,25.85,2782600.0],["2011-06-29",26.01,26.04,25.44,25.65,1694200.0],["2011-06-30",25.77,25.99,25.44,25.75,1998000.0],["2011-07-01",25.64,26.61,25.51,26.52,1733000.0],["2011-07-05",27.38,27.38,26.55,27.27,1986400.0],["2011-07-06",26.95,27.96,26.88,27.62,2546600.0],["2011-07-07",27.94,28.28,27.64,27.71,2538800.0],["2011-07-08",27.23,27.55,26.66,27.47,2154500.0],["2011-07-11",27.09,27.5,26.09,26.33,1987800.0],["2011-07-12",26.03,26.51,25.78,26.25,1964300.0],["2011-07-13",26.35,26.83,26.21,26.56,1409900.0],["2011-07-14",26.33,26.85,25.92,26.12,1393600.0],["2011-07-15",26.46,26.52,25.93,26.49,2251800.0],["2011-07-18",26.28,26.64,26.04,26.04,1291600.0],["2011-07-19",26.25,27.16,26.22,27.14,1764600.0],["2011-07-20",27.31,27.45,27.02,27.39,2236900.0],["2011-07-21",27.39,27.96,26.79,26.92,1704500.0],["2011-07-22",27.5,28.55,27.34,28.24,3127300.0],["2011-07-25",27.92,29.0,27.8,28.26,2695800.0],["2011-07-26",28.16,28.27,27.03,27.15,3374900.0],["2011-07-27",27.41,27.96,26.55,26.76,4216400.0],["2011-07-28",29.0,31.21,28.98,30.92,10458000.0],["2011-07-29",30.49,31.7,30.25,31.33,3419100.0],["2011-08-01",32.15,32.47,30.36,31.52,3378300.0],["2011-08-02",31.2,31.82,30.08,30.39,3366400.0],["2011-08-03",30.52,30.99,28.63,30.57,3941200.0],["2011-08-04",30.28,30.28,27.47,27.48,3383700.0],["2011-08-05",27.89,28.97,26.75,28.64,4688100.0],["2011-08-08",26.07,27.5,23.63,24.63,7000400.0],["2011-08-09",25.45,28.1,24.8,27.72,5193000.0],["2011-08-10",27.65,28.31,26.5,26.97,4261400.0],["2011-08-11",27.07,29.25,27.0,28.89,3212600.0],["2011-08-12",29.57,29.69,28.16,28.81,2892400.0],["2011-08-15",29.17,29.75,28.25,29.75,2770700.0],["2011-08-16",29.25,29.48,28.09,28.19,2610200.0],["2011-08-17",28.55,28.69,26.75,27.35,2614000.0],["2011-08-18",26.05,26.46,25.16,25.41,2716900.0],["2011-08-19",24.93,25.84,23.27,23.33,4757100.0],["2011-08-22",24.36,24.38,23.12,23.52,2699800.0],["2011-08-23",24.28,26.68,23.66,26.63,3485600.0],["2011-08-24",26.3,27.65,26.17,27.19,3337800.0],["2011-08-25",27.36,27.73,25.87,26.01,2531200.0],["2011-08-26",25.49,27.2,25.4,27.08,2359000.0],["2011-08-29",27.55,28.3,27.5,28.26,1998400.0],["2011-08-30",27.76,28.68,27.61,28.28,2023600.0],["2011-08-31",28.72,28.89,26.93,27.39,3271600.0],["2011-09-01",27.28,28.49,27.01,27.12,2354200.0],["2011-09-02",26.5,26.5,25.07,25.4,3092800.0],["2011-09-06",24.5,25.97,24.25,25.89,2371800.0],["2011-09-07",26.67,27.18,26.33,26.64,2136000.0],["2011-09-08",26.34,27.12,25.74,25.98,1849500.0],["2011-09-09",25.82,26.53,25.0,25.16,2144400.0],["2011-09-12",24.72,25.94,24.5,25.63,1784800.0],["2011-09-13",25.75,26.4,25.22,25.94,2409400.0],["2011-09-14",26.35,27.86,25.73,27.27,2596600.0],["2011-09-15",27.67,27.96,26.75,27.73,2189700.0],["2011-09-16",27.91,28.5,27.78,28.28,2787400.0],["2011-09-19",27.61,28.89,27.46,28.57,2056500.0],["2011-09-20",28.8,29.23,27.71,27.92,2178100.0],["2011-09-21",27.95,28.58,26.91,26.93,2181000.0],["2011-09-22",25.79,26.95,25.41,26.23,2996200.0],["2011-09-23",26.4,27.65,26.0,27.58,2839600.0],["2011-09-26",27.86,28.43,26.94,28.39,2715700.0],["2011-09-27",28.96,29.5,27.46,27.81,3202700.0],["2011-09-28",27.95,28.25,26.2,26.3,2458100.0],["2011-09-29",27.09,27.2,24.01,25.56,3719500.0],["2011-09-30",25.1,25.35,23.66,23.68,3110900.0],["2011-10-03",23.41,24.24,22.0,22.0,4527400.0],["2011-10-04",21.9,23.3,20.9,23.28,5345300.0],["2011-10-05",23.22,24.41,22.42,24.32,3955400.0],["2011-10-06",24.49,25.98,24.2,25.84,3372100.0],["2011-10-07",25.92,26.68,25.0,25.37,3507000.0],["2011-10-10",26.0,27.11,25.8,26.46,2263500.0],["2011-10-11",26.33,26.94,26.02,26.58,1318100.0],["2011-10-12",26.88,27.33,26.25,26.33,2040500.0],["2011-10-13",26.07,26.95,26.02,26.76,1560300.0],["2011-10-14",27.42,27.68,26.37,26.97,2006700.0],["2011-10-17",26.85,27.42,26.52,26.64,5261700.0],["2011-10-18",17.37,17.45,16.08,16.15,26709000.0],["2011-10-19",16.49,17.08,15.36,15.36,11563700.0],["2011-10-20",15.46,15.72,14.95,15.23,6022100.0],["2011-10-21",15.43,15.49,14.95,15.25,4142300.0],["2011-10-24",15.32,17.03,15.3,17.01,8359000.0],["2011-10-25",16.85,16.87,16.27,16.3,4820900.0],["2011-10-26",16.52,16.72,15.81,16.45,3699600.0],["2011-10-27",16.89,17.23,16.52,17.0,4771400.0],["2011-10-28",16.75,17.35,16.27,17.24,5242900.0],["2011-10-31",17.0,18.06,16.86,17.67,4345100.0],["2011-11-01",16.71,18.22,16.55,17.86,5242000.0],["2011-11-02",18.12,18.49,17.5,17.88,2937600.0],["2011-11-03",17.97,18.13,17.25,17.89,2564800.0],["2011-11-04",17.75,17.96,17.41,17.81,1906000.0],["2011-11-07",17.71,17.9,17.32,17.52,2019800.0],["2011-11-08",17.6,17.78,16.96,17.42,2635400.0],["2011-11-09",16.94,17.3,16.6,16.75,2128800.0],["2011-11-10",16.87,16.91,16.08,16.29,2973300.0],["2011-11-11",16.56,16.9,16.36,16.87,2267000.0],["2011-11-14",16.82,17.53,16.75,17.37,2722400.0],["2011-11-15",17.25,17.66,17.1,17.31,2158400.0],["2011-11-16",17.13,17.38,16.37,16.4,2370000.0],["2011-11-17",16.48,16.68,15.84,16.05,2860100.0],["2011-11-18",15.93,16.46,15.92,16.12,2029700.0],["2011-11-21",15.74,15.85,15.18,15.41,2143900.0],["2011-11-22",15.33,15.81,15.28,15.52,1425300.0],["2011-11-23",15.44,15.48,14.82,14.83,2316400.0],["2011-11-25",14.76,15.01,14.55,14.64,760700.0],["2011-11-28",15.17,15.72,15.06,15.72,1986000.0],["2011-11-29",16.0,16.0,14.89,15.11,2549500.0],["2011-11-30",15.67,15.71,15.32,15.51,2222500.0],["2011-12-01",15.51,15.93,15.39,15.44,1924200.0],["2011-12-02",15.7,15.92,15.43,15.84,1824500.0],["2011-12-05",16.3,16.5,16.04,16.35,1512900.0],["2011-12-06",16.29,16.29,15.39,15.41,2549100.0],["2011-12-07",15.5,16.0,15.16,15.76,3022300.0],["2011-12-08",15.65,15.94,15.26,15.31,1551000.0],["2011-12-09",15.44,16.19,15.25,16.03,2023600.0],["2011-12-12",15.75,15.8,15.42,15.77,1920200.0],["2011-12-13",15.87,16.04,14.8,15.05,2335400.0],["2011-12-14",14.9,15.15,14.27,14.39,2844500.0],["2011-12-15",14.62,14.7,14.2,14.57,1717700.0],["2011-12-16",14.71,15.0,14.65,14.83,3421300.0],["2011-12-19",14.92,15.03,14.52,14.55,1804000.0],["2011-12-20",14.93,15.53,14.85,15.06,2479300.0],["2011-12-21",15.07,15.33,14.88,15.16,3749300.0],["2011-12-22",15.17,15.26,14.86,15.16,2028400.0],["2011-12-23",15.2,15.88,15.0,15.88,1726700.0],["2011-12-27",15.85,15.89,15.49,15.86,2202800.0],["2011-12-28",15.87,16.03,14.85,14.93,2597200.0],["2011-12-29",14.97,15.21,14.73,14.99,1363100.0],["2011-12-30",14.89,15.18,14.76,14.77,1822300.0],["2012-01-03",15.08,15.57,15.06,15.33,1835400.0],["2012-01-04",15.29,16.1,15.13,15.95,1730000.0],["2012-01-05",15.8,15.95,15.31,15.82,1832500.0],["2012-01-06",15.74,15.78,14.95,15.27,2683300.0],["2012-01-09",15.28,15.53,15.12,15.3,2285900.0],["2012-01-10",15.45,15.97,15.36,15.95,3205300.0],["2012-01-11",17.26,18.76,17.1,18.56,13532500.0],["2012-01-12",18.54,19.0,18.01,18.4,4310900.0],["2012-01-13",18.13,18.72,17.86,18.31,3225300.0],["2012-01-17",18.41,18.5,18.0,18.07,2217500.0],["2012-01-18",18.07,19.18,17.98,18.79,4580800.0],["2012-01-19",18.95,19.0,18.36,18.42,2262000.0],["2012-01-20",18.5,18.78,18.2,18.26,1717500.0],["2012-01-23",18.33,18.88,18.22,18.51,1952500.0],["2012-01-24",18.36,19.35,18.35,19.16,2659000.0],["2012-01-25",19.12,19.64,18.97,19.39,2439500.0],["2012-01-26",19.7,19.71,18.88,19.13,1935300.0],["2012-01-27",19.01,19.45,19.01,19.31,1441100.0],["2012-01-30",19.06,19.32,18.75,19.11,2619300.0],["2012-01-31",19.26,19.28,18.85,19.02,1431700.0],["2012-02-01",19.14,20.21,19.14,19.78,3365700.0],["2012-02-02",19.9,20.06,19.58,19.79,1734200.0],["2012-02-03",20.19,20.6,20.03,20.42,1696600.0],["2012-02-06",20.01,20.48,20.0,20.3,1496900.0],["2012-02-07",20.25,20.43,20.04,20.34,1512800.0],["2012-02-08",20.4,20.89,20.15,20.49,1425700.0],["2012-02-09",21.18,21.34,20.41,20.44,1951400.0],["2012-02-10",20.13,20.37,19.77,19.98,1765300.0],["2012-02-13",20.25,20.25,19.84,20.0,1470000.0],["2012-02-14",19.95,20.21,19.78,20.2,1986900.0],["2012-02-15",20.26,21.0,20.26,20.67,2898300.0],["2012-02-16",20.63,21.54,20.61,21.32,2128100.0],["2012-02-17",21.48,21.52,20.55,20.71,2712700.0],["2012-02-21",20.82,21.0,19.89,20.0,2446300.0],["2012-02-22",20.1,20.47,19.94,20.19,1567900.0],["2012-02-23",20.3,20.7,20.21,20.42,3894400.0],["2012-02-24",18.61,19.41,18.3,19.41,7480500.0],["2012-02-27",19.2,20.0,19.2,19.43,3005100.0],["2012-02-28",19.47,19.77,19.3,19.7,1913500.0],["2012-02-29",19.7,19.99,19.57,19.64,1796800.0],["2012-03-01",19.74,20.59,19.73,20.36,2024900.0],["2012-03-02",20.45,20.72,20.01,20.05,1529300.0],["2012-03-05",19.96,20.31,19.63,19.63,1795800.0],["2012-03-06",19.19,19.36,18.95,19.03,1619300.0],["2012-03-07",19.1,19.28,18.97,19.03,1314000.0],["2012-03-08",19.17,19.31,18.24,18.39,3707200.0],["2012-03-09",18.48,19.01,18.17,18.66,4254100.0],["2012-03-12",19.13,19.19,18.6,18.94,1832800.0],["2012-03-13",19.13,19.6,19.08,19.48,2136700.0],["2012-03-14",19.56,19.75,19.41,19.46,1142900.0],["2012-03-15",19.51,19.73,19.25,19.63,906600.0],["2012-03-16",19.6,19.66,19.02,19.07,1233300.0],["2012-03-19",18.97,19.54,18.96,19.33,779600.0],["2012-03-20",19.12,19.64,19.02,19.49,1847200.0],["2012-03-21",19.51,20.6,19.39,20.17,3584100.0],["2012-03-22",20.08,21.12,19.99,20.73,3465000.0],["2012-03-23",20.85,20.93,20.08,20.33,1604000.0],["2012-03-26",20.48,21.35,20.35,21.24,2146500.0],["2012-03-27",22.11,22.4,21.22,21.27,3122400.0],["2012-03-28",21.23,21.37,20.7,20.89,1494100.0],["2012-03-29",20.75,20.83,20.37,20.61,1079400.0],["2012-03-30",20.87,21.32,20.67,20.92,1169000.0],["2012-04-02",20.78,21.27,20.72,21.15,1695500.0],["2012-04-03",21.18,21.49,20.96,21.16,997300.0],["2012-04-04",20.91,21.01,20.35,20.64,1087600.0],["2012-04-05",20.52,21.1,20.49,20.52,1213300.0],["2012-04-09",20.23,20.41,19.91,20.39,1102200.0],["2012-04-10",20.44,20.44,19.21,19.36,1888300.0],["2012-04-11",19.61,20.25,19.56,20.0,1281700.0],["2012-04-12",20.32,20.89,20.27,20.77,1584800.0],["2012-04-13",20.67,21.6,20.56,21.38,1843400.0],["2012-04-16",21.48,21.69,20.98,20.99,1941300.0],["2012-04-17",21.3,22.33,21.29,22.04,2206800.0],["2012-04-18",21.9,22.09,21.7,22.04,1958000.0],["2012-04-19",22.05,22.45,21.85,22.07,2156800.0],["2012-04-20",22.35,22.59,21.97,22.0,1923700.0],["2012-04-23",21.67,22.46,21.37,22.33,2672000.0],["2012-04-24",22.19,22.32,21.47,21.49,2489200.0],["2012-04-25",21.93,22.29,21.47,22.04,3345600.0],["2012-04-26",21.45,21.56,19.62,20.26,8602400.0],["2012-04-27",20.28,20.42,19.81,19.93,2029400.0],["2012-04-30",19.96,20.31,19.83,20.2,1935600.0],["2012-05-01",20.22,20.47,20.09,20.13,1513000.0],["2012-05-02",19.94,20.5,19.9,20.34,1399400.0],["2012-05-03",20.27,20.36,19.47,19.5,2187300.0],["2012-05-04",19.44,19.44,18.32,18.43,3829400.0],["2012-05-07",18.34,18.46,17.84,18.05,2685500.0],["2012-05-08",17.85,17.9,16.46,17.67,4190800.0],["2012-05-09",17.42,17.85,17.1,17.7,2350700.0],["2012-05-10",17.8,17.95,16.73,16.86,3916400.0],["2012-05-11",16.68,18.23,16.66,17.59,3166000.0],["2012-05-14",17.36,17.58,17.01,17.06,1673200.0],["2012-05-15",17.25,17.41,16.74,16.87,1788000.0],["2012-05-16",16.97,17.1,16.66,16.73,1293100.0],["2012-05-17",16.68,16.74,15.7,15.77,2307200.0],["2012-05-18",15.86,16.37,15.38,15.49,3370700.0],["2012-05-21",15.66,16.45,15.49,16.42,1713900.0],["2012-05-22",16.5,16.91,16.3,16.75,2339000.0],["2012-05-23",16.52,16.98,16.23,16.86,2579700.0],["2012-05-24",17.04,17.4,16.97,17.09,2056800.0],["2012-05-25",17.18,17.6,17.14,17.44,1465800.0],["2012-05-29",17.7,18.14,17.45,18.04,1845700.0],["2012-05-30",17.75,17.83,17.16,17.22,1337400.0],["2012-05-31",17.38,17.38,16.2,16.91,1808100.0],["2012-06-01",16.52,16.52,15.84,16.17,1741400.0],["2012-06-04",16.17,16.38,15.7,16.1,900400.0],["2012-06-05",16.09,16.56,16.0,16.48,960600.0],["2012-06-06",16.7,17.0,16.46,16.74,1949100.0],["2012-06-07",16.93,16.93,16.1,16.25,1710800.0],["2012-06-08",16.15,16.47,15.94,16.43,1806400.0],["2012-06-11",16.8,16.8,15.92,15.99,1506000.0],["2012-06-12",16.12,16.14,15.68,15.8,2092800.0],["2012-06-13",15.73,16.1,15.44,15.57,1218600.0],["2012-06-14",15.57,15.94,15.5,15.79,1038900.0],["2012-06-15",15.79,16.28,15.69,16.24,1213100.0],["2012-06-18",16.12,16.21,15.86,16.09,1155600.0],["2012-06-19",16.18,16.4,16.06,16.14,1667600.0],["2012-06-20",16.1,16.25,15.83,16.16,1027200.0],["2012-06-21",16.13,16.13,15.61,15.67,1052900.0],["2012-06-22",15.9,16.21,15.76,16.12,1107200.0],["2012-06-25",15.94,16.2,15.77,15.85,1030000.0],["2012-06-26",15.83,16.05,15.64,15.65,813900.0],["2012-06-27",15.67,15.84,15.44,15.76,782500.0],["2012-06-28",15.64,15.78,15.24,15.64,1127900.0],["2012-06-29",15.91,16.25,15.65,16.15,1538900.0],["2012-07-02",16.13,16.13,15.47,15.54,1631700.0],["2012-07-03",15.51,15.87,15.42,15.86,919700.0],["2012-07-05",15.89,17.04,15.86,16.97,2022800.0],["2012-07-06",16.79,16.83,15.98,16.0,1620000.0],["2012-07-09",15.89,15.89,14.81,14.86,3484900.0],["2012-07-10",15.06,15.25,14.17,14.28,2569500.0],["2012-07-11",14.35,14.35,13.92,14.14,1888400.0],["2012-07-12",13.91,14.78,13.8,14.68,2142400.0],["2012-07-13",14.74,14.98,14.56,14.79,1123900.0],["2012-07-16",14.67,14.92,14.33,14.51,1335700.0],["2012-07-17",14.57,14.64,14.04,14.14,1918000.0],["2012-07-18",14.07,15.13,13.86,14.92,2516500.0],["2012-07-19",15.0,15.5,14.91,15.31,1508900.0],["2012-07-20",15.31,15.35,15.04,15.12,2024400.0],["2012-07-23",14.79,14.79,14.18,14.24,2376300.0],["2012-07-24",14.35,14.44,13.85,13.92,2065100.0],["2012-07-25",13.96,14.25,13.84,13.89,2619500.0],["2012-07-26",14.8,16.79,14.57,16.24,10870900.0],["2012-07-27",16.31,16.34,15.51,15.79,3877800.0],["2012-07-30",15.8,15.85,15.22,15.58,2483000.0],["2012-07-31",15.56,15.64,15.32,15.35,1889300.0],["2012-08-01",15.41,15.72,15.36,15.61,2519900.0],["2012-08-02",15.45,15.76,15.4,15.61,1703500.0],["2012-08-03",15.95,16.24,15.75,16.0,2331300.0],["2012-08-06",16.07,16.61,16.02,16.54,1161500.0],["2012-08-07",16.62,17.24,16.62,16.93,1719900.0],["2012-08-08",16.8,17.01,16.58,16.69,1090800.0],["2012-08-09",16.71,16.89,16.59,16.74,1059400.0],["2012-08-10",16.71,16.76,16.31,16.49,824500.0],["2012-08-13",16.41,16.53,15.96,16.5,960400.0],["2012-08-14",16.65,16.81,16.42,16.52,1143100.0],["2012-08-15",16.47,16.82,16.47,16.64,706600.0],["2012-08-16",16.67,16.87,16.44,16.79,832800.0],["2012-08-17",16.82,17.38,16.78,17.27,2120000.0],["2012-08-20",17.25,17.33,16.67,16.8,1412300.0],["2012-08-21",16.82,17.07,16.76,16.98,1589300.0],["2012-08-22",16.93,17.26,16.88,17.08,1411000.0],["2012-08-23",17.02,17.02,16.14,16.31,3348400.0],["2012-08-24",16.31,17.81,16.3,17.65,3716500.0],["2012-08-27",17.73,17.98,17.22,17.45,1774800.0],["2012-08-28",17.39,17.76,17.34,17.62,1540700.0],["2012-08-29",17.64,17.9,17.55,17.68,1163400.0],["2012-08-30",17.54,17.58,17.21,17.22,951600.0],["2012-08-31",17.41,17.63,17.15,17.49,967300.0],["2012-09-04",17.42,17.97,17.28,17.94,1617400.0],["2012-09-05",17.85,18.09,17.66,17.93,1581700.0],["2012-09-06",18.0,18.6,17.99,18.27,1671400.0],["2012-09-07",18.3,18.38,18.0,18.24,1092300.0],["2012-09-10",18.29,18.44,18.02,18.22,1434300.0],["2012-09-11",18.2,18.52,17.87,18.24,1385800.0],["2012-09-12",18.43,18.52,17.72,17.88,2211400.0],["2012-09-13",17.78,17.8,16.82,17.51,3593600.0],["2012-09-14",17.61,18.37,17.53,17.84,3040000.0],["2012-09-17",17.75,17.76,17.39,17.6,1149900.0],["2012-09-18",17.55,17.8,17.32,17.77,1608800.0],["2012-09-19",17.72,17.9,17.45,17.65,1206300.0],["2012-09-20",17.62,17.64,17.2,17.32,1181200.0],["2012-09-21",17.5,17.66,17.11,17.19,1410600.0],["2012-09-24",17.03,17.14,16.8,16.84,1137300.0],["2012-09-25",16.88,16.95,16.24,16.28,1561200.0],["2012-09-26",16.3,16.5,16.06,16.3,1258700.0],["2012-09-27",16.43,16.64,16.0,16.37,1365500.0],["2012-09-28",16.17,16.41,16.08,16.21,1155900.0],["2012-10-01",16.28,16.56,15.9,16.12,1185000.0],["2012-10-02",16.19,16.43,16.12,16.4,1238400.0],["2012-10-03",16.47,16.53,16.02,16.07,1308700.0],["2012-10-04",16.15,16.46,16.01,16.42,1040700.0],["2012-10-05",16.56,16.79,16.44,16.49,1141300.0],["2012-10-08",16.44,16.57,16.08,16.15,692200.0],["2012-10-09",16.12,16.26,15.72,15.73,924500.0],["2012-10-10",15.78,15.99,15.62,15.7,1088200.0],["2012-10-11",15.89,16.27,15.81,16.11,848000.0],["2012-10-12",16.08,16.23,15.64,15.69,915100.0],["2012-10-15",15.76,15.9,15.6,15.67,796800.0],["2012-10-16",15.74,16.1,15.67,16.0,1487000.0],["2012-10-17",16.01,16.33,15.84,16.21,1597100.0],["2012-10-18",16.37,16.7,16.34,16.61,1822700.0],["2012-10-19",16.55,16.67,16.31,16.38,1465100.0],["2012-10-22",16.36,16.64,16.29,16.56,1058900.0],["2012-10-23",16.5,16.55,16.18,16.41,948400.0],["2012-10-24",16.48,16.62,15.92,16.19,2298400.0],["2012-10-25",13.91,14.04,12.61,12.76,16139700.0],["2012-10-26",12.86,12.86,12.44,12.73,4541700.0],["2012-10-31",12.74,12.97,12.57,12.6,2098800.0],["2012-11-01",12.71,12.95,12.7,12.79,1860700.0],["2012-11-02",12.79,13.14,12.61,12.96,2700700.0],["2012-11-05",12.98,13.23,12.97,13.11,1709000.0],["2012-11-06",13.18,13.28,12.54,12.63,3830100.0],["2012-11-07",12.61,12.65,12.36,12.39,2137600.0],["2012-11-08",12.4,12.5,12.05,12.12,1792300.0],["2012-11-09",12.1,12.19,12.0,12.14,1712200.0],["2012-11-12",12.23,12.43,12.17,12.41,1586400.0],["2012-11-13",12.31,12.68,12.26,12.61,2545700.0],["2012-11-14",12.61,12.65,12.09,12.2,1900400.0],["2012-11-15",12.18,12.21,12.0,12.19,1394900.0],["2012-11-16",12.14,12.23,12.0,12.03,2164300.0],["2012-11-19",12.22,12.62,12.12,12.59,2585100.0],["2012-11-20",12.59,12.65,12.27,12.33,827200.0],["2012-11-21",12.33,12.53,12.22,12.4,802500.0],["2012-11-23",12.56,12.58,12.35,12.43,674300.0],["2012-11-26",12.4,12.51,12.2,12.35,1907900.0],["2012-11-27",12.95,13.74,12.85,13.49,6830700.0],["2012-11-28",13.51,13.72,13.35,13.64,2256100.0],["2012-11-29",13.75,13.97,13.56,13.65,1840400.0],["2012-11-30",13.64,13.73,13.2,13.35,1663500.0],["2012-12-03",13.44,13.61,13.15,13.22,1468500.0],["2012-12-04",13.2,13.38,13.08,13.28,1038000.0],["2012-12-05",13.28,13.39,13.04,13.3,1199800.0],["2012-12-06",13.42,13.68,13.25,13.64,1443800.0],["2012-12-07",13.73,13.95,13.48,13.65,1429400.0],["2012-12-10",13.64,14.08,13.63,13.79,2492800.0],["2012-12-11",13.98,14.47,13.84,14.33,3745800.0],["2012-12-12",14.44,14.48,14.08,14.08,1886200.0],["2012-12-13",14.13,14.29,13.75,13.9,1527900.0],["2012-12-14",13.83,13.97,13.44,13.54,1651400.0],["2012-12-17",13.58,13.78,13.53,13.77,839400.0],["2012-12-18",13.84,14.28,13.81,14.25,1577100.0],["2012-12-19",14.34,14.36,13.9,13.9,1236800.0],["2012-12-20",13.88,13.92,13.53,13.69,1649500.0],["2012-12-21",13.5,13.78,13.31,13.75,2274700.0],["2012-12-24",13.75,13.9,13.56,13.66,598100.0],["2012-12-26",13.75,13.8,13.56,13.7,1338000.0],["2012-12-27",13.8,13.8,13.34,13.74,1317100.0],["2012-12-28",13.66,14.04,13.63,13.87,1487700.0],["2012-12-31",13.85,14.44,13.78,14.39,1362400.0],["2013-01-02",14.69,14.95,14.59,14.8,3523000.0],["2013-01-03",14.65,15.36,14.61,15.08,2391000.0],["2013-01-04",15.22,15.5,15.1,15.35,2250900.0],["2013-01-07",15.25,15.7,15.0,15.36,2238000.0],["2013-01-08",15.36,15.54,15.05,15.23,1490400.0],["2013-01-09",15.24,15.44,15.13,15.25,1743000.0],["2013-01-10",15.37,15.5,14.96,15.36,1227600.0],["2013-01-11",15.37,15.59,15.27,15.53,1432200.0],["2013-01-14",15.66,15.9,15.37,15.52,1720400.0],["2013-01-15",15.4,15.8,15.32,15.71,1342000.0],["2013-01-16",14.92,15.0,14.13,14.19,6437000.0],["2013-01-17",14.29,14.78,14.2,14.57,2614200.0],["2013-01-18",14.58,14.78,14.23,14.27,2613600.0],["2013-01-22",14.48,14.79,14.37,14.52,3737800.0],["2013-01-23",14.54,14.55,14.4,14.45,1246500.0],["2013-01-24",14.38,14.68,14.38,14.59,1586200.0],["2013-01-25",14.64,14.94,14.58,14.85,1642500.0],["2013-01-28",15.05,15.28,14.9,15.23,2065700.0],["2013-01-29",15.25,15.29,15.09,15.18,1418500.0],["2013-01-30",15.11,15.24,14.73,14.77,1754800.0],["2013-01-31",14.69,14.94,14.66,14.86,1669900.0],["2013-02-01",14.94,15.17,14.8,15.0,1172900.0],["2013-02-04",14.89,14.95,14.72,14.79,1419600.0],["2013-02-05",14.87,15.15,14.73,14.91,1420100.0],["2013-02-06",14.84,15.1,14.78,15.08,1209000.0],["2013-02-07",15.07,15.15,14.79,15.0,1360900.0],["2013-02-08",15.0,15.29,14.93,15.13,1315300.0],["2013-02-11",15.17,15.25,14.92,15.21,1146200.0],["2013-02-12",15.23,15.4,15.16,15.28,1009400.0],["2013-02-13",15.27,15.38,15.01,15.08,1880200.0],["2013-02-14",15.05,15.08,14.84,14.89,1384000.0],["2013-02-15",15.0,15.16,14.86,14.96,1771600.0],["2013-02-19",15.13,15.13,14.69,14.7,3033200.0],["2013-02-20",14.77,14.88,14.54,14.61,3440400.0],["2013-02-21",14.5,15.39,14.48,14.9,5363000.0],["2013-02-22",15.0,15.73,15.0,15.43,3878700.0],["2013-02-25",15.51,15.75,15.28,15.3,2219100.0],["2013-02-26",15.41,15.5,14.95,15.1,1998200.0],["2013-02-27",15.29,15.5,15.11,15.26,1343400.0],["2013-02-28",15.23,15.3,15.05,15.15,839200.0],["2013-03-01",15.03,15.23,14.95,15.14,1207400.0],["2013-03-04",15.15,15.26,14.95,15.03,936200.0],["2013-03-05",15.14,15.21,14.86,14.93,2225200.0],["2013-03-06",15.0,15.5,15.0,15.37,1590800.0],["2013-03-07",15.42,15.88,15.3,15.79,2402400.0],["2013-03-08",15.96,16.0,15.64,15.87,1289600.0],["2013-03-11",15.82,15.86,15.56,15.65,1536100.0],["2013-03-12",15.61,15.91,15.59,15.67,1186300.0],["2013-03-13",15.63,16.12,15.43,16.01,1761000.0],["2013-03-14",16.28,16.36,15.99,16.23,1838400.0],["2013-03-15",16.17,16.35,16.04,16.06,2057600.0],["2013-03-18",15.86,15.99,15.68,15.81,1245700.0],["2013-03-19",15.81,15.95,15.13,15.36,1805200.0],["2013-03-20",15.42,15.53,15.22,15.46,983500.0],["2013-03-21",15.41,15.58,15.35,15.35,718200.0],["2013-03-22",15.47,15.51,15.24,15.3,743700.0],["2013-03-25",15.45,15.5,14.89,14.98,2458300.0],["2013-03-26",15.04,15.09,14.7,14.92,1407400.0],["2013-03-27",14.73,14.98,14.69,14.89,964000.0],["2013-03-28",14.96,15.07,14.71,14.82,1095500.0],["2013-04-01",14.81,14.97,14.63,14.81,1582700.0],["2013-04-02",14.86,14.94,14.59,14.74,1581300.0],["2013-04-03",14.7,14.75,14.27,14.38,1721400.0],["2013-04-04",14.42,15.12,14.19,15.03,2489500.0],["2013-04-05",14.79,15.33,14.67,15.31,1580700.0],["2013-04-08",15.31,15.51,15.28,15.51,1392300.0],["2013-04-09",15.49,15.5,14.99,15.06,1503000.0],["2013-04-10",15.12,15.25,15.0,15.18,2121800.0],["2013-04-11",15.17,15.94,15.1,15.91,2156200.0],["2013-04-12",15.78,15.97,15.43,15.86,1503900.0],["2013-04-15",15.71,15.98,15.02,15.07,1496900.0],["2013-04-16",15.17,15.39,14.87,15.03,1690500.0],["2013-04-17",14.89,15.01,14.65,14.97,2012400.0],["2013-04-18",15.03,15.18,14.84,14.95,2036700.0],["2013-04-19",14.94,15.28,14.76,15.27,1529300.0],["2013-04-22",15.28,15.45,14.94,15.36,1146700.0],["2013-04-23",15.46,15.59,15.38,15.54,1933600.0],["2013-04-24",15.59,15.93,15.5,15.69,2031400.0],["2013-04-25",16.2,16.55,15.77,16.34,4577800.0],["2013-04-26",16.27,16.5,15.8,15.93,1671400.0],["2013-04-29",15.95,16.15,15.75,15.98,1099500.0],["2013-04-30",15.85,16.04,15.76,16.02,1092200.0],["2013-05-01",15.91,16.01,15.74,15.82,1242200.0],["2013-05-02",15.86,15.95,15.74,15.9,805000.0],["2013-05-03",16.1,16.39,16.08,16.17,970500.0],["2013-05-06",16.16,16.39,16.07,16.1,774800.0],["2013-05-07",16.05,16.2,15.94,16.1,1592500.0],["2013-05-08",16.05,16.72,16.01,16.59,1550400.0],["2013-05-09",16.58,16.85,16.33,16.68,1573500.0],["2013-05-10",16.71,17.01,16.68,16.95,1290800.0],["2013-05-13",16.89,17.08,16.68,16.73,1442600.0],["2013-05-14",16.8,17.45,16.8,17.44,2066300.0],["2013-05-15",17.41,17.48,17.1,17.18,975600.0],["2013-05-16",17.2,17.32,16.83,16.93,899000.0],["2013-05-17",16.96,17.14,16.93,17.13,935600.0],["2013-05-20",17.06,17.13,16.99,17.08,707800.0],["2013-05-21",17.01,17.4,16.99,17.38,1069500.0],["2013-05-22",17.45,17.53,16.95,17.07,1410300.0],["2013-05-23",16.87,16.9,16.57,16.82,914600.0],["2013-05-24",16.77,16.83,16.5,16.72,738200.0],["2013-05-28",17.0,17.51,16.93,17.3,1758200.0],["2013-05-29",17.22,17.59,17.19,17.42,922800.0],["2013-05-30",17.5,17.92,17.47,17.86,1231500.0],["2013-05-31",17.76,17.95,17.56,17.64,900500.0],["2013-06-03",17.74,17.75,17.2,17.43,1180100.0],["2013-06-04",17.42,17.75,17.2,17.37,581500.0],["2013-06-05",17.24,17.43,16.73,16.74,1142200.0],["2013-06-06",16.71,17.02,16.58,17.02,890600.0],["2013-06-07",17.14,17.2,16.94,17.12,624200.0],["2013-06-10",17.18,17.32,17.12,17.15,789100.0],["2013-06-11",16.98,17.1,16.45,16.48,1447200.0],["2013-06-12",16.55,16.73,16.3,16.37,990100.0],["2013-06-13",16.42,16.64,16.27,16.56,763200.0],["2013-06-14",16.57,16.67,16.39,16.46,492500.0],["2013-06-17",16.56,16.61,16.24,16.35,630700.0],["2013-06-18",16.38,16.59,16.3,16.34,654500.0],["2013-06-19",16.33,16.45,16.17,16.17,650400.0],["2013-06-20",15.98,16.0,15.71,15.85,1005200.0],["2013-06-21",15.95,16.05,15.61,15.79,1293500.0],["2013-06-24",15.58,15.71,15.08,15.46,1336200.0],["2013-06-25",15.57,15.77,15.43,15.57,835900.0],["2013-06-26",15.68,15.77,15.54,15.69,916200.0],["2013-06-27",15.75,16.28,15.73,16.13,1392000.0],["2013-06-28",16.14,16.58,15.93,16.5,1480100.0],["2013-07-01",16.69,17.14,16.65,16.76,928900.0],["2013-07-02",16.75,17.0,16.68,16.82,1097800.0],["2013-07-03",16.76,16.91,16.72,16.84,341100.0],["2013-07-05",17.09,17.21,16.93,17.06,690100.0],["2013-07-08",17.08,17.37,17.08,17.17,628000.0],["2013-07-09",17.37,17.5,17.21,17.23,1047600.0],["2013-07-10",17.23,17.32,17.15,17.24,655700.0],["2013-07-11",17.32,17.47,17.25,17.37,815100.0],["2013-07-12",17.32,17.62,17.32,17.49,617200.0],["2013-07-15",17.11,17.19,16.52,16.71,2632100.0],["2013-07-16",16.66,16.82,16.31,16.69,1472600.0],["2013-07-17",16.75,16.88,16.65,16.7,772500.0],["2013-07-18",17.12,17.22,16.88,17.04,1343500.0],["2013-07-19",17.04,17.17,16.72,16.75,1199000.0],["2013-07-22",16.4,16.87,16.33,16.87,1714100.0],["2013-07-23",17.1,17.54,16.88,17.31,2446700.0],["2013-07-24",17.37,17.42,16.95,16.98,2208400.0],["2013-07-25",12.97,13.77,12.97,13.55,14655800.0],["2013-07-26",13.59,13.88,13.26,13.73,3966900.0],["2013-07-29",13.76,13.8,13.3,13.36,3456400.0],["2013-07-30",13.36,13.6,13.31,13.6,1351500.0],["2013-07-31",13.69,13.79,13.49,13.67,1674500.0],["2013-08-01",13.77,13.97,13.77,13.92,2111700.0],["2013-08-02",13.98,14.25,13.86,14.07,1506900.0],["2013-08-05",14.09,14.45,14.03,14.3,1272500.0],["2013-08-06",14.31,14.32,14.1,14.18,884000.0],["2013-08-07",14.12,14.3,14.0,14.01,1054600.0],["2013-08-08",13.28,13.59,12.96,13.23,5212200.0],["2013-08-09",13.25,13.61,13.25,13.51,1335400.0],["2013-08-12",13.53,13.69,13.31,13.41,1430400.0],["2013-08-13",13.5,13.68,13.42,13.47,1218400.0],["2013-08-14",13.45,13.49,13.27,13.29,911500.0],["2013-08-15",13.25,13.4,13.15,13.21,1326000.0],["2013-08-16",13.2,13.32,13.13,13.19,1828100.0],["2013-08-19",13.21,13.35,13.15,13.18,995500.0],["2013-08-20",13.21,13.52,13.21,13.34,1244900.0],["2013-08-21",13.29,13.77,13.2,13.75,1789700.0],["2013-08-22",13.8,14.35,13.66,14.01,1999800.0],["2013-08-23",13.91,14.05,13.81,13.86,1509200.0],["2013-08-26",13.86,14.1,13.76,13.77,1012000.0],["2013-08-27",13.64,13.89,13.41,13.44,1035700.0],["2013-08-28",13.41,13.63,13.35,13.52,836300.0],["2013-08-29",13.52,13.86,13.52,13.69,567600.0],["2013-08-30",13.68,13.84,13.44,13.46,951500.0],["2013-09-03",13.59,13.79,13.41,13.49,1140900.0],["2013-09-04",13.5,13.85,13.43,13.77,1157000.0],["2013-09-05",13.81,13.95,13.7,13.73,744600.0],["2013-09-06",13.75,13.84,13.52,13.62,1001800.0],["2013-09-09",13.62,13.86,13.58,13.61,1368400.0],["2013-09-10",12.79,13.37,12.65,13.31,6277700.0],["2013-09-11",13.3,13.6,13.17,13.52,2103900.0],["2013-09-12",13.45,13.54,13.25,13.27,798100.0],["2013-09-13",13.3,13.54,13.22,13.46,891100.0],["2013-09-16",13.49,13.78,13.49,13.51,1086300.0],["2013-09-17",13.5,13.59,13.46,13.52,767800.0],["2013-09-18",13.51,13.79,13.39,13.68,1005600.0],["2013-09-19",13.69,13.92,13.67,13.84,1011500.0],["2013-09-20",13.85,14.05,13.78,13.89,1579000.0],["2013-09-23",13.8,13.84,13.42,13.64,1359600.0],["2013-09-24",13.62,13.85,13.55,13.65,717100.0],["2013-09-25",13.71,13.81,13.55,13.65,735000.0],["2013-09-26",13.67,13.82,13.55,13.61,854500.0],["2013-09-27",13.6,13.73,13.57,13.57,773200.0],["2013-09-30",13.44,13.65,13.25,13.6,796700.0],["2013-10-01",13.61,13.73,13.54,13.66,880900.0],["2013-10-02",13.54,13.72,13.48,13.57,988000.0],["2013-10-03",13.48,13.63,13.3,13.53,1388800.0],["2013-10-04",13.5,13.75,13.41,13.62,416100.0],["2013-10-07",13.5,13.61,13.4,13.41,665100.0],["2013-10-08",13.39,13.59,13.13,13.27,1192600.0],["2013-10-09",13.24,13.3,13.0,13.25,1157400.0],["2013-10-10",13.38,13.52,13.3,13.36,1059700.0],["2013-10-11",13.29,13.47,13.26,13.47,1052800.0],["2013-10-14",13.35,13.88,13.17,13.76,1456300.0],["2013-10-15",13.74,13.75,13.25,13.33,1954200.0],["2013-10-16",13.42,13.62,13.35,13.42,999200.0],["2013-10-17",13.4,13.62,13.38,13.5,1007500.0],["2013-10-18",13.57,13.7,13.44,13.54,1154600.0],["2013-10-21",13.6,13.77,13.54,13.64,1030400.0],["2013-10-22",13.67,13.94,13.57,13.86,868000.0],["2013-10-23",13.75,13.82,13.59,13.71,732600.0],["2013-10-24",13.69,13.81,13.62,13.67,525200.0],["2013-10-25",13.72,13.77,13.64,13.68,692000.0],["2013-10-28",13.06,13.18,12.87,13.03,2877700.0],["2013-10-29",13.03,13.15,12.94,13.04,1149400.0],["2013-10-30",13.0,13.23,12.94,13.04,2094300.0],["2013-10-31",12.85,13.0,12.05,12.17,5330600.0],["2013-11-01",12.1,12.47,11.96,12.38,2324500.0],["2013-11-04",12.34,12.55,12.34,12.45,1598600.0],["2013-11-05",12.43,12.58,12.41,12.48,1226300.0],["2013-11-06",12.52,12.62,12.2,12.22,1187400.0],["2013-11-07",12.24,12.4,12.14,12.29,1366600.0],["2013-11-08",12.28,12.67,12.28,12.66,1617800.0],["2013-11-11",12.6,12.83,12.52,12.73,1067900.0],["2013-11-12",12.73,12.85,12.59,12.65,839600.0],["2013-11-13",12.61,14.53,12.6,13.89,12852900.0],["2013-11-14",13.92,13.92,13.53,13.62,1702000.0],["2013-11-15",13.6,13.75,13.42,13.58,1133600.0],["2013-11-18",13.62,13.74,13.25,13.37,1536300.0],["2013-11-19",13.34,13.45,13.08,13.3,1448400.0],["2013-11-20",13.31,13.47,13.26,13.4,1041900.0],["2013-11-21",13.4,13.5,13.3,13.36,861800.0],["2013-11-22",13.32,13.43,13.23,13.34,642800.0],["2013-11-25",13.39,13.49,13.28,13.31,665400.0],["2013-11-26",13.36,13.59,13.3,13.54,1847900.0],["2013-11-27",14.11,14.14,13.73,13.84,2729100.0],["2013-11-29",13.85,13.94,13.6,13.8,973200.0],["2013-12-02",13.76,13.85,13.53,13.56,907000.0],["2013-12-03",13.49,13.7,13.4,13.51,1595500.0],["2013-12-04",13.5,13.6,13.41,13.48,877700.0],["2013-12-05",13.45,13.49,13.23,13.26,1425600.0],["2013-12-06",13.33,13.41,13.09,13.13,1318500.0],["2013-12-09",13.12,13.26,12.88,13.06,1170300.0],["2013-12-10",13.05,13.14,12.95,12.99,790800.0],["2013-12-11",12.98,13.0,12.73,12.78,1668100.0],["2013-12-12",12.74,12.89,12.61,12.71,1204300.0],["2013-12-13",12.77,12.92,12.69,12.83,1315100.0],["2013-12-16",12.84,13.02,12.61,12.93,920200.0],["2013-12-17",12.89,13.01,12.85,12.97,782100.0],["2013-12-18",13.0,13.09,12.81,13.03,878900.0],["2013-12-19",12.98,13.11,12.79,12.82,618800.0],["2013-12-20",12.88,13.25,12.77,13.19,2220000.0],["2013-12-23",13.22,13.29,13.14,13.26,1130400.0],["2013-12-24",13.23,13.3,13.15,13.26,291400.0],["2013-12-26",13.27,13.39,13.23,13.3,419700.0],["2013-12-27",13.35,13.41,13.25,13.33,546000.0],["2013-12-30",14.95,16.27,14.75,16.14,16854600.0],["2013-12-31",16.1,16.1,15.55,15.92,4570700.0],["2014-01-02",16.13,16.88,16.03,16.49,4807100.0],["2014-01-03",16.55,16.59,16.22,16.4,1496600.0],["2014-01-06",16.37,16.4,15.94,16.1,2006300.0],["2014-01-07",15.99,16.09,15.82,15.86,1251700.0],["2014-01-08",15.86,16.09,15.65,15.71,1801400.0],["2014-01-09",15.7,15.84,15.55,15.64,1403000.0],["2014-01-10",15.68,15.68,15.46,15.54,986800.0],["2014-01-13",15.52,15.6,15.1,15.21,1296700.0],["2014-01-14",15.25,15.37,15.11,15.25,859100.0],["2014-01-15",15.25,15.55,15.23,15.27,1121200.0],["2014-01-16",15.17,15.19,14.89,15.06,1101600.0],["2014-01-17",15.06,15.11,14.97,15.01,778700.0],["2014-01-21",15.22,15.45,15.12,15.17,1131500.0],["2014-01-22",15.13,15.3,14.96,15.29,825700.0],["2014-01-23",15.3,15.38,14.99,15.05,1479700.0],["2014-01-24",15.03,15.04,14.72,14.85,993400.0],["2014-01-27",14.81,14.91,14.41,14.81,1478400.0],["2014-01-28",14.77,15.39,14.61,15.29,2857200.0],["2014-01-29",15.19,15.39,14.9,14.96,2651100.0],["2014-01-30",15.07,15.46,15.01,15.24,1934100.0],["2014-01-31",14.96,15.51,14.93,15.35,1091100.0],["2014-02-03",15.3,15.33,14.83,14.88,1567100.0],["2014-02-04",14.99,15.06,14.85,14.91,1712800.0],["2014-02-05",14.88,14.88,14.57,14.79,1783600.0],["2014-02-06",14.87,15.24,14.6,14.97,981800.0],["2014-02-07",15.07,15.27,15.0,15.17,1086800.0],["2014-02-10",15.11,15.25,14.91,15.25,1025400.0],["2014-02-11",15.25,15.36,15.05,15.26,720600.0],["2014-02-12",16.0,16.0,15.45,15.45,2060900.0],["2014-02-13",15.4,15.91,15.28,15.73,908300.0],["2014-02-14",15.74,15.78,15.46,15.68,763600.0],["2014-02-18",15.65,15.65,15.11,15.21,1448500.0],["2014-02-19",15.16,15.35,14.97,15.05,1449000.0],["2014-02-20",15.01,16.2,15.0,15.81,3306800.0],["2014-02-21",15.79,15.9,15.35,15.49,1884400.0],["2014-02-24",15.47,15.71,15.41,15.55,938400.0],["2014-02-25",15.5,15.51,15.2,15.22,1192100.0],["2014-02-26",15.21,15.42,15.15,15.23,982200.0],["2014-02-27",15.15,15.22,14.95,15.12,1075700.0],["2014-02-28",15.15,15.34,14.99,15.23,975300.0],["2014-03-03",15.05,15.09,14.83,15.09,572900.0],["2014-03-04",15.23,15.51,15.18,15.3,1067500.0],["2014-03-05",15.25,15.57,15.06,15.47,997200.0],["2014-03-06",15.48,15.48,15.2,15.21,883300.0],["2014-03-07",15.33,15.47,15.17,15.29,751800.0],["2014-03-10",15.22,15.36,15.05,15.24,1113600.0],["2014-03-11",15.23,15.31,14.99,15.08,896000.0],["2014-03-12",14.98,15.17,14.74,14.95,1207600.0],["2014-03-13",14.99,15.05,14.83,14.99,956800.0],["2014-03-14",14.9,15.07,14.77,14.83,628900.0],["2014-03-17",14.9,14.96,14.75,14.88,1189500.0],["2014-03-18",14.87,15.53,14.87,15.49,1480300.0],["2014-03-19",15.49,15.52,15.26,15.4,657500.0],["2014-03-20",15.33,15.54,15.1,15.45,562900.0],["2014-03-21",15.46,15.7,15.23,15.4,1254400.0],["2014-03-24",15.43,15.55,15.11,15.31,693800.0],["2014-03-25",15.38,15.47,15.15,15.16,662500.0],["2014-03-26",15.2,15.35,15.02,15.07,777100.0],["2014-03-27",15.09,15.52,15.07,15.44,1615500.0],["2014-03-28",15.42,15.62,15.28,15.55,980800.0],["2014-03-31",15.59,15.74,15.41,15.6,1277000.0],["2014-04-01",15.61,15.72,15.34,15.54,914700.0],["2014-04-02",15.52,15.64,15.34,15.63,673600.0],["2014-04-03",15.67,15.67,15.11,15.22,1185400.0],["2014-04-04",15.29,15.49,14.9,15.04,1449700.0],["2014-04-07",15.0,15.15,14.67,14.67,2391100.0],["2014-04-08",14.71,14.78,14.52,14.71,743200.0],["2014-04-09",14.72,14.83,14.48,14.79,836100.0],["2014-04-10",15.05,15.11,14.75,15.09,1636300.0],["2014-04-11",14.91,14.94,14.45,14.45,1055200.0],["2014-04-14",14.56,14.66,14.24,14.36,963700.0],["2014-04-15",14.46,14.6,14.15,14.45,1019000.0],["2014-04-16",14.61,14.61,14.42,14.55,520900.0],["2014-04-17",14.55,14.65,14.46,14.51,685800.0],["2014-04-21",14.53,14.72,14.48,14.72,1089400.0],["2014-04-22",14.77,14.88,14.71,14.78,985600.0],["2014-04-23",14.86,15.15,14.76,14.99,1537500.0],["2014-04-24",15.01,15.2,14.68,15.03,597000.0],["2014-04-25",15.02,15.17,14.8,15.04,1162300.0],["2014-04-28",15.03,15.19,14.58,14.81,1024500.0],["2014-04-29",14.85,15.35,14.74,15.3,1695100.0],["2014-04-30",15.3,15.32,14.99,15.13,1545100.0],["2014-05-01",15.08,15.78,15.05,15.55,3083000.0],["2014-05-02",15.56,15.56,15.17,15.17,1298400.0],["2014-05-05",15.04,15.33,14.95,15.01,731100.0],["2014-05-06",14.92,15.01,14.6,14.6,1335100.0],["2014-05-07",14.58,14.72,14.15,14.48,2562100.0],["2014-05-08",14.5,14.89,14.4,14.42,799000.0],["2014-05-09",14.4,14.71,14.28,14.7,895000.0],["2014-05-12",14.73,15.12,14.7,15.06,1531400.0],["2014-05-13",15.05,15.16,14.76,14.85,1209600.0],["2014-05-14",14.79,14.9,14.66,14.8,1154300.0],["2014-05-15",14.88,15.29,14.75,15.07,1627300.0],["2014-05-16",15.04,15.18,14.82,15.18,925500.0],["2014-05-19",15.16,15.28,15.01,15.1,825300.0],["2014-05-20",15.08,15.08,14.68,14.71,1118900.0],["2014-05-21",14.75,14.81,14.52,14.75,933800.0],["2014-05-22",14.8,14.86,14.71,14.81,764700.0],["2014-05-23",14.78,14.95,14.75,14.93,753900.0],["2014-05-27",15.07,15.27,14.95,15.26,748700.0],["2014-05-28",15.15,15.15,14.85,14.97,1014400.0],["2014-05-29",15.03,15.06,14.86,15.03,708100.0],["2014-05-30",15.06,15.14,14.83,14.93,516100.0],["2014-06-02",14.92,15.02,14.79,14.89,678600.0],["2014-06-03",14.84,14.98,14.78,14.83,513300.0],["2014-06-04",14.78,15.04,14.75,14.95,610200.0],["2014-06-05",14.99,15.07,14.75,15.03,554300.0],["2014-06-06",15.09,15.38,14.97,15.35,742700.0],["2014-06-09",15.37,15.46,15.25,15.29,519700.0],["2014-06-10",15.25,15.29,15.0,15.04,395500.0],["2014-06-11",14.94,14.94,14.8,14.88,810900.0],["2014-06-12",14.82,14.93,14.67,14.7,678000.0],["2014-06-13",14.65,14.81,14.49,14.56,1040700.0],["2014-06-16",14.58,14.68,14.48,14.56,514800.0],["2014-06-17",14.53,14.99,14.4,14.95,891900.0],["2014-06-18",14.98,15.18,14.79,15.03,1085800.0],["2014-06-19",15.1,15.29,14.75,15.0,1246700.0],["2014-06-20",15.03,15.03,14.78,14.84,1477300.0],["2014-06-23",14.82,14.87,14.6,14.69,638300.0],["2014-06-24",14.64,14.91,14.49,14.49,2336400.0],["2014-06-25",14.48,14.78,14.42,14.75,855700.0],["2014-06-26",14.73,14.76,14.52,14.6,557100.0],["2014-06-27",14.45,14.84,14.45,14.82,2282900.0],["2014-06-30",14.77,15.04,14.65,15.03,1137800.0],["2014-07-01",15.08,15.29,14.83,15.07,1037500.0],["2014-07-02",15.03,15.18,14.91,15.05,445900.0],["2014-07-03",15.12,15.24,15.1,15.18,184000.0],["2014-07-07",15.15,15.21,15.0,15.0,545900.0],["2014-07-08",15.01,15.01,14.67,14.88,1011900.0],["2014-07-09",14.92,15.11,14.77,15.1,787300.0],["2014-07-10",14.89,15.05,14.64,14.85,732400.0],["2014-07-11",14.82,14.85,14.6,14.67,506800.0],["2014-07-14",14.77,14.89,14.71,14.73,393600.0],["2014-07-15",14.7,14.71,14.5,14.57,457200.0],["2014-07-16",14.6,14.85,14.53,14.74,825900.0],["2014-07-17",14.62,14.78,14.46,14.5,1338200.0],["2014-07-18",14.47,14.93,14.47,14.86,874800.0],["2014-07-21",14.72,15.08,14.63,14.84,1721200.0],["2014-07-22",15.95,16.83,15.85,16.68,7465300.0],["2014-07-23",16.69,16.69,16.43,16.56,1455900.0],["2014-07-24",16.63,16.68,16.19,16.32,2556700.0],["2014-07-25",16.22,16.35,16.05,16.26,1100800.0],["2014-07-28",16.25,16.32,16.02,16.29,736600.0],["2014-07-29",16.28,16.5,16.13,16.31,1132500.0],["2014-07-30",16.41,16.46,16.17,16.26,1528900.0],["2014-07-31",16.06,16.2,15.81,15.87,738400.0],["2014-08-01",16.05,16.25,15.78,15.87,944600.0],["2014-08-04",15.92,15.98,15.69,15.93,1059800.0],["2014-08-05",15.85,16.18,15.82,16.11,688000.0],["2014-08-06",16.03,16.21,16.02,16.15,687800.0],["2014-08-07",16.12,16.2,15.61,15.62,1011800.0],["2014-08-08",15.68,15.87,15.61,15.78,1329100.0],["2014-08-11",15.85,16.12,15.8,15.97,904500.0],["2014-08-12",15.97,16.0,15.53,15.6,979300.0],["2014-08-13",15.62,15.73,15.53,15.65,970700.0],["2014-08-14",15.66,15.73,15.53,15.59,645700.0],["2014-08-15",15.71,15.79,15.39,15.55,863900.0],["2014-08-18",15.64,15.76,15.62,15.7,601800.0],["2014-08-19",15.63,15.77,15.6,15.68,1311900.0],["2014-08-20",15.63,15.77,15.61,15.67,1298400.0],["2014-08-21",15.62,15.73,15.55,15.6,781200.0],["2014-08-22",15.6,15.69,15.5,15.55,707700.0],["2014-08-25",15.62,15.9,15.6,15.81,764800.0],["2014-08-26",15.85,16.02,15.74,15.97,737200.0],["2014-08-27",15.95,16.0,15.55,15.65,520900.0],["2014-08-28",15.52,15.58,15.37,15.47,592500.0],["2014-08-29",15.47,15.52,15.3,15.45,471000.0],["2014-09-02",15.45,15.65,15.39,15.51,530700.0],["2014-09-03",15.56,15.63,15.24,15.3,552000.0],["2014-09-04",15.33,15.56,15.24,15.38,484000.0],["2014-09-05",15.27,15.35,15.09,15.25,535000.0],["2014-09-08",15.28,15.35,15.04,15.24,485500.0],["2014-09-09",15.18,15.18,15.0,15.05,824300.0],["2014-09-10",15.06,15.16,15.0,15.04,548100.0],["2014-09-11",14.46,14.79,13.96,14.25,4395100.0],["2014-09-12",14.21,14.35,14.01,14.05,1139100.0],["2014-09-15",14.01,14.05,13.65,13.66,1103400.0],["2014-09-16",13.57,13.69,13.39,13.61,2021600.0],["2014-09-17",13.59,13.65,13.4,13.45,1484200.0],["2014-09-18",13.48,13.53,13.3,13.32,1020200.0],["2014-09-19",13.37,13.37,13.04,13.06,1627800.0],["2014-09-22",13.04,13.08,12.82,12.89,938700.0],["2014-09-23",12.84,12.93,12.79,12.84,975100.0],["2014-09-24",12.8,12.82,12.6,12.65,985800.0],["2014-09-25",12.62,12.67,12.4,12.44,832900.0],["2014-09-26",12.5,12.65,12.4,12.49,648900.0],["2014-09-29",12.33,12.78,12.25,12.75,1534000.0],["2014-09-30",12.72,12.86,12.5,12.58,2081100.0],["2014-10-01",12.84,12.88,12.39,12.41,1283300.0],["2014-10-02",12.36,12.6,12.24,12.59,1142300.0],["2014-10-03",12.7,12.79,12.48,12.59,1180000.0],["2014-10-06",12.61,12.73,12.32,12.4,955200.0],["2014-10-07",12.33,12.33,12.07,12.11,931200.0],["2014-10-08",12.07,12.38,11.97,12.37,832300.0],["2014-10-09",12.32,12.34,11.97,11.99,651200.0],["2014-10-10",11.93,12.06,11.78,11.8,678900.0],["2014-10-13",11.77,11.96,11.56,11.68,830600.0],["2014-10-14",11.71,11.93,11.7,11.78,873500.0],["2014-10-15",11.66,12.26,11.52,12.19,977500.0],["2014-10-16",11.95,12.36,11.95,12.29,819100.0],["2014-10-17",12.46,12.46,11.99,12.1,1188100.0],["2014-10-20",12.01,12.25,12.01,12.23,441800.0],["2014-10-21",12.25,12.57,12.25,12.52,491900.0],["2014-10-22",12.5,12.53,12.21,12.22,821100.0],["2014-10-23",12.35,12.35,11.95,11.97,881600.0],["2014-10-24",11.92,12.16,11.83,12.03,731400.0],["2014-10-27",12.02,12.15,11.74,12.15,1326700.0],["2014-10-28",11.6,11.82,11.33,11.76,4005000.0],["2014-10-29",11.78,12.14,11.5,11.59,1858000.0],["2014-10-30",11.56,11.67,11.37,11.42,759100.0],["2014-10-31",11.55,11.7,11.4,11.68,1342100.0],["2014-11-03",11.68,11.68,11.5,11.54,1052800.0],["2014-11-04",11.47,11.55,11.4,11.49,874500.0],["2014-11-05",11.86,12.29,11.63,12.22,1862300.0],["2014-11-06",12.3,12.53,12.23,12.51,1227000.0],["2014-11-07",12.5,12.55,12.34,12.4,1149400.0],["2014-11-10",12.38,12.58,12.34,12.57,959500.0],["2014-11-11",12.56,12.68,12.49,12.59,723200.0],["2014-11-12",12.56,12.65,12.47,12.6,694200.0],["2014-11-13",12.65,12.69,12.42,12.51,710500.0],["2014-11-14",12.5,12.59,12.45,12.54,780400.0],["2014-11-17",12.53,12.65,12.35,12.39,575100.0],["2014-11-18",12.4,12.44,12.27,12.42,790600.0],["2014-11-19",12.38,12.51,12.36,12.4,457800.0],["2014-11-20",12.35,12.84,12.35,12.79,729300.0],["2014-11-21",12.97,13.02,12.79,12.8,613900.0],["2014-11-24",12.81,13.0,12.73,12.97,590200.0],["2014-11-25",13.03,13.07,12.92,13.02,546700.0],["2014-11-26",13.18,13.31,13.07,13.29,722900.0],["2014-11-28",13.3,13.47,13.19,13.28,294800.0],["2014-12-01",13.2,13.2,12.94,12.94,785300.0],["2014-12-02",12.93,13.08,12.86,13.03,452800.0],["2014-12-03",13.0,13.22,12.99,13.0,457500.0],["2014-12-04",13.02,13.03,12.83,12.96,581500.0],["2014-12-05",12.93,13.0,12.81,12.89,1013800.0],["2014-12-08",12.89,13.22,12.86,12.97,631900.0],["2014-12-09",12.84,12.98,12.78,12.96,621600.0],["2014-12-10",12.75,12.9,12.31,12.39,1266600.0],["2014-12-11",12.47,12.63,12.13,12.16,919500.0],["2014-12-12",11.99,12.26,11.98,12.13,849300.0],["2014-12-15",12.37,12.37,12.1,12.16,756300.0],["2014-12-16",13.11,13.15,12.35,12.37,2153100.0],["2014-12-17",12.39,12.53,12.22,12.31,1102000.0],["2014-12-18",12.45,12.49,12.09,12.31,843600.0],["2014-12-19",12.27,12.32,11.96,12.1,2602900.0],["2014-12-22",12.08,12.19,11.95,12.16,889600.0],["2014-12-23",12.18,12.51,12.14,12.33,713400.0],["2014-12-24",12.34,12.5,12.26,12.37,530900.0],["2014-12-26",12.41,12.57,12.37,12.47,337700.0],["2014-12-29",12.44,12.63,12.44,12.55,444200.0],["2014-12-30",12.55,12.56,12.42,12.47,480100.0],["2014-12-31",12.47,12.64,12.44,12.49,570600.0],["2015-01-02",12.56,12.6,12.25,12.49,719400.0],["2015-01-05",12.49,12.65,12.36,12.61,831800.0],["2015-01-06",12.62,12.78,12.05,12.08,1101700.0],["2015-01-07",12.17,12.27,11.68,11.7,1300700.0],["2015-01-08",11.75,11.93,11.63,11.82,1323500.0],["2015-01-09",11.5,11.7,10.97,11.18,2401300.0],["2015-01-12",11.19,11.26,11.11,11.14,855900.0],["2015-01-13",11.17,11.31,10.87,10.98,857800.0],["2015-01-14",10.87,11.09,10.84,11.04,1391500.0],["2015-01-15",11.05,11.11,10.76,10.8,987300.0],["2015-01-16",10.75,11.01,10.71,10.95,1508000.0],["2015-01-20",10.97,10.97,10.8,10.85,891500.0],["2015-01-21",10.81,10.89,10.68,10.74,610800.0],["2015-01-22",10.76,10.96,10.73,10.77,711000.0],["2015-01-23",10.78,10.9,10.69,10.77,722100.0],["2015-01-26",10.7,10.73,10.5,10.61,797000.0],["2015-01-27",10.56,10.64,10.5,10.6,768900.0],["2015-01-28",10.63,10.82,10.55,10.74,880500.0],["2015-01-29",10.79,10.9,10.71,10.77,721600.0],["2015-01-30",10.65,10.82,10.55,10.6,1136600.0],["2015-02-02",10.63,10.74,10.58,10.7,898400.0],["2015-02-03",10.78,10.95,10.67,10.79,617700.0],["2015-02-04",10.79,10.86,10.59,10.64,514100.0],["2015-02-05",10.65,10.9,10.6,10.84,891400.0],["2015-02-06",10.84,10.89,10.72,10.76,730300.0],["2015-02-09",10.74,10.75,10.47,10.53,871800.0],["2015-02-10",10.57,10.62,10.37,10.45,643200.0],["2015-02-11",10.44,10.62,10.29,10.55,1006900.0],["2015-02-12",10.64,10.79,10.53,10.58,676200.0],["2015-02-13",10.58,10.73,10.57,10.62,525900.0],["2015-02-17",10.67,10.81,10.67,10.7,535100.0],["2015-02-18",10.66,11.02,10.66,10.98,1713400.0],["2015-02-19",11.04,11.28,10.98,11.01,1086500.0],["2015-02-20",11.01,11.05,10.73,10.75,849400.0],["2015-02-23",10.68,10.72,10.33,10.48,1030300.0],["2015-02-24",10.51,10.59,10.27,10.46,949000.0],["2015-02-25",10.35,10.72,10.33,10.64,1009800.0],["2015-02-26",10.67,10.79,10.6,10.69,1747100.0],["2015-02-27",10.49,11.35,10.25,11.15,4796600.0],["2015-03-02",11.1,11.33,10.8,11.18,1711500.0],["2015-03-03",11.17,11.42,11.16,11.3,1281400.0],["2015-03-04",11.28,11.59,11.21,11.52,1404000.0],["2015-03-05",11.53,11.67,11.41,11.45,1480500.0],["2015-03-06",11.53,11.55,11.29,11.38,1632400.0],["2015-03-09",11.8,11.81,11.35,11.44,1449700.0],["2015-03-10",11.36,11.41,11.07,11.2,1587900.0],["2015-03-11",11.19,11.59,11.14,11.51,1754800.0],["2015-03-12",11.57,11.97,11.52,11.93,2192800.0],["2015-03-13",11.88,11.93,11.76,11.87,1785400.0],["2015-03-16",11.88,11.9,11.63,11.67,1653400.0],["2015-03-17",11.63,11.73,11.52,11.68,1055900.0],["2015-03-18",11.68,11.88,11.53,11.81,873200.0],["2015-03-19",11.82,11.98,11.75,11.93,946200.0],["2015-03-20",11.99,12.51,11.84,12.08,2416700.0],["2015-03-23",12.04,12.24,11.96,12.21,1059300.0],["2015-03-24",12.25,12.29,12.18,12.21,941700.0],["2015-03-25",12.2,12.24,11.96,11.97,1034800.0],["2015-03-26",11.91,11.99,11.4,11.42,1150800.0],["2015-03-27",11.39,11.65,11.35,11.62,1073400.0],["2015-03-30",11.62,12.01,11.6,11.7,773700.0],["2015-03-31",11.63,11.94,11.54,11.81,1011400.0],["2015-04-01",11.75,11.94,11.55,11.93,983100.0],["2015-04-02",11.92,12.15,11.92,11.98,644300.0],["2015-04-06",11.94,12.29,11.94,12.12,777300.0],["2015-04-07",12.15,12.31,12.11,12.27,614700.0],["2015-04-08",12.22,12.4,12.08,12.3,1403800.0],["2015-04-09",12.33,12.54,12.32,12.38,855100.0],["2015-04-10",12.44,12.54,12.29,12.43,533500.0],["2015-04-13",12.41,12.62,12.36,12.41,657700.0],["2015-04-14",12.37,12.44,12.25,12.32,858100.0],["2015-04-15",12.32,12.42,12.28,12.3,883000.0],["2015-04-16",12.29,12.51,12.23,12.47,602900.0],["2015-04-17",12.4,12.45,12.12,12.15,783700.0],["2015-04-20",12.18,12.58,12.12,12.55,955000.0],["2015-04-21",12.6,12.64,12.43,12.63,1204900.0],["2015-04-22",12.61,12.77,12.36,12.74,1102600.0],["2015-04-23",12.76,13.08,12.67,12.97,1162500.0],["2015-04-24",13.0,13.06,12.87,12.97,893800.0],["2015-04-27",13.0,13.4,12.95,13.37,1235400.0],["2015-04-28",13.42,13.54,13.24,13.49,1454500.0],["2015-04-29",13.38,13.51,13.26,13.4,1341900.0],["2015-04-30",13.23,13.4,13.05,13.2,1881100.0],["2015-05-01",13.19,13.26,12.77,12.93,1091400.0],["2015-05-04",13.02,13.53,12.93,13.49,1414500.0],["2015-05-05",13.42,13.6,13.22,13.35,888400.0],["2015-05-06",13.4,13.45,12.97,13.11,1157700.0],["2015-05-07",13.08,13.34,12.99,13.19,1193500.0],["2015-05-08",13.3,14.33,13.24,14.02,2567800.0],["2015-05-11",14.08,14.32,13.96,14.27,1649600.0],["2015-05-12",14.16,14.38,14.06,14.34,1613500.0],["2015-05-13",14.32,14.65,14.25,14.54,2091800.0],["2015-05-14",15.19,15.39,14.91,15.29,3556800.0],["2015-05-15",15.3,16.05,15.25,15.79,2363600.0],["2015-05-18",15.8,15.98,15.62,15.85,2153100.0],["2015-05-19",15.94,16.03,15.75,15.87,2292200.0],["2015-05-20",15.85,15.96,15.6,15.88,1492000.0],["2015-05-21",15.84,15.91,15.21,15.58,1690100.0],["2015-05-22",15.61,15.78,15.56,15.72,1289000.0],["2015-05-26",15.65,15.77,15.24,15.32,1243300.0],["2015-05-27",15.31,15.49,15.17,15.47,1891400.0],["2015-05-28",15.48,15.62,15.09,15.14,1739100.0],["2015-05-29",15.09,15.25,14.94,15.04,1342500.0],["2015-06-01",15.12,15.25,14.97,15.19,807300.0],["2015-06-02",15.08,15.23,14.98,15.04,1037600.0],["2015-06-03",15.08,15.38,14.93,15.31,1552700.0],["2015-06-04",15.24,15.35,14.97,15.0,1214900.0],["2015-06-05",14.9,15.07,14.8,15.05,1322700.0],["2015-06-08",15.02,15.04,14.82,15.0,1165800.0],["2015-06-09",15.01,15.16,14.78,15.07,749400.0],["2015-06-10",15.09,15.53,15.07,15.47,1592100.0],["2015-06-11",15.52,15.56,15.31,15.34,775900.0],["2015-06-12",15.28,15.44,15.21,15.22,517400.0],["2015-06-15",15.09,15.42,15.01,15.36,996800.0],["2015-06-16",15.28,15.55,15.28,15.49,779500.0],["2015-06-17",15.57,15.57,15.12,15.17,1102700.0],["2015-06-18",15.18,15.37,15.02,15.26,1231400.0],["2015-06-19",15.31,15.31,14.99,14.99,1802700.0],["2015-06-22",15.07,15.24,15.04,15.19,937000.0],["2015-06-23",15.19,15.25,14.97,15.0,1064200.0],["2015-06-24",15.0,15.0,14.66,14.73,1604900.0],["2015-06-25",14.8,15.02,14.74,14.93,2560400.0],["2015-06-26",15.01,15.43,14.91,14.96,2510600.0],["2015-06-29",14.76,15.02,14.63,14.74,1210800.0],["2015-06-30",14.88,14.92,14.66,14.71,1050500.0],["2015-07-01",14.8,14.95,14.59,14.66,1122100.0],["2015-07-02",14.63,14.83,14.57,14.6,816800.0],["2015-07-06",14.51,14.88,14.46,14.59,858100.0],["2015-07-07",14.64,14.74,14.3,14.72,699600.0],["2015-07-08",14.59,14.72,14.19,14.3,1077300.0],["2015-07-09",14.44,14.71,14.34,14.44,1042200.0],["2015-07-10",14.62,14.8,14.57,14.59,1192400.0],["2015-07-13",14.68,15.16,14.68,15.11,920500.0],["2015-07-14",15.15,15.15,14.83,15.12,1540700.0],["2015-07-15",15.17,15.19,14.95,15.03,1028100.0],["2015-07-16",15.08,15.18,14.95,15.13,975300.0],["2015-07-17",15.12,15.15,14.67,14.68,816700.0],["2015-07-20",14.71,14.81,14.29,14.37,1073700.0],["2015-07-21",14.35,14.71,14.26,14.46,1144800.0],["2015-07-22",14.46,14.64,14.38,14.44,650500.0],["2015-07-23",14.47,14.54,14.18,14.24,1488900.0],["2015-07-24",14.21,14.33,14.11,14.17,1244700.0],["2015-07-27",14.0,14.12,13.51,13.59,1325300.0],["2015-07-28",13.61,14.0,13.6,13.94,1014100.0],["2015-07-29",13.96,14.17,13.8,14.13,1100600.0],["2015-07-30",13.37,15.5,13.31,15.48,4999300.0],["2015-07-31",15.38,15.77,15.23,15.73,1873300.0],["2015-08-03",15.82,15.86,14.78,15.03,1313800.0],["2015-08-04",15.08,15.27,14.94,14.97,1370900.0],["2015-08-05",15.08,15.48,15.0,15.03,1192400.0],["2015-08-06",15.09,15.23,14.73,14.92,855200.0],["2015-08-07",14.9,15.08,14.77,15.05,1144600.0],["2015-08-10",15.18,15.57,15.07,15.36,1326800.0],["2015-08-11",15.24,15.73,15.17,15.6,1213200.0],["2015-08-12",15.3,15.35,14.61,15.0,1994500.0],["2015-08-13",15.13,15.39,14.96,15.12,1260400.0],["2015-08-14",15.16,15.43,14.95,15.03,1328400.0],["2015-08-17",15.0,15.02,14.68,14.82,1355800.0],["2015-08-18",14.86,15.17,14.58,14.66,1121100.0],["2015-08-19",14.62,14.9,14.42,14.82,1114800.0],["2015-08-20",14.71,14.84,14.35,14.37,1126200.0],["2015-08-21",14.15,15.49,13.79,14.19,2038900.0],["2015-08-24",13.51,13.97,13.3,13.36,3022900.0],["2015-08-25",13.76,13.96,13.22,13.24,983100.0],["2015-08-26",13.58,14.06,13.34,14.0,1622700.0],["2015-08-27",14.11,14.17,13.75,14.15,1497000.0],["2015-08-28",14.05,14.74,13.95,14.52,1123600.0],["2015-08-31",14.47,14.79,14.3,14.73,1162600.0],["2015-09-01",14.42,14.55,13.95,14.08,1108200.0],["2015-09-02",14.32,14.37,13.96,14.19,763200.0],["2015-09-03",14.25,14.48,14.03,14.15,660200.0],["2015-09-04",13.92,14.2,13.76,13.87,853200.0],["2015-09-08",14.15,14.15,13.79,13.97,829400.0],["2015-09-09",13.85,13.97,13.63,13.78,1456400.0],["2015-09-10",13.7,14.03,13.63,13.79,843700.0],["2015-09-11",13.71,13.97,13.67,13.87,604700.0],["2015-09-14",13.87,14.08,13.71,14.02,600700.0],["2015-09-15",14.02,14.03,13.73,13.82,906100.0],["2015-09-16",13.89,14.75,13.85,14.71,788700.0],["2015-09-17",14.63,15.0,14.07,14.79,887400.0],["2015-09-18",14.55,14.77,14.39,14.4,1086100.0],["2015-09-21",14.48,14.89,14.47,14.78,822800.0],["2015-09-22",14.57,15.21,14.49,15.17,2485500.0],["2015-09-23",15.27,15.44,15.02,15.24,1423000.0],["2015-09-24",15.09,15.19,14.65,14.74,911300.0],["2015-09-25",14.95,15.01,14.39,14.44,906500.0],["2015-09-28",14.45,14.52,13.62,13.71,1306300.0],["2015-09-29",13.76,14.04,13.63,13.94,1492700.0],["2015-09-30",12.66,13.38,12.52,12.93,4249000.0],["2015-10-01",12.22,12.3,10.9,11.11,5929200.0],["2015-10-02",11.0,11.36,10.86,11.35,2875100.0],["2015-10-05",11.3,11.65,11.13,11.57,1766700.0],["2015-10-06",11.54,11.69,11.15,11.46,1400700.0],["2015-10-07",11.47,11.68,11.35,11.68,1119700.0],["2015-10-08",11.66,11.95,11.53,11.93,831500.0],["2015-10-09",11.93,12.08,11.75,11.94,759400.0],["2015-10-12",11.99,12.1,11.71,11.76,658800.0],["2015-10-13",11.76,11.95,11.41,11.42,1101000.0],["2015-10-14",11.38,11.79,11.24,11.27,975100.0],["2015-10-15",11.36,11.69,11.08,11.43,1099000.0],["2015-10-16",11.46,11.61,11.18,11.38,714400.0],["2015-10-19",11.36,11.58,11.2,11.44,1015600.0],["2015-10-20",11.48,11.5,11.08,11.16,741300.0],["2015-10-21",11.19,11.44,11.03,11.05,671400.0],["2015-10-22",11.09,11.32,11.04,11.16,730700.0],["2015-10-23",11.22,11.29,10.68,10.86,1331900.0],["2015-10-26",10.82,11.08,10.65,10.66,1152200.0],["2015-10-27",10.3,10.63,9.89,9.95,1934600.0],["2015-10-28",10.02,10.44,9.92,10.38,1184600.0],["2015-10-29",10.31,10.63,10.31,10.54,641500.0],["2015-10-30",10.85,10.9,10.53,10.8,944500.0],["2015-11-02",10.79,10.97,10.51,10.88,1199500.0],["2015-11-03",10.91,11.2,10.87,10.93,1689000.0],["2015-11-04",10.89,11.0,10.71,10.84,1010600.0],["2015-11-05",10.18,10.64,9.6,10.37,3348100.0],["2015-11-06",10.13,10.3,9.82,9.97,2709300.0],["2015-11-09",9.9,10.18,9.74,10.0,1141200.0],["2015-11-10",9.93,10.1,9.87,10.03,987600.0],["2015-11-11",10.0,10.03,9.54,9.67,1240700.0],["2015-11-12",9.57,9.69,9.29,9.33,1514400.0],["2015-11-13",9.4,9.68,9.26,9.38,1725600.0],["2015-11-16",9.33,9.8,9.3,9.78,1445100.0],["2015-11-17",9.85,9.95,9.45,9.61,1828700.0],["2015-11-18",9.61,10.14,9.55,10.14,1117900.0],["2015-11-19",10.12,10.27,9.59,10.21,900100.0],["2015-11-20",10.33,10.53,10.15,10.28,670200.0],["2015-11-23",10.28,10.74,10.22,10.61,933600.0],["2015-11-24",10.53,10.95,10.52,10.9,916500.0],["2015-11-25",10.92,11.19,10.84,11.17,865200.0],["2015-11-27",11.22,11.28,11.05,11.19,467400.0],["2015-11-30",11.19,11.2,11.0,11.13,944800.0],["2015-12-01",11.21,11.37,10.75,11.17,737200.0],["2015-12-02",11.19,11.37,11.06,11.22,815800.0],["2015-12-03",11.32,11.32,10.75,10.82,876500.0],["2015-12-04",10.78,10.92,10.55,10.62,922400.0],["2015-12-07",10.63,10.87,10.54,10.8,954500.0],["2015-12-08",10.75,11.1,10.7,11.06,867300.0],["2015-12-09",11.0,11.51,10.99,11.45,1530500.0],["2015-12-10",11.42,11.65,11.21,11.46,1145800.0],["2015-12-11",11.26,11.49,11.05,11.08,703400.0],["2015-12-14",11.12,11.14,10.43,10.67,1428100.0],["2015-12-15",10.75,10.95,10.63,10.69,881200.0],["2015-12-16",10.75,10.9,10.54,10.58,898300.0],["2015-12-17",10.64,10.78,10.42,10.47,590100.0],["2015-12-18",10.4,10.6,10.12,10.28,1686800.0],["2015-12-21",10.34,10.48,10.21,10.36,388700.0],["2015-12-22",10.36,10.77,10.32,10.7,460200.0],["2015-12-23",10.65,10.74,10.59,10.61,427000.0],["2015-12-24",10.63,10.73,10.52,10.57,304200.0],["2015-12-28",10.5,10.63,10.28,10.28,634400.0],["2015-12-29",10.39,10.64,10.33,10.55,1010200.0],["2015-12-30",10.56,10.56,10.29,10.47,924600.0],["2015-12-31",10.43,10.52,10.21,10.24,824000.0],["2016-01-04",9.95,10.15,9.55,9.8,1932000.0],["2016-01-05",9.85,9.94,9.57,9.81,988600.0],["2016-01-06",9.67,9.93,9.65,9.69,1053300.0],["2016-01-07",9.5,9.9,9.5,9.56,891100.0],["2016-01-08",9.57,9.75,9.13,9.13,756000.0],["2016-01-11",9.13,9.23,8.73,8.84,952400.0],["2016-01-12",8.99,9.25,8.8,8.98,934600.0],["2016-01-13",9.05,9.17,8.65,8.7,736600.0],["2016-01-14",8.74,9.3,8.38,8.42,1337600.0],["2016-01-15",8.15,8.84,8.15,8.73,1059600.0],["2016-01-19",8.8,8.85,8.31,8.43,1003100.0],["2016-01-20",8.32,9.17,8.29,9.0,1406100.0],["2016-01-21",8.96,9.05,8.69,8.84,926500.0],["2016-01-22",8.97,9.02,8.67,8.81,975600.0],["2016-01-25",8.76,9.03,8.7,8.8,658800.0],["2016-01-26",8.89,9.15,8.3,8.95,634900.0],["2016-01-27",8.92,9.05,8.64,8.69,532500.0],["2016-01-28",8.81,9.01,8.58,8.91,619900.0],["2016-01-29",8.96,9.23,8.96,9.21,936200.0],["2016-02-01",9.16,9.46,9.02,9.37,844900.0],["2016-02-02",9.32,9.57,8.99,9.06,442100.0],["2016-02-03",9.12,9.21,8.83,9.13,637000.0],["2016-02-04",9.1,9.45,8.86,8.95,840700.0],["2016-02-05",8.87,8.95,8.54,8.6,558300.0],["2016-02-08",8.5,9.4,8.4,9.27,1945700.0],["2016-02-09",9.17,9.46,8.57,9.21,686400.0],["2016-02-10",9.26,9.66,9.15,9.15,573400.0],["2016-02-11",9.06,9.36,8.6,8.77,590600.0],["2016-02-12",8.86,9.22,8.61,9.14,868000.0],["2016-02-16",9.24,9.4,9.12,9.34,477100.0],["2016-02-17",9.46,9.86,9.46,9.62,705000.0],["2016-02-18",9.67,9.7,9.45,9.65,586600.0],["2016-02-19",9.62,9.69,9.3,9.34,757900.0],["2016-02-22",9.36,9.58,9.3,9.39,808700.0],["2016-02-23",9.4,9.53,8.8,9.26,1215900.0],["2016-02-24",9.09,9.58,9.09,9.55,848800.0],["2016-02-25",9.6,9.9,9.32,9.86,718100.0],["2016-02-26",9.9,9.91,9.65,9.77,723600.0],["2016-02-29",9.74,10.06,9.73,9.79,876100.0],["2016-03-01",9.33,9.68,8.09,9.14,4013600.0],["2016-03-02",9.04,10.16,8.95,9.85,2262000.0],["2016-03-03",9.78,10.08,9.78,10.03,1230300.0],["2016-03-04",9.99,10.14,9.77,9.9,806500.0],["2016-03-07",9.81,10.06,9.81,9.99,713300.0],["2016-03-08",9.97,10.01,9.39,9.43,896400.0],["2016-03-09",9.45,9.51,9.11,9.23,530500.0],["2016-03-10",9.27,9.34,8.74,8.9,923700.0],["2016-03-11",9.02,9.68,8.95,9.68,860600.0],["2016-03-14",9.81,9.86,9.62,9.77,658900.0],["2016-03-15",9.71,9.86,9.5,9.65,545100.0],["2016-03-16",9.64,9.7,9.44,9.54,512000.0],["2016-03-17",9.52,9.89,9.52,9.82,596200.0],["2016-03-18",9.88,10.1,9.87,10.03,993800.0],["2016-03-21",9.96,10.12,9.75,9.82,488600.0],["2016-03-22",9.8,9.83,9.48,9.7,467200.0],["2016-03-23",9.65,9.65,9.28,9.33,518000.0],["2016-03-24",9.31,9.35,9.17,9.21,595600.0],["2016-03-28",9.21,9.21,8.67,8.83,1120300.0],["2016-03-29",8.84,9.51,8.76,9.51,1758000.0],["2016-03-30",9.51,9.61,9.17,9.19,571300.0],["2016-03-31",9.24,9.79,9.22,9.62,1231700.0],["2016-04-01",9.55,9.67,9.13,9.4,696000.0],["2016-04-04",9.36,9.49,9.17,9.17,597600.0],["2016-04-05",9.1,9.34,8.95,9.18,594500.0],["2016-04-06",9.19,9.27,8.85,9.01,629000.0],["2016-04-07",9.01,9.26,8.85,8.91,435400.0],["2016-04-08",8.93,9.05,8.66,8.74,695800.0],["2016-04-11",8.76,8.97,8.68,8.68,443000.0],["2016-04-12",8.69,8.87,8.44,8.78,443900.0],["2016-04-13",9.1,9.11,8.85,9.05,652600.0],["2016-04-14",9.25,9.77,9.21,9.74,990800.0],["2016-04-15",9.74,9.76,9.56,9.66,749700.0],["2016-04-18",9.68,9.89,9.66,9.83,409400.0],["2016-04-19",9.81,10.0,9.81,9.89,435300.0],["2016-04-20",9.94,10.05,9.81,9.82,499600.0],["2016-04-21",9.9,9.91,9.66,9.67,438200.0],["2016-04-22",9.72,9.83,9.61,9.83,659900.0],["2016-04-25",9.77,9.93,9.63,9.74,344200.0],["2016-04-26",9.73,9.89,9.62,9.84,324600.0],["2016-04-27",9.58,9.58,8.53,8.78,2448600.0],["2016-04-28",8.76,8.96,8.63,8.65,890600.0],["2016-04-29",8.61,8.76,8.21,8.35,755200.0],["2016-05-02",8.41,8.51,8.29,8.42,725600.0],["2016-05-03",8.4,8.45,8.25,8.36,703000.0],["2016-05-04",8.33,8.38,8.08,8.14,692400.0],["2016-05-05",8.14,8.16,8.01,8.04,478600.0],["2016-05-06",7.98,8.11,7.82,8.06,1005100.0],["2016-05-09",8.06,8.12,7.63,7.73,2015100.0],["2016-05-10",8.48,10.68,8.43,10.26,10064500.0],["2016-05-11",10.24,10.25,9.53,9.55,3014600.0],["2016-05-12",9.51,9.55,9.14,9.36,1346600.0],["2016-05-13",9.36,9.74,9.17,9.21,1040700.0],["2016-05-16",9.15,9.33,9.07,9.31,639700.0],["2016-05-17",9.24,9.64,9.05,9.11,1247200.0],["2016-05-18",9.09,9.26,8.85,8.99,813600.0],["2016-05-19",8.87,9.16,8.86,9.04,567200.0],["2016-05-20",9.11,9.29,9.11,9.24,657300.0],["2016-05-23",9.28,9.42,9.09,9.26,1087900.0],["2016-05-24",9.23,9.47,9.14,9.41,1094200.0],["2016-05-25",9.4,9.65,9.23,9.62,800600.0],["2016-05-26",9.54,9.86,9.51,9.58,646500.0],["2016-05-27",9.56,9.9,9.55,9.84,564100.0],["2016-05-31",9.84,9.98,9.76,9.84,611000.0],["2016-06-01",9.85,10.37,9.81,10.35,1030100.0],["2016-06-02",10.35,10.38,10.11,10.38,1020700.0],["2016-06-03",10.34,10.39,10.2,10.26,794500.0],["2016-06-06",10.24,10.36,10.19,10.28,518100.0],["2016-06-07",10.25,10.44,10.24,10.34,485900.0],["2016-06-08",10.29,10.56,10.25,10.51,723600.0],["2016-06-09",10.4,10.81,10.31,10.77,1171900.0],["2016-06-10",10.62,10.75,10.48,10.72,899500.0],["2016-06-13",10.7,10.77,10.49,10.51,688100.0],["2016-06-14",10.52,10.64,10.16,10.37,499700.0],["2016-06-15",10.38,10.73,10.38,10.61,500200.0],["2016-06-16",10.57,10.66,10.28,10.64,496200.0],["2016-06-17",10.64,10.96,10.62,10.85,1054400.0],["2016-06-20",10.96,11.4,10.95,11.19,698200.0],["2016-06-21",11.16,11.36,11.07,11.29,752900.0],["2016-06-22",11.29,11.5,11.21,11.36,1306300.0],["2016-06-23",11.43,11.47,11.2,11.26,613100.0],["2016-06-24",10.8,10.99,10.52,10.84,1246400.0],["2016-06-27",10.75,11.03,9.97,10.17,1162000.0],["2016-06-28",10.21,10.53,10.2,10.41,511900.0],["2016-06-29",10.58,10.98,10.49,10.96,544500.0],["2016-06-30",10.82,11.31,10.77,11.28,852900.0],["2016-07-01",11.3,11.46,11.23,11.37,379400.0],["2016-07-05",11.31,11.33,10.79,10.8,660300.0],["2016-07-06",10.7,10.96,10.65,10.87,728400.0],["2016-07-07",10.87,11.38,10.82,11.36,749800.0],["2016-07-08",11.49,11.95,11.49,11.73,611200.0],["2016-07-11",11.75,12.15,11.75,12.02,628800.0],["2016-07-12",12.15,12.43,12.01,12.29,726200.0],["2016-07-13",12.3,12.48,12.28,12.31,788300.0],["2016-07-14",12.43,12.54,12.18,12.21,655400.0],["2016-07-15",12.31,12.31,12.04,12.17,388000.0],["2016-07-18",12.13,12.21,12.03,12.15,366300.0],["2016-07-19",12.06,12.16,11.66,11.71,589600.0],["2016-07-20",11.82,12.06,11.65,11.9,717600.0],["2016-07-21",11.91,12.04,11.7,11.74,746000.0],["2016-07-22",11.62,11.64,11.12,11.53,1536200.0],["2016-07-25",11.53,11.57,11.29,11.3,708000.0],["2016-07-26",11.25,11.73,11.25,11.59,830600.0],["2016-07-27",11.56,11.74,11.28,11.52,935100.0],["2016-07-28",11.46,11.6,11.36,11.41,349700.0],["2016-07-29",11.39,11.53,11.27,11.33,732900.0],["2016-08-01",11.36,11.54,11.14,11.44,516900.0],["2016-08-02",11.32,11.43,11.0,11.0,981700.0],["2016-08-03",8.74,9.5,8.1,8.44,8086300.0],["2016-08-04",8.45,8.66,8.28,8.44,2786500.0],["2016-08-05",8.3,8.73,8.28,8.34,1861100.0],["2016-08-08",8.39,8.7,8.3,8.37,1547100.0],["2016-08-09",8.41,8.47,8.23,8.37,1659800.0],["2016-08-10",8.41,8.48,8.3,8.39,1099900.0],["2016-08-11",8.47,8.57,8.38,8.46,1617500.0],["2016-08-12",8.35,8.82,8.35,8.62,1205500.0],["2016-08-15",8.62,8.91,8.62,8.7,643600.0],["2016-08-16",8.7,8.77,8.55,8.6,596700.0],["2016-08-17",8.61,8.72,8.58,8.59,488300.0],["2016-08-18",8.55,8.73,8.55,8.64,577600.0],["2016-08-19",8.66,8.81,8.66,8.7,675900.0],["2016-08-22",8.71,8.88,8.65,8.73,886700.0],["2016-08-23",8.81,8.99,8.78,8.9,479600.0],["2016-08-24",8.92,8.99,8.72,8.75,501400.0],["2016-08-25",8.73,8.93,8.62,8.7,663600.0],["2016-08-26",8.68,8.82,8.52,8.6,428000.0],["2016-08-29",8.9,9.16,8.84,9.05,894400.0],["2016-08-30",9.02,9.05,8.74,8.81,582700.0],["2016-08-31",8.82,8.88,8.59,8.64,768600.0],["2016-09-01",8.63,8.63,8.38,8.49,520400.0],["2016-09-02",8.5,8.64,8.37,8.52,375700.0],["2016-09-06",8.55,8.62,8.3,8.41,569900.0],["2016-09-07",8.35,8.69,8.35,8.66,449000.0],["2016-09-08",8.62,8.73,8.6,8.61,455500.0],["2016-09-09",8.52,8.65,8.52,8.54,882900.0],["2016-09-12",8.5,8.74,8.5,8.72,855100.0],["2016-09-13",8.66,8.7,8.33,8.46,972400.0],["2016-09-14",8.4,8.45,8.07,8.11,605400.0],["2016-09-15",8.08,8.3,8.02,8.29,775700.0],["2016-09-16",8.31,8.31,8.15,8.23,990700.0],["2016-09-19",8.23,8.35,8.16,8.25,629600.0],["2016-09-20",8.28,8.29,8.18,8.21,480800.0],["2016-09-21",8.2,8.45,8.16,8.44,699900.0],["2016-09-22",8.44,8.65,8.44,8.64,559900.0],["2016-09-23",8.61,8.76,8.47,8.49,927000.0],["2016-09-26",8.49,8.56,8.23,8.25,946000.0],["2016-09-27",8.34,8.36,8.2,8.31,563100.0],["2016-09-28",8.31,8.43,8.24,8.34,1268200.0],["2016-09-29",8.37,8.48,8.27,8.28,745900.0],["2016-09-30",8.31,8.44,8.28,8.3,908500.0],["2016-10-03",8.3,8.39,8.14,8.25,922200.0],["2016-10-04",8.24,8.65,8.24,8.61,641700.0],["2016-10-05",8.7,8.85,8.66,8.74,469900.0],["2016-10-06",8.68,8.71,8.48,8.57,625000.0],["2016-10-07",8.63,8.71,8.43,8.5,325500.0],["2016-10-10",8.53,8.77,8.43,8.67,235300.0],["2016-10-11",8.66,8.66,8.3,8.34,504100.0],["2016-10-12",8.33,8.57,8.33,8.48,311400.0],["2016-10-13",8.38,8.42,8.29,8.31,418300.0],["2016-10-14",8.38,8.41,8.23,8.28,307400.0],["2016-10-17",8.25,8.31,8.08,8.08,302800.0],["2016-10-18",8.12,8.23,8.03,8.08,475800.0],["2016-10-19",8.08,8.26,8.07,8.15,346900.0],["2016-10-20",8.13,8.21,8.01,8.06,514600.0],["2016-10-21",8.0,8.12,7.76,7.86,1470000.0],["2016-10-24",7.89,8.08,7.86,7.88,832200.0],["2016-10-25",7.79,7.84,7.62,7.76,660800.0],["2016-10-26",7.67,7.82,7.65,7.67,492100.0],["2016-10-27",7.68,7.78,7.63,7.68,673600.0],["2016-10-28",7.7,7.96,7.68,7.82,877300.0],["2016-10-31",7.8,7.88,7.56,7.69,814100.0],["2016-11-01",7.72,7.92,7.61,7.65,473700.0],["2016-11-02",7.6,7.81,7.4,7.41,811000.0],["2016-11-03",7.47,7.5,7.35,7.47,716100.0],["2016-11-04",7.55,7.67,7.46,7.54,920000.0],["2016-11-07",7.74,7.83,7.56,7.64,780900.0],["2016-11-08",7.66,7.9,7.58,7.81,1117200.0],["2016-11-09",7.47,7.91,6.79,7.62,1527600.0],["2016-11-10",7.5,7.8,7.06,7.6,1539900.0],["2016-11-11",7.67,8.75,7.63,8.55,3229300.0],["2016-11-14",8.63,8.99,8.41,8.46,1378800.0],["2016-11-15",8.43,8.5,8.14,8.38,723000.0],["2016-11-16",8.38,8.43,8.09,8.14,899000.0],["2016-11-17",8.2,8.31,8.13,8.16,1032500.0],["2016-11-18",8.11,8.31,8.07,8.29,680800.0],["2016-11-21",8.28,8.42,8.11,8.2,699300.0],["2016-11-22",8.22,8.53,8.22,8.38,786300.0],["2016-11-23",8.35,8.5,8.3,8.41,456800.0],["2016-11-25",8.37,8.49,8.35,8.4,203900.0],["2016-11-28",8.34,8.41,7.96,7.96,961200.0],["2016-11-29",8.03,8.05,7.43,7.43,1642100.0],["2016-11-30",7.51,7.57,6.98,7.0,1953600.0],["2016-12-01",7.07,7.3,7.0,7.19,1148400.0],["2016-12-02",7.14,7.45,7.08,7.37,1036300.0],["2016-12-05",7.39,7.59,7.26,7.43,751300.0],["2016-12-06",7.33,7.51,7.24,7.41,934100.0],["2016-12-07",7.38,7.66,7.31,7.62,670800.0],["2016-12-08",7.66,7.84,7.61,7.66,1053300.0],["2016-12-09",7.7,7.73,7.55,7.61,839500.0],["2016-12-12",7.52,7.67,7.21,7.24,848700.0],["2016-12-13",7.33,7.58,7.27,7.35,1183600.0],["2016-12-14",7.32,7.39,7.12,7.17,1149800.0],["2016-12-15",7.18,7.28,6.96,7.18,1457400.0],["2016-12-16",7.18,7.29,7.03,7.09,1759800.0],["2016-12-19",7.13,7.26,7.03,7.15,744000.0],["2016-12-20",7.17,7.3,7.09,7.14,532400.0],["2016-12-21",7.09,7.18,7.01,7.08,546300.0],["2016-12-22",7.08,7.08,6.73,6.76,871700.0],["2016-12-23",6.75,6.88,6.73,6.8,481000.0],["2016-12-27",6.77,6.92,6.77,6.87,428500.0],["2016-12-28",6.9,6.9,6.7,6.87,564500.0],["2016-12-29",6.85,6.99,6.77,6.85,497500.0],["2016-12-30",6.85,6.89,6.73,6.86,825700.0],["2017-01-03",6.96,7.13,6.8,6.95,1235100.0],["2017-01-04",7.0,7.25,7.0,7.14,1034600.0],["2017-01-05",7.15,7.15,6.89,7.08,1389100.0],["2017-01-06",7.12,7.16,6.95,7.0,553200.0],["2017-01-09",7.0,7.15,6.9,7.06,693300.0],["2017-01-10",7.04,7.29,7.01,7.18,581100.0],["2017-01-11",7.22,7.23,7.04,7.15,652200.0],["2017-01-12",7.13,7.13,6.92,7.05,791600.0],["2017-01-13",7.06,7.24,6.96,7.07,656900.0],["2017-01-17",7.08,7.21,7.03,7.12,553000.0],["2017-01-18",7.13,7.19,6.89,7.18,968900.0],["2017-01-19",7.18,7.29,6.94,6.98,864800.0],["2017-01-20",6.97,7.18,6.97,7.16,603500.0],["2017-01-23",7.19,7.19,6.98,7.07,756400.0],["2017-01-24",7.07,7.24,7.04,7.19,1440300.0],["2017-01-25",7.2,7.37,7.18,7.32,965000.0],["2017-01-26",7.37,7.4,7.18,7.21,503000.0],["2017-01-27",7.2,7.26,7.1,7.22,565900.0],["2017-01-30",7.17,7.26,7.02,7.23,738300.0],["2017-01-31",7.09,7.32,7.02,7.3,1194300.0],["2017-02-01",7.34,7.54,7.19,7.29,1387600.0],["2017-02-02",7.3,7.3,6.94,6.96,1325300.0],["2017-02-03",6.89,7.0,6.68,6.77,1286500.0],["2017-02-06",6.78,6.81,6.63,6.81,1159500.0],["2017-02-07",6.85,6.88,6.62,6.66,798000.0],["2017-02-08",6.64,6.81,6.45,6.77,1286800.0],["2017-02-09",6.8,7.11,6.8,7.0,1133300.0],["2017-02-10",7.06,7.33,7.05,7.11,2279200.0],["2017-02-13",7.14,7.27,7.11,7.21,1071800.0],["2017-02-14",7.17,7.35,7.16,7.31,808500.0],["2017-02-15",7.27,7.37,7.19,7.2,1203300.0],["2017-02-16",7.21,7.25,6.93,7.0,865000.0],["2017-02-17",7.0,7.03,6.89,6.98,821900.0],["2017-02-21",6.96,6.99,6.78,6.93,1419200.0],["2017-02-22",6.96,7.08,6.82,6.86,679600.0],["2017-02-23",6.78,6.85,6.67,6.74,1267000.0],["2017-02-24",6.69,6.81,6.61,6.66,1001200.0],["2017-02-27",6.66,6.8,6.55,6.71,1536100.0],["2017-02-28",6.69,6.72,6.55,6.65,1780000.0],["2017-03-01",6.32,6.94,6.26,6.9,4736800.0],["2017-03-02",6.81,7.29,6.57,7.21,2841300.0],["2017-03-03",7.21,7.36,6.99,7.06,1472600.0],["2017-03-06",7.0,7.14,6.92,7.13,974100.0],["2017-03-07",7.08,7.11,6.68,6.78,1470400.0],["2017-03-08",6.85,6.9,6.69,6.78,966300.0],["2017-03-09",6.76,6.76,6.5,6.69,1210800.0],["2017-03-10",6.75,6.78,6.66,6.73,815400.0],["2017-03-13",6.72,6.77,6.57,6.65,531500.0],["2017-03-14",6.62,6.67,6.46,6.48,773600.0],["2017-03-15",6.5,6.6,6.39,6.56,797700.0],["2017-03-16",6.59,6.77,6.53,6.73,644300.0],["2017-03-17",6.73,6.84,6.63,6.8,1137000.0],["2017-03-20",6.77,6.87,6.74,6.77,465200.0],["2017-03-21",6.82,6.84,6.51,6.54,846200.0],["2017-03-22",6.53,6.57,6.41,6.49,996900.0],["2017-03-23",6.51,6.71,6.51,6.66,540600.0],["2017-03-24",6.64,6.7,6.61,6.66,411800.0],["2017-03-27",6.55,6.77,6.55,6.74,954800.0],["2017-03-28",6.74,6.86,6.69,6.8,1128700.0],["2017-03-29",6.76,7.09,6.76,6.95,2175500.0],["2017-03-30",6.93,7.02,6.88,7.01,635000.0],["2017-03-31",6.99,7.12,6.91,7.07,819000.0],["2017-04-03",7.09,7.11,6.92,6.92,483700.0],["2017-04-04",6.88,6.91,6.7,6.75,766700.0],["2017-04-05",6.78,6.78,6.53,6.57,1239600.0],["2017-04-06",6.58,6.69,6.5,6.56,1113200.0],["2017-04-07",6.53,6.57,6.44,6.49,930200.0],["2017-04-10",6.5,6.58,6.38,6.39,599500.0],["2017-04-11",6.38,6.49,6.31,6.49,500200.0],["2017-04-12",6.46,6.46,6.31,6.32,632400.0],["2017-04-13",6.32,6.33,6.03,6.09,770100.0],["2017-04-17",6.1,6.16,5.97,6.14,709700.0],["2017-04-18",6.1,6.14,6.0,6.1,600900.0],["2017-04-19",6.12,6.25,5.96,6.06,1380300.0],["2017-04-20",6.09,6.21,6.04,6.19,616600.0],["2017-04-21",6.18,6.2,6.07,6.09,476700.0],["2017-04-24",6.17,6.22,6.08,6.13,549600.0],["2017-04-25",6.16,6.26,6.09,6.19,598200.0],["2017-04-26",6.24,6.35,6.14,6.23,1172100.0],["2017-04-27",6.27,6.47,6.23,6.41,980100.0],["2017-04-28",6.41,6.42,6.2,6.23,488600.0],["2017-05-01",6.25,6.25,6.15,6.15,565200.0],["2017-05-02",6.19,6.29,6.17,6.18,703400.0],["2017-05-03",6.17,6.23,6.07,6.14,553700.0],["2017-05-04",6.16,6.19,6.0,6.13,439400.0],["2017-05-05",6.14,6.15,5.93,5.94,4576700.0],["2017-05-08",5.97,6.07,5.93,5.95,1354300.0],["2017-05-09",5.97,6.21,5.97,6.2,2281600.0],["2017-05-10",7.04,7.39,6.9,7.28,7366000.0],["2017-05-11",7.29,7.34,6.93,6.94,2232900.0],["2017-05-12",6.94,7.09,6.83,6.84,1245000.0],["2017-05-15",6.82,6.89,6.46,6.51,1242900.0],["2017-05-16",6.49,6.62,6.38,6.55,932800.0],["2017-05-17",6.46,6.58,6.29,6.3,1237400.0],["2017-05-18",6.31,6.4,6.22,6.33,1417800.0],["2017-05-19",6.32,6.51,6.14,6.47,1135200.0],["2017-05-22",6.48,6.66,6.42,6.53,665800.0],["2017-05-23",6.57,6.61,6.47,6.52,559100.0],["2017-05-24",6.53,6.55,6.39,6.43,566900.0],["2017-05-25",6.49,6.61,6.46,6.47,578800.0],["2017-05-26",6.53,6.63,6.49,6.59,494100.0],["2017-05-30",6.62,6.97,6.62,6.9,1401000.0],["2017-05-31",6.91,6.96,6.76,6.83,779100.0],["2017-06-01",6.88,7.01,6.81,6.98,951800.0],["2017-06-02",7.01,7.1,6.86,6.94,851000.0],["2017-06-05",6.92,6.99,6.8,6.95,610300.0],["2017-06-06",6.93,6.99,6.81,6.84,425100.0],["2017-06-07",6.9,6.9,6.68,6.76,594400.0],["2017-06-08",6.8,7.0,6.76,6.82,1408700.0],["2017-06-09",6.83,7.25,6.8,7.16,2558900.0],["2017-06-12",7.17,7.48,7.17,7.38,1391500.0],["2017-06-13",7.39,7.55,7.32,7.34,2293700.0],["2017-06-14",7.38,7.49,7.26,7.43,952300.0],["2017-06-15",7.35,7.49,7.29,7.41,730400.0],["2017-06-16",7.36,7.43,7.15,7.25,1280000.0],["2017-06-19",7.28,7.4,7.2,7.36,838500.0],["2017-06-20",7.35,7.44,7.14,7.17,795400.0],["2017-06-21",7.16,7.26,7.15,7.2,717100.0],["2017-06-22",7.21,7.42,7.17,7.35,678400.0],["2017-06-23",7.34,7.42,7.17,7.42,1701500.0],["2017-06-26",7.48,7.69,7.42,7.6,1004000.0],["2017-06-27",7.61,7.74,7.55,7.59,813000.0],["2017-06-28",7.64,7.81,7.58,7.69,710300.0],["2017-06-29",7.73,7.74,7.56,7.72,885300.0],["2017-06-30",7.78,7.8,7.64,7.71,607900.0],["2017-07-03",7.72,7.98,7.72,7.88,552500.0],["2017-07-05",8.0,8.07,7.69,7.77,718100.0],["2017-07-06",7.73,7.85,7.44,7.47,960300.0],["2017-07-07",7.49,7.63,7.44,7.6,455600.0],["2017-07-10",7.59,7.65,7.49,7.58,441100.0],["2017-07-11",7.59,7.59,7.46,7.55,585000.0],["2017-07-12",7.6,7.68,7.46,7.5,975900.0],["2017-07-13",7.57,7.65,7.43,7.54,874500.0],["2017-07-14",7.53,7.56,7.47,7.51,519600.0],["2017-07-17",7.55,7.73,7.49,7.54,1154400.0],["2017-07-18",7.54,7.65,7.42,7.52,1018100.0],["2017-07-19",7.52,7.72,7.51,7.66,611600.0],["2017-07-20",7.7,7.84,7.66,7.78,670400.0],["2017-07-21",7.82,7.83,7.66,7.79,854700.0],["2017-07-24",7.76,7.79,7.53,7.6,676100.0],["2017-07-25",7.64,8.03,7.64,7.97,1268600.0],["2017-07-26",8.02,8.07,7.82,7.86,574900.0],["2017-07-27",7.88,7.98,7.78,7.92,772500.0],["2017-07-28",7.9,8.04,7.84,7.95,1433700.0],["2017-07-31",7.97,7.99,7.84,7.94,655100.0],["2017-08-01",7.97,8.01,7.82,7.91,893700.0],["2017-08-02",7.89,7.95,7.72,7.77,516800.0],["2017-08-03",7.8,7.93,7.71,7.77,406200.0],["2017-08-04",7.8,8.1,7.79,7.94,1023000.0],["2017-08-07",7.92,8.07,7.81,7.99,963400.0],["2017-08-08",8.0,8.33,7.92,8.09,1683100.0],["2017-08-09",7.83,8.9,7.78,8.5,3459900.0],["2017-08-10",8.59,8.99,8.38,8.9,2591300.0],["2017-08-11",8.91,9.54,8.8,9.21,3414600.0],["2017-08-14",9.22,9.46,9.12,9.4,1850200.0],["2017-08-15",9.0,9.48,8.36,9.45,2948000.0],["2017-08-16",9.57,9.7,9.41,9.43,1264300.0],["2017-08-17",9.39,9.39,9.14,9.19,1226300.0],["2017-08-18",9.06,9.08,8.83,8.88,1465700.0],["2017-08-21",8.88,8.88,8.56,8.65,1163800.0],["2017-08-22",8.74,8.85,8.68,8.73,989300.0],["2017-08-23",8.68,8.78,8.67,8.68,1173000.0],["2017-08-24",8.77,8.91,8.76,8.85,802100.0],["2017-08-25",8.88,8.96,8.83,8.91,478000.0],["2017-08-28",8.91,9.02,8.85,9.0,904600.0],["2017-08-29",8.9,8.95,8.7,8.8,578800.0],["2017-08-30",8.78,8.91,8.71,8.79,667500.0],["2017-08-31",8.8,9.01,8.78,8.93,500400.0],["2017-09-01",8.95,9.08,8.89,9.01,643900.0],["2017-09-05",8.99,9.03,8.87,8.93,561600.0],["2017-09-06",8.95,9.08,8.91,8.95,724700.0],["2017-09-07",8.95,9.62,8.91,9.58,2362600.0],["2017-09-08",9.59,9.67,9.32,9.37,1200800.0],["2017-09-11",9.38,9.47,9.19,9.43,1752900.0],["2017-09-12",9.46,9.5,9.3,9.31,634200.0],["2017-09-13",9.31,9.38,9.11,9.22,725500.0],["2017-09-14",9.17,9.22,9.07,9.11,686100.0],["2017-09-15",9.07,9.14,9.0,9.1,1712600.0],["2017-09-18",9.13,9.31,9.07,9.21,1000500.0],["2017-09-19",9.22,9.4,9.22,9.23,1538300.0],["2017-09-20",9.24,9.31,9.16,9.25,797200.0],["2017-09-21",9.24,9.35,9.03,9.03,555000.0],["2017-09-22",9.0,9.08,8.96,9.04,631000.0],["2017-09-25",9.05,9.36,9.05,9.3,1007900.0],["2017-09-26",9.3,9.42,9.29,9.38,1033900.0],["2017-09-27",9.35,9.59,9.34,9.5,1049000.0],["2017-09-28",9.5,9.71,9.44,9.56,590500.0],["2017-09-29",9.58,9.85,9.51,9.7,990200.0],["2017-10-02",9.62,9.76,9.55,9.7,1502400.0],["2017-10-03",9.75,9.83,9.65,9.66,914300.0],["2017-10-04",9.65,9.9,9.57,9.7,1209900.0],["2017-10-05",9.69,9.78,9.57,9.65,618300.0],["2017-10-06",9.64,9.76,9.57,9.74,808500.0],["2017-10-09",9.77,9.89,9.7,9.74,704000.0],["2017-10-10",9.77,9.99,9.77,9.9,699200.0],["2017-10-11",9.91,9.97,9.56,9.57,1223100.0],["2017-10-12",9.54,9.6,9.35,9.49,752800.0],["2017-10-13",9.5,9.63,9.45,9.53,629900.0],["2017-10-16",9.5,9.71,9.5,9.55,445800.0],["2017-10-17",9.57,9.75,9.57,9.64,566800.0],["2017-10-18",9.67,9.89,9.63,9.69,680100.0],["2017-10-19",9.6,9.71,9.56,9.68,523900.0],["2017-10-20",9.83,10.69,9.8,10.5,4666900.0],["2017-10-23",10.45,10.6,10.28,10.31,1173400.0],["2017-10-24",10.39,10.56,10.33,10.5,845200.0],["2017-10-25",10.48,10.64,10.41,10.49,912400.0],["2017-10-26",10.5,10.8,10.5,10.54,1079200.0],["2017-10-27",10.52,10.69,10.5,10.62,1463400.0],["2017-10-30",10.68,10.69,10.45,10.51,949200.0],["2017-10-31",10.5,10.63,10.18,10.2,1010500.0],["2017-11-01",10.22,10.28,10.04,10.2,771800.0],["2017-11-02",10.21,10.26,9.96,10.02,902000.0],["2017-11-03",10.01,10.11,9.13,9.14,2140400.0],["2017-11-06",9.05,9.78,9.03,9.63,1505900.0],["2017-11-07",9.67,9.75,8.64,8.76,2562000.0],["2017-11-08",8.82,10.29,8.71,9.87,2907000.0],["2017-11-09",9.72,10.08,9.57,9.97,1607100.0],["2017-11-10",10.02,10.73,10.02,10.56,1675600.0],["2017-11-13",10.49,10.72,10.38,10.56,1895700.0],["2017-11-14",10.47,10.61,10.39,10.46,821500.0],["2017-11-15",10.39,10.58,10.17,10.56,1139800.0],["2017-11-16",10.55,10.8,10.53,10.7,929800.0],["2017-11-17",10.78,10.86,10.64,10.71,1689100.0],["2017-11-20",10.42,10.6,10.26,10.57,2816700.0],["2017-11-21",10.59,11.08,10.42,10.99,1621100.0],["2017-11-22",10.96,11.18,10.89,11.12,662800.0],["2017-11-24",11.18,11.2,11.03,11.03,261500.0],["2017-11-27",11.07,11.23,10.84,10.9,1847500.0],["2017-11-28",10.89,10.98,10.74,10.94,1059000.0],["2017-11-29",10.93,11.21,10.93,11.11,944600.0],["2017-11-30",11.11,11.13,10.84,10.93,979500.0],["2017-12-01",10.91,11.01,10.56,10.75,1121300.0],["2017-12-04",10.83,10.95,10.7,10.78,870800.0],["2017-12-05",10.82,10.88,10.6,10.69,1104700.0],["2017-12-06",10.69,10.79,10.53,10.57,1081900.0],["2017-12-07",10.61,10.93,10.55,10.79,2075100.0],["2017-12-08",10.83,11.12,10.79,10.9,1092300.0],["2017-12-11",10.91,11.11,10.86,11.03,787600.0],["2017-12-12",11.02,11.23,10.92,11.08,831300.0],["2017-12-13",11.06,11.46,11.06,11.28,945000.0],["2017-12-14",11.27,11.39,10.93,10.94,842600.0],["2017-12-15",11.34,13.04,11.24,12.55,7132400.0],["2017-12-18",12.7,12.97,12.4,12.9,2016100.0],["2017-12-19",12.92,13.16,12.85,12.92,1329800.0],["2017-12-20",13.0,13.06,12.63,12.7,1034800.0],["2017-12-21",12.8,13.1,12.55,12.99,748500.0],["2017-12-22",12.89,13.03,12.48,12.98,672900.0],["2017-12-26",12.92,13.34,12.92,13.15,942000.0],["2017-12-27",13.04,13.15,12.86,12.99,890400.0],["2017-12-28",13.03,13.21,12.93,13.0,508000.0],["2017-12-29",13.0,13.04,12.63,12.64,661300.0],["2018-01-02",12.64,12.98,12.58,12.97,778900.0],["2018-01-03",12.99,13.14,12.83,12.9,1200900.0],["2018-01-04",12.91,12.98,12.51,12.7,813900.0],["2018-01-05",12.05,12.24,11.65,12.2,1893100.0],["2018-01-08",12.53,13.55,12.52,13.23,2862900.0],["2018-01-09",13.36,14.3,13.35,13.5,2173200.0],["2018-01-10",13.43,13.5,13.07,13.45,1625100.0],["2018-01-11",13.47,13.72,13.36,13.61,1479100.0],["2018-01-12",13.69,13.69,13.41,13.62,721300.0],["2018-01-16",13.74,13.74,13.11,13.4,1318600.0],["2018-01-17",13.54,13.88,13.5,13.69,716200.0],["2018-01-18",13.66,13.92,13.55,13.59,800000.0],["2018-01-19",13.65,14.09,13.65,13.96,897500.0],["2018-01-22",13.93,14.21,13.82,14.21,770700.0],["2018-01-23",14.13,14.42,14.09,14.4,706800.0],["2018-01-24",14.47,14.47,13.88,14.0,1157300.0],["2018-01-25",14.09,14.15,13.53,13.8,883500.0],["2018-01-26",13.81,13.95,13.74,13.82,583000.0],["2018-01-29",13.74,13.9,13.48,13.77,804900.0],["2018-01-30",13.65,13.95,13.58,13.73,817800.0],["2018-01-31",13.72,13.88,13.48,13.51,607200.0],["2018-02-01",13.37,13.79,13.2,13.78,1005700.0],["2018-02-02",13.83,13.98,13.33,13.47,602800.0],["2018-02-05",13.33,13.51,12.86,12.87,1098000.0],["2018-02-06",12.45,13.1,12.32,13.0,930200.0],["2018-02-07",13.0,13.34,12.81,13.16,467600.0],["2018-02-08",13.12,13.12,12.55,12.63,1395000.0],["2018-02-09",12.83,13.01,12.46,12.88,763700.0],["2018-02-12",12.94,13.04,12.55,12.74,2096200.0],["2018-02-13",12.77,13.08,12.65,12.9,351600.0],["2018-02-14",12.76,13.35,12.71,13.29,904200.0],["2018-02-15",13.41,13.44,13.03,13.26,328800.0],["2018-02-16",13.2,13.65,13.13,13.25,763000.0],["2018-02-20",13.14,13.55,13.11,13.48,807100.0],["2018-02-21",13.47,13.79,13.25,13.45,917400.0],["2018-02-22",13.56,13.86,13.48,13.75,826300.0],["2018-02-23",13.88,13.9,13.66,13.73,696400.0],["2018-02-26",13.73,14.76,13.68,14.67,1635600.0],["2018-02-27",14.82,14.95,13.98,14.07,1762200.0],["2018-02-28",13.2,13.34,12.02,12.24,3891400.0],["2018-03-01",12.75,13.67,12.64,12.92,1816900.0],["2018-03-02",12.95,13.77,12.8,13.63,1722700.0],["2018-03-05",13.49,13.77,13.46,13.52,1238100.0],["2018-03-06",13.52,13.97,13.46,13.95,1193300.0],["2018-03-07",13.78,14.35,13.74,14.32,1180000.0],["2018-03-08",14.37,14.54,13.91,14.11,951000.0],["2018-03-09",14.12,14.25,13.95,14.18,990100.0],["2018-03-12",14.24,14.36,14.17,14.22,748800.0],["2018-03-13",14.24,14.6,14.24,14.31,1353800.0],["2018-03-14",14.37,14.5,14.13,14.19,740900.0],["2018-03-15",14.18,14.44,14.12,14.31,603000.0],["2018-03-16",14.35,14.98,14.35,14.87,1528100.0],["2018-03-19",14.75,15.11,14.58,15.01,1486600.0],["2018-03-20",15.07,15.49,15.06,15.34,999000.0],["2018-03-21",15.33,15.59,15.33,15.55,713100.0],["2018-03-22",15.49,15.85,15.49,15.5,843300.0],["2018-03-23",15.58,15.76,15.41,15.41,1382300.0],["2018-03-26",15.64,16.0,15.64,15.92,1626500.0],["2018-03-27",16.0,16.13,15.57,15.92,973100.0],["2018-03-28",15.95,16.36,15.91,16.06,976500.0],["2018-03-29",16.19,16.5,16.15,16.25,729300.0],["2018-04-02",16.27,16.32,15.72,15.89,790900.0],["2018-04-03",15.97,16.59,15.95,16.58,930800.0],["2018-04-04",16.44,17.07,16.27,17.02,986100.0],["2018-04-05",17.21,17.43,16.95,17.32,1410500.0],["2018-04-06",17.16,17.39,16.37,16.58,1342400.0],["2018-04-09",16.77,17.26,16.45,16.61,864800.0],["2018-04-10",16.75,16.85,16.44,16.81,1265500.0],["2018-04-11",16.75,17.1,16.69,16.92,859000.0],["2018-04-12",16.96,17.02,16.69,16.75,997900.0],["2018-04-13",16.86,16.98,16.01,16.27,1275000.0],["2018-04-16",15.63,16.07,15.32,16.05,1280300.0],["2018-04-17",16.18,16.34,15.78,16.1,906200.0],["2018-04-18",16.22,16.22,15.71,15.77,831800.0],["2018-04-19",15.71,15.83,15.47,15.79,682400.0],["2018-04-20",15.47,15.85,15.47,15.58,743100.0],["2018-04-23",15.55,15.95,15.54,15.7,644600.0],["2018-04-24",15.84,15.97,15.65,15.72,1332200.0],["2018-04-25",15.65,15.97,15.59,15.84,736700.0],["2018-04-26",15.85,15.99,15.62,15.98,379600.0],["2018-04-27",15.96,16.37,15.91,15.99,686300.0],["2018-04-30",16.0,16.26,15.8,15.8,361200.0],["2018-05-01",15.72,15.78,15.25,15.67,1178300.0],["2018-05-02",15.61,16.07,15.42,15.99,916900.0],["2018-05-03",15.91,15.91,15.51,15.61,633400.0],["2018-05-04",15.6,15.7,15.4,15.43,1513500.0],["2018-05-07",15.41,15.57,14.98,15.15,1970200.0],["2018-05-08",16.25,16.44,15.23,16.21,2438700.0],["2018-05-09",15.86,15.87,15.42,15.71,1799900.0],["2018-05-10",15.82,16.14,15.62,16.13,818800.0],["2018-05-11",16.19,16.28,15.83,16.0,822000.0],["2018-05-14",16.0,16.22,15.25,15.32,1399200.0],["2018-05-15",15.21,15.91,15.21,15.7,907500.0],["2018-05-16",15.79,16.29,15.79,16.21,890800.0],["2018-05-17",16.13,16.46,15.96,16.17,845700.0],["2018-05-18",16.18,16.5,16.0,16.42,926700.0],["2018-05-21",16.53,17.14,16.53,17.09,1327400.0],["2018-05-22",17.05,17.24,16.67,16.72,948300.0],["2018-05-23",16.64,17.12,16.41,16.73,688700.0],["2018-05-24",16.66,17.0,16.53,16.79,752400.0],["2018-05-25",16.87,17.39,16.81,17.28,787200.0],["2018-05-29",17.17,17.45,17.11,17.35,938600.0],["2018-05-30",17.47,17.86,17.4,17.84,753100.0],["2018-05-31",17.87,18.21,17.64,17.84,954100.0],["2018-06-01",18.14,18.45,17.87,18.26,1109900.0],["2018-06-04",18.41,18.45,17.77,18.13,1061400.0],["2018-06-05",18.08,18.64,17.72,18.61,807400.0],["2018-06-06",18.65,18.89,18.1,18.45,1219200.0],["2018-06-07",18.42,18.79,18.28,18.54,849100.0],["2018-06-08",18.55,19.2,18.51,19.09,1022400.0],["2018-06-11",19.05,19.16,18.71,18.81,701500.0],["2018-06-12",19.03,19.54,18.95,19.34,790000.0],["2018-06-13",19.3,19.4,18.44,18.67,1035200.0],["2018-06-14",18.79,18.92,18.57,18.84,810400.0],["2018-06-15",18.77,19.04,18.64,18.66,1048300.0],["2018-06-18",18.6,19.06,18.52,19.04,586800.0],["2018-06-19",18.86,19.11,18.72,19.09,877600.0],["2018-06-20",19.19,19.2,18.75,19.12,519400.0],["2018-06-21",19.04,19.16,18.82,18.89,682100.0],["2018-06-22",18.97,19.02,17.88,18.01,2137900.0],["2018-06-25",18.09,18.42,17.49,17.68,1287500.0],["2018-06-26",17.64,18.12,17.64,17.85,631700.0],["2018-06-27",17.9,18.37,17.86,17.94,990600.0],["2018-06-28",17.93,18.25,17.68,17.75,887600.0],["2018-06-29",17.91,18.22,17.56,17.61,803000.0],["2018-07-02",17.57,17.6,17.16,17.36,1058900.0],["2018-07-03",17.4,17.62,17.22,17.25,485500.0],["2018-07-05",17.38,17.47,16.93,17.22,604900.0],["2018-07-06",17.24,17.24,16.61,16.74,989100.0],["2018-07-09",16.88,16.96,16.43,16.76,794700.0],["2018-07-10",16.76,16.91,16.48,16.59,661000.0],["2018-07-11",16.53,17.36,16.35,16.99,1255600.0],["2018-07-12",16.99,16.99,16.65,16.89,554200.0],["2018-07-13",16.9,17.26,16.84,17.12,884100.0],["2018-07-16",17.2,17.4,16.67,17.03,836200.0],["2018-07-17",17.02,17.48,17.01,17.34,685700.0],["2018-07-18",17.38,17.71,17.11,17.69,795000.0],["2018-07-19",17.68,18.22,17.56,18.06,736300.0],["2018-07-20",17.86,18.04,17.38,17.65,938000.0],["2018-07-23",17.65,17.79,17.21,17.35,629400.0],["2018-07-24",17.38,17.51,16.92,17.13,1364400.0],["2018-07-25",17.8,18.65,17.49,18.63,1471800.0],["2018-07-26",18.58,19.22,18.41,18.72,1175300.0],["2018-07-27",18.79,18.82,18.0,18.08,832600.0],["2018-07-30",18.04,18.2,17.76,17.91,1107900.0],["2018-07-31",17.99,18.4,17.73,18.11,841400.0],["2018-08-01",18.06,18.3,17.43,17.71,1072000.0],["2018-08-02",17.64,18.17,17.55,17.96,720900.0],["2018-08-03",18.04,18.13,17.72,17.98,770800.0],["2018-08-06",18.0,18.41,17.84,18.12,1857800.0],["2018-08-07",17.34,18.0,16.26,17.64,3216200.0],["2018-08-08",17.67,18.37,17.64,18.26,1330900.0],["2018-08-09",18.25,18.99,18.22,18.96,1140300.0],["2018-08-10",18.75,19.49,18.5,18.53,1066000.0],["2018-08-13",18.5,18.71,17.91,17.94,1052900.0],["2018-08-14",18.04,18.71,18.01,18.64,984800.0],["2018-08-15",18.51,18.75,18.17,18.3,839200.0],["2018-08-16",18.35,18.51,18.13,18.18,852100.0],["2018-08-17",18.14,18.72,18.14,18.67,717700.0],["2018-08-20",18.73,19.66,18.73,19.53,1917200.0],["2018-08-21",19.54,20.37,19.18,20.22,1329200.0],["2018-08-22",20.24,20.71,20.24,20.47,767600.0],["2018-08-23",20.47,20.86,20.39,20.69,637500.0],["2018-08-24",20.61,20.75,20.16,20.44,698800.0],["2018-08-27",20.53,20.57,20.04,20.14,656300.0],["2018-08-28",20.21,20.5,19.84,20.42,833300.0],["2018-08-29",20.38,20.59,19.81,20.52,835700.0],["2018-08-30",20.54,20.63,19.77,19.82,1239800.0],["2018-08-31",19.92,21.24,19.6,20.66,1620700.0],["2018-09-04",20.5,20.92,19.98,20.77,840700.0],["2018-09-05",20.81,20.85,20.23,20.43,1058500.0],["2018-09-06",20.62,21.16,20.23,20.79,1575200.0],["2018-09-07",20.67,21.6,20.6,21.12,1770800.0],["2018-09-10",21.15,21.57,21.01,21.34,950400.0],["2018-09-11",21.36,21.55,20.89,20.97,809600.0],["2018-09-12",21.0,21.18,20.34,21.14,1067200.0],["2018-09-13",21.27,21.6,21.04,21.31,649500.0],["2018-09-14",21.31,21.53,21.01,21.42,902800.0],["2018-09-17",21.48,21.8,21.07,21.71,917800.0],["2018-09-18",21.68,22.07,21.57,21.88,756000.0],["2018-09-19",21.9,21.99,21.28,21.35,1104000.0],["2018-09-20",21.44,21.72,21.16,21.57,1038400.0],["2018-09-21",21.65,21.83,21.41,21.52,1580200.0],["2018-09-24",21.52,21.78,21.36,21.38,1524300.0],["2018-09-25",21.41,21.48,20.77,21.31,794100.0],["2018-09-26",21.26,21.64,20.98,21.26,1176000.0],["2018-09-27",21.2,21.52,20.97,21.07,782100.0],["2018-09-28",21.09,21.66,21.02,21.29,854400.0],["2018-10-01",21.29,21.33,20.8,21.03,866300.0],["2018-10-02",21.0,21.09,19.58,19.59,1735200.0],["2018-10-03",19.65,20.16,19.52,20.05,1088400.0],["2018-10-04",20.0,20.0,19.16,19.28,1101800.0],["2018-10-05",19.27,19.43,18.79,19.13,1540200.0],["2018-10-08",19.13,19.73,19.02,19.3,764800.0],["2018-10-09",19.25,19.65,19.25,19.43,929400.0],["2018-10-10",19.41,19.57,18.73,18.76,1206700.0],["2018-10-11",18.53,19.62,18.3,19.34,1330400.0],["2018-10-12",19.72,20.05,19.53,19.94,1081200.0],["2018-10-15",19.94,19.95,19.46,19.71,909100.0],["2018-10-16",19.84,20.34,19.6,20.32,764600.0],["2018-10-17",20.37,20.37,19.79,20.15,428400.0],["2018-10-18",20.11,20.11,19.5,19.74,579900.0],["2018-10-19",19.81,19.87,18.46,18.49,1462400.0],["2018-10-22",18.96,20.0,18.78,19.8,1470800.0],["2018-10-23",19.62,19.71,19.14,19.46,766000.0],["2018-10-24",19.45,19.96,19.25,19.27,695400.0],["2018-10-25",19.28,19.79,19.28,19.59,463100.0],["2018-10-26",19.43,20.03,19.32,19.69,514300.0],["2018-10-29",19.94,20.59,19.76,20.06,794600.0],["2018-10-30",20.07,21.44,20.07,21.2,1048500.0],["2018-10-31",21.35,21.47,20.45,20.54,854600.0],["2018-11-01",20.57,20.96,20.33,20.78,778300.0],["2018-11-02",20.92,21.45,20.8,21.07,834200.0],["2018-11-05",21.09,21.32,20.9,21.01,765300.0],["2018-11-06",21.09,21.53,20.98,21.35,805200.0],["2018-11-07",21.3,21.5,20.55,21.44,1107700.0],["2018-11-08",23.75,28.2,23.02,27.35,7610100.0],["2018-11-09",27.37,27.65,25.1,25.37,2463900.0],["2018-11-12",26.57,26.57,25.48,25.51,1555500.0],["2018-11-13",25.31,26.65,25.19,26.55,1554200.0],["2018-11-14",26.78,27.78,26.78,26.99,1477400.0],["2018-11-15",26.78,26.98,25.85,26.87,835100.0],["2018-11-16",26.59,27.39,25.92,27.32,1740200.0],["2018-11-19",27.32,27.54,26.46,26.73,1635100.0],["2018-11-20",26.11,26.36,24.86,25.06,1498400.0],["2018-11-21",25.23,25.74,25.2,25.65,798300.0],["2018-11-23",25.46,25.96,25.11,25.61,264900.0],["2018-11-26",25.73,26.89,25.34,26.49,1501900.0],["2018-11-27",26.15,26.82,25.78,26.6,817900.0],["2018-11-28",26.94,28.05,26.51,27.76,1577400.0],["2018-11-29",27.64,27.77,26.59,27.09,834500.0],["2018-11-30",27.09,28.17,26.82,27.8,943100.0],["2018-12-03",28.44,29.27,27.59,29.1,1739500.0],["2018-12-04",29.17,29.8,27.12,27.3,1920600.0],["2018-12-06",26.46,26.75,25.44,26.31,4587200.0],["2018-12-07",26.4,26.67,24.65,25.0,1382300.0],["2018-12-10",25.0,25.75,24.95,25.49,1070300.0],["2018-12-11",25.83,26.02,25.45,25.73,681200.0],["2018-12-12",25.86,26.45,25.44,25.97,748400.0],["2018-12-13",26.13,26.26,24.95,25.4,700800.0],["2018-12-14",25.07,25.95,25.03,25.39,958800.0],["2018-12-17",25.22,25.75,24.64,25.19,1178900.0],["2018-12-18",25.33,25.92,24.99,25.16,1221800.0],["2018-12-19",25.08,25.47,24.81,24.96,922200.0],["2018-12-20",24.53,25.2,23.67,24.29,1418400.0],["2018-12-21",24.33,25.2,24.33,24.44,2428500.0],["2018-12-24",24.36,24.42,23.64,23.93,665500.0],["2018-12-26",24.21,26.5,24.14,26.47,1256800.0],["2018-12-27",26.01,26.68,25.51,26.68,985200.0],["2018-12-28",26.61,27.02,26.29,26.64,878600.0],["2018-12-31",26.93,27.1,25.76,25.98,801100.0],["2019-01-02",26.11,27.79,25.74,27.6,1985600.0],["2019-01-03",27.3,28.19,26.8,27.07,1152500.0],["2019-01-04",27.54,27.99,27.1,27.71,1155400.0],["2019-01-07",27.77,29.84,27.7,29.17,2206400.0],["2019-01-08",29.51,30.75,29.27,30.12,2240900.0],["2019-01-09",30.53,31.88,30.06,31.37,1497800.0],["2019-01-10",30.6,31.83,30.49,31.1,1015500.0],["2019-01-11",31.02,31.41,30.55,30.96,876700.0],["2019-01-14",31.33,31.33,29.33,29.89,2108800.0],["2019-01-15",29.83,30.51,28.9,30.05,1469500.0],["2019-01-16",30.11,30.57,29.7,30.53,1083000.0],["2019-01-17",30.26,31.17,30.26,30.69,1174800.0],["2019-01-18",31.0,31.12,28.96,29.39,1799300.0],["2019-01-22",29.01,29.54,28.5,28.74,1844600.0],["2019-01-23",28.8,29.7,28.69,28.79,1020800.0],["2019-01-24",28.8,28.97,28.14,28.81,980400.0],["2019-01-25",29.01,29.36,28.77,28.9,635900.0],["2019-01-28",28.7,28.94,28.36,28.89,1080000.0],["2019-01-29",28.91,29.0,28.09,28.35,1188400.0],["2019-01-30",28.59,28.86,28.27,28.49,630000.0],["2019-01-31",28.49,28.77,28.0,28.72,993600.0],["2019-02-01",28.86,28.93,27.08,27.25,1587800.0],["2019-02-04",27.23,28.09,27.16,27.6,1256000.0],["2019-02-05",27.6,28.49,27.58,27.67,877800.0],["2019-02-06",27.76,28.1,26.51,27.25,1657800.0],["2019-02-07",27.06,27.21,26.69,27.04,912800.0],["2019-02-08",27.11,27.49,27.01,27.05,1085300.0],["2019-02-11",27.07,27.25,26.41,26.71,1358900.0],["2019-02-12",26.9,27.27,26.7,27.09,1192600.0],["2019-02-13",26.97,27.17,26.5,27.04,879100.0],["2019-02-14",26.88,27.88,26.87,27.62,1653600.0],["2019-02-15",27.65,28.48,27.43,27.86,1574300.0],["2019-02-19",28.32,28.75,28.04,28.5,2333300.0],["2019-02-20",28.62,28.8,27.88,28.18,1237400.0],["2019-02-21",28.18,28.49,27.95,28.1,1497600.0],["2019-02-22",28.15,28.48,28.04,28.27,684600.0],["2019-02-25",28.47,29.13,28.42,28.48,951200.0],["2019-02-26",28.44,28.76,27.72,27.83,1078800.0],["2019-02-27",27.72,28.56,27.56,28.52,1409800.0],["2019-02-28",26.2,26.93,24.77,25.68,4594400.0],["2019-03-01",26.0,26.46,24.91,25.12,2675800.0],["2019-03-04",25.17,25.21,24.23,24.27,2379100.0],["2019-03-05",24.29,25.35,24.26,25.25,1748300.0],["2019-03-06",25.29,25.46,24.6,24.94,1570700.0],["2019-03-07",24.95,25.42,24.79,25.37,1071600.0],["2019-03-08",25.25,25.5,24.82,25.18,1232300.0],["2019-03-11",25.18,25.28,24.72,24.96,1649400.0],["2019-03-12",24.93,25.05,24.46,24.9,1117200.0],["2019-03-13",24.89,25.25,24.89,25.05,1318900.0],["2019-03-14",25.04,25.1,24.72,24.83,794600.0],["2019-03-15",24.85,25.15,24.63,24.92,2136000.0],["2019-03-18",24.69,25.8,24.59,25.74,1198900.0],["2019-03-19",25.64,25.93,25.44,25.79,1032700.0],["2019-03-20",25.75,25.98,25.19,25.64,1312100.0],["2019-03-21",25.53,25.92,25.48,25.83,1146800.0],["2019-03-22",25.73,25.78,25.0,25.1,1007300.0],["2019-03-25",25.13,25.63,24.83,25.42,1227600.0],["2019-03-26",25.61,25.78,25.26,25.43,726500.0],["2019-03-27",25.53,25.66,25.23,25.54,3086900.0],["2019-03-28",25.89,26.63,25.89,26.12,677600.0],["2019-03-29",26.25,26.57,25.71,25.75,1605200.0],["2019-04-01",25.94,26.87,25.8,26.81,1137700.0],["2019-04-02",26.73,26.88,26.34,26.39,1736900.0],["2019-04-03",26.68,26.72,26.36,26.45,529600.0],["2019-04-04",26.43,26.53,26.01,26.52,694600.0],["2019-04-05",26.59,26.94,26.41,26.57,1641800.0],["2019-04-08",26.44,26.68,25.85,25.94,1475000.0],["2019-04-09",25.91,26.11,25.67,25.91,909500.0],["2019-04-10",25.93,26.45,25.88,26.17,1842000.0],["2019-04-11",26.18,26.45,26.0,26.12,681100.0],["2019-04-12",26.2,26.62,25.9,26.54,1098000.0],["2019-04-15",26.6,27.15,26.39,26.43,759100.0],["2019-04-16",26.45,27.29,26.23,26.91,862500.0],["2019-04-17",26.96,27.59,26.78,27.51,786800.0],["2019-04-18",27.31,27.88,27.31,27.4,689800.0],["2019-04-22",27.39,27.81,27.18,27.26,1097900.0],["2019-04-23",25.8,26.85,25.66,26.57,1560100.0],["2019-04-24",26.54,27.92,26.54,27.67,1202600.0],["2019-04-25",27.78,27.82,27.04,27.26,1125200.0],["2019-04-26",27.28,27.76,26.86,27.54,739700.0],["2019-04-29",27.66,28.12,27.55,28.05,796000.0],["2019-04-30",27.97,28.07,27.55,27.85,1085800.0],["2019-05-01",27.81,28.31,27.6,28.0,1043700.0],["2019-05-02",28.12,28.25,27.5,28.19,961700.0],["2019-05-03",28.29,29.29,28.04,29.18,1072300.0],["2019-05-06",28.68,28.71,27.98,28.34,2241700.0],["2019-05-07",30.0,30.91,26.9,26.94,3539500.0],["2019-05-08",27.0,27.2,24.27,24.39,5883700.0],["2019-05-09",24.05,24.21,23.0,23.82,3619800.0],["2019-05-10",23.59,23.93,22.79,23.23,4879800.0],["2019-05-13",22.69,22.77,21.97,22.2,2466200.0],["2019-05-14",22.2,22.63,21.86,22.47,3562700.0],["2019-05-15",22.17,22.42,21.83,22.08,1950100.0],["2019-05-16",22.15,22.58,22.11,22.45,1761600.0],["2019-05-17",22.55,22.61,22.2,22.25,1426500.0],["2019-05-20",22.14,22.41,21.8,22.33,1173000.0],["2019-05-21",22.38,22.8,22.3,22.68,2421500.0],["2019-05-22",22.57,22.89,22.49,22.55,2460000.0],["2019-05-23",22.28,22.54,21.78,21.83,2524300.0],["2019-05-24",22.02,22.16,21.6,21.98,2819700.0],["2019-05-28",22.02,22.2,19.89,19.94,2374100.0],["2019-05-29",19.62,20.09,19.25,19.57,3756700.0],["2019-05-30",19.63,20.0,19.46,19.6,1382800.0],["2019-05-31",19.26,19.55,19.11,19.32,1338500.0],["2019-06-03",19.37,19.59,19.22,19.47,1490900.0],["2019-06-04",19.65,20.07,19.41,20.0,1536300.0],["2019-06-05",20.11,20.25,19.31,19.39,2217800.0],["2019-06-06",19.39,19.48,19.01,19.27,2264700.0],["2019-06-07",19.41,19.64,19.34,19.45,2315300.0],["2019-06-10",19.5,19.77,19.18,19.24,1763000.0],["2019-06-11",19.33,20.56,19.33,19.76,2467100.0],["2019-06-12",19.33,19.58,19.04,19.21,1656300.0],["2019-06-13",18.85,19.44,18.54,19.09,1214100.0],["2019-06-14",18.4,19.17,18.4,18.79,1860400.0],["2019-06-17",18.92,18.93,17.83,17.85,1886700.0],["2019-06-18",18.02,18.55,18.02,18.32,1470500.0],["2019-06-19",18.32,18.46,17.66,17.76,1093300.0],["2019-06-20",17.91,18.04,17.52,17.87,1711500.0],["2019-06-21",18.91,19.71,18.75,19.36,3851100.0],["2019-06-24",19.5,19.9,19.19,19.25,2070500.0],["2019-06-25",19.24,19.89,18.99,19.01,1347200.0],["2019-06-26",19.14,19.68,19.07,19.5,1210700.0],["2019-06-27",20.38,20.44,19.12,19.63,1395700.0],["2019-06-28",19.59,19.78,19.35,19.75,1990700.0],["2019-07-01",20.14,21.49,20.1,20.42,2982300.0],["2019-07-02",20.45,20.62,19.97,20.07,1422500.0],["2019-07-03",20.06,20.2,19.52,19.83,781600.0],["2019-07-05",19.83,20.43,19.73,20.33,836600.0],["2019-07-08",20.32,21.1,20.25,20.98,2200900.0],["2019-07-09",20.84,20.96,20.4,20.48,1107800.0],["2019-07-10",20.69,20.94,20.39,20.55,758900.0],["2019-07-11",20.56,20.67,20.08,20.44,942400.0],["2019-07-12",20.54,21.13,20.43,20.96,621700.0],["2019-07-15",22.02,22.82,21.8,22.4,3466600.0],["2019-07-16",22.42,22.66,22.05,22.58,2131700.0],["2019-07-17",22.47,22.88,22.31,22.55,1698800.0],["2019-07-18",22.56,22.59,22.25,22.35,1718800.0],["2019-07-19",22.65,23.27,22.5,23.13,1886800.0],["2019-07-22",23.25,23.7,23.0,23.23,1811200.0],["2019-07-23",23.25,23.43,22.8,23.39,1251100.0],["2019-07-24",23.03,23.75,22.86,23.72,1153600.0],["2019-07-25",23.86,24.42,23.42,23.55,2010200.0],["2019-07-26",24.01,24.21,23.29,23.67,1074900.0],["2019-07-29",23.71,23.99,23.02,23.29,1959100.0],["2019-07-30",23.25,23.36,23.01,23.14,1927500.0],["2019-07-31",23.15,23.29,22.13,22.85,3805900.0],["2019-08-01",25.9,26.53,23.8,24.44,6994800.0],["2019-08-02",24.52,24.71,23.54,24.49,2547700.0],["2019-08-05",23.59,24.18,23.39,24.08,1965700.0],["2019-08-06",24.12,24.94,23.98,24.83,1651600.0],["2019-08-07",24.58,24.98,24.3,24.9,2199500.0],["2019-08-08",25.0,25.4,24.9,25.29,1313400.0],["2019-08-09",25.31,25.47,24.81,24.84,1119500.0],["2019-08-12",24.7,24.81,24.34,24.43,1004100.0],["2019-08-13",24.36,25.03,24.02,24.47,1075300.0],["2019-08-14",23.95,24.08,23.19,23.96,1501600.0],["2019-08-15",24.12,24.2,23.18,23.57,1278500.0],["2019-08-16",23.61,24.38,23.61,24.27,846000.0],["2019-08-19",25.02,25.1,24.14,24.18,1432000.0],["2019-08-20",23.98,24.12,23.76,23.84,1155600.0],["2019-08-21",24.1,24.41,23.74,24.41,1067000.0],["2019-08-22",24.5,24.75,24.3,24.55,964200.0],["2019-08-23",24.28,24.46,23.08,23.13,1231900.0],["2019-08-26",23.17,23.38,22.61,23.34,1304100.0],["2019-08-27",23.51,23.79,22.53,22.56,1578100.0],["2019-08-28",22.57,23.07,22.29,22.95,1376800.0],["2019-08-29",23.31,23.63,22.82,22.9,1191200.0],["2019-08-30",22.92,23.2,22.28,22.3,1132800.0],["2019-09-03",22.22,23.52,21.9,23.28,2103400.0],["2019-09-04",23.41,24.2,23.31,23.89,1397800.0],["2019-09-05",24.13,24.86,24.0,24.6,1278400.0],["2019-09-06",24.73,25.23,24.32,24.53,887000.0],["2019-09-09",24.56,25.78,24.39,25.74,1778600.0],["2019-09-10",25.74,26.48,25.57,26.46,1376100.0],["2019-09-11",26.64,27.45,25.94,27.4,1470300.0],["2019-09-12",27.45,28.19,27.19,28.05,1665500.0],["2019-09-13",28.31,28.74,28.14,28.56,1227400.0],["2019-09-16",28.31,28.84,28.07,28.4,2001200.0],["2019-09-17",28.98,29.07,28.04,28.79,1052500.0],["2019-09-18",28.58,28.6,27.9,28.4,1431300.0],["2019-09-19",28.41,28.61,27.59,27.69,1205800.0],["2019-09-20",27.61,27.67,26.94,27.01,2136500.0],["2019-09-23",27.03,27.96,26.95,27.8,1124800.0],["2019-09-24",27.76,28.21,26.72,27.06,1286700.0],["2019-09-25",27.25,28.21,27.25,27.99,987300.0],["2019-09-26",27.86,28.11,27.37,27.95,808800.0],["2019-09-27",27.92,28.14,27.49,27.5,700900.0],["2019-09-30",27.48,27.82,27.23,27.76,1093300.0],["2019-10-01",27.85,28.66,27.68,28.59,998500.0],["2019-10-02",28.44,28.63,27.73,28.3,1149400.0],["2019-10-03",28.22,28.77,27.54,28.76,719300.0],["2019-10-04",28.75,29.08,28.3,28.8,864900.0],["2019-10-07",28.77,29.15,28.5,28.98,916000.0],["2019-10-08",29.14,30.46,28.78,30.33,1599400.0],["2019-10-09",30.48,30.79,29.76,30.5,1134600.0],["2019-10-10",30.19,30.99,30.14,30.16,1065200.0],["2019-10-11",30.46,31.24,30.18,30.86,1045400.0],["2019-10-14",30.76,31.3,30.4,31.18,1364300.0],["2019-10-15",31.24,31.79,30.71,31.63,1652100.0],["2019-10-16",31.7,31.72,30.91,31.68,1217400.0],["2019-10-17",31.8,32.89,31.66,32.74,1789000.0],["2019-10-18",32.43,32.9,31.66,32.79,1557300.0],["2019-10-21",33.0,33.77,32.78,32.85,1394000.0],["2019-10-22",32.76,33.36,31.84,33.07,1486600.0],["2019-10-23",33.1,33.4,32.58,33.32,1002700.0],["2019-10-24",33.42,33.43,32.69,33.31,726600.0],["2019-10-25",33.21,33.9,32.96,33.7,1038300.0],["2019-10-28",33.84,34.53,33.78,34.33,1327300.0],["2019-10-29",34.37,34.5,33.15,33.32,3475500.0],["2019-10-30",36.36,39.13,35.75,38.53,8599800.0],["2019-10-31",36.06,36.06,34.33,34.99,8487300.0],["2019-11-01",35.52,36.82,35.44,36.02,3070100.0],["2019-11-04",36.38,36.75,35.72,35.78,1867500.0],["2019-11-05",35.84,36.31,34.71,35.42,2376400.0],["2019-11-06",35.54,35.67,35.02,35.07,1813900.0],["2019-11-07",35.39,35.87,35.29,35.52,1184900.0],["2019-11-08",35.51,35.96,35.2,35.56,1024300.0],["2019-11-11",35.4,35.67,34.96,35.5,1532500.0],["2019-11-12",35.56,35.83,35.08,35.38,1380300.0],["2019-11-13",35.11,35.77,35.11,35.51,829200.0],["2019-11-14",35.68,36.18,35.42,36.08,1052800.0],["2019-11-15",36.24,37.0,36.05,36.66,2501600.0],["2019-11-18",36.68,36.81,35.22,35.47,1235400.0],["2019-11-19",35.44,35.62,34.61,34.8,1774000.0],["2019-11-20",35.03,35.35,34.51,34.73,1357700.0],["2019-11-21",34.73,35.01,34.12,34.41,945800.0],["2019-11-22",34.48,34.56,33.9,34.21,941900.0],["2019-11-25",34.32,35.22,34.32,35.06,992300.0],["2019-11-26",35.16,35.69,35.0,35.48,1140900.0],["2019-11-27",35.77,35.86,34.96,35.28,813800.0],["2019-11-29",35.1,35.3,34.89,34.9,421100.0],["2019-12-02",34.98,35.3,33.32,33.43,1418000.0],["2019-12-03",33.21,34.27,32.75,34.22,1716100.0],["2019-12-04",34.33,36.14,33.97,35.89,1745700.0],["2019-12-05",36.16,36.99,35.63,36.66,1488200.0],["2019-12-06",36.7,36.98,35.41,35.46,1149100.0],["2019-12-09",35.46,36.39,35.3,36.27,938100.0],["2019-12-10",36.15,36.45,35.37,35.6,822300.0],["2019-12-11",35.57,35.71,35.07,35.66,663300.0],["2019-12-12",35.65,36.19,35.29,35.91,900400.0],["2019-12-13",35.83,36.35,35.73,36.12,596000.0],["2019-12-16",36.31,38.19,36.12,37.88,1605900.0],["2019-12-17",38.03,38.99,37.65,38.57,1192100.0],["2019-12-18",38.7,39.36,38.64,39.3,1189800.0],["2019-12-19",39.21,40.05,39.2,39.26,1412600.0],["2019-12-20",39.42,40.85,39.29,40.31,2363800.0],["2019-12-23",40.48,40.49,39.11,40.03,965100.0],["2019-12-24",40.22,40.22,39.46,39.9,402800.0],["2019-12-26",40.12,40.79,40.05,40.75,622200.0],["2019-12-27",40.73,41.38,40.63,41.26,693200.0],["2019-12-30",41.62,42.27,41.21,41.5,864500.0],["2019-12-31",41.41,42.2,41.18,41.89,773400.0],["2020-01-02",42.23,42.23,41.26,41.75,1024300.0],["2020-01-03",41.31,42.14,41.16,42.08,662800.0],["2020-01-06",41.97,42.59,41.53,42.41,824200.0],["2020-01-07",42.51,42.81,41.43,41.61,1127500.0],["2020-01-08",41.64,43.31,41.5,42.68,1420800.0],["2020-01-09",42.8,43.43,42.58,43.4,1067700.0],["2020-01-10",43.28,43.58,42.39,42.89,1477500.0],["2020-01-13",43.04,43.04,40.52,42.23,1961900.0],["2020-01-14",42.77,43.19,41.88,42.9,973000.0],["2020-01-15",43.03,43.79,42.54,42.8,853500.0],["2020-01-16",42.92,43.51,42.65,42.91,627700.0],["2020-01-17",43.17,43.19,41.18,41.58,925200.0],["2020-01-21",41.21,41.85,40.03,41.71,1121000.0],["2020-01-22",41.98,42.63,41.94,42.37,591900.0],["2020-01-23",42.13,42.44,41.54,42.12,777700.0],["2020-01-24",42.22,42.45,41.03,41.27,607900.0],["2020-01-27",40.15,41.31,39.29,40.48,872300.0],["2020-01-28",40.88,41.09,40.23,40.57,783000.0],["2020-01-29",40.71,41.24,40.4,40.6,377500.0],["2020-01-30",39.62,40.34,38.1,39.25,867900.0],["2020-01-31",39.17,39.29,37.76,37.91,824100.0],["2020-02-03",37.88,38.18,37.35,37.49,1102100.0],["2020-02-04",38.23,39.78,38.16,38.84,869100.0],["2020-02-05",39.09,39.71,38.69,39.41,490200.0],["2020-02-06",39.44,39.75,39.09,39.17,337800.0],["2020-02-07",39.14,39.47,37.7,37.84,931200.0],["2020-02-10",37.78,38.0,36.44,36.49,1049500.0],["2020-02-11",36.56,37.2,36.11,36.52,811300.0],["2020-02-12",36.76,38.48,36.76,37.86,1040100.0],["2020-02-13",37.41,39.06,37.4,38.57,723900.0],["2020-02-14",38.7,38.96,37.16,37.31,614200.0],["2020-02-18",37.06,38.34,37.06,38.27,928600.0],["2020-02-19",38.59,39.24,38.3,38.85,838100.0],["2020-02-20",38.73,38.73,36.26,36.9,882300.0],["2020-02-21",36.8,37.71,36.2,36.7,819900.0],["2020-02-24",35.16,35.6,34.18,35.39,1231900.0],["2020-02-25",35.66,35.66,33.82,34.21,1034200.0],["2020-02-26",34.44,35.3,33.67,33.87,1686200.0],["2020-02-27",28.35,30.8,26.77,28.45,4289200.0],["2020-02-28",26.8,28.29,25.11,26.17,2975800.0],["2020-03-02",26.78,27.19,25.43,26.54,2160100.0],["2020-03-03",26.83,28.45,25.6,26.07,2574100.0],["2020-03-04",26.43,26.9,25.5,26.87,1239300.0],["2020-03-05",25.9,26.33,23.96,24.15,1745600.0],["2020-03-06",23.1,24.38,23.05,24.23,1873300.0],["2020-03-09",22.04,23.38,21.55,21.56,1442700.0],["2020-03-10",22.45,23.22,21.17,22.6,1387400.0],["2020-03-11",22.15,22.66,20.05,20.34,1333400.0],["2020-03-12",18.86,20.9,17.39,18.16,2352000.0],["2020-03-13",19.59,19.93,17.03,19.34,1990600.0],["2020-03-16",16.16,17.74,16.16,16.58,1904100.0],["2020-03-17",16.93,17.41,14.01,14.42,2704200.0],["2020-03-18",13.56,13.56,8.4,10.86,3579000.0],["2020-03-19",10.86,12.27,10.71,11.5,2853500.0],["2020-03-20",11.79,13.48,10.47,10.77,3675800.0],["2020-03-23",10.91,13.27,9.68,12.54,2098300.0],["2020-03-24",13.46,15.93,13.19,15.07,2085000.0],["2020-03-25",15.54,19.74,15.0,18.64,4203200.0],["2020-03-26",18.88,19.85,17.93,18.43,2284100.0],["2020-03-27",18.0,18.51,16.58,18.03,1058700.0],["2020-03-30",17.91,18.15,16.67,17.5,1070400.0],["2020-03-31",17.19,18.77,16.46,16.99,1431300.0],["2020-04-01",15.83,16.25,15.12,15.54,1094800.0],["2020-04-02",15.34,15.99,15.02,15.83,1031100.0],["2020-04-03",15.5,15.79,13.51,14.71,1775600.0],["2020-04-06",15.67,18.87,15.27,18.58,1986600.0],["2020-04-07",19.86,20.61,17.67,17.89,1764300.0],["2020-04-08",19.33,20.92,18.11,20.69,1987400.0],["2020-04-09",21.46,22.75,20.45,20.84,2596100.0],["2020-04-13",20.84,21.06,19.71,20.67,1250400.0],["2020-04-14",21.31,22.48,21.0,21.71,1624100.0],["2020-04-15",20.55,21.93,20.21,21.42,1408200.0],["2020-04-16",21.37,21.72,20.32,21.39,1436200.0],["2020-04-17",22.08,23.33,21.98,23.22,1762500.0],["2020-04-20",22.35,23.5,22.11,22.79,1164800.0],["2020-04-21",21.95,23.22,21.84,22.98,1130100.0],["2020-04-22",23.53,23.79,22.89,23.3,1123400.0],["2020-04-23",21.62,22.12,19.08,19.45,4994800.0],["2020-04-24",19.6,22.1,18.97,21.51,3235100.0],["2020-04-27",21.79,23.92,20.97,23.5,2431400.0],["2020-04-28",24.46,24.97,22.95,23.71,1593100.0],["2020-04-29",24.32,26.4,24.28,26.17,1543700.0],["2020-04-30",25.61,25.61,23.88,24.25,1312000.0],["2020-05-01",23.35,23.42,21.7,22.07,1095000.0],["2020-05-04",21.51,22.54,21.31,22.3,907200.0],["2020-05-05",23.04,23.69,22.3,22.51,783000.0],["2020-05-06",22.66,23.07,21.71,22.83,1067700.0],["2020-05-07",23.47,23.73,22.64,23.57,891800.0],["2020-05-08",24.0,25.1,23.66,25.01,925400.0],["2020-05-11",24.76,25.0,23.59,23.83,1119900.0],["2020-05-12",23.99,24.46,22.05,22.09,870800.0],["2020-05-13",21.81,22.06,19.98,21.09,1342400.0],["2020-05-14",20.47,22.85,20.08,22.78,1560900.0],["2020-05-15",22.28,24.28,21.92,24.0,1425200.0],["2020-05-18",25.1,26.57,25.0,26.13,1637100.0],["2020-05-19",25.98,26.3,24.97,25.01,981500.0],["2020-05-20",26.1,27.44,25.72,27.3,1470900.0],["2020-05-21",27.21,27.42,25.98,27.24,1268600.0],["2020-05-22",27.18,27.31,26.26,26.71,979000.0],["2020-05-26",28.6,31.24,28.6,29.25,1851100.0],["2020-05-27",29.9,30.92,28.63,30.81,1538600.0],["2020-05-28",31.21,31.41,28.62,28.79,1621400.0],["2020-05-29",28.43,29.4,28.01,28.65,1207900.0],["2020-06-01",28.56,30.06,27.91,29.53,1297400.0],["2020-06-02",29.93,30.39,28.91,30.26,995900.0],["2020-06-03",30.68,32.4,30.68,32.09,1284900.0],["2020-06-04",31.67,33.95,31.3,33.13,1136100.0],["2020-06-05",35.13,36.09,33.48,33.79,1523300.0],["2020-06-08",35.84,36.66,35.07,35.99,1761500.0],["2020-06-09",34.98,35.3,33.34,34.12,1391100.0],["2020-06-10",33.94,33.94,32.41,32.72,1270600.0],["2020-06-11",30.45,30.62,29.35,29.91,2441300.0],["2020-06-12",31.57,32.18,29.58,30.66,1769500.0],["2020-06-15",29.81,31.73,29.36,31.71,1022900.0],["2020-06-16",33.4,33.61,31.56,32.88,940900.0],["2020-06-17",32.79,33.23,32.17,33.01,970400.0],["2020-06-18",32.73,33.34,32.28,32.81,1241700.0],["2020-06-19",33.74,34.53,31.77,32.51,1861600.0],["2020-06-22",32.42,32.94,31.88,32.49,722900.0],["2020-06-23",33.31,34.37,32.75,34.17,992900.0],["2020-06-24",33.72,34.14,31.95,33.65,1144100.0],["2020-06-25",33.19,34.5,32.7,34.5,1100600.0],["2020-06-26",34.35,34.35,32.58,32.89,1322900.0],["2020-06-29",33.38,35.64,32.73,35.07,918800.0],["2020-06-30",36.19,36.99,35.36,36.82,1623400.0],["2020-07-01",36.7,37.38,35.05,35.41,1328200.0],["2020-07-02",36.12,37.0,35.7,35.9,960800.0],["2020-07-06",36.67,36.83,34.39,34.85,1178400.0],["2020-07-07",34.61,34.95,33.43,33.78,837200.0],["2020-07-08",33.77,35.07,33.61,34.95,863500.0],["2020-07-09",35.05,35.19,33.46,34.1,596700.0],["2020-07-10",34.47,35.75,33.99,35.54,948200.0],["2020-07-13",35.86,35.99,33.37,33.48,988200.0],["2020-07-14",33.43,34.46,32.8,34.42,665400.0],["2020-07-15",35.5,37.63,35.14,36.83,1522000.0],["2020-07-16",36.37,37.1,36.14,36.47,998700.0],["2020-07-17",35.73,35.99,34.33,34.76,1443200.0],["2020-07-20",34.68,34.98,33.34,34.34,867000.0],["2020-07-21",34.96,36.33,34.88,35.83,1119900.0],["2020-07-22",35.78,36.35,35.53,36.32,822300.0],["2020-07-23",36.08,36.78,35.17,35.96,944400.0],["2020-07-24",35.87,36.46,35.17,35.63,744900.0],["2020-07-27",36.01,36.65,35.14,35.9,1558800.0],["2020-07-28",35.42,36.05,35.27,35.64,1040500.0],["2020-07-29",35.74,37.67,35.71,37.37,1725300.0],["2020-07-30",38.44,39.74,36.87,37.54,3706400.0],["2020-07-31",37.86,38.62,35.17,35.94,3255400.0],["2020-08-03",36.16,37.74,36.03,36.66,1783300.0],["2020-08-04",36.96,37.28,35.9,36.41,1557000.0],["2020-08-05",36.58,38.66,36.58,38.51,1847100.0],["2020-08-06",38.52,38.52,36.51,37.53,1153300.0],["2020-08-07",37.01,39.06,37.01,38.59,1361600.0],["2020-08-10",38.68,39.35,37.63,37.7,1224000.0],["2020-08-11",38.03,38.65,37.61,38.03,829200.0],["2020-08-12",38.53,38.92,37.83,38.87,702700.0],["2020-08-13",38.66,39.51,38.29,39.37,1271300.0],["2020-08-14",39.25,39.66,38.86,39.49,757300.0],["2020-08-17",39.66,41.05,39.42,40.74,1212200.0],["2020-08-18",40.74,41.26,40.36,40.64,1217600.0],["2020-08-19",40.46,40.54,38.82,39.02,1285200.0],["2020-08-20",38.69,39.24,38.18,38.71,689100.0],["2020-08-21",38.59,38.99,37.7,38.13,1209000.0],["2020-08-24",38.75,39.54,37.91,39.34,1091600.0],["2020-08-25",40.48,40.66,39.03,39.99,1089100.0],["2020-08-26",40.23,40.78,39.8,40.61,1283700.0],["2020-08-27",40.86,41.92,40.75,41.12,838800.0],["2020-08-28",41.5,41.52,39.87,41.14,1097400.0],["2020-08-31",40.88,40.89,39.43,39.91,1304400.0],["2020-09-01",39.18,40.28,39.0,40.07,1083300.0],["2020-09-02",40.56,41.32,39.82,41.17,645500.0],["2020-09-03",41.03,41.33,38.54,38.98,930500.0],["2020-09-04",39.33,39.76,36.84,38.75,1013200.0],["2020-09-08",37.81,40.21,37.51,39.07,1506800.0],["2020-09-09",39.57,40.12,38.54,39.66,891300.0],["2020-09-10",40.14,41.11,38.95,39.02,1010500.0],["2020-09-11",40.87,43.15,40.22,41.99,2326600.0],["2020-09-14",43.45,44.38,42.67,44.02,1679900.0],["2020-09-15",44.36,44.56,42.57,42.63,1527500.0],["2020-09-16",43.51,45.21,42.89,43.99,1817500.0],["2020-09-17",43.36,43.53,42.01,42.38,949900.0],["2020-09-18",42.87,42.87,41.0,41.77,1449600.0],["2020-09-21",40.67,42.07,40.12,42.04,1270800.0],["2020-09-22",42.83,44.44,41.97,43.86,1220500.0],["2020-09-23",44.06,45.13,42.43,42.65,997500.0],["2020-09-24",42.35,43.38,40.66,42.36,929300.0],["2020-09-25",42.33,42.8,41.86,42.62,597200.0],["2020-09-28",43.13,43.48,41.94,41.99,777500.0],["2020-09-29",42.35,42.65,41.29,41.94,790300.0],["2020-09-30",42.15,43.16,41.78,42.73,1030900.0],["2020-10-01",43.1,48.09,42.88,45.19,5585800.0],["2020-10-02",43.89,46.24,43.5,45.98,1463700.0],["2020-10-05",46.56,47.62,46.53,47.28,923000.0],["2020-10-06",47.46,48.34,46.15,46.8,1237300.0],["2020-10-07",47.71,50.98,46.21,47.1,2146400.0],["2020-10-08",47.79,48.0,46.8,47.05,596100.0],["2020-10-09",47.45,47.74,47.04,47.64,580300.0],["2020-10-12",48.5,48.82,47.68,48.53,824200.0],["2020-10-13",48.56,49.22,47.51,48.81,681400.0],["2020-10-14",49.14,50.06,48.54,48.75,1129200.0],["2020-10-15",48.06,51.47,47.43,51.1,2215700.0],["2020-10-16",51.57,51.61,50.22,51.08,998000.0],["2020-10-19",51.58,53.31,51.18,51.52,1257700.0],["2020-10-20",52.04,54.48,52.04,52.18,1524000.0],["2020-10-21",52.27,53.0,51.09,51.48,1012200.0],["2020-10-22",51.85,52.89,51.32,52.14,952300.0],["2020-10-23",52.69,52.78,51.2,52.55,1045700.0],["2020-10-26",51.83,52.71,50.55,52.24,1824300.0],["2020-10-27",52.65,55.4,52.0,54.82,3529300.0],["2020-10-28",54.12,54.65,51.91,53.93,1611900.0],["2020-10-29",53.56,54.21,52.43,53.99,1328800.0],["2020-10-30",53.26,53.97,51.43,52.33,1458700.0],["2020-11-02",52.39,55.09,52.28,53.81,1426700.0],["2020-11-03",54.75,56.0,53.92,55.15,1219300.0],["2020-11-04",55.2,56.77,54.7,56.04,1098700.0],["2020-11-05",57.16,58.94,56.16,58.83,2316300.0],["2020-11-06",58.82,58.91,57.29,58.33,847900.0],["2020-11-09",60.35,61.0,55.21,55.25,1432000.0],["2020-11-10",55.45,55.84,53.22,54.25,1371800.0],["2020-11-11",54.79,55.42,53.98,55.41,799600.0],["2020-11-12",54.87,56.89,54.75,55.61,933700.0],["2020-11-13",56.18,57.39,55.85,56.89,861900.0],["2020-11-16",57.54,58.42,56.71,57.44,1016000.0],["2020-11-17",57.0,58.35,56.2,58.0,944200.0],["2020-11-18",58.19,59.2,57.56,57.88,899300.0],["2020-11-19",57.81,58.63,57.18,58.2,682800.0],["2020-11-20",58.41,61.73,58.01,61.27,1332200.0],["2020-11-23",62.51,62.93,60.22,62.2,1435700.0],["2020-11-24",62.7,63.74,59.64,59.87,1509200.0],["2020-11-25",59.52,60.43,58.81,59.99,985400.0],["2020-11-27",60.03,60.71,58.28,59.46,718900.0],["2020-11-30",59.55,60.3,58.3,58.89,1120500.0],["2020-12-01",59.83,62.41,59.21,62.09,1727000.0],["2020-12-02",61.82,62.15,59.94,61.58,1368300.0],["2020-12-03",61.9,63.89,61.75,62.79,692000.0],["2020-12-04",63.63,64.38,62.6,63.96,964300.0],["2020-12-07",63.87,64.0,62.47,63.77,1233200.0],["2020-12-08",63.26,65.41,63.25,65.32,808100.0],["2020-12-09",65.61,66.55,62.38,62.5,1520200.0],["2020-12-10",63.01,63.85,61.77,62.96,1027000.0],["2020-12-11",62.88,63.34,61.8,62.41,847400.0],["2020-12-14",63.3,64.89,63.3,63.64,798700.0],["2020-12-15",64.07,66.06,64.07,65.63,662500.0],["2020-12-16",65.4,66.42,64.64,65.38,802300.0],["2020-12-17",66.32,66.33,64.18,65.27,878000.0],["2020-12-18",65.77,65.77,63.88,64.38,1267300.0],["2020-12-21",63.46,65.77,63.1,65.62,1050400.0],["2020-12-22",65.89,65.98,64.09,64.76,713500.0],["2020-12-23",64.77,65.62,63.9,64.59,505300.0],["2020-12-24",65.01,65.01,62.28,62.69,492100.0],["2020-12-28",63.13,63.95,61.95,62.34,1079100.0],["2020-12-29",62.49,63.06,58.97,61.33,1566200.0],["2020-12-30",61.79,62.75,61.1,62.58,641400.0],["2020-12-31",62.59,63.2,61.76,62.66,679900.0],["2021-01-04",63.15,63.35,60.67,61.56,1347200.0],["2021-01-05",61.18,64.86,61.18,64.21,917500.0],["2021-01-06",64.82,67.84,63.39,67.62,1280800.0],["2021-01-07",68.49,70.41,66.75,67.18,965700.0],["2021-01-08",67.8,68.58,65.95,66.78,995100.0],["2021-01-11",73.6,76.38,70.87,74.97,3417900.0],["2021-01-12",75.55,77.9,74.49,77.65,1208100.0],["2021-01-13",77.98,78.68,75.82,76.36,818700.0],["2021-01-14",77.27,78.68,75.8,76.01,772600.0],["2021-01-15",76.01,76.21,73.67,75.19,790500.0],["2021-01-19",75.91,77.11,74.41,76.12,773800.0],["2021-01-20",76.92,78.34,75.76,76.27,662100.0],["2021-01-21",76.76,77.57,73.15,73.74,964100.0],["2021-01-22",73.48,75.43,72.52,73.34,989100.0],["2021-01-25",73.18,74.75,71.05,73.91,1102500.0],["2021-01-26",74.56,74.69,71.8,72.24,819000.0],["2021-01-27",70.43,70.43,65.37,65.8,2100100.0],["2021-01-28",67.23,70.81,66.7,70.37,1414100.0],["2021-01-29",70.14,72.07,68.5,70.02,1264100.0],["2021-02-01",71.0,72.98,68.58,72.77,836800.0],["2021-02-02",73.72,76.09,73.32,75.46,1424900.0],["2021-02-03",75.89,77.12,73.95,74.93,736700.0],["2021-02-04",75.3,76.8,74.17,75.04,615000.0],["2021-02-05",75.72,77.16,74.81,75.52,1062400.0],["2021-02-08",76.96,78.47,76.35,77.81,870000.0],["2021-02-09",77.48,81.07,77.25,79.88,900700.0],["2021-02-10",81.36,81.61,76.81,78.73,682300.0],["2021-02-11",79.36,79.91,77.53,79.48,653800.0],["2021-02-12",79.22,81.84,78.72,81.71,496000.0],["2021-02-16",82.46,83.2,79.42,81.24,773500.0],["2021-02-17",80.83,80.94,77.36,80.04,860200.0],["2021-02-18",79.53,80.66,76.71,79.9,870200.0],["2021-02-19",81.05,84.09,81.0,82.37,783000.0],["2021-02-22",82.32,83.98,81.52,83.14,1257300.0],["2021-02-23",78.04,82.03,76.0,80.01,2047600.0],["2021-02-24",80.75,81.13,76.74,77.74,1370200.0],["2021-02-25",77.11,78.65,73.96,75.56,1431400.0],["2021-02-26",76.0,78.08,74.34,76.72,906200.0],["2021-03-01",78.54,81.58,77.83,80.53,1055800.0],["2021-03-02",80.39,81.98,78.24,78.27,645100.0],["2021-03-03",79.47,79.74,76.31,77.61,740200.0],["2021-03-04",76.81,77.75,73.5,75.16,1528400.0],["2021-03-05",76.35,76.37,70.34,75.3,1239300.0],["2021-03-08",75.41,78.53,74.76,75.44,874800.0],["2021-03-09",76.7,78.13,76.1,76.82,907700.0],["2021-03-10",78.0,80.91,76.89,77.69,924200.0],["2021-03-11",78.74,82.82,77.8,82.56,1376200.0],["2021-03-12",81.31,83.59,80.73,81.63,933600.0],["2021-03-15",82.0,86.4,81.63,84.8,1057800.0],["2021-03-16",84.79,84.79,81.33,81.6,780700.0],["2021-03-17",81.26,81.81,79.04,81.66,971100.0],["2021-03-18",80.57,81.78,77.4,77.87,913900.0],["2021-03-19",77.63,78.02,75.12,77.21,2126600.0],["2021-03-22",77.88,79.8,76.7,79.03,927900.0],["2021-03-23",78.69,80.59,74.6,75.14,1431900.0],["2021-03-24",77.42,78.06,73.13,73.25,1170700.0],["2021-03-25",72.0,78.3,70.37,77.74,1659800.0],["2021-03-26",78.5,80.59,77.17,80.55,751800.0],["2021-03-29",80.3,81.43,73.7,74.87,1184800.0],["2021-03-30",74.77,78.27,74.13,77.69,847800.0],["2021-03-31",77.56,80.84,77.04,80.45,948300.0],["2021-04-01",81.1,82.43,79.09,79.56,954900.0],["2021-04-05",81.07,81.3,78.26,80.12,703800.0],["2021-04-06",81.89,83.29,81.14,82.17,1028300.0],["2021-04-07",82.15,84.78,81.24,81.73,1333700.0],["2021-04-08",82.32,82.62,79.71,81.08,707400.0],["2021-04-09",80.71,81.61,79.82,81.49,521200.0],["2021-04-12",82.29,83.2,80.27,82.7,753900.0],["2021-04-13",82.47,82.54,77.74,78.9,1236300.0],["2021-04-14",79.08,81.57,78.84,80.29,891000.0],["2021-04-15",80.75,80.85,78.09,78.4,881000.0],["2021-04-16",79.62,80.37,78.93,79.04,710300.0],["2021-04-19",78.76,79.6,76.82,77.88,1117900.0],["2021-04-20",78.05,78.05,73.56,75.07,1239600.0],["2021-04-21",74.86,78.22,74.25,77.98,868100.0],["2021-04-22",78.1,82.3,78.1,81.25,1406800.0],["2021-04-23",81.83,84.43,81.7,84.15,1301800.0],["2021-04-26",84.89,85.77,84.01,84.84,1807800.0],["2021-04-27",94.7,101.0,92.13,97.82,9372700.0],["2021-04-28",98.94,102.85,95.91,98.41,3417300.0],["2021-04-29",99.64,101.9,96.81,101.86,1955500.0],["2021-04-30",100.74,101.83,99.0,100.12,1763900.0],["2021-05-03",101.25,101.41,98.03,98.13,1511100.0],["2021-05-04",97.68,104.0,97.24,103.7,2078100.0],["2021-05-05",104.7,107.75,103.25,106.36,1593800.0],["2021-05-06",105.94,106.62,104.25,106.17,1368700.0],["2021-05-07",105.8,109.39,105.54,108.92,1802600.0],["2021-05-10",108.5,109.91,103.78,104.23,1947400.0],["2021-05-11",101.71,105.49,101.13,104.17,1416900.0],["2021-05-12",101.14,103.86,97.94,97.95,1730700.0],["2021-05-13",98.98,101.82,97.18,100.29,1143800.0],["2021-05-14",100.73,102.63,99.5,101.98,709600.0],["2021-05-17",101.9,103.99,101.02,103.88,1097500.0],["2021-05-18",105.28,105.28,101.42,101.79,758400.0],["2021-05-19",99.7,100.6,97.56,98.77,1198800.0],["2021-05-20",99.46,99.87,94.92,98.38,1337900.0],["2021-05-21",99.48,100.62,97.46,98.51,863500.0],["2021-05-24",99.08,102.9,98.96,101.9,769100.0],["2021-05-25",102.08,105.0,102.01,103.51,769400.0],["2021-05-26",103.77,108.84,103.25,107.45,1246500.0],["2021-05-27",102.9,104.56,100.67,101.82,3453400.0],["2021-05-28",102.0,102.43,97.63,101.24,1982900.0],["2021-06-01",99.95,103.22,99.01,103.13,13230800.0],["2021-06-02",103.44,104.79,99.97,100.02,2318000.0],["2021-06-03",99.45,102.29,98.73,101.03,1104300.0],["2021-06-04",102.23,103.28,100.18,103.02,922300.0],["2021-06-07",103.36,107.16,103.31,104.87,1000600.0],["2021-06-08",103.63,105.89,102.18,104.15,809700.0],["2021-06-09",105.07,108.54,104.4,105.18,1357100.0],["2021-06-10",105.33,105.81,103.03,104.54,940100.0],["2021-06-11",105.8,108.67,105.05,108.64,982300.0],["2021-06-14",109.76,115.37,109.52,112.58,2497700.0],["2021-06-15",112.47,112.99,109.95,110.57,1325100.0],["2021-06-16",110.9,111.96,107.29,110.4,1111500.0],["2021-06-17",109.96,110.62,105.59,108.21,1516500.0],["2021-06-18",106.54,107.94,103.35,104.5,1886300.0],["2021-06-21",105.9,108.58,105.28,107.44,1052100.0],["2021-06-22",107.7,110.85,105.9,110.39,900100.0],["2021-06-23",111.4,112.85,108.88,111.25,999300.0],["2021-06-24",112.33,113.72,110.76,113.12,756700.0],["2021-06-25",114.66,117.43,113.3,114.41,2262300.0],["2021-06-28",114.78,117.31,114.3,116.06,877200.0],["2021-06-29",116.49,117.98,114.87,115.65,859200.0],["2021-06-30",115.53,116.85,114.74,116.52,853100.0],["2021-07-01",116.75,118.68,116.02,117.0,1295800.0],["2021-07-02",117.49,118.06,116.09,116.8,596000.0],["2021-07-06",116.94,117.01,111.67,113.63,1228800.0],["2021-07-07",113.5,114.22,111.0,112.81,843200.0],["2021-07-08",109.75,114.3,106.2,113.45,957500.0],["2021-07-09",114.56,117.38,114.56,117.0,672500.0],["2021-07-12",117.0,117.83,115.09,117.61,706200.0],["2021-07-13",117.03,117.99,115.39,117.06,571600.0],["2021-07-14",118.58,120.92,116.4,116.62,752400.0],["2021-07-15",116.97,117.5,113.71,115.72,1266200.0],["2021-07-16",116.69,116.69,111.66,112.26,1026900.0],["2021-07-19",109.47,114.11,107.75,112.56,964800.0],["2021-07-20",113.54,117.12,112.18,116.29,881500.0],["2021-07-21",117.51,120.33,117.38,119.98,1270000.0],["2021-07-22",133.56,136.5,125.24,131.93,5852600.0],["2021-07-23",133.0,134.48,129.25,131.29,1522600.0],["2021-07-26",131.59,133.2,129.82,131.82,995300.0],["2021-07-27",131.31,131.37,125.35,128.69,1098100.0],["2021-07-28",128.87,131.33,127.52,131.25,845200.0],["2021-07-29",134.38,137.65,132.05,136.05,1724600.0],["2021-07-30",135.05,138.69,134.37,135.81,1050700.0],["2021-08-02",137.63,140.99,135.82,136.64,1234500.0],["2021-08-03",137.53,138.87,135.24,137.09,691700.0],["2021-08-04",136.0,142.58,136.0,140.43,902700.0],["2021-08-05",140.86,144.26,140.68,141.91,743300.0],["2021-08-06",142.02,143.42,140.36,140.81,611200.0],["2021-08-09",140.68,142.55,138.69,140.69,710600.0],["2021-08-10",140.5,145.6,139.85,141.31,847700.0],["2021-08-11",140.99,143.37,138.87,142.2,807900.0],["2021-08-12",142.77,144.82,140.64,144.08,883000.0],["2021-08-13",144.03,146.89,142.98,146.59,764000.0],["2021-08-16",145.79,147.31,144.08,146.45,854100.0],["2021-08-17",145.21,146.19,137.02,138.75,1545800.0],["2021-08-18",137.9,143.04,137.52,140.2,935200.0],["2021-08-19",137.0,139.43,135.04,139.17,1059400.0],["2021-08-20",140.56,142.27,138.24,141.93,786800.0],["2021-08-23",143.0,144.92,141.77,142.87,884900.0],["2021-08-24",143.26,145.98,143.0,145.06,611600.0],["2021-08-25",145.52,146.49,143.09,143.81,651000.0],["2021-08-26",143.33,144.34,141.54,143.1,634500.0],["2021-08-27",143.15,147.7,143.15,146.09,831800.0],["2021-08-30",146.26,147.76,144.31,146.4,645700.0],["2021-08-31",146.42,147.01,142.67,142.82,945400.0],["2021-09-01",143.16,146.04,142.87,143.36,867000.0],["2021-09-02",144.0,144.99,138.37,138.57,1082700.0],["2021-09-03",138.5,139.87,135.22,139.69,1009500.0],["2021-09-07",139.73,139.84,133.8,136.28,1568400.0],["2021-09-08",135.94,140.84,132.6,138.96,1761000.0],["2021-09-09",139.13,144.27,139.13,141.53,1225500.0],["2021-09-10",142.11,146.34,141.77,144.11,1328300.0],["2021-09-13",145.34,145.54,135.1,137.72,1862600.0],["2021-09-14",138.89,157.8,136.64,149.38,7337900.0],["2021-09-15",150.5,155.82,148.7,153.68,3639500.0],["2021-09-16",153.62,159.76,153.25,157.82,2788500.0],["2021-09-17",158.01,161.28,152.91,155.18,3403900.0],["2021-09-20",148.21,153.41,146.18,151.72,1857700.0],["2021-09-21",152.84,154.39,150.28,152.47,1094500.0],["2021-09-22",153.0,156.45,149.32,155.73,1122900.0],["2021-09-23",158.11,163.18,157.5,163.0,1446900.0],["2021-09-24",160.89,160.99,154.53,156.3,1781000.0],["2021-09-27",156.99,157.2,151.41,153.59,1403400.0],["2021-09-28",151.92,153.1,148.35,150.63,1118700.0],["2021-09-29",152.85,153.23,147.85,149.81,804200.0],["2021-09-30",149.89,151.85,143.16,143.48,1251900.0],["2021-10-01",144.25,144.25,137.73,141.13,1615400.0],["2021-10-04",140.27,140.27,134.51,136.07,1387200.0],["2021-10-05",136.29,140.46,135.46,136.92,1400300.0],["2021-10-06",134.88,139.86,133.86,138.31,1127800.0],["2021-10-07",140.53,142.74,139.05,139.54,1073600.0],["2021-10-08",139.5,140.14,129.89,130.4,2414300.0],["2021-10-11",129.8,131.4,125.54,125.62,2207800.0],["2021-10-12",126.89,131.16,125.89,130.09,1230100.0],["2021-10-13",130.51,133.49,130.2,132.47,1063600.0],["2021-10-14",135.25,136.95,133.81,136.62,1540000.0],["2021-10-15",137.98,139.7,136.91,137.19,1155500.0],["2021-10-18",136.74,143.42,136.52,143.15,1141300.0],["2021-10-19",144.5,145.37,140.19,142.4,1712100.0],["2021-10-20",142.76,143.2,135.32,135.93,2193600.0],["2021-10-21",152.0,155.5,143.39,148.6,8067300.0],["2021-10-22",147.8,154.44,147.38,149.76,2162600.0],["2021-10-25",152.29,159.74,151.61,155.64,2222900.0],["2021-10-26",156.4,160.75,152.77,154.24,1713400.0],["2021-10-27",154.42,155.02,150.23,151.88,1188000.0],["2021-10-28",152.2,157.1,151.9,156.53,1168600.0],["2021-10-29",155.84,161.75,155.84,161.45,1278200.0],["2021-11-01",162.7,169.09,162.7,167.73,1510000.0],["2021-11-02",168.44,171.36,165.53,167.4,1110800.0],["2021-11-03",166.74,175.25,166.74,173.3,1324600.0],["2021-11-04",175.31,179.47,173.8,177.42,1801500.0],["2021-11-05",178.03,180.83,176.86,180.17,927000.0],["2021-11-08",181.85,182.75,174.67,176.54,1169200.0],["2021-11-09",175.0,179.74,175.0,178.5,740400.0],["2021-11-10",175.32,177.77,171.61,174.18,858700.0],["2021-11-11",175.3,178.69,172.9,176.19,823200.0],["2021-11-12",178.08,182.02,177.67,180.57,927800.0],["2021-11-15",181.51,183.88,176.32,177.5,1169200.0],["2021-11-16",177.29,183.14,176.39,180.45,899800.0],["2021-11-17",179.59,181.6,173.48,176.16,1168900.0],["2021-11-18",178.57,180.85,175.75,176.98,685600.0],["2021-11-19",175.59,178.44,174.65,175.5,1354700.0],["2021-11-22",177.0,180.88,172.31,175.54,1060500.0],["2021-11-23",173.73,175.49,166.68,170.74,1422200.0],["2021-11-24",169.01,172.47,166.08,171.65,726800.0],["2021-11-26",166.42,170.75,165.52,168.04,606200.0],["2021-11-29",171.27,172.5,166.03,168.6,805100.0],["2021-11-30",167.21,169.07,160.77,164.02,1398500.0],["2021-12-01",167.78,173.88,162.35,162.74,1238900.0],["2021-12-02",162.08,167.4,160.17,166.15,963200.0],["2021-12-03",166.5,169.41,157.69,162.38,1399700.0],["2021-12-06",163.23,164.38,156.51,158.9,1318200.0],["2021-12-07",162.31,168.81,162.26,166.94,1054400.0],["2021-12-08",168.01,168.74,165.55,166.75,684700.0],["2021-12-09",166.58,168.82,161.29,161.72,887900.0],["2021-12-10",163.39,163.39,155.74,158.7,1252500.0],["2021-12-13",159.18,159.75,152.01,156.91,1061600.0],["2021-12-14",154.96,155.04,150.92,153.57,1225000.0],["2021-12-15",154.0,154.0,144.67,151.33,1690100.0],["2021-12-16",152.96,153.82,138.76,139.56,1829000.0],["2021-12-17",134.01,138.94,131.01,136.12,3627500.0],["2021-12-20",133.88,135.02,128.53,131.48,1676200.0],["2021-12-21",134.92,139.36,133.5,138.93,1636800.0],["2021-12-22",139.0,140.9,137.37,139.78,1171300.0],["2021-12-23",131.84,132.96,115.85,123.53,9532900.0],["2021-12-27",124.01,128.69,121.81,127.83,3205100.0],["2021-12-28",128.8,133.31,127.26,127.35,2564800.0],["2021-12-29",128.03,131.55,126.57,129.95,1275700.0],["2021-12-30",130.48,130.98,127.95,128.37,1401800.0],["2021-12-31",128.17,128.74,126.37,128.22,1057400.0],["2022-01-03",128.7,132.19,127.08,132.11,1381300.0],["2022-01-04",133.07,135.67,129.08,132.13,1362900.0],["2022-01-05",131.63,134.0,125.02,125.57,1729600.0],["2022-01-06",125.01,130.83,122.02,128.68,1892800.0],["2022-01-07",128.22,132.73,124.34,125.7,1994600.0],["2022-01-10",124.27,124.35,115.58,122.6,3207700.0],["2022-01-11",124.02,126.38,120.5,126.27,1708700.0],["2022-01-12",131.72,136.81,130.49,134.91,4529100.0],["2022-01-13",136.05,136.45,125.21,125.87,2780300.0],["2022-01-14",124.0,125.81,118.21,122.54,2594300.0],["2022-01-18",119.0,122.7,117.72,118.06,1640200.0],["2022-01-19",118.1,121.54,113.35,113.52,1642700.0],["2022-01-20",115.36,117.23,106.35,106.57,2826700.0],["2022-01-21",104.91,107.77,100.46,102.14,3367000.0],["2022-01-24",96.45,106.84,94.71,106.13,3081700.0],["2022-01-25",103.01,103.54,100.01,101.39,2050000.0],["2022-01-26",104.38,104.71,93.99,94.78,2704500.0],["2022-01-27",97.5,98.91,92.87,93.78,1947200.0],["2022-01-28",94.4,96.63,89.6,96.51,1647200.0],["2022-01-31",96.57,102.9,96.47,102.62,1588600.0],["2022-02-01",103.26,104.16,99.41,103.66,1314100.0],["2022-02-02",106.36,106.4,101.51,103.61,1157100.0],["2022-02-03",100.25,102.94,98.37,98.83,1336400.0],["2022-02-04",99.35,101.12,97.12,99.74,1232400.0],["2022-02-07",99.96,102.51,99.39,100.31,756500.0],["2022-02-08",100.2,103.6,98.65,103.28,814500.0],["2022-02-09",105.98,109.23,104.93,108.39,1816300.0],["2022-02-10",105.44,111.18,104.16,105.22,1599800.0],["2022-02-11",104.78,105.7,96.55,98.2,2263500.0],["2022-02-14",99.18,100.93,96.8,97.73,1455600.0],["2022-02-15",100.3,102.01,99.08,101.23,1731500.0],["2022-02-16",93.8,97.9,93.01,94.8,4126500.0],["2022-02-17",94.54,94.76,82.05,82.09,5147400.0],["2022-02-18",83.91,84.03,78.83,79.26,3415600.0],["2022-02-22",78.49,83.66,78.15,81.19,2533700.0],["2022-02-23",82.25,83.06,79.44,79.78,1984900.0],["2022-02-24",76.48,84.07,75.71,83.89,2096900.0],["2022-02-25",83.14,84.44,80.81,83.62,1510100.0],["2022-02-28",82.06,84.21,80.64,83.73,1801100.0],["2022-03-01",83.73,84.24,79.39,79.78,1543500.0],["2022-03-02",80.73,83.94,80.0,82.67,1412400.0],["2022-03-03",82.66,83.22,76.18,77.03,2020400.0],["2022-03-04",76.3,77.09,70.64,71.73,2114300.0],["2022-03-07",73.43,73.85,67.25,67.44,2404700.0],["2022-03-08",67.97,72.12,67.03,69.03,2464800.0],["2022-03-09",71.62,75.09,71.59,73.17,2394000.0],["2022-03-10",71.25,73.6,70.74,73.15,1070900.0],["2022-03-11",73.94,74.14,69.95,70.14,1258100.0],["2022-03-14",70.62,71.25,66.5,67.57,1723200.0],["2022-03-15",68.12,72.72,68.12,72.3,1492700.0],["2022-03-16",74.68,78.75,74.03,77.44,2373900.0],["2022-03-17",76.15,79.6,75.61,79.54,1489700.0],["2022-03-18",79.42,83.54,78.75,83.12,2555000.0],["2022-03-21",83.78,83.78,79.79,81.45,1452100.0],["2022-03-22",82.23,84.83,82.12,83.35,1353700.0],["2022-03-23",82.53,82.7,78.8,79.16,1483900.0],["2022-03-24",79.57,80.12,77.81,79.2,1637200.0],["2022-03-25",79.5,79.5,76.44,78.04,1299400.0],["2022-03-28",78.27,79.29,75.62,79.18,1393900.0],["2022-03-29",80.83,84.17,80.24,83.38,1389800.0],["2022-03-30",82.8,82.84,78.73,79.56,1358900.0],["2022-03-31",79.29,79.51,76.26,76.4,978700.0],["2022-04-01",76.73,77.81,74.83,75.73,1286900.0],["2022-04-04",74.13,76.48,73.45,75.57,1362200.0],["2022-04-05",75.04,75.12,71.84,73.24,1635200.0],["2022-04-06",71.88,72.02,69.0,70.15,1648200.0],["2022-04-07",70.06,72.8,68.91,72.18,1398600.0],["2022-04-08",72.0,73.54,69.97,71.88,1150500.0],["2022-04-11",70.74,72.99,69.87,71.57,1203300.0],["2022-04-12",73.31,75.46,71.35,71.97,1279200.0],["2022-04-13",71.68,74.56,71.47,73.97,1076800.0],["2022-04-14",74.26,74.99,71.68,72.32,898000.0],["2022-04-18",71.93,73.25,70.58,73.0,893000.0],["2022-04-19",73.33,78.5,72.97,77.7,1361800.0],["2022-04-20",78.3,78.73,76.26,76.32,1431800.0],["2022-04-21",78.53,79.51,73.42,74.16,1288100.0],["2022-04-22",73.51,74.01,70.67,71.18,1172400.0],["2022-04-25",69.71,69.8,66.8,69.4,1649600.0],["2022-04-26",68.75,68.82,64.7,65.02,1533100.0],["2022-04-27",65.45,68.36,65.13,66.58,1487300.0],["2022-04-28",68.1,68.92,65.35,67.82,1549100.0],["2022-04-29",67.83,71.01,66.28,66.43,1373600.0],["2022-05-02",66.75,71.1,65.99,70.96,1591700.0],["2022-05-03",70.5,71.03,68.41,70.44,1126600.0],["2022-05-04",70.86,72.4,67.4,72.21,1914000.0],["2022-05-05",75.0,75.5,64.81,65.63,4708200.0],["2022-05-06",65.02,65.6,59.57,60.87,3169300.0],["2022-05-09",59.3,59.89,54.06,54.22,3129500.0],["2022-05-10",56.8,56.81,51.26,54.2,2840100.0],["2022-05-11",55.78,56.86,52.24,52.35,2339200.0],["2022-05-12",51.46,57.06,51.44,56.05,2839400.0],["2022-05-13",57.49,60.51,57.2,58.34,2081700.0],["2022-05-16",57.55,58.52,56.03,56.48,1393500.0],["2022-05-17",58.06,58.85,55.11,57.22,1604100.0],["2022-05-18",56.32,59.37,54.35,55.24,2242900.0],["2022-05-19",54.2,55.5,52.87,54.28,2060900.0],["2022-05-20",55.77,55.85,51.54,54.01,2044500.0],["2022-05-23",54.15,55.0,52.33,53.5,1163500.0],["2022-05-24",52.25,52.41,48.07,48.73,1996100.0],["2022-05-25",48.08,51.78,47.33,50.76,1998300.0],["2022-05-26",51.08,54.27,51.07,53.28,1906400.0],["2022-05-27",54.5,56.14,54.27,56.14,1607000.0],["2022-05-31",56.1,56.54,54.41,55.76,1770200.0],["2022-06-01",56.71,57.4,54.82,55.94,1826400.0],["2022-06-02",55.81,61.33,55.81,61.33,1952900.0],["2022-06-03",60.2,61.47,58.84,60.84,1492100.0],["2022-06-06",61.72,62.06,60.08,60.6,1370100.0],["2022-06-07",59.1,61.74,58.87,60.64,1871800.0],["2022-06-08",60.09,60.95,57.67,58.67,1641700.0],["2022-06-09",58.34,59.5,57.21,57.56,1139800.0],["2022-06-10",55.98,56.77,53.69,53.82,1412200.0],["2022-06-13",51.16,52.96,49.59,49.93,2044700.0],["2022-06-14",50.05,51.74,50.05,51.1,1313200.0],["2022-06-15",51.82,53.11,50.43,52.25,1432500.0],["2022-06-16",50.18,50.42,46.92,47.22,1696500.0],["2022-06-17",47.59,48.9,47.08,47.21,2203800.0],["2022-06-21",48.52,49.27,47.12,48.46,1529500.0],["2022-06-22",47.55,48.8,47.12,47.73,1039700.0],["2022-06-23",48.16,49.47,47.14,49.41,1406500.0],["2022-06-24",50.25,53.51,50.0,53.49,1642000.0],["2022-06-27",53.79,54.07,51.77,52.88,1149900.0],["2022-06-28",52.98,54.93,50.38,50.47,1354000.0],["2022-06-29",50.67,50.67,47.66,48.53,1376600.0],["2022-06-30",47.78,49.13,46.37,48.67,1620600.0],["2022-07-01",48.31,48.81,46.08,47.95,1275900.0],["2022-07-05",48.06,54.06,47.88,53.81,2594800.0],["2022-07-06",53.06,54.39,51.56,52.33,1677000.0],["2022-07-07",53.03,58.23,52.66,58.11,2790100.0],["2022-07-08",57.41,58.55,56.02,58.08,1459600.0],["2022-07-11",57.32,57.76,54.37,54.54,1377300.0],["2022-07-12",54.38,56.0,52.92,53.66,1268900.0],["2022-07-13",52.66,55.37,51.63,54.42,1118900.0],["2022-07-14",53.7,53.82,51.88,52.85,1030800.0],["2022-07-15",53.99,54.5,52.43,54.14,1153700.0],["2022-07-18",55.47,56.96,54.64,54.99,1328300.0],["2022-07-19",55.2,58.73,54.77,58.02,1653500.0],["2022-07-20",57.55,62.95,57.08,62.61,2862200.0],["2022-07-21",62.17,63.89,61.14,63.89,2316100.0],["2022-07-22",63.82,65.0,61.5,62.84,1458900.0],["2022-07-25",62.51,62.55,60.25,60.88,1167700.0],["2022-07-26",59.0,60.06,57.38,58.35,1360000.0],["2022-07-27",59.75,61.55,58.6,61.32,1431900.0],["2022-07-28",61.86,66.9,61.1,66.56,2635600.0],["2022-07-29",67.0,72.0,65.76,71.64,2747400.0],["2022-08-01",71.0,74.0,70.2,72.66,1760500.0],["2022-08-02",72.09,73.71,71.34,72.74,1578600.0],["2022-08-03",73.73,77.74,73.73,77.38,2100400.0],["2022-08-04",69.18,71.81,66.01,69.08,6350900.0],["2022-08-05",68.03,73.66,67.25,73.61,3329500.0],["2022-08-08",74.0,77.35,73.39,74.14,2023700.0],["2022-08-09",72.7,73.25,70.01,70.97,1617700.0],["2022-08-10",73.6,75.92,73.34,75.57,1651700.0],["2022-08-11",77.0,79.3,75.99,76.8,1730900.0],["2022-08-12",77.7,78.19,76.31,77.94,1030600.0],["2022-08-15",77.38,79.63,76.69,78.83,1378900.0],["2022-08-16",78.69,80.59,76.63,79.16,1304900.0],["2022-08-17",77.86,78.61,75.79,76.75,1233200.0],["2022-08-18",76.5,77.29,75.38,76.92,1100400.0],["2022-08-19",75.43,76.01,71.9,72.85,1796600.0],["2022-08-22",70.98,74.0,70.05,72.43,1209500.0],["2022-08-23",72.82,75.13,72.82,73.93,988900.0],["2022-08-24",74.18,78.6,73.99,76.69,1559300.0],["2022-08-25",77.18,81.02,77.06,81.01,1465700.0],["2022-08-26",80.73,81.25,76.83,77.11,1470000.0],["2022-08-29",75.41,76.86,74.51,74.86,931700.0],["2022-08-30",75.92,76.6,72.56,73.78,933800.0],["2022-08-31",74.19,74.6,72.31,73.7,971100.0],["2022-09-01",72.17,73.72,71.11,73.02,1188100.0],["2022-09-02",73.65,74.01,70.54,71.0,968400.0],["2022-09-06",71.25,72.54,68.06,71.94,1356500.0],["2022-09-07",71.47,76.68,71.12,76.33,1130000.0],["2022-09-08",74.88,78.58,73.53,78.55,1074900.0],["2022-09-09",79.48,81.43,78.78,80.62,1338300.0],["2022-09-12",80.98,83.64,80.62,83.59,1434500.0],["2022-09-13",79.02,80.34,74.86,75.39,1935700.0],["2022-09-14",75.51,76.57,72.88,76.42,1690500.0],["2022-09-15",75.86,79.91,75.83,77.41,1304600.0],["2022-09-16",76.08,76.38,74.75,76.15,1438200.0],["2022-09-19",74.82,78.85,74.82,78.41,1452300.0],["2022-09-20",76.62,78.28,76.3,77.29,871400.0],["2022-09-21",77.95,78.91,74.72,74.78,1044500.0],["2022-09-22",74.49,74.98,68.74,68.78,1646000.0],["2022-09-23",66.89,68.45,65.17,66.71,2020500.0],["2022-09-26",66.51,68.79,65.5,65.6,1608300.0],["2022-09-27",67.71,71.16,67.48,68.95,1757000.0],["2022-09-28",69.52,72.86,68.8,72.24,1486700.0],["2022-09-29",70.46,71.65,68.4,71.6,1077200.0],["2022-09-30",67.94,71.41,65.25,68.66,1650500.0],["2022-10-03",69.49,73.33,69.36,72.36,1585500.0],["2022-10-04",75.18,78.06,75.18,77.48,2005900.0],["2022-10-05",76.33,80.08,75.85,79.23,1548500.0],["2022-10-06",78.93,80.38,77.75,78.6,1052200.0],["2022-10-07",76.07,77.11,75.03,76.64,886400.0],["2022-10-10",76.61,77.0,72.16,73.67,1285900.0],["2022-10-11",73.18,77.69,72.18,76.26,1657600.0],["2022-10-12",76.11,76.67,73.89,76.1,1085400.0],["2022-10-13",73.37,79.73,71.4,78.05,1593200.0],["2022-10-14",79.15,81.46,77.0,77.51,1708500.0],["2022-10-17",79.48,80.26,76.03,78.03,1305400.0],["2022-10-18",80.99,82.3,79.28,79.93,1762400.0],["2022-10-19",77.93,78.62,75.95,77.1,1534100.0],["2022-10-20",77.44,79.97,73.26,73.3,1933300.0],["2022-10-21",73.44,77.85,72.96,77.71,1701900.0],["2022-10-24",78.03,78.34,74.36,76.42,1361000.0],["2022-10-25",77.09,80.72,77.09,79.52,1541800.0],["2022-10-26",78.0,80.4,76.4,76.71,1649400.0],["2022-10-27",77.91,78.65,73.3,73.39,1833500.0],["2022-10-28",73.2,73.36,68.56,71.81,2645100.0],["2022-10-31",70.86,72.2,69.71,70.75,1660900.0],["2022-11-01",72.53,74.47,70.44,71.68,1614100.0],["2022-11-02",71.0,71.49,66.6,67.05,2897100.0],["2022-11-03",70.09,78.48,67.61,76.6,5122600.0],["2022-11-04",78.81,85.43,76.82,85.38,3825700.0],["2022-11-07",86.69,86.97,77.56,80.4,3196000.0],["2022-11-08",81.17,84.32,80.72,82.93,2182700.0],["2022-11-09",81.85,85.88,80.8,81.13,1794200.0],["2022-11-10",85.91,92.44,85.68,92.36,2535500.0],["2022-11-11",93.36,98.7,92.46,93.24,3325700.0],["2022-11-14",92.63,92.72,89.06,90.89,1639800.0],["2022-11-15",94.28,99.45,92.28,96.66,2812300.0],["2022-11-16",95.16,99.91,94.07,97.28,2218700.0],["2022-11-17",95.8,98.4,94.25,98.31,1478100.0],["2022-11-18",100.55,101.99,98.11,101.42,2666600.0],["2022-11-21",99.82,100.03,91.29,92.57,2755000.0],["2022-11-22",94.1,96.3,90.76,96.13,1629800.0],["2022-11-23",96.13,97.87,95.32,96.63,982500.0],["2022-11-25",95.9,96.8,94.04,94.91,711700.0],["2022-11-28",93.92,95.89,93.14,93.84,1205000.0],["2022-11-29",93.96,99.5,93.96,97.68,1872800.0],["2022-11-30",98.02,101.01,96.73,101.0,1973000.0],["2022-12-01",101.14,103.81,98.59,99.69,1649700.0],["2022-12-02",98.17,104.23,97.5,103.99,1683700.0],["2022-12-05",102.88,102.94,97.02,98.09,1964300.0],["2022-12-06",98.88,99.78,93.2,94.43,1918900.0],["2022-12-07",93.8,98.28,92.36,96.93,1338100.0],["2022-12-08",98.53,99.48,95.84,96.53,980900.0],["2022-12-09",95.53,97.51,94.1,94.77,776000.0],["2022-12-12",95.5,95.5,93.31,93.63,813800.0],["2022-12-13",98.75,99.31,93.27,95.47,1237000.0],["2022-12-14",95.72,98.62,95.18,96.76,837300.0],["2022-12-15",94.15,94.64,92.23,92.41,1201800.0],["2022-12-16",92.41,95.89,91.42,95.01,1678600.0],["2022-12-19",94.79,97.51,93.61,93.85,1295500.0],["2022-12-20",93.51,95.87,92.49,94.5,1029900.0],["2022-12-21",96.94,102.5,96.94,102.5,1994300.0],["2022-12-22",101.23,102.67,98.3,102.45,1423500.0],["2022-12-23",102.48,103.17,99.1,103.0,1241800.0],["2022-12-27",103.0,108.09,102.0,107.97,1536700.0],["2022-12-28",108.1,108.55,103.36,105.17,1179000.0],["2022-12-29",105.99,108.83,104.29,107.69,1306600.0],["2022-12-30",105.77,108.51,104.86,108.43,939900.0],["2023-01-03",109.89,110.61,105.78,106.81,1336500.0],["2023-01-04",108.25,110.13,107.3,108.53,1280300.0],["2023-01-05",107.17,110.49,104.45,109.95,1076200.0],["2023-01-06",110.37,115.99,109.84,111.11,1810800.0],["2023-01-09",110.88,114.86,108.88,113.43,1492200.0],["2023-01-10",112.17,115.38,109.65,115.27,1716600.0],["2023-01-11",116.73,124.15,116.15,122.45,2078900.0],["2023-01-12",124.02,127.4,121.38,127.11,1694500.0],["2023-01-13",125.0,127.66,122.72,125.82,1459300.0],["2023-01-17",125.51,129.01,124.88,128.05,1073600.0],["2023-01-18",128.72,131.18,127.13,127.47,1352000.0],["2023-01-19",125.6,125.8,121.22,121.43,1729200.0],["2023-01-20",122.94,124.63,121.24,122.4,1403700.0],["2023-01-23",122.73,126.33,121.92,125.59,1317600.0],["2023-01-24",124.1,125.0,122.05,123.24,1326100.0],["2023-01-25",120.62,123.36,118.02,123.34,1206900.0],["2023-01-26",124.83,125.69,120.18,121.05,1095000.0],["2023-01-27",120.16,122.88,119.81,121.32,730700.0],["2023-01-30",119.4,121.24,118.06,118.08,984500.0],["2023-01-31",118.13,123.14,118.13,121.77,1401900.0],["2023-02-01",122.2,126.96,121.35,125.24,1624500.0],["2023-02-02",126.03,128.8,123.7,125.42,1168200.0],["2023-02-03",122.9,126.99,120.89,121.98,1945500.0],["2023-02-06",120.0,121.14,117.2,118.73,1446300.0],["2023-02-07",118.48,121.26,115.81,120.56,1459300.0],["2023-02-08",118.39,119.38,115.84,116.62,1608000.0],["2023-02-09",119.02,119.43,113.93,114.78,1304500.0],["2023-02-10",112.74,115.86,110.69,115.3,1592800.0],["2023-02-13",116.44,119.15,112.73,118.65,2069600.0],["2023-02-14",116.52,122.78,116.09,122.43,1893500.0],["2023-02-15",121.75,125.87,121.57,125.67,1851300.0],["2023-02-16",132.85,143.5,130.46,131.2,5664800.0],["2023-02-17",131.29,136.22,129.74,131.47,2440400.0],["2023-02-21",129.0,131.34,118.19,118.72,2611700.0],["2023-02-22",118.64,125.21,116.65,125.18,2057400.0],["2023-02-23",127.5,128.8,123.57,125.47,1280000.0],["2023-02-24",122.87,123.89,121.73,122.36,1061800.0],["2023-02-27",123.93,126.13,122.94,123.58,1130300.0],["2023-02-28",123.42,124.05,121.29,121.71,1225600.0],["2023-03-01",123.08,125.76,121.1,124.45,1396200.0],["2023-03-02",123.22,125.98,122.0,125.35,928100.0],["2023-03-03",125.97,126.33,121.78,125.54,1548100.0],["2023-03-06",126.01,129.56,124.41,125.06,1764600.0],["2023-03-07",125.19,127.4,123.66,124.47,1530200.0],["2023-03-08",124.75,125.04,122.75,123.8,782400.0],["2023-03-09",123.86,125.05,118.55,119.63,1478200.0],["2023-03-10",119.1,119.1,113.83,115.32,1792800.0],["2023-03-13",112.15,115.09,109.47,111.31,2002700.0],["2023-03-14",115.07,119.46,114.19,116.24,1517200.0],["2023-03-15",112.4,117.88,109.76,117.43,2593700.0],["2023-03-16",116.32,122.08,115.8,121.26,1687500.0],["2023-03-17",120.6,120.65,117.87,119.92,1551600.0],["2023-03-20",121.45,122.28,117.59,118.59,1076400.0],["2023-03-21",121.56,126.2,121.27,122.02,1746600.0],["2023-03-22",121.27,122.17,115.86,115.9,1164000.0],["2023-03-23",117.5,124.11,117.01,120.88,1545400.0],["2023-03-24",118.99,119.55,115.57,118.35,1004700.0],["2023-03-27",119.83,119.83,115.24,117.34,1073100.0],["2023-03-28",118.12,119.4,115.98,117.99,773000.0],["2023-03-29",120.31,120.55,117.32,119.26,1043900.0],["2023-03-30",121.54,125.36,121.32,125.06,2264200.0],["2023-03-31",126.04,130.8,125.85,126.44,1736700.0],["2023-04-03",125.63,128.77,125.25,128.67,1065400.0],["2023-04-04",129.58,129.59,124.6,127.02,1180900.0],["2023-04-05",125.22,125.92,121.04,123.58,1334600.0],["2023-04-06",122.55,122.8,119.61,121.86,714000.0],["2023-04-10",121.34,128.18,120.78,127.97,1226300.0],["2023-04-11",128.16,129.14,125.06,128.07,1147500.0],["2023-04-12",129.46,130.41,126.0,126.19,970800.0],["2023-04-13",128.0,131.28,126.88,130.78,909000.0],["2023-04-14",131.45,134.8,131.01,134.3,1256200.0],["2023-04-17",135.55,140.16,135.35,139.04,1980600.0],["2023-04-18",140.6,145.19,138.92,143.75,1923600.0],["2023-04-19",142.69,146.23,142.01,144.37,1691000.0],["2023-04-20",142.33,146.85,142.12,145.73,1189400.0],["2023-04-21",145.83,148.18,144.07,147.18,1055800.0],["2023-04-24",146.68,151.32,146.68,151.13,1947600.0],["2023-04-25",149.06,150.56,144.73,145.33,1457300.0],["2023-04-26",145.35,150.28,143.83,147.78,2089000.0],["2023-04-27",135.8,136.5,116.61,124.32,10529500.0],["2023-04-28",123.01,124.8,118.53,123.67,3114100.0],["2023-05-01",123.88,125.5,119.44,120.98,1744900.0],["2023-05-02",120.67,120.74,116.5,120.16,1668700.0],["2023-05-03",119.84,121.93,118.83,120.13,1526700.0],["2023-05-04",119.08,119.61,109.4,109.85,2266700.0],["2023-05-05",111.7,115.61,110.04,114.48,1535800.0],["2023-05-08",115.11,117.08,113.53,116.75,1197900.0],["2023-05-09",115.03,117.07,113.36,116.91,1312300.0],["2023-05-10",118.68,119.04,114.37,116.46,1151000.0],["2023-05-11",116.2,117.6,114.68,116.8,883100.0],["2023-05-12",117.3,118.61,113.9,115.4,753400.0],["2023-05-15",117.3,120.34,116.17,118.39,1093200.0],["2023-05-16",117.35,117.35,113.4,113.45,1420700.0],["2023-05-17",113.73,116.9,111.67,116.67,1235600.0],["2023-05-18",116.38,118.74,114.76,115.37,1064100.0],["2023-05-19",113.5,113.5,107.8,109.0,3238900.0],["2023-05-22",109.21,110.21,106.5,107.11,1900000.0],["2023-05-23",107.17,107.66,104.91,106.14,1551900.0],["2023-05-24",105.95,106.44,102.71,104.09,1413700.0],["2023-05-25",104.35,108.92,101.65,104.32,2955100.0],["2023-05-26",104.2,108.41,103.36,106.74,1416700.0],["2023-05-30",108.12,114.63,108.0,114.33,2157400.0],["2023-05-31",112.94,113.3,110.11,112.28,2070800.0],["2023-06-01",111.16,111.6,104.07,105.16,2094700.0],["2023-06-02",107.83,110.58,105.25,110.04,1849200.0],["2023-06-05",110.04,110.39,107.25,109.66,1046900.0],["2023-06-06",109.66,116.03,109.48,115.96,1795600.0],["2023-06-07",115.6,122.82,114.9,121.09,2568500.0],["2023-06-08",120.61,122.2,115.82,116.57,1193900.0],["2023-06-09",117.49,119.98,115.97,116.19,1033100.0],["2023-06-12",117.0,117.84,114.82,115.61,1200300.0],["2023-06-13",116.71,117.83,114.39,114.8,1480800.0],["2023-06-14",114.78,116.48,112.61,114.72,1505300.0],["2023-06-15",113.17,115.72,112.5,115.09,908900.0],["2023-06-16",116.39,116.61,109.57,109.95,2171200.0],["2023-06-20",109.19,109.38,104.14,105.95,2634200.0],["2023-06-21",105.95,110.23,105.49,108.58,1882400.0],["2023-06-22",108.22,109.43,106.56,107.06,1223500.0],["2023-06-23",105.45,107.79,104.6,106.01,8150000.0],["2023-06-26",106.69,110.35,104.71,104.79,1483900.0],["2023-06-27",106.01,109.2,106.01,107.08,1418900.0],["2023-06-28",107.04,107.59,105.08,107.13,1601200.0],["2023-06-29",108.21,110.67,107.49,108.21,1112700.0],["2023-06-30",109.0,113.03,107.73,112.44,1432200.0],["2023-07-03",113.24,117.34,113.24,117.06,1219100.0],["2023-07-05",116.2,116.37,114.14,114.26,1269700.0],["2023-07-06",112.13,113.1,109.11,111.43,1851900.0],["2023-07-07",111.43,113.59,110.97,112.43,1559600.0],["2023-07-10",112.76,117.74,112.45,117.37,1591300.0],["2023-07-11",118.0,121.42,117.17,120.44,1584300.0],["2023-07-12",122.97,126.68,122.15,126.42,1834000.0],["2023-07-13",127.73,129.89,123.76,125.99,1786100.0],["2023-07-14",125.99,126.78,123.52,124.04,1370700.0],["2023-07-17",124.07,127.49,122.35,127.1,1183900.0],["2023-07-18",126.83,128.85,125.15,127.34,1285800.0],["2023-07-19",128.45,130.36,127.22,129.89,1115700.0],["2023-07-20",129.68,129.68,121.77,121.84,1702800.0],["2023-07-21",124.05,125.63,122.62,122.81,1105500.0],["2023-07-24",123.82,126.42,122.14,122.66,1571300.0],["2023-07-25",122.58,124.69,121.69,121.87,1479800.0],["2023-07-26",121.0,122.55,118.39,119.8,2410900.0],["2023-07-27",110.38,111.14,101.01,102.3,10487000.0],["2023-07-28",105.16,108.76,103.71,108.14,4591000.0],["2023-07-31",108.49,108.69,105.91,108.35,3093500.0],["2023-08-01",107.09,108.0,105.8,107.0,1674700.0],["2023-08-02",105.83,106.37,102.83,104.3,2135800.0],["2023-08-03",104.79,105.76,103.36,103.77,1788400.0],["2023-08-04",105.13,108.25,104.47,105.91,2301600.0],["2023-08-07",106.16,106.79,103.3,104.48,1384600.0],["2023-08-08",102.39,104.24,101.21,104.06,1646900.0],["2023-08-09",103.2,104.38,101.73,102.95,1061000.0],["2023-08-10",103.38,106.19,102.11,103.0,1379800.0],["2023-08-11",102.1,102.56,99.96,100.59,1511100.0],["2023-08-14",101.98,102.02,98.27,99.22,1912400.0],["2023-08-15",98.25,99.23,97.08,97.8,1967400.0],["2023-08-16",97.79,98.45,93.87,94.01,2570800.0],["2023-08-17",94.15,95.31,92.38,92.47,2417900.0],["2023-08-18",91.25,95.0,91.14,94.8,1820700.0],["2023-08-21",95.89,98.7,95.63,98.08,1850100.0],["2023-08-22",96.65,98.95,96.51,98.51,1642000.0],["2023-08-23",95.36,100.4,94.82,99.21,1755500.0],["2023-08-24",99.16,99.56,94.81,95.1,1485200.0],["2023-08-25",95.78,96.76,93.94,95.56,974400.0],["2023-08-28",96.24,97.35,95.97,96.84,1178900.0],["2023-08-29",96.4,97.69,95.61,97.35,961400.0],["2023-08-30",97.67,98.31,95.64,96.84,917500.0],["2023-08-31",96.84,98.79,96.84,97.34,853300.0],["2023-09-01",98.69,100.42,98.48,99.86,1010400.0],["2023-09-05",99.71,100.0,96.96,98.39,1079200.0],["2023-09-06",98.0,98.92,96.31,96.36,1185200.0],["2023-09-07",93.48,97.15,92.29,96.28,1822100.0],["2023-09-08",96.28,96.47,93.26,93.37,1034700.0],["2023-09-11",94.29,95.41,92.36,92.75,978100.0],["2023-09-12",92.27,93.48,91.75,91.86,844600.0],["2023-09-13",91.7,91.91,87.12,89.51,2033800.0],["2023-09-14",90.66,90.77,88.24,90.72,1153400.0],["2023-09-15",90.11,90.66,87.27,87.99,3329800.0],["2023-09-18",87.76,88.98,86.63,87.62,1505900.0],["2023-09-19",88.04,90.36,88.0,89.68,1632000.0],["2023-09-20",90.07,90.7,87.89,87.94,910600.0],["2023-09-21",86.77,87.5,86.0,86.08,1073700.0],["2023-09-22",87.24,87.53,85.45,86.45,784100.0],["2023-09-25",85.53,86.79,85.01,86.31,880400.0],["2023-09-26",85.51,86.4,83.79,83.86,1115900.0],["2023-09-27",84.4,85.87,83.39,84.56,1074500.0],["2023-09-28",84.72,85.91,83.74,85.87,1270500.0],["2023-09-29",89.82,90.63,87.49,88.23,1800500.0],["2023-10-02",88.23,89.98,87.8,87.88,1461900.0],["2023-10-03",86.94,87.42,84.5,85.94,1339300.0],["2023-10-04",85.15,86.19,83.64,85.49,1437200.0],["2023-10-05",85.73,86.57,83.92,84.27,993100.0],["2023-10-06",83.33,85.7,82.75,84.82,927100.0],["2023-10-09",83.69,85.62,82.59,85.2,946300.0],["2023-10-10",85.66,88.06,85.49,86.94,1042600.0],["2023-10-11",86.8,87.89,85.22,86.58,1068200.0],["2023-10-12",87.9,88.52,84.59,84.8,1370300.0],["2023-10-13",84.78,84.78,82.25,82.73,1161700.0],["2023-10-16",83.2,86.48,83.19,85.73,1610500.0],["2023-10-17",85.59,88.99,85.59,87.23,1600500.0],["2023-10-18",86.18,86.97,85.05,85.3,1209600.0],["2023-10-19",85.3,86.31,84.14,84.45,1292800.0],["2023-10-20",86.8,88.52,85.06,85.56,1290800.0],["2023-10-23",85.28,86.32,84.28,84.85,1087600.0],["2023-10-24",86.27,89.92,86.27,89.16,1539800.0],["2023-10-25",88.89,89.4,87.47,87.52,1076300.0],["2023-10-26",87.16,88.68,85.71,86.35,1271700.0],["2023-10-27",87.08,89.55,85.84,85.98,1113300.0],["2023-10-30",87.0,88.84,87.0,87.48,1242600.0],["2023-10-31",87.4,90.03,87.4,89.32,1398500.0],["2023-11-01",89.32,89.67,84.69,87.41,2640300.0],["2023-11-02",74.2,82.85,74.0,82.79,6414400.0],["2023-11-03",84.0,87.43,82.59,83.93,2183500.0],["2023-11-06",84.28,84.48,81.03,82.2,1495200.0],["2023-11-07",82.29,84.47,82.2,84.4,1194500.0],["2023-11-08",84.4,84.65,81.63,82.98,1322100.0],["2023-11-09",83.57,83.57,79.19,79.24,1425400.0],["2023-11-10",79.3,79.71,78.11,79.69,1223000.0],["2023-11-13",79.1,79.63,77.16,77.27,1608600.0],["2023-11-14",79.5,85.19,79.44,85.14,1908000.0],["2023-11-15",86.69,91.61,86.5,89.51,2352400.0],["2023-11-16",88.5,88.97,86.74,87.82,1065100.0],["2023-11-17",89.49,91.5,88.58,91.18,1139200.0],["2023-11-20",91.1,94.7,90.92,94.57,1506100.0],["2023-11-21",93.87,94.49,91.84,92.6,1074300.0],["2023-11-22",93.64,94.56,92.63,93.7,718300.0],["2023-11-24",93.73,94.86,93.4,94.59,437500.0],["2023-11-27",93.73,98.71,93.47,96.16,2288300.0],["2023-11-28",99.2,101.49,97.06,101.09,2508000.0],["2023-11-29",102.32,106.12,102.18,103.7,1983400.0],["2023-11-30",104.0,106.03,101.77,105.61,1630500.0],["2023-12-01",104.99,106.72,102.95,106.56,1697100.0],["2023-12-04",106.07,107.38,104.04,105.06,1346500.0],["2023-12-05",104.32,104.56,101.67,102.2,1563800.0],["2023-12-06",103.06,105.49,102.71,103.67,1037700.0],["2023-12-07",103.15,104.29,102.92,104.11,943800.0],["2023-12-08",103.4,105.95,103.13,103.74,928200.0],["2023-12-11",103.26,105.47,103.26,104.6,651500.0],["2023-12-12",106.05,106.05,103.79,104.92,922000.0],["2023-12-13",104.5,107.23,102.79,106.8,1101100.0],["2023-12-14",108.94,110.9,107.8,107.86,1359300.0],["2023-12-15",107.93,108.93,107.04,107.11,1384200.0],["2023-12-18",107.6,107.6,103.46,103.63,1479900.0],["2023-12-19",104.46,106.6,104.09,105.26,1319300.0],["2023-12-20",105.07,106.5,100.83,100.88,1259100.0],["2023-12-21",102.61,103.91,101.55,102.33,957700.0],["2023-12-22",99.69,99.8,97.09,98.18,2337000.0],["2023-12-26",98.5,98.67,96.61,96.7,1220300.0],["2023-12-27",96.75,96.96,94.2,94.51,1571000.0],["2023-12-28",94.36,95.29,93.98,95.27,1169100.0],["2023-12-29",95.0,95.94,92.88,93.41,1276800.0],["2024-01-02",92.7,95.68,92.18,93.77,1670300.0],["2024-01-03",92.12,92.22,88.43,88.69,2243500.0],["2024-01-04",88.19,91.2,87.91,89.78,2094700.0],["2024-01-05",89.0,89.48,85.71,86.46,2857400.0],["2024-01-08",98.5,104.85,96.02,104.03,7258000.0],["2024-01-09",103.35,104.14,100.11,100.12,2942500.0],["2024-01-10",101.19,106.0,100.6,105.16,2245400.0],["2024-01-11",105.2,106.83,103.34,104.9,1637100.0],["2024-01-12",105.16,105.83,103.09,103.39,1432200.0],["2024-01-16",102.81,102.81,99.58,100.73,1758400.0],["2024-01-17",99.2,99.93,98.01,99.47,1145500.0],["2024-01-18",100.1,100.9,98.57,100.5,1044400.0],["2024-01-19",100.56,102.04,99.05,101.35,813300.0],["2024-01-22",102.73,102.97,100.9,102.09,1234300.0],["2024-01-23",102.71,103.44,100.16,101.99,1407800.0],["2024-01-24",102.69,102.79,99.6,100.2,1195700.0],["2024-01-25",100.92,101.48,99.25,100.66,1311900.0],["2024-01-26",102.45,103.92,101.74,102.96,1639600.0],["2024-01-29",103.15,104.81,103.07,104.4,1718500.0],["2024-01-30",104.01,104.43,103.26,103.94,1009200.0],["2024-01-31",103.0,104.68,101.41,101.48,1278400.0],["2024-02-01",103.04,103.32,98.89,100.81,1759200.0],["2024-02-02",99.58,99.75,96.91,98.18,1665900.0],["2024-02-05",97.53,97.71,95.26,96.21,922000.0],["2024-02-06",96.49,99.6,94.5,99.0,1004300.0],["2024-02-07",99.82,100.51,97.86,99.97,1021000.0],["2024-02-08",100.97,104.37,99.33,104.31,1136000.0],["2024-02-09",105.1,107.77,104.62,107.54,1263900.0],["2024-02-12",108.14,112.41,108.0,110.08,1554100.0],["2024-02-13",105.4,108.5,104.64,106.94,1370100.0],["2024-02-14",108.99,109.67,106.02,108.37,1944300.0],["2024-02-15",116.66,122.69,112.32,121.63,4853600.0],["2024-02-16",120.58,121.13,117.69,118.98,1888000.0],["2024-02-20",117.08,117.83,113.7,115.59,1482300.0],["2024-02-21",113.89,116.22,113.32,115.72,861200.0],["2024-02-22",116.65,118.53,116.11,117.29,1272400.0],["2024-02-23",117.28,119.44,117.18,118.31,891700.0],["2024-02-26",118.75,120.43,118.05,119.88,1099000.0],["2024-02-27",118.52,121.64,118.52,121.09,1189800.0],["2024-02-28",120.17,124.42,119.86,123.26,1015700.0],["2024-02-29",124.7,125.5,121.87,122.25,1423300.0],["2024-03-01",123.57,126.03,122.09,124.81,1084400.0],["2024-03-04",125.99,126.04,123.21,124.59,1039500.0],["2024-03-05",123.14,124.73,121.36,122.02,1171400.0],["2024-03-06",123.5,123.8,120.31,120.39,689600.0],["2024-03-07",120.24,124.8,120.24,124.0,1152600.0],["2024-03-08",124.19,126.58,123.86,125.04,1112800.0],["2024-03-11",124.9,127.02,124.74,126.7,1219900.0],["2024-03-12",126.4,128.05,124.03,125.59,1215900.0],["2024-03-13",125.53,129.5,125.53,129.32,1338900.0],["2024-03-14",129.72,130.04,125.08,125.99,879000.0],["2024-03-15",126.18,129.05,126.09,128.17,1466200.0],["2024-03-18",128.01,131.24,126.28,129.96,1175200.0],["2024-03-19",128.59,132.19,128.08,131.71,964400.0],["2024-03-20",133.04,140.1,132.76,139.99,2432400.0],["2024-03-21",140.0,141.27,138.38,141.0,1304200.0],["2024-03-22",139.54,141.91,138.62,141.62,1111300.0],["2024-03-25",141.73,143.92,140.89,141.25,1070800.0],["2024-03-26",142.14,142.14,139.91,140.05,1023100.0],["2024-03-27",140.84,143.28,139.68,143.02,1015500.0],["2024-03-28",142.9,144.89,142.15,143.8,800000.0],["2024-04-01",145.81,146.79,143.89,145.75,1144900.0],["2024-04-02",141.75,142.69,138.73,141.66,1081500.0],["2024-04-03",141.69,142.22,138.06,138.76,1153100.0],["2024-04-04",140.97,141.02,133.23,134.38,1242000.0],["2024-04-05",134.52,135.75,133.63,134.09,743800.0],["2024-04-08",134.51,135.5,132.44,132.73,866400.0],["2024-04-09",131.79,131.9,125.59,128.22,1877500.0],["2024-04-10",125.22,129.57,124.1,128.29,910000.0],["2024-04-11",129.76,130.43,128.15,129.41,744000.0],["2024-04-12",128.28,128.94,124.86,125.54,883000.0],["2024-04-15",126.96,128.34,123.02,123.36,1090300.0],["2024-04-16",121.99,124.67,119.9,120.68,1626300.0],["2024-04-17",122.89,122.91,118.6,119.33,987800.0],["2024-04-18",120.76,124.1,119.72,121.08,715500.0],["2024-04-19",120.23,122.63,119.83,120.54,809900.0],["2024-04-22",121.82,127.47,121.32,125.38,1285300.0],["2024-04-23",125.65,128.45,125.19,126.43,1172200.0],["2024-04-24",126.68,127.37,124.25,125.77,664800.0],["2024-04-25",123.44,124.07,120.33,123.51,794200.0],["2024-04-26",125.31,127.73,124.42,125.4,847000.0],["2024-04-29",126.02,128.87,126.02,127.69,825300.0],["2024-04-30",126.73,127.56,124.31,124.37,756200.0],["2024-05-01",124.25,126.67,121.5,123.55,1010100.0],["2024-05-02",126.34,126.73,123.62,126.7,801400.0],["2024-05-03",129.59,129.59,123.08,124.28,1423400.0],["2024-05-06",125.9,128.24,125.53,126.63,1799400.0],["2024-05-07",133.12,142.71,132.1,136.49,5366600.0],["2024-05-08",135.27,137.27,133.15,135.42,1204900.0],["2024-05-09",135.86,139.86,134.77,139.7,1419200.0],["2024-05-10",140.72,143.36,139.18,143.27,1711700.0],["2024-05-13",144.59,144.78,141.02,142.94,903900.0],["2024-05-14",144.77,147.36,144.57,145.31,1371200.0],["2024-05-15",146.83,148.16,144.06,144.73,1054200.0],["2024-05-16",144.8,145.38,140.73,142.01,1102200.0],["2024-05-17",142.16,142.78,140.2,140.95,878100.0],["2024-05-20",141.09,141.87,139.01,139.32,608900.0],["2024-05-21",139.54,144.89,139.5,144.42,1086600.0],["2024-05-22",142.97,144.24,141.08,141.54,805000.0],["2024-05-23",141.86,144.6,139.5,142.62,1105900.0],["2024-05-24",144.73,150.72,144.73,148.92,1641600.0],["2024-05-28",150.77,155.46,150.76,154.91,1447200.0],["2024-05-29",152.9,154.9,151.57,153.61,1036700.0],["2024-05-30",154.05,157.56,153.62,155.97,896200.0],["2024-05-31",156.34,158.0,152.18,155.64,1050400.0],["2024-06-03",157.0,158.11,153.07,153.93,900900.0],["2024-06-04",152.48,154.74,148.58,148.72,1029800.0],["2024-06-05",148.96,149.7,147.6,148.01,773600.0],["2024-06-06",148.5,149.42,146.66,148.41,1379400.0],["2024-06-07",147.94,150.87,146.66,147.0,923200.0],["2024-06-10",145.4,155.04,143.28,154.08,1361600.0],["2024-06-11",153.01,154.66,150.09,154.53,1014500.0],["2024-06-12",158.0,158.8,155.54,157.45,1111500.0],["2024-06-13",156.96,159.75,155.53,158.65,1345100.0],["2024-06-14",156.31,159.16,154.78,156.98,1074300.0],["2024-06-17",156.64,161.04,155.46,159.68,858400.0],["2024-06-18",159.49,160.03,156.34,159.42,1177500.0],["2024-06-20",160.0,165.32,156.79,157.85,1541800.0],["2024-06-21",156.5,156.5,153.11,154.74,1763200.0],["2024-06-24",153.32,154.83,151.46,152.59,1418300.0],["2024-06-25",153.41,153.8,150.67,151.14,833700.0],["2024-06-26",151.94,154.8,148.18,148.64,1109300.0],["2024-06-27",147.9,148.74,146.23,148.25,1014200.0],["2024-06-28",144.89,148.65,142.8,145.94,2387300.0],["2024-07-01",147.57,150.03,146.84,147.75,1239800.0],["2024-07-02",146.62,147.02,143.16,145.49,1276300.0],["2024-07-03",146.18,150.14,146.0,147.9,512600.0],["2024-07-05",147.81,148.89,142.86,143.54,1107000.0],["2024-07-08",145.0,145.57,143.03,144.52,1206900.0],["2024-07-09",144.5,145.34,142.66,143.25,835500.0],["2024-07-10",144.45,144.45,137.57,140.14,1473600.0],["2024-07-11",142.16,143.77,141.01,142.89,1119900.0],["2024-07-12",141.55,141.98,138.85,139.24,1528100.0],["2024-07-15",139.22,139.22,135.66,135.85,1235700.0],["2024-07-16",136.12,137.2,133.59,136.1,1272800.0],["2024-07-17",133.49,137.16,132.27,132.99,1088100.0],["2024-07-18",133.72,135.52,130.08,131.55,1188000.0],["2024-07-19",131.48,134.5,130.22,133.5,1729400.0],["2024-07-22",134.3,134.43,130.89,133.28,1257700.0],["2024-07-23",133.73,136.1,131.13,131.3,1519900.0],["2024-07-24",130.67,131.26,128.16,129.38,999500.0],["2024-07-25",130.0,130.0,123.36,125.14,2123600.0],["2024-07-26",129.5,133.64,129.21,130.5,1876000.0],["2024-07-29",130.91,134.04,130.77,132.51,1337300.0],["2024-07-30",132.69,136.03,130.91,132.61,1694500.0],["2024-07-31",134.69,137.7,132.61,134.37,2432800.0],["2024-08-01",126.59,133.04,120.8,130.81,4896100.0],["2024-08-02",123.86,125.37,121.55,123.31,2195500.0],["2024-08-05",114.55,122.38,112.5,121.05,1821700.0],["2024-08-06",123.15,127.45,122.77,126.69,1221300.0],["2024-08-07",128.49,131.72,125.89,126.18,1355000.0],["2024-08-08",127.64,132.48,126.6,131.75,914600.0],["2024-08-09",131.73,132.74,129.48,132.27,899700.0],["2024-08-12",132.27,132.44,129.21,130.24,1048600.0],["2024-08-13",132.06,135.85,131.83,134.61,1451400.0],["2024-08-14",135.33,136.55,131.09,131.39,1025500.0],["2024-08-15",136.66,138.66,134.44,137.18,926000.0],["2024-08-16",136.69,137.26,134.75,136.05,717600.0],["2024-08-19",136.03,140.11,136.03,139.31,968600.0],["2024-08-20",139.4,139.46,134.5,135.01,796600.0],["2024-08-21",137.12,145.37,136.62,140.6,1529600.0],["2024-08-22",144.41,145.49,141.32,142.06,1031700.0],["2024-08-23",144.48,146.86,143.16,144.69,1059400.0],["2024-08-26",144.51,144.51,138.92,140.07,978200.0],["2024-08-27",139.36,143.59,137.84,143.18,737600.0],["2024-08-28",142.94,143.85,139.85,143.11,785700.0],["2024-08-29",143.43,147.32,142.22,145.28,774000.0],["2024-08-30",146.98,146.98,143.05,146.17,601900.0],["2024-09-03",145.28,145.7,139.13,139.92,912300.0],["2024-09-04",138.39,140.71,138.11,138.92,743200.0],["2024-09-05",138.73,138.73,135.17,135.62,666700.0],["2024-09-06",135.42,136.37,129.7,129.82,1000000.0],["2024-09-09",131.01,131.97,125.52,125.73,1180500.0],["2024-09-10",126.7,129.18,124.85,125.43,1091200.0],["2024-09-11",125.37,128.83,123.2,128.14,911300.0],["2024-09-12",128.14,128.87,126.54,127.73,736200.0],["2024-09-13",128.6,131.08,128.56,128.77,825800.0],["2024-09-16",129.08,136.87,129.08,135.47,1462800.0],["2024-09-17",135.8,139.79,135.8,138.43,1118900.0],["2024-09-18",138.53,143.0,138.3,139.81,854300.0],["2024-09-19",142.95,144.32,134.45,137.92,1257300.0],["2024-09-20",138.16,140.34,137.64,139.05,1491800.0],["2024-09-23",140.5,144.09,137.94,143.75,1084600.0],["2024-09-24",145.0,147.11,143.93,144.83,1105200.0],["2024-09-25",145.36,146.45,141.81,143.04,891600.0],["2024-09-26",147.5,151.13,145.42,147.4,1159600.0],["2024-09-27",148.01,148.25,143.9,144.31,975900.0],["2024-09-30",144.09,145.26,141.84,144.81,835700.0],["2024-10-01",144.1,144.44,139.42,141.63,877000.0],["2024-10-02",139.27,142.46,138.51,140.8,933900.0],["2024-10-03",138.92,140.97,136.19,137.99,830100.0],["2024-10-04",140.86,142.74,140.28,141.93,813600.0],["2024-10-07",141.51,141.51,134.51,136.54,931800.0],["2024-10-08",135.74,137.25,134.63,135.61,755600.0],["2024-10-09",137.24,138.34,134.9,135.11,684500.0],["2024-10-10",134.78,136.96,133.84,136.74,830600.0],["2024-10-11",136.73,139.75,136.23,139.55,624300.0],["2024-10-14",139.65,141.29,137.05,139.43,1132400.0],["2024-10-15",139.3,144.23,138.72,140.45,910100.0],["2024-10-16",141.07,141.5,135.77,137.54,1164200.0],["2024-10-17",139.29,139.29,135.27,136.09,899900.0],["2024-10-18",137.92,139.47,137.04,139.4,895200.0],["2024-10-21",138.66,139.04,136.45,138.23,868100.0],["2024-10-22",137.03,137.1,132.29,132.35,1217200.0],["2024-10-23",132.57,134.85,130.35,131.29,770000.0],["2024-10-24",132.95,132.95,129.69,129.99,820000.0],["2024-10-25",134.0,137.0,132.78,133.75,1491200.0],["2024-10-28",135.44,139.96,135.35,138.05,2281700.0],["2024-10-29",113.75,117.76,111.16,111.58,9251400.0],["2024-10-30",110.15,113.2,108.72,109.0,3540000.0],["2024-10-31",109.56,110.89,106.48,107.82,2365900.0],["2024-11-01",108.0,108.71,105.7,106.21,1880400.0],["2024-11-04",105.29,108.25,105.13,106.29,1253200.0],["2024-11-05",106.01,106.72,104.67,105.22,1615600.0],["2024-11-06",106.48,107.8,101.14,102.74,2382300.0],["2024-11-07",102.5,105.14,101.5,101.86,1792600.0],["2024-11-08",101.57,101.99,99.53,101.3,1836000.0],["2024-11-11",102.26,104.28,101.9,102.85,1457900.0],["2024-11-12",103.12,103.9,101.3,101.98,1191400.0],["2024-11-13",100.75,102.6,98.59,98.96,1731000.0],["2024-11-14",99.65,101.7,98.68,99.86,1809700.0],["2024-11-15",100.72,100.96,97.43,97.78,1373800.0],["2024-11-18",97.43,98.26,95.79,96.51,1258200.0],["2024-11-19",95.32,99.5,95.05,97.98,1487100.0],["2024-11-20",97.31,99.63,97.12,98.59,1202000.0],["2024-11-21",98.98,102.4,97.29,101.81,1479300.0],["2024-11-22",103.8,107.73,103.75,106.08,1921900.0],["2024-11-25",107.44,109.64,107.11,108.53,2042000.0],["2024-11-26",108.08,108.22,104.03,104.06,1313100.0],["2024-11-27",105.21,107.28,105.07,105.6,1849000.0],["2024-11-29",105.99,106.74,104.56,105.6,760600.0],["2024-12-02",106.24,110.18,105.83,109.68,1417600.0],["2024-12-03",109.8,111.63,107.61,111.25,1344800.0],["2024-12-04",111.33,114.03,111.23,113.28,1231700.0],["2024-12-05",113.25,113.46,109.54,109.91,1208500.0],["2024-12-06",111.77,112.45,109.56,109.75,1035400.0],["2024-12-09",110.12,112.0,108.5,110.59,1423300.0],["2024-12-10",110.84,113.1,110.22,111.44,1172400.0],["2024-12-11",112.4,114.07,112.32,113.37,1444000.0],["2024-12-12",113.08,113.96,112.3,112.94,1067600.0],["2024-12-13",113.21,113.34,110.33,111.72,1095800.0],["2024-12-16",111.34,112.99,108.88,108.96,1498300.0],["2024-12-17",109.0,113.1,108.66,111.55,1353100.0],["2024-12-18",111.73,112.27,106.46,106.85,1492000.0],["2024-12-19",108.39,109.36,104.63,105.68,1271200.0],["2024-12-20",105.26,113.0,104.47,111.86,2773700.0],["2024-12-23",111.31,115.39,111.14,113.27,1354500.0],["2024-12-24",113.27,113.5,110.8,112.28,483600.0],["2024-12-26",112.09,113.78,111.77,112.95,980100.0],["2024-12-27",112.46,114.16,110.63,110.72,930400.0],["2024-12-30",109.45,109.92,106.82,108.71,1057800.0],["2024-12-31",109.59,110.65,108.68,109.53,905400.0],["2025-01-02",110.55,112.4,109.83,110.03,934400.0],["2025-01-03",110.6,111.74,109.26,110.8,729700.0],["2025-01-06",112.8,115.08,111.24,112.07,1264100.0],["2025-01-07",113.12,113.81,110.39,111.06,861500.0],["2025-01-08",109.42,109.99,107.51,109.68,808400.0],["2025-01-10",107.99,110.39,107.41,110.04,764500.0],["2025-01-13",108.96,109.84,103.69,105.77,1545700.0],["2025-01-14",106.89,108.41,104.35,105.12,1153500.0],["2025-01-15",108.36,108.7,103.71,103.89,962900.0],["2025-01-16",103.66,103.88,101.56,102.67,1338800.0],["2025-01-17",102.44,102.59,99.44,99.97,1776700.0],["2025-01-21",101.29,103.47,99.33,103.3,1666100.0],["2025-01-22",103.3,103.49,101.29,102.64,1222500.0],["2025-01-23",102.21,105.11,100.05,105.06,1224600.0],["2025-01-24",105.34,105.46,102.48,103.59,1152400.0],["2025-01-27",103.5,105.25,101.96,102.42,1054700.0],["2025-01-28",102.0,104.1,101.78,103.56,752900.0],["2025-01-29",104.11,106.45,103.71,104.77,1022300.0],["2025-01-30",105.77,107.7,104.5,107.01,929100.0],["2025-01-31",105.58,106.34,101.63,102.07,1674800.0],["2025-02-03",98.86,100.05,96.66,96.74,2148300.0],["2025-02-04",97.86,98.96,96.92,97.28,1102600.0],["2025-02-05",97.3,98.19,96.5,97.0,1332300.0],["2025-02-06",98.48,99.5,95.46,95.52,1908400.0],["2025-02-07",95.07,96.6,92.39,93.37,2084400.0],["2025-02-10",94.31,94.31,89.61,90.76,3437200.0],["2025-02-11",90.14,91.13,88.39,88.95,2555700.0],["2025-02-12",89.33,90.43,88.25,88.83,3039100.0],["2025-02-13",110.65,111.63,103.65,110.05,7482500.0],["2025-02-14",109.65,110.73,106.25,108.43,2473500.0],["2025-02-18",108.38,109.3,104.66,107.35,2100700.0],["2025-02-19",107.0,111.15,106.14,110.95,1982300.0],["2025-02-20",110.81,110.81,106.65,108.88,1791800.0],["2025-02-21",110.04,110.9,106.26,107.6,1497100.0],["2025-02-24",107.8,107.82,103.96,106.1,1587800.0],["2025-02-25",106.65,107.0,102.75,103.15,1568400.0],["2025-02-26",104.61,105.94,103.72,104.93,1044800.0],["2025-02-27",105.3,106.9,100.74,100.86,1331800.0],["2025-02-28",100.46,101.55,99.17,99.57,1858900.0],["2025-03-03",100.59,104.42,99.15,100.38,1776100.0],["2025-03-04",98.76,102.96,97.5,100.98,2233000.0],["2025-03-05",102.12,105.21,100.85,103.85,1589600.0],["2025-03-06",102.18,103.46,100.0,100.81,1473600.0],["2025-03-07",99.32,100.04,95.19,99.84,1860900.0],["2025-03-10",99.26,103.22,97.08,101.1,1826500.0],["2025-03-11",100.92,101.49,97.47,98.32,1440100.0],["2025-03-12",101.82,102.95,100.58,101.88,1684000.0],["2025-03-13",101.22,101.66,97.24,100.0,1451700.0],["2025-03-14",101.2,101.67,97.66,98.6,1664300.0],["2025-03-17",99.79,104.42,99.29,103.87,1428700.0],["2025-03-18",102.8,103.68,101.14,103.49,951800.0],["2025-03-19",104.84,107.64,104.16,106.98,1631400.0],["2025-03-20",106.82,108.97,105.38,105.48,1481100.0],["2025-03-21",103.2,106.61,100.84,104.59,4147600.0],["2025-03-24",106.5,111.22,105.49,110.92,1910600.0],["2025-03-25",110.79,113.57,110.79,112.59,1663000.0],["2025-03-26",112.61,112.61,107.18,109.51,1493800.0],["2025-03-27",108.44,111.6,107.69,110.59,1075000.0],["2025-03-28",109.98,109.98,104.9,105.99,1675200.0],["2025-03-31",103.46,106.58,102.14,106.2,1728200.0],["2025-04-01",106.4,109.47,105.81,109.14,1526400.0],["2025-04-02",108.43,112.78,107.66,111.54,1474400.0],["2025-04-03",98.05,100.0,91.6,95.97,4824400.0],["2025-04-04",91.09,103.15,90.15,100.65,4696900.0],["2025-04-07",95.75,102.99,93.05,95.83,3237700.0],["2025-04-08",98.17,99.84,87.89,89.32,2738500.0],["2025-04-09",87.86,102.69,86.11,99.59,3278000.0],["2025-04-10",96.61,97.05,90.86,95.5,1910700.0],["2025-04-11",93.54,93.7,89.33,92.56,1890300.0],["2025-04-14",94.51,94.9,90.02,90.8,2046800.0],["2025-04-15",91.0,91.92,88.35,89.93,1372500.0],["2025-04-16",89.0,90.7,87.35,88.67,1345400.0],["2025-04-17",89.0,91.12,88.25,90.72,1385300.0],["2025-04-21",89.7,89.7,87.53,89.46,1582600.0],["2025-04-22",90.5,95.6,90.5,93.59,1471700.0],["2025-04-23",96.85,99.5,95.43,95.8,1897300.0],["2025-04-24",96.91,99.86,96.07,98.73,1359100.0],["2025-04-25",97.65,98.3,95.5,97.68,1302500.0],["2025-04-28",97.98,98.12,94.78,96.23,1480500.0],["2025-04-29",95.35,96.56,93.99,96.1,1341600.0],["2025-04-30",93.8,96.68,92.89,96.42,1643000.0],["2025-05-01",96.51,96.62,94.24,94.72,934300.0],["2025-05-02",96.43,97.69,95.22,97.49,1200100.0],["2025-05-05",101.04,102.95,99.77,100.79,2236900.0],["2025-05-06",99.7,101.17,98.14,98.78,1563500.0],["2025-05-07",99.52,101.31,98.87,100.76,2465500.0],["2025-05-08",107.3,112.69,102.31,110.65,4195000.0],["2025-05-09",109.47,112.21,109.1,109.77,2145900.0],["2025-05-12",119.59,122.84,115.34,118.85,3032200.0],["2025-05-13",120.0,121.21,118.43,120.26,1855500.0],["2025-05-14",120.0,120.69,117.98,118.26,1879600.0],["2025-05-15",118.2,118.91,116.92,117.27,1247800.0],["2025-05-16",117.27,118.28,116.59,117.55,925300.0],["2025-05-19",114.63,116.11,114.24,114.73,1591600.0],["2025-05-20",114.48,114.99,112.62,112.91,1636500.0],["2025-05-21",111.12,114.98,111.12,112.82,1531300.0],["2025-05-22",112.7,112.87,110.82,111.38,1248600.0],["2025-05-23",107.36,109.5,106.36,108.29,1608300.0],["2025-05-27",109.97,110.9,107.93,109.95,1318700.0],["2025-05-28",109.97,110.38,106.57,106.88,908200.0],["2025-05-29",108.72,108.72,103.74,103.91,1488100.0],["2025-05-30",102.64,102.94,100.79,102.0,1506100.0],["2025-06-02",100.89,102.61,99.87,101.42,1709900.0],["2025-06-03",100.76,102.79,99.7,102.17,980900.0],["2025-06-04",101.87,102.27,98.99,99.01,1632400.0],["2025-06-05",99.32,101.54,98.59,100.17,1738700.0],["2025-06-06",99.91,101.53,99.91,101.46,1091900.0],["2025-06-09",102.6,103.71,101.79,102.24,1348500.0],["2025-06-10",102.77,106.32,102.77,105.15,1335700.0],["2025-06-11",106.12,107.08,103.8,104.29,1049000.0],["2025-06-12",103.13,103.89,101.29,103.66,1262400.0],["2025-06-13",101.7,102.42,96.75,97.49,1738300.0],["2025-06-16",100.28,102.74,99.9,102.24,1647100.0],["2025-06-17",101.62,103.02,100.51,101.0,1196100.0],["2025-06-18",100.63,101.44,99.7,100.13,1141600.0],["2025-06-20",100.24,100.66,98.36,98.52,1491100.0],["2025-06-23",98.0,98.12,94.45,97.37,1611100.0],["2025-06-24",98.6,99.46,97.33,99.12,989500.0],["2025-06-25",99.13,99.26,97.62,98.64,783900.0],["2025-06-26",98.97,100.23,98.35,100.05,862100.0],["2025-06-27",101.87,103.12,101.58,103.02,1580700.0],["2025-06-30",103.75,104.02,100.61,101.28,1401900.0],["2025-07-01",101.31,108.66,101.05,107.13,1785100.0],["2025-07-02",104.51,110.18,102.1,106.74,1945000.0],["2025-07-03",106.75,108.42,106.33,107.34,560200.0],["2025-07-07",107.1,107.95,105.38,106.35,1121600.0],["2025-07-08",106.83,107.3,103.9,106.53,1476000.0],["2025-07-09",106.32,107.09,104.3,104.75,969700.0],["2025-07-10",105.11,107.9,104.87,105.85,876200.0],["2025-07-11",105.12,105.48,103.11,103.75,748900.0],["2025-07-14",103.08,103.19,100.88,102.01,862900.0],["2025-07-15",103.25,103.25,99.7,99.72,1182400.0],["2025-07-16",100.67,103.5,100.2,103.2,1123800.0],["2025-07-17",103.38,106.78,103.3,106.63,1073200.0],["2025-07-18",107.0,107.14,104.71,105.18,874900.0],["2025-07-21",104.9,107.09,103.59,103.64,948100.0],["2025-07-22",103.64,107.04,103.56,106.31,940100.0],["2025-07-23",107.87,109.56,106.93,108.79,1266300.0],["2025-07-24",107.96,109.8,107.55,107.78,1019600.0],["2025-07-25",109.83,109.97,106.53,106.75,1171500.0],["2025-07-28",108.25,109.52,104.97,105.64,1137300.0],["2025-07-29",105.01,106.11,104.07,104.3,1167800.0],["2025-07-30",104.3,104.49,101.78,102.23,1429500.0],["2025-07-31",102.05,102.05,99.4,99.73,1682100.0],["2025-08-01",97.91,98.57,96.0,97.13,1805900.0],["2025-08-04",98.1,100.97,97.81,100.36,1570400.0],["2025-08-05",100.61,102.58,99.84,102.0,1061200.0],["2025-08-06",102.88,105.3,102.51,105.13,2374900.0],["2025-08-07",81.5,81.69,74.13,74.39,17038700.0],["2025-08-08",74.9,77.92,73.76,75.24,6469800.0],["2025-08-11",75.44,78.37,75.33,76.56,3077400.0],["2025-08-12",76.84,78.49,75.67,77.9,2697300.0],["2025-08-13",78.59,83.54,78.2,83.4,3783600.0],["2025-08-14",81.81,84.09,81.05,84.03,3087000.0],["2025-08-15",84.16,85.59,83.52,84.7,2296300.0],["2025-08-18",84.34,85.5,82.78,82.88,2525600.0],["2025-08-19",83.32,85.01,82.5,83.35,1824700.0],["2025-08-20",83.1,83.93,81.91,83.72,1425100.0],["2025-08-21",83.39,83.98,82.45,83.81,1224200.0],["2025-08-22",84.12,86.76,83.69,86.56,2115000.0],["2025-08-25",86.33,86.58,85.12,86.29,1262500.0],["2025-08-26",86.66,86.73,84.91,85.47,1116900.0],["2025-08-27",85.36,87.12,85.36,86.63,1079800.0],["2025-08-28",86.28,87.0,85.34,86.29,1582500.0],["2025-08-29",85.87,89.92,85.87,87.2,2077400.0],["2025-09-02",85.91,91.05,85.91,90.37,2107400.0],["2025-09-03",90.0,91.63,85.26,86.78,2564700.0],["2025-09-04",86.77,89.11,86.58,89.02,1713900.0],["2025-09-05",88.61,90.06,86.08,86.45,1253400.0],["2025-09-08",86.66,87.31,85.01,87.19,1210200.0],["2025-09-09",86.69,87.12,82.43,83.28,2005200.0],["2025-09-10",82.92,83.12,80.33,81.17,1728600.0],["2025-09-11",81.18,81.68,80.11,80.95,1872600.0],["2025-09-12",80.64,80.65,77.21,77.43,2715300.0],["2025-09-15",77.47,77.92,75.74,77.58,2359500.0],["2025-09-16",77.67,79.28,76.38,78.99,2645400.0],["2025-09-17",79.66,82.37,79.24,80.54,2652100.0],["2025-09-18",81.62,82.0,79.83,80.36,2138800.0],["2025-09-19",80.84,81.79,80.08,80.32,2572400.0],["2025-09-22",78.46,78.99,76.62,77.14,2903300.0],["2025-09-23",77.59,80.11,77.48,78.15,2179000.0],["2025-09-24",78.73,79.9,77.39,77.49,1655800.0],["2025-09-25",77.21,77.25,75.28,76.65,1664100.0],["2025-09-26",76.84,81.98,76.54,81.73,4909700.0],["2025-09-29",82.5,84.03,79.63,83.76,2854800.0],["2025-09-30",83.57,84.27,82.11,83.55,1933300.0],["2025-10-01",84.0,85.43,82.08,85.0,1567300.0],["2025-10-02",84.71,87.1,84.28,86.2,1598500.0],["2025-10-03",86.64,86.73,84.85,84.89,1780400.0],["2025-10-06",84.65,85.28,80.26,80.64,2176200.0],["2025-10-07",79.86,80.75,78.5,78.82,1800100.0],["2025-10-08",79.05,81.27,78.75,81.1,1889200.0],["2025-10-09",81.04,81.33,79.72,80.39,1597600.0],["2025-10-10",80.92,80.95,76.61,76.7,1869800.0],["2025-10-13",78.2,82.05,78.1,81.49,1736100.0],["2025-10-14",80.15,84.39,79.8,83.98,1695200.0],["2025-10-15",83.72,84.85,82.26,82.85,1681600.0],["2025-10-16",82.45,83.21,81.17,83.15,2183000.0],["2025-10-17",82.39,83.33,82.02,83.0,1717500.0],["2025-10-20",83.13,83.9,82.28,82.34,1058200.0],["2025-10-21",82.92,84.99,82.49,84.03,1175200.0],["2025-10-22",83.32,83.92,82.58,83.47,1072200.0],["2025-10-23",84.06,85.25,83.26,85.15,1002700.0],["2025-10-24",84.0,84.31,82.57,82.82,1249800.0],["2025-10-27",84.16,87.93,84.05,87.29,2335500.0],["2025-10-28",86.59,87.35,85.55,86.74,1829100.0],["2025-10-29",86.74,88.4,84.14,84.69,2478100.0],["2025-10-30",89.0,89.01,81.5,82.54,4628600.0],["2025-10-31",82.77,82.77,78.63,81.69,2460500.0],["2025-11-03",81.69,82.68,79.73,81.16,1826200.0],["2025-11-04",80.37,80.71,78.47,78.7,1636300.0],["2025-11-05",78.65,81.67,77.67,80.23,1858900.0],["2025-11-06",79.35,80.66,77.51,78.43,1639800.0],["2025-11-07",77.7,79.29,77.38,78.85,1460300.0],["2025-11-10",78.93,80.11,73.52,74.09,3254700.0],["2025-11-11",74.49,76.72,74.24,75.0,2562900.0],["2025-11-12",75.9,76.72,74.25,74.45,1696200.0],["2025-11-13",74.99,75.94,74.03,74.18,1757000.0],["2025-11-14",73.42,74.71,73.21,73.39,1698400.0],["2025-11-17",73.59,78.43,73.21,77.15,2656400.0],["2025-11-18",76.34,77.99,75.96,77.57,1410800.0],["2025-11-19",77.57,79.5,76.3,79.17,1352100.0],["2025-11-20",79.23,80.87,78.26,78.51,1310400.0],["2025-11-21",78.67,81.76,78.54,81.44,1378600.0],["2025-11-24",80.64,81.47,78.68,80.33,1987600.0],["2025-11-25",81.01,84.01,80.77,83.07,1334900.0],["2025-11-26",82.63,85.77,82.23,85.46,921900.0],["2025-11-28",85.63,86.14,84.79,84.98,759600.0],["2025-12-01",84.98,87.01,83.91,86.63,1334600.0],["2025-12-02",86.83,86.9,85.01,85.25,1040600.0],["2025-12-03",85.5,90.7,85.4,89.35,1835500.0],["2025-12-04",89.54,89.86,87.99,88.24,1192600.0],["2025-12-05",88.04,90.82,88.04,89.7,1370000.0],["2025-12-08",89.1,89.33,84.55,86.21,1639400.0],["2025-12-09",85.9,87.44,85.52,85.72,1178200.0],["2025-12-10",85.5,87.67,84.21,87.16,1411500.0],["2025-12-11",87.25,90.04,87.07,89.35,1398500.0],["2025-12-12",89.84,91.47,89.53,89.91,1511700.0],["2025-12-15",89.7,91.35,88.39,90.66,1209800.0],["2025-12-16",90.66,92.12,89.24,91.65,1338300.0],["2025-12-17",91.29,91.44,89.4,89.75,1265000.0],["2025-12-18",89.39,90.94,89.09,89.46,1658300.0],["2025-12-19",88.3,89.64,87.1,89.31,3130000.0],["2025-12-22",89.64,89.89,87.12,88.9,1090400.0],["2025-12-23",88.99,90.25,88.36,89.98,835900.0],["2025-12-24",89.98,91.14,89.19,90.61,533600.0],["2025-12-26",90.54,92.0,90.3,91.63,905600.0],["2025-12-29",91.04,91.77,84.78,85.94,2058000.0],["2025-12-30",85.94,86.94,85.11,86.68,1444200.0],["2025-12-31",86.4,86.44,84.85,85.52,723400.0],["2026-01-02",86.0,87.4,85.7,86.95,760400.0],["2026-01-05",86.95,88.95,85.13,85.56,1265600.0],["2026-01-06",85.87,89.57,84.33,89.08,1653500.0],["2026-01-07",86.78,87.59,84.28,85.5,1470800.0],["2026-01-08",85.23,87.27,84.93,86.57,1203900.0],["2026-01-09",87.29,88.25,83.95,86.07,1023200.0],["2026-01-12",85.52,88.04,84.24,87.09,806200.0],["2026-01-13",86.87,87.48,84.74,85.37,793400.0],["2026-01-14",85.0,87.01,82.87,83.54,1095800.0],["2026-01-15",83.43,84.59,82.61,83.01,746500.0],["2026-01-16",83.01,83.82,81.71,83.07,738000.0],["2026-01-20",82.06,83.4,81.0,82.27,854600.0],["2026-01-21",82.62,85.71,82.45,85.27,900100.0],["2026-01-22",83.42,87.0,83.42,86.31,1379500.0],["2026-01-23",86.32,86.85,85.26,85.83,638300.0],["2026-01-26",85.19,85.39,83.11,83.98,827400.0],["2026-01-27",83.64,85.17,83.34,84.15,717600.0],["2026-01-28",83.9,84.58,82.26,82.87,933700.0],["2026-01-29",82.64,83.83,82.09,82.51,1037900.0],["2026-01-30",83.33,85.49,83.25,83.92,1296600.0],["2026-02-02",83.99,87.58,83.06,86.88,1263800.0],["2026-02-03",86.86,88.5,85.38,86.32,1251900.0],["2026-02-04",86.85,88.45,84.95,86.75,1328000.0],["2026-02-05",86.06,86.59,83.52,84.49,1170300.0],["2026-02-06",83.89,86.56,83.89,85.81,738200.0],["2026-02-09",85.45,86.11,83.73,84.09,1355900.0],["2026-02-10",84.06,85.34,83.26,83.48,1325200.0],["2026-02-11",83.99,85.98,82.65,82.73,2093100.0],["2026-02-12",96.5,101.59,94.71,98.46,4693300.0],["2026-02-13",99.87,100.06,93.04,96.88,2170800.0],["2026-02-17",96.89,100.46,93.7,99.92,2002300.0],["2026-02-18",98.88,99.17,95.0,98.19,1296000.0],["2026-02-19",98.13,98.52,95.46,96.48,1070400.0],["2026-02-20",96.0,101.06,96.0,100.04,1422400.0],["2026-02-23",99.75,101.1,96.3,96.65,1921500.0],["2026-02-24",96.59,97.32,95.2,96.69,1436100.0],["2026-02-25",96.17,96.69,92.39,93.97,1275800.0],["2026-02-26",94.35,96.0,92.51,92.7,1334300.0],["2026-02-27",91.5,92.95,89.79,90.71,1502600.0],["2026-03-02",88.0,88.97,86.47,86.85,1517600.0],["2026-03-03",84.19,86.68,83.09,85.38,1181900.0],["2026-03-04",85.22,85.75,82.61,83.57,1230600.0],["2026-03-05",83.07,83.66,81.19,83.29,1460000.0],["2026-03-06",83.05,86.17,82.36,86.0,1567500.0],["2026-03-09",85.0,87.59,83.64,87.16,1574100.0],["2026-03-10",86.75,86.82,82.91,82.91,1203600.0],["2026-03-11",83.23,83.78,80.12,80.4,1134600.0],["2026-03-12",80.58,81.31,79.52,79.63,1125400.0],["2026-03-13",80.21,81.04,77.64,77.95,1221100.0],["2026-03-16",78.59,79.68,77.82,78.98,1484700.0],["2026-03-17",80.0,81.03,79.21,79.43,1027200.0],["2026-03-18",79.09,80.33,77.44,77.83,1161200.0],["2026-03-19",77.52,78.2,75.88,77.29,1443500.0],["2026-03-20",76.72,77.04,75.13,75.78,1407600.0],["2026-03-23",77.76,80.15,77.7,79.69,1258100.0],["2026-03-24",78.7,80.65,78.7,79.99,936000.0],["2026-03-25",80.73,81.95,79.24,80.09,742600.0],["2026-03-26",79.4,82.9,78.93,79.94,1114000.0],["2026-03-27",79.83,81.59,78.97,79.54,1157900.0],["2026-03-30",80.13,81.9,79.48,80.0,1127500.0],["2026-03-31",80.77,84.17,80.38,83.02,1079100.0],["2026-04-01",83.0,85.4,81.95,83.56,1054800.0],["2026-04-02",82.24,84.57,81.13,83.66,969400.0],["2026-04-06",84.36,89.06,83.92,89.01,1544200.0],["2026-04-07",89.07,92.0,88.85,90.47,1495600.0],["2026-04-08",94.91,97.88,93.35,97.08,1859300.0],["2026-04-09",97.08,102.86,96.83,101.95,2306800.0],["2026-04-10",101.6,103.78,99.71,99.76,1497500.0],["2026-04-13",99.15,101.94,97.25,100.22,1876900.0],["2026-04-14",104.21,104.68,100.49,101.2,1351700.0],["2026-04-15",100.95,103.17,100.95,102.52,1101600.0],["2026-04-16",103.34,104.23,101.96,102.25,1101500.0],["2026-04-17",103.66,106.71,103.66,105.87,1221100.0],["2026-04-20",105.05,111.44,105.0,111.19,1391000.0],["2026-04-21",111.86,113.16,106.95,107.35,1350100.0],["2026-04-22",108.31,108.66,104.56,105.29,905500.0],["2026-04-23",104.96,105.48,102.15,104.22,979800.0],["2026-04-24",104.54,105.0,101.65,102.32,718000.0],["2026-04-27",102.39,103.74,101.78,103.39,1274100.0],["2026-04-28",103.83,104.7,101.18,102.52,1134100.0],["2026-04-29",102.5,104.44,100.04,100.14,1524100.0],["2026-04-30",96.42,103.5,96.24,101.98,1761700.0],["2026-05-01",101.95,104.24,101.08,103.88,1352600.0],["2026-05-04",103.5,103.5,100.47,101.48,1115200.0],["2026-05-05",102.02,103.97,100.78,102.94,1010900.0],["2026-05-06",105.19,108.12,105.19,105.75,1121800.0],["2026-05-07",106.76,107.58,102.85,104.08,929000.0],["2026-05-08",104.08,104.53,101.92,103.63,819500.0],["2026-05-11",103.74,104.23,100.02,100.42,1040800.0],["2026-05-12",100.0,100.19,98.55,99.32,1149300.0],["2026-05-13",98.75,99.23,96.76,96.93,1284700.0],["2026-05-14",97.5,98.38,96.26,97.16,922100.0],["2026-05-15",97.19,98.46,94.8,94.94,1031800.0],["2026-05-18",95.86,98.66,95.28,97.0,1061400.0],["2026-05-19",96.61,99.53,95.75,99.11,1245400.0],["2026-05-20",98.29,103.2,96.12,102.91,1370600.0],["2026-05-21",102.84,109.14,101.41,108.93,1535700.0],["2026-05-22",109.0,110.65,108.18,110.44,1150800.0],["2026-05-26",111.54,117.15,110.92,116.03,1905500.0],["2026-05-27",118.0,120.2,116.67,118.39,1916600.0],["2026-05-28",118.17,121.26,117.13,118.62,1227700.0],["2026-05-29",118.12,120.3,117.27,118.67,1153200.0],["2026-06-01",118.67,120.86,114.58,119.28,1342200.0],["2026-06-02",118.02,119.52,116.52,116.86,800400.0],["2026-06-03",116.4,119.71,115.7,118.48,1214800.0],["2026-06-04",118.91,122.34,117.52,121.52,1320900.0],["2026-06-05",120.86,120.86,116.55,119.35,1102200.0],["2026-06-08",122.17,124.82,120.43,120.65,1493400.0],["2026-06-09",123.28,129.45,122.78,127.77,1808200.0],["2026-06-10",125.54,126.18,121.79,121.94,1604500.0],["2026-06-11",122.07,126.0,120.68,125.87,867300.0],["2026-06-12",126.0,126.39,123.77,124.71,843900.0],["2026-06-15",127.87,129.28,125.26,126.27,1270100.0],["2026-06-16",126.35,129.7,126.35,127.08,945400.0],["2026-06-17",127.22,129.79,124.28,124.53,889600.0],["2026-06-18",126.5,127.89,123.94,125.05,1433400.0],["2026-06-22",124.93,127.82,123.48,123.8,1150300.0],["2026-06-23",120.64,121.76,118.02,121.14,1533900.0],["2026-06-24",120.13,122.54,118.28,121.4,1472600.0],["2026-06-25",121.4,122.5,117.49,118.88,1009300.0],["2026-06-26",121.28,127.99,121.0,127.76,1906200.0],["2026-06-29",126.92,127.62,125.05,125.33,1004600.0],["2026-06-30",123.11,124.13,120.17,120.64,811900.0],["2026-07-01",121.58,124.98,120.1,124.17,1337100.0],["2026-07-02",124.26,126.96,121.46,125.28,921100.0],["2026-07-06",126.92,126.92,121.765,125.78,869236.89532],["2026-07-07",126.84,128.64,124.39,124.55,981344.988274],["2026-07-08",122.45,122.955,119.74,122.44,1084894.272547],["2026-07-09",121.93,127.97,121.66,127.13,1015162.259557],["2026-07-10",127.98,133.63,127.15,132.78,1503365.521151],["2026-07-13",133.6,134.77,130.2,130.46,774553.439089],["2026-07-14",131.15,131.9,127.17,131.17,791199.751515],["2026-07-15",131.32,135.49,131.18,133.37,1189977.357095],["2026-07-16",133.945,139.1225,133.945,138.91,1142754.68507],["2026-07-17",136.63,140.42,136.6,137.13,652195.785516],["2026-07-20",138.58,138.58,133.0701,135.39,843989.650553],["2026-07-21",134.86,136.17,133.71,135.28,580843.166341],["2026-07-22",135.785,136.84,134.3,136.2,504371.785781],["2026-07-23",135.37,136,131.48,132.47,639701.61189],["2026-07-24",132.21,137.68,131.69,134.72,794747.234249],["2026-07-27",135.33,135.8,132.99,134.54,1204361.959248],["2026-07-28",135.17,137.97,134.21,135.94,976201.814475],["2026-07-29",133.45,135.88,132,133.52,1131282.425089],["2026-07-30",124.8,127.015,113,123.66,3007011.118116],["2026-07-31",122.13,129.09,120,128.01,1673261.461959],["2026-08-03",132.41,136.39,131.11,134.89,1052931.076137],["2026-08-04",133.87,141.28,132.755,141.19,1063000.676084],["2026-08-05",139.86,140.78,135.325,137.32,1087750.185359],["2026-08-06",136.77,138.6199,133.775,134.18,765059.57379],["2026-08-07",134.2,139.11,133.0163,136.62,779698.819109],["2026-08-10",139.61,139.61,135.15,137.99,363179.243974],["2026-08-11",135.85,137.46,131.48,131.71,1014633.993858],["2026-08-12",130.99,132.99,128.88,130.61,757478.503516],["2026-08-13",131.4,132.8,130.99,132.56,767866.930546],["2026-08-14",131.63,133.6247,130.24,131.72,756511.994969]]}