{"t":"CSIQ","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-11-09",15.52,16.73,15.21,15.63,6870600.0],["2006-11-10",16.08,16.1,15.0,15.08,2407300.0],["2006-11-13",15.44,15.44,14.59,14.7,1115500.0],["2006-11-14",14.8,15.2,14.75,15.0,440100.0],["2006-11-15",15.18,15.18,14.85,15.08,293400.0],["2006-11-16",15.09,15.7,15.05,15.45,247200.0],["2006-11-17",15.45,16.0,15.05,15.22,362600.0],["2006-11-20",15.24,15.24,14.7,14.77,209600.0],["2006-11-21",14.75,14.97,14.6,14.9,514300.0],["2006-11-22",14.93,15.2,14.77,15.2,437300.0],["2006-11-24",15.25,15.27,15.0,15.01,94100.0],["2006-11-27",14.83,15.1,14.69,14.8,291500.0],["2006-11-28",14.81,14.88,12.76,12.84,1202500.0],["2006-11-29",13.12,13.37,12.25,12.6,269100.0],["2006-11-30",12.71,12.97,12.04,12.08,177600.0],["2006-12-01",12.24,12.24,11.75,11.99,147200.0],["2006-12-04",12.02,12.02,10.2,10.59,1075000.0],["2006-12-05",10.59,12.14,10.5,11.75,710800.0],["2006-12-06",11.57,11.7,11.2,11.55,291000.0],["2006-12-07",11.5,11.57,11.0,11.17,120400.0],["2006-12-08",11.17,11.17,10.75,10.93,164200.0],["2006-12-11",11.4,11.98,10.21,10.3,664700.0],["2006-12-12",10.25,10.4,9.98,10.05,213200.0],["2006-12-13",10.12,10.2,9.8,10.08,284400.0],["2006-12-14",10.1,10.37,10.0,10.28,267400.0],["2006-12-15",10.39,10.39,10.0,10.0,92000.0],["2006-12-18",10.16,10.16,9.89,9.98,133900.0],["2006-12-19",10.0,10.14,9.7,9.73,403600.0],["2006-12-20",9.77,10.09,9.75,9.88,113300.0],["2006-12-21",10.05,10.05,9.75,9.75,35700.0],["2006-12-22",9.75,9.75,9.49,9.57,79800.0],["2006-12-26",9.65,9.8,9.43,9.6,262700.0],["2006-12-27",9.54,9.94,9.54,9.83,125300.0],["2006-12-28",9.89,10.16,9.89,10.13,190300.0],["2006-12-29",10.2,10.54,10.04,10.48,289300.0],["2007-01-03",10.98,11.0,10.65,10.82,176300.0],["2007-01-04",10.82,10.82,10.39,10.41,164100.0],["2007-01-05",10.5,10.7,10.12,10.15,68600.0],["2007-01-08",10.1,10.34,9.95,9.98,195500.0],["2007-01-09",10.0,10.05,9.77,9.77,85900.0],["2007-01-10",9.69,9.97,9.61,9.68,77800.0],["2007-01-11",9.7,10.0,9.65,9.88,178100.0],["2007-01-12",10.0,10.0,9.84,9.89,188400.0],["2007-01-16",9.95,10.0,9.7,9.75,212200.0],["2007-01-17",9.7,9.87,9.65,9.72,61700.0],["2007-01-18",9.75,9.75,9.42,9.48,177000.0],["2007-01-19",9.47,9.53,9.4,9.46,36300.0],["2007-01-22",9.48,9.78,9.26,9.48,113500.0],["2007-01-23",9.6,10.29,9.53,9.84,488600.0],["2007-01-24",10.24,10.84,10.1,10.76,432300.0],["2007-01-25",10.65,10.65,9.75,9.89,153000.0],["2007-01-26",9.81,9.95,9.6,9.65,188300.0],["2007-01-29",9.68,10.67,9.65,10.33,474700.0],["2007-01-30",10.6,11.7,10.41,11.6,533400.0],["2007-01-31",11.67,11.87,10.94,10.96,678500.0],["2007-02-01",11.07,11.8,10.98,11.46,662000.0],["2007-02-02",11.51,11.59,11.27,11.34,161600.0],["2007-02-05",11.42,12.44,11.42,12.15,564600.0],["2007-02-06",12.2,12.33,11.48,11.54,463900.0],["2007-02-07",11.6,11.97,10.84,11.01,396100.0],["2007-02-08",11.08,11.46,10.85,11.45,214600.0],["2007-02-09",11.5,11.88,10.75,10.9,273400.0],["2007-02-12",10.9,10.98,10.3,10.39,305500.0],["2007-02-13",10.79,10.79,10.32,10.67,103800.0],["2007-02-14",11.0,12.09,11.0,11.55,712100.0],["2007-02-15",11.7,12.82,11.27,12.41,757200.0],["2007-02-16",12.45,13.05,12.21,12.82,494900.0],["2007-02-20",13.05,13.6,13.01,13.43,357400.0],["2007-02-21",13.43,14.36,13.11,13.19,611400.0],["2007-02-22",13.39,13.39,12.3,12.65,784000.0],["2007-02-23",12.71,12.71,12.13,12.33,517200.0],["2007-02-26",12.6,13.18,12.28,12.6,763900.0],["2007-02-27",11.88,11.9,10.72,11.23,1337800.0],["2007-02-28",11.27,11.53,10.9,11.13,282800.0],["2007-03-01",10.57,10.98,10.13,10.7,342600.0],["2007-03-02",10.7,10.99,10.19,10.32,240100.0],["2007-03-05",10.05,10.2,9.88,9.88,429700.0],["2007-03-06",10.2,10.6,10.15,10.54,311500.0],["2007-03-07",10.5,10.55,10.35,10.43,128900.0],["2007-03-08",10.61,11.3,10.6,11.14,306700.0],["2007-03-09",11.25,11.68,10.95,11.2,219200.0],["2007-03-12",10.92,11.1,10.63,10.87,207500.0],["2007-03-13",11.34,11.5,10.75,10.82,230800.0],["2007-03-14",10.77,11.15,9.23,9.33,1352700.0],["2007-03-15",9.54,9.63,9.34,9.4,219900.0],["2007-03-16",9.34,9.45,8.76,9.12,318000.0],["2007-03-19",9.15,9.25,8.72,8.86,261700.0],["2007-03-20",9.13,9.25,8.9,9.25,164200.0],["2007-03-21",9.24,9.46,9.08,9.34,174200.0],["2007-03-22",9.3,9.85,9.27,9.65,378400.0],["2007-03-23",9.65,10.08,9.62,9.95,397400.0],["2007-03-26",9.72,10.0,9.6,9.75,113100.0],["2007-03-27",9.6,9.79,9.5,9.6,227000.0],["2007-03-28",9.55,10.25,9.5,9.59,143300.0],["2007-03-29",9.75,9.94,9.64,9.71,373100.0],["2007-03-30",9.64,9.8,9.55,9.75,193200.0],["2007-04-02",9.74,9.99,9.61,9.95,78400.0],["2007-04-03",9.99,10.06,9.64,9.71,138800.0],["2007-04-04",9.65,9.88,9.6,9.88,68600.0],["2007-04-05",9.95,10.01,9.72,9.84,66200.0],["2007-04-09",9.85,9.85,9.6,9.68,87700.0],["2007-04-10",9.68,9.84,9.6,9.8,265300.0],["2007-04-11",9.82,10.24,9.81,10.05,380200.0],["2007-04-12",10.05,10.55,9.9,10.37,250900.0],["2007-04-13",10.59,10.89,10.35,10.84,237200.0],["2007-04-16",11.06,13.88,11.06,13.5,1502100.0],["2007-04-17",12.9,12.97,12.0,12.1,820800.0],["2007-04-18",11.95,12.42,11.6,12.15,424300.0],["2007-04-19",11.76,12.11,11.2,11.37,347800.0],["2007-04-20",11.76,11.9,11.37,11.68,244600.0],["2007-04-23",11.56,12.6,11.4,11.93,423600.0],["2007-04-24",12.1,12.22,11.75,12.13,175500.0],["2007-04-25",12.24,12.6,11.4,12.2,220700.0],["2007-04-26",12.13,12.2,11.5,12.13,214000.0],["2007-04-27",12.08,12.12,11.25,11.52,153500.0],["2007-04-30",11.49,11.55,10.57,10.65,242800.0],["2007-05-01",10.61,10.65,10.01,10.34,324900.0],["2007-05-02",10.47,10.6,10.2,10.29,191000.0],["2007-05-03",10.44,10.5,9.91,9.95,144000.0],["2007-05-04",10.25,10.65,10.0,10.14,161300.0],["2007-05-07",10.18,10.5,9.96,10.15,145200.0],["2007-05-08",10.18,10.23,9.83,10.22,114100.0],["2007-05-09",10.45,10.45,10.07,10.33,95700.0],["2007-05-10",10.45,10.88,10.09,10.18,199000.0],["2007-05-11",10.43,10.65,10.0,10.21,182100.0],["2007-05-14",10.89,11.8,10.15,10.4,1441700.0],["2007-05-15",10.66,10.67,10.1,10.23,272900.0],["2007-05-16",10.19,10.22,9.57,9.72,371800.0],["2007-05-17",9.63,9.98,9.54,9.79,151100.0],["2007-05-18",9.83,9.85,9.36,9.51,285400.0],["2007-05-21",9.57,9.83,9.42,9.6,163600.0],["2007-05-22",9.6,10.11,9.55,9.89,257000.0],["2007-05-23",10.1,10.18,9.6,9.7,233500.0],["2007-05-24",9.7,9.75,9.26,9.4,287400.0],["2007-05-25",9.4,9.58,9.0,9.04,259200.0],["2007-05-29",9.5,9.68,9.1,9.2,300800.0],["2007-05-30",8.88,9.48,8.78,9.32,267800.0],["2007-05-31",9.46,9.59,9.19,9.53,156600.0],["2007-06-01",9.24,9.54,9.21,9.52,158400.0],["2007-06-04",9.55,9.71,9.34,9.7,119600.0],["2007-06-05",9.63,9.8,9.4,9.7,114400.0],["2007-06-06",9.7,10.4,9.42,10.17,253200.0],["2007-06-07",10.4,10.4,9.3,9.6,338000.0],["2007-06-08",9.66,9.79,9.5,9.69,150300.0],["2007-06-11",9.69,9.9,9.5,9.6,150900.0],["2007-06-12",9.52,9.85,9.43,9.75,213900.0],["2007-06-13",9.81,9.91,9.65,9.83,98900.0],["2007-06-14",9.95,10.1,9.7,9.98,258400.0],["2007-06-15",10.0,10.2,9.83,10.05,215700.0],["2007-06-18",10.14,10.87,10.03,10.57,261500.0],["2007-06-19",10.54,10.55,10.25,10.36,111900.0],["2007-06-20",10.37,10.5,10.31,10.35,123900.0],["2007-06-21",10.4,10.6,10.34,10.46,104300.0],["2007-06-22",10.4,10.45,9.94,10.23,108800.0],["2007-06-25",10.19,10.19,9.54,9.65,359400.0],["2007-06-26",9.71,9.9,9.41,9.52,277600.0],["2007-06-27",9.51,9.76,9.5,9.56,156200.0],["2007-06-28",9.6,9.72,9.51,9.57,70200.0],["2007-06-29",9.72,9.72,9.37,9.4,123500.0],["2007-07-02",9.7,10.08,9.48,10.0,304500.0],["2007-07-03",10.16,10.16,9.62,9.87,198500.0],["2007-07-05",9.87,9.87,9.58,9.72,144600.0],["2007-07-06",9.9,9.9,9.55,9.7,121200.0],["2007-07-09",9.9,10.73,9.87,10.56,862900.0],["2007-07-10",10.49,10.49,10.01,10.25,324700.0],["2007-07-11",10.15,10.55,10.1,10.15,241600.0],["2007-07-12",10.21,10.58,10.15,10.3,275100.0],["2007-07-13",10.48,11.2,10.22,10.85,650100.0],["2007-07-16",11.0,11.7,10.94,11.1,602400.0],["2007-07-17",11.12,11.2,10.48,10.85,283400.0],["2007-07-18",10.76,10.8,10.3,10.7,188900.0],["2007-07-19",10.96,11.0,10.42,10.55,126200.0],["2007-07-20",10.43,10.43,10.01,10.06,210800.0],["2007-07-23",10.5,10.5,9.88,10.0,175700.0],["2007-07-24",9.82,9.98,9.47,9.59,144600.0],["2007-07-25",9.59,9.73,9.39,9.45,214900.0],["2007-07-26",9.45,9.52,8.57,9.1,291500.0],["2007-07-27",9.03,9.21,8.85,8.89,136500.0],["2007-07-30",9.04,9.3,8.9,9.12,131100.0],["2007-07-31",9.2,9.45,8.95,8.99,106100.0],["2007-08-01",8.89,9.0,8.7,8.75,151600.0],["2007-08-02",8.8,8.8,8.6,8.64,139100.0],["2007-08-03",8.61,8.82,8.09,8.17,196000.0],["2007-08-06",8.55,8.75,7.5,7.88,297600.0],["2007-08-07",7.8,8.32,7.58,8.17,179000.0],["2007-08-08",8.3,9.1,8.25,8.84,419900.0],["2007-08-09",8.62,9.21,8.59,9.0,269500.0],["2007-08-10",8.82,8.88,8.53,8.88,111600.0],["2007-08-13",8.99,9.09,8.77,8.77,205500.0],["2007-08-14",9.25,9.25,8.13,8.38,341600.0],["2007-08-15",8.35,8.35,7.84,7.85,268100.0],["2007-08-16",7.8,7.85,6.5,7.17,483200.0],["2007-08-17",7.29,7.66,7.23,7.27,150200.0],["2007-08-20",7.59,7.59,7.15,7.29,247500.0],["2007-08-21",7.3,7.38,7.11,7.3,116200.0],["2007-08-22",7.5,7.84,7.41,7.8,291200.0],["2007-08-23",7.89,8.01,7.68,7.94,129000.0],["2007-08-24",7.96,8.06,7.83,8.0,125900.0],["2007-08-27",7.99,8.3,7.7,8.23,214400.0],["2007-08-28",8.14,8.35,7.97,8.3,333700.0],["2007-08-29",8.36,8.62,8.31,8.48,103400.0],["2007-08-30",8.38,8.42,7.86,7.99,183500.0],["2007-08-31",8.0,8.3,7.86,7.99,115300.0],["2007-09-04",7.95,8.26,7.94,8.01,148100.0],["2007-09-05",8.05,8.2,7.85,7.88,88000.0],["2007-09-06",7.9,8.19,7.81,7.85,198900.0],["2007-09-07",7.8,7.86,7.53,7.67,155900.0],["2007-09-10",7.7,7.73,7.42,7.58,235400.0],["2007-09-11",7.64,7.86,7.55,7.7,209400.0],["2007-09-12",7.69,7.74,7.49,7.61,127800.0],["2007-09-13",7.81,7.81,7.46,7.46,62300.0],["2007-09-14",7.46,7.5,7.13,7.42,151900.0],["2007-09-17",7.38,7.47,7.28,7.28,67700.0],["2007-09-18",7.32,7.35,7.11,7.14,139400.0],["2007-09-19",7.16,7.4,7.08,7.32,224500.0],["2007-09-20",7.26,7.72,7.22,7.5,205000.0],["2007-09-21",7.64,8.0,7.5,7.58,235200.0],["2007-09-24",7.94,8.7,7.81,8.69,1026200.0],["2007-09-25",9.11,9.8,8.7,9.61,1517700.0],["2007-09-26",10.06,10.95,9.65,10.5,1444000.0],["2007-09-27",10.51,10.86,9.62,9.82,821400.0],["2007-09-28",9.8,9.95,9.17,9.44,368300.0],["2007-10-01",9.6,10.04,9.35,9.53,685900.0],["2007-10-02",10.9,10.94,9.88,10.09,1563600.0],["2007-10-03",10.18,10.68,9.83,9.92,736300.0],["2007-10-04",9.99,10.35,9.61,10.06,377800.0],["2007-10-05",10.26,11.3,10.15,11.15,958000.0],["2007-10-08",10.68,11.0,10.42,10.65,464300.0],["2007-10-09",11.0,11.03,10.5,11.02,344700.0],["2007-10-10",11.21,11.43,10.9,11.07,431100.0],["2007-10-11",11.16,11.65,10.72,11.02,800100.0],["2007-10-12",11.0,11.38,10.83,10.96,370200.0],["2007-10-15",11.0,11.2,10.35,10.69,302700.0],["2007-10-16",10.5,10.95,10.06,10.33,439400.0],["2007-10-17",10.43,10.94,9.9,10.05,398900.0],["2007-10-18",10.0,10.0,9.55,9.71,440300.0],["2007-10-19",9.7,9.8,8.67,9.0,555500.0],["2007-10-22",9.0,10.15,8.92,9.41,363000.0],["2007-10-23",9.81,9.88,9.33,9.44,291600.0],["2007-10-24",9.39,9.56,9.0,9.3,422400.0],["2007-10-25",9.42,9.64,9.15,9.25,350100.0],["2007-10-26",9.38,9.56,9.31,9.45,235800.0],["2007-10-29",9.66,10.76,9.59,10.56,748200.0],["2007-10-30",10.65,10.71,10.08,10.1,480200.0],["2007-10-31",10.25,11.38,10.23,11.07,1044900.0],["2007-11-01",11.04,11.58,10.78,11.58,962500.0],["2007-11-02",11.65,12.74,11.5,12.64,1243200.0],["2007-11-05",12.07,12.39,11.58,12.13,796700.0],["2007-11-06",12.4,12.69,12.16,12.59,630400.0],["2007-11-07",12.67,12.67,11.77,11.84,759100.0],["2007-11-08",12.6,14.41,11.7,12.23,2291100.0],["2007-11-09",11.96,12.21,11.1,11.12,652500.0],["2007-11-12",11.0,11.01,9.99,10.01,852900.0],["2007-11-13",10.48,11.58,10.43,11.24,563700.0],["2007-11-14",14.0,17.1,13.05,14.53,6276400.0],["2007-11-15",14.3,17.45,14.26,15.49,4923500.0],["2007-11-16",17.13,18.15,16.48,17.76,5661600.0],["2007-11-19",18.63,18.88,15.92,16.3,4280900.0],["2007-11-20",16.79,16.79,14.46,14.99,2829400.0],["2007-11-21",14.26,15.5,14.0,14.6,1857600.0],["2007-11-23",15.08,15.75,14.22,15.47,1321700.0],["2007-11-26",16.2,17.0,15.31,15.4,2786800.0],["2007-11-27",15.9,15.94,14.45,15.1,1252500.0],["2007-11-28",15.49,15.93,15.0,15.92,1266300.0],["2007-11-29",16.0,17.75,15.56,17.22,2930400.0],["2007-11-30",17.0,17.82,15.58,15.72,2397600.0],["2007-12-03",15.84,16.77,15.62,16.25,1721700.0],["2007-12-04",16.44,19.3,15.94,18.7,8022400.0],["2007-12-05",18.48,19.78,17.86,18.3,5413300.0],["2007-12-06",18.0,18.98,17.77,18.72,1261300.0],["2007-12-07",19.4,22.25,19.16,21.46,4595500.0],["2007-12-10",22.99,24.83,22.13,24.59,4734800.0],["2007-12-11",24.5,24.52,21.51,21.86,2910700.0],["2007-12-12",23.81,24.3,22.45,23.45,2544400.0],["2007-12-13",23.0,24.3,22.06,22.85,2112100.0],["2007-12-14",22.28,24.6,22.28,23.52,1910900.0],["2007-12-17",24.39,24.39,21.0,21.2,2121700.0],["2007-12-18",21.94,27.15,21.07,26.88,5859800.0],["2007-12-19",27.83,28.68,25.5,26.0,6063800.0],["2007-12-20",26.18,26.72,25.33,25.73,2213900.0],["2007-12-21",25.99,28.73,25.5,27.34,3644900.0],["2007-12-24",28.15,29.46,27.5,28.55,2316900.0],["2007-12-26",29.35,31.44,28.75,30.61,4218600.0],["2007-12-27",30.58,30.59,27.08,28.18,3083900.0],["2007-12-28",29.0,29.3,27.1,27.65,2248900.0],["2007-12-31",27.78,29.15,27.26,28.15,1461900.0],["2008-01-02",29.0,29.16,27.16,28.67,2026400.0],["2008-01-03",29.8,31.1,29.29,29.9,4344100.0],["2008-01-04",28.9,29.27,27.57,27.79,2107200.0],["2008-01-07",28.2,28.8,22.0,24.0,4745400.0],["2008-01-08",23.8,26.49,23.14,24.31,3543500.0],["2008-01-09",24.4,24.8,21.06,23.74,4102200.0],["2008-01-10",22.26,23.93,22.05,22.99,2056600.0],["2008-01-11",23.26,23.65,21.31,21.64,1891400.0],["2008-01-14",22.1,22.64,21.11,21.67,1625000.0],["2008-01-15",20.75,20.9,18.25,18.63,3535400.0],["2008-01-16",18.3,19.0,15.98,17.9,3851200.0],["2008-01-17",18.37,19.88,17.06,17.39,3352100.0],["2008-01-18",18.0,18.5,17.35,17.8,1949500.0],["2008-01-22",15.85,18.75,14.74,18.59,2337200.0],["2008-01-23",17.88,18.7,16.2,17.53,3291000.0],["2008-01-24",17.25,19.49,17.03,19.17,2884700.0],["2008-01-25",20.15,20.6,18.35,18.56,2280400.0],["2008-01-28",18.35,19.16,17.05,17.45,1867600.0],["2008-01-29",18.05,18.8,17.4,18.47,1615600.0],["2008-01-30",19.25,19.94,18.32,18.55,2333700.0],["2008-01-31",18.0,18.85,17.8,18.48,1088700.0],["2008-02-01",18.59,19.39,18.5,18.93,925500.0],["2008-02-04",19.49,21.17,19.25,20.82,2389600.0],["2008-02-05",21.0,21.0,18.87,19.05,1643000.0],["2008-02-06",19.93,20.17,18.4,18.62,1155200.0],["2008-02-07",18.11,18.99,17.32,18.37,1613300.0],["2008-02-08",18.2,19.28,18.2,18.85,1073800.0],["2008-02-11",19.49,20.66,19.31,20.32,1549300.0],["2008-02-12",20.94,21.28,20.03,20.2,1694300.0],["2008-02-13",21.8,23.32,21.5,22.8,3409400.0],["2008-02-14",23.6,24.15,21.89,23.0,2403000.0],["2008-02-15",23.38,23.61,22.33,22.84,2123300.0],["2008-02-19",23.9,23.9,21.91,22.31,1809500.0],["2008-02-20",20.98,21.69,19.82,21.17,3367400.0],["2008-02-21",21.4,21.59,19.67,20.01,1632900.0],["2008-02-22",19.5,20.28,18.52,19.29,1828800.0],["2008-02-25",18.68,19.48,18.43,19.11,1455300.0],["2008-02-26",19.03,20.0,18.95,19.32,1642300.0],["2008-02-27",19.2,20.85,19.02,20.0,1997100.0],["2008-02-28",19.84,19.93,19.1,19.6,949700.0],["2008-02-29",19.13,19.95,18.6,18.95,903900.0],["2008-03-03",18.58,19.45,18.35,19.07,1100100.0],["2008-03-04",19.45,20.0,18.45,18.99,2544800.0],["2008-03-05",20.35,22.39,20.05,22.22,8033900.0],["2008-03-06",22.67,23.5,21.7,21.82,3613900.0],["2008-03-07",21.02,22.35,20.12,20.48,1921400.0],["2008-03-10",20.49,20.94,17.04,17.41,2394200.0],["2008-03-11",18.55,19.0,17.77,18.64,1942600.0],["2008-03-12",19.54,20.14,18.75,18.88,1523100.0],["2008-03-13",18.23,19.7,17.9,19.63,1836700.0],["2008-03-14",20.25,20.25,18.88,19.53,1262000.0],["2008-03-17",17.91,18.96,17.75,18.22,1123700.0],["2008-03-18",18.89,19.1,18.4,19.1,804400.0],["2008-03-19",19.09,19.1,17.25,17.25,1169600.0],["2008-03-20",17.2,17.24,16.31,16.71,1286300.0],["2008-03-24",17.26,18.71,17.05,17.51,1323400.0],["2008-03-25",18.6,21.2,18.21,21.1,3148100.0],["2008-03-26",21.0,21.86,20.33,21.71,1853900.0],["2008-03-27",22.13,23.96,21.7,21.8,3802000.0],["2008-03-28",22.55,22.75,21.1,21.24,1389900.0],["2008-03-31",21.5,21.89,20.64,20.9,840500.0],["2008-04-01",21.4,22.55,21.15,21.99,1267200.0],["2008-04-02",22.44,23.57,22.11,23.44,1549300.0],["2008-04-03",23.25,25.55,23.1,24.91,2993200.0],["2008-04-04",25.5,26.03,24.82,25.24,2174600.0],["2008-04-07",26.48,26.49,23.09,23.72,2061000.0],["2008-04-08",23.47,24.58,22.9,24.31,1064400.0],["2008-04-09",24.13,25.42,23.83,24.2,1174400.0],["2008-04-10",24.51,24.68,23.61,23.75,793000.0],["2008-04-11",23.3,25.05,23.16,24.08,1346600.0],["2008-04-14",24.31,25.75,24.31,25.64,1601300.0],["2008-04-15",26.13,27.18,25.9,26.2,2310500.0],["2008-04-16",26.8,27.93,26.56,27.86,1649900.0],["2008-04-17",27.75,28.45,25.1,25.85,2233200.0],["2008-04-18",26.8,26.94,25.9,26.08,1112100.0],["2008-04-21",26.18,26.83,25.86,26.65,1155900.0],["2008-04-22",26.77,27.25,25.8,26.14,1040900.0],["2008-04-23",26.65,26.88,24.8,24.99,1008600.0],["2008-04-24",25.1,25.29,22.95,23.95,1429100.0],["2008-04-25",23.95,24.55,23.18,24.44,811500.0],["2008-04-28",24.64,25.99,24.47,25.51,1001800.0],["2008-04-29",25.42,25.68,24.62,25.08,732300.0],["2008-04-30",25.95,28.0,25.84,27.37,2871600.0],["2008-05-01",27.26,29.0,25.93,27.57,2120700.0],["2008-05-02",28.47,28.47,26.5,27.12,1228100.0],["2008-05-05",27.43,27.43,26.3,26.54,629300.0],["2008-05-06",26.3,31.39,26.15,31.36,3971100.0],["2008-05-07",31.8,32.85,28.29,28.29,3444000.0],["2008-05-08",29.25,31.95,28.58,31.49,2822800.0],["2008-05-09",30.38,33.5,29.81,32.54,2490700.0],["2008-05-12",32.88,34.47,31.18,34.1,3590500.0],["2008-05-13",42.79,45.08,40.12,40.78,16539200.0],["2008-05-14",41.5,45.99,40.44,44.0,9343000.0],["2008-05-15",43.8,46.41,42.3,43.6,6020700.0],["2008-05-16",44.45,45.5,43.51,44.9,3722400.0],["2008-05-19",45.97,48.91,42.6,43.08,5964100.0],["2008-05-20",44.04,45.22,42.87,45.12,3701300.0],["2008-05-21",46.86,46.92,43.1,43.79,3801700.0],["2008-05-22",43.61,44.4,37.28,37.9,6225800.0],["2008-05-23",37.5,39.23,36.82,38.49,3543100.0],["2008-05-27",38.79,40.57,36.21,38.99,3068700.0],["2008-05-28",38.37,41.69,37.1,41.0,3269200.0],["2008-05-29",40.0,40.0,36.55,37.78,3461500.0],["2008-05-30",39.87,41.0,39.07,39.71,3034700.0],["2008-06-02",41.14,42.59,39.2,41.03,3708200.0],["2008-06-03",41.0,41.77,39.1,39.72,1755300.0],["2008-06-04",39.75,39.95,38.01,38.3,1743300.0],["2008-06-05",39.0,41.3,38.82,40.7,2195900.0],["2008-06-06",40.0,43.19,39.09,39.34,2604900.0],["2008-06-09",39.72,40.28,35.05,37.2,2929700.0],["2008-06-10",35.5,37.94,35.36,36.39,2417600.0],["2008-06-11",37.5,38.13,36.11,36.9,2223900.0],["2008-06-12",37.23,39.5,37.22,37.89,2461200.0],["2008-06-13",38.5,39.45,38.05,39.0,1528600.0],["2008-06-16",39.93,42.75,39.44,42.46,2483000.0],["2008-06-17",46.43,49.24,45.87,47.0,7788500.0],["2008-06-18",47.12,51.5,47.0,51.0,5455800.0],["2008-06-19",51.8,51.8,46.75,47.23,4256200.0],["2008-06-20",48.12,48.18,36.02,45.88,3096200.0],["2008-06-23",47.5,48.83,46.62,47.21,2299800.0],["2008-06-24",47.13,47.85,44.69,45.83,2656600.0],["2008-06-25",45.85,46.25,43.5,45.24,2184600.0],["2008-06-26",44.5,45.95,42.58,42.89,2111100.0],["2008-06-27",41.75,43.37,39.54,40.38,2714200.0],["2008-06-30",41.81,42.5,40.0,40.19,1838100.0],["2008-07-01",38.5,38.99,36.0,36.36,3966100.0],["2008-07-02",37.44,37.44,31.77,32.01,5148500.0],["2008-07-03",32.14,32.87,29.55,31.98,2629100.0],["2008-07-07",33.79,35.95,32.1,33.5,4996600.0],["2008-07-08",33.1,33.45,29.6,33.17,4426300.0],["2008-07-09",33.8,35.48,31.74,32.38,2956600.0],["2008-07-10",32.3,33.5,30.18,32.77,2714000.0],["2008-07-11",31.55,32.95,30.9,32.4,1698300.0],["2008-07-14",35.43,39.22,35.05,38.39,6413100.0],["2008-07-15",36.0,36.77,33.2,34.84,5020800.0],["2008-07-16",36.0,36.9,35.0,35.65,2549400.0],["2008-07-17",35.37,35.75,31.22,31.37,6780100.0],["2008-07-18",31.62,31.65,29.76,31.32,2868400.0],["2008-07-21",32.31,32.54,30.71,31.98,1847900.0],["2008-07-22",31.37,31.44,26.82,27.78,5998600.0],["2008-07-23",29.0,29.15,27.32,27.75,2620300.0],["2008-07-24",27.9,27.99,25.25,26.06,3095500.0],["2008-07-25",27.22,28.91,26.55,28.27,3367400.0],["2008-07-28",28.32,28.95,27.0,27.25,1903300.0],["2008-07-29",27.27,30.8,26.57,30.48,4288700.0],["2008-07-30",30.06,30.8,28.55,29.78,3038300.0],["2008-07-31",30.43,31.78,28.75,28.77,3110200.0],["2008-08-01",29.0,29.7,28.0,28.68,1803300.0],["2008-08-04",28.21,28.63,26.55,27.04,1984400.0],["2008-08-05",27.5,27.6,26.11,26.73,1821000.0],["2008-08-06",26.62,28.5,26.5,28.19,1982200.0],["2008-08-07",28.0,28.24,27.1,27.37,1361700.0],["2008-08-08",27.39,27.45,25.65,25.91,1819900.0],["2008-08-11",26.47,27.21,25.82,26.9,2240000.0],["2008-08-12",28.25,31.1,28.04,30.91,5777100.0],["2008-08-13",28.03,29.57,27.04,29.57,8723500.0],["2008-08-14",28.95,29.87,27.71,28.7,3938600.0],["2008-08-15",29.3,30.24,28.15,28.26,3085300.0],["2008-08-18",28.78,28.89,27.2,27.5,2119300.0],["2008-08-19",27.15,27.85,26.87,27.6,1490800.0],["2008-08-20",28.06,31.8,27.89,31.8,6329700.0],["2008-08-21",31.43,33.07,30.8,31.64,4113700.0],["2008-08-22",32.15,32.2,30.43,31.88,2168700.0],["2008-08-25",32.77,33.24,31.17,32.45,3065000.0],["2008-08-26",32.3,32.69,30.24,30.69,1814500.0],["2008-08-27",30.01,31.6,29.5,30.69,2279700.0],["2008-08-28",30.85,31.47,29.8,30.14,1927400.0],["2008-08-29",30.44,32.99,30.02,32.42,2682500.0],["2008-09-02",31.62,32.18,30.2,30.46,2865100.0],["2008-09-03",30.69,30.86,27.95,28.65,3907000.0],["2008-09-04",28.22,29.5,26.63,27.55,2962900.0],["2008-09-05",27.1,27.9,25.61,27.82,3015600.0],["2008-09-08",28.81,29.0,25.8,26.61,2260000.0],["2008-09-09",25.89,26.19,21.27,21.34,5129400.0],["2008-09-10",21.66,23.43,20.1,23.01,4264000.0],["2008-09-11",22.0,24.3,21.27,23.62,4193500.0],["2008-09-12",23.62,25.29,23.38,24.95,2056400.0],["2008-09-15",22.71,23.85,21.77,22.56,2865200.0],["2008-09-16",20.52,23.62,20.5,23.62,2736500.0],["2008-09-17",23.61,24.66,22.0,23.21,2327100.0],["2008-09-18",23.5,25.51,22.61,24.94,2336600.0],["2008-09-19",27.0,27.65,24.82,26.39,2641900.0],["2008-09-22",26.39,26.68,24.9,25.3,1246200.0],["2008-09-23",25.75,25.8,23.54,24.5,1647800.0],["2008-09-24",25.7,26.8,24.5,24.5,2064600.0],["2008-09-25",24.22,25.35,24.16,24.85,914100.0],["2008-09-26",23.5,24.3,22.11,22.77,1353600.0],["2008-09-29",22.03,22.03,16.74,18.77,2646100.0],["2008-09-30",18.57,19.57,17.51,19.53,1217300.0],["2008-10-01",20.55,21.34,18.63,19.18,3168500.0],["2008-10-02",19.27,19.49,16.17,16.44,1872500.0],["2008-10-03",16.9,18.0,14.9,15.18,2875600.0],["2008-10-06",13.26,15.0,11.25,14.98,4290700.0],["2008-10-07",14.07,14.25,10.71,11.91,3012000.0],["2008-10-08",11.0,14.08,11.0,12.76,3243700.0],["2008-10-09",14.06,14.45,11.26,11.45,2293200.0],["2008-10-10",10.39,12.94,9.61,12.69,2494900.0],["2008-10-13",14.25,14.76,13.19,14.76,1958400.0],["2008-10-14",16.1,16.15,12.0,12.58,3268300.0],["2008-10-15",12.29,12.29,10.22,10.37,3173900.0],["2008-10-16",10.89,11.35,9.93,10.93,3085500.0],["2008-10-17",10.6,14.39,10.3,11.32,2233100.0],["2008-10-20",12.01,12.5,11.2,12.5,1537000.0],["2008-10-21",12.04,12.55,11.66,11.71,1066400.0],["2008-10-22",11.1,11.13,10.02,10.49,1668400.0],["2008-10-23",10.45,10.75,9.0,9.15,2003200.0],["2008-10-24",7.35,8.59,7.2,8.31,1830300.0],["2008-10-27",8.02,8.97,7.8,7.85,1597100.0],["2008-10-28",8.5,8.91,7.52,8.6,1794200.0],["2008-10-29",8.81,9.6,8.36,8.83,2144200.0],["2008-10-30",10.2,10.65,8.98,9.86,2663200.0],["2008-10-31",9.5,10.2,9.2,9.68,1608400.0],["2008-11-03",10.13,11.1,9.78,10.9,3068900.0],["2008-11-04",11.78,12.99,11.51,12.5,4494300.0],["2008-11-05",12.09,12.15,9.71,10.53,3505800.0],["2008-11-06",9.76,10.05,8.1,8.13,3987200.0],["2008-11-07",8.57,9.08,8.15,8.41,2879200.0],["2008-11-10",9.0,9.1,7.76,7.99,2383400.0],["2008-11-11",7.63,7.65,6.7,7.14,2770600.0],["2008-11-12",6.74,6.78,5.55,5.75,3255400.0],["2008-11-13",5.89,7.09,5.05,6.62,3672700.0],["2008-11-14",6.4,6.55,5.91,6.43,2158500.0],["2008-11-17",6.03,6.34,5.61,5.88,1191200.0],["2008-11-18",5.96,5.99,5.15,5.41,1204500.0],["2008-11-19",5.28,5.36,4.6,4.61,1409000.0],["2008-11-20",4.17,4.75,3.53,3.78,2300200.0],["2008-11-21",3.54,4.1,3.11,4.06,2255600.0],["2008-11-24",4.4,4.94,4.14,4.66,1610900.0],["2008-11-25",4.99,5.08,4.22,4.88,1472100.0],["2008-11-26",4.7,5.73,4.55,5.51,1979200.0],["2008-11-28",5.5,5.82,5.25,5.56,723800.0],["2008-12-01",4.99,5.1,4.45,4.53,1357700.0],["2008-12-02",4.62,4.8,4.4,4.63,782800.0],["2008-12-03",4.28,5.02,4.15,4.85,1279600.0],["2008-12-04",4.65,4.78,4.3,4.63,709100.0],["2008-12-05",4.47,4.78,4.21,4.78,619300.0],["2008-12-08",4.94,5.25,4.91,4.99,963300.0],["2008-12-09",4.89,5.14,4.57,4.73,665800.0],["2008-12-10",5.0,5.5,4.9,5.32,1283300.0],["2008-12-11",5.3,6.26,5.04,5.52,2364700.0],["2008-12-12",5.05,5.73,5.01,5.55,1128700.0],["2008-12-15",5.95,5.95,5.15,5.43,870500.0],["2008-12-16",5.63,5.68,5.01,5.56,918100.0],["2008-12-17",5.47,6.5,5.43,6.35,2403800.0],["2008-12-18",6.73,6.8,5.8,6.18,1337000.0],["2008-12-19",6.21,6.45,5.9,6.22,881000.0],["2008-12-22",6.3,6.37,5.8,6.07,701200.0],["2008-12-23",6.19,6.24,5.86,6.05,445700.0],["2008-12-24",6.14,6.14,5.78,6.01,232700.0],["2008-12-26",5.98,6.03,5.84,5.99,231200.0],["2008-12-29",6.05,6.27,5.88,6.08,551600.0],["2008-12-30",6.18,6.68,6.02,6.68,1007800.0],["2008-12-31",6.74,6.95,6.37,6.46,1024900.0],["2009-01-02",6.13,6.9,6.06,6.49,1594400.0],["2009-01-05",6.69,7.49,6.55,7.04,2068800.0],["2009-01-06",7.08,7.2,6.66,6.86,1540300.0],["2009-01-07",6.73,6.73,6.2,6.3,926800.0],["2009-01-08",6.22,6.99,6.1,6.91,1645400.0],["2009-01-09",7.05,7.2,6.65,6.8,1093000.0],["2009-01-12",6.77,6.77,5.78,5.92,1232900.0],["2009-01-13",5.92,5.95,5.5,5.7,739000.0],["2009-01-14",5.36,5.49,4.99,4.99,1152700.0],["2009-01-15",5.01,5.7,4.75,5.6,1246900.0],["2009-01-16",5.8,5.83,5.1,5.29,1104700.0],["2009-01-20",5.25,5.25,4.8,4.8,622900.0],["2009-01-21",4.99,5.08,4.5,5.0,828300.0],["2009-01-22",4.85,4.87,4.42,4.58,605400.0],["2009-01-23",4.48,5.94,4.16,5.3,4430900.0],["2009-01-26",5.6,5.69,5.06,5.21,993200.0],["2009-01-27",5.3,5.54,5.03,5.33,646600.0],["2009-01-28",5.62,5.7,5.46,5.59,615800.0],["2009-01-29",5.45,5.45,5.19,5.36,563400.0],["2009-01-30",5.5,5.65,5.21,5.46,741900.0],["2009-02-02",5.33,5.4,4.96,5.06,885400.0],["2009-02-03",5.19,5.22,5.03,5.17,364600.0],["2009-02-04",5.35,5.6,5.17,5.28,802000.0],["2009-02-05",5.26,5.38,5.1,5.21,412400.0],["2009-02-06",5.37,5.49,5.23,5.34,598600.0],["2009-02-09",5.3,5.65,5.3,5.58,965000.0],["2009-02-10",5.7,5.85,5.07,5.24,1080400.0],["2009-02-11",5.33,5.34,4.91,5.08,1154300.0],["2009-02-12",4.98,5.05,4.75,5.01,597100.0],["2009-02-13",4.95,5.2,4.95,5.0,384700.0],["2009-02-17",4.96,4.96,4.47,4.53,755200.0],["2009-02-18",4.5,4.5,4.16,4.36,620100.0],["2009-02-19",4.4,4.44,4.04,4.22,626100.0],["2009-02-20",4.09,4.26,4.0,4.2,766800.0],["2009-02-23",4.26,4.39,3.7,3.87,702800.0],["2009-02-24",3.88,4.1,3.7,4.07,632100.0],["2009-02-25",3.95,4.0,3.71,3.82,515200.0],["2009-02-26",4.05,4.05,3.65,3.69,587600.0],["2009-02-27",3.52,3.74,3.5,3.59,486500.0],["2009-03-02",3.5,3.55,3.25,3.36,431400.0],["2009-03-03",3.49,3.49,3.11,3.2,435300.0],["2009-03-04",3.39,3.5,3.25,3.48,443000.0],["2009-03-05",3.5,3.5,3.15,3.17,369900.0],["2009-03-06",3.26,3.4,3.0,3.06,347700.0],["2009-03-09",3.0,3.24,3.0,3.0,306300.0],["2009-03-10",3.22,3.34,3.17,3.27,513400.0],["2009-03-11",3.45,3.57,3.3,3.42,398500.0],["2009-03-12",3.38,3.56,3.29,3.55,416800.0],["2009-03-13",3.65,3.96,3.65,3.72,421700.0],["2009-03-16",3.88,3.92,3.64,3.88,478800.0],["2009-03-17",3.28,4.0,3.25,4.0,860500.0],["2009-03-18",3.75,4.1,3.51,4.09,776500.0],["2009-03-19",4.15,4.58,3.97,4.45,688800.0],["2009-03-20",4.47,4.53,4.15,4.5,540600.0],["2009-03-23",4.65,4.91,4.54,4.9,911300.0],["2009-03-24",4.77,4.86,4.54,4.63,486200.0],["2009-03-25",4.59,4.95,4.54,4.83,684000.0],["2009-03-26",5.0,6.4,4.9,6.16,4009900.0],["2009-03-27",5.95,6.35,5.6,5.76,1616300.0],["2009-03-30",5.5,5.5,5.19,5.28,758300.0],["2009-03-31",5.4,6.47,5.11,5.98,2386300.0],["2009-04-01",6.0,6.98,5.75,6.86,2772900.0],["2009-04-02",7.35,7.49,6.65,6.69,2169100.0],["2009-04-03",6.72,6.9,6.38,6.73,740100.0],["2009-04-06",6.46,7.35,6.33,7.02,1844900.0],["2009-04-07",6.79,6.85,6.45,6.45,936400.0],["2009-04-08",6.48,6.84,6.2,6.54,962200.0],["2009-04-09",6.9,7.0,6.7,6.88,1270100.0],["2009-04-13",6.79,7.18,6.58,6.98,1116500.0],["2009-04-14",7.1,7.36,6.82,6.95,1110400.0],["2009-04-15",7.05,7.19,6.65,6.93,768400.0],["2009-04-16",7.06,7.06,6.76,6.84,553000.0],["2009-04-17",6.97,6.98,6.41,6.46,986100.0],["2009-04-20",6.36,6.36,5.6,5.72,1181800.0],["2009-04-21",5.6,5.9,5.5,5.71,1046500.0],["2009-04-22",5.66,6.35,5.44,6.0,1302600.0],["2009-04-23",6.1,6.19,5.76,5.86,390500.0],["2009-04-24",5.89,6.08,5.71,5.78,486600.0],["2009-04-27",5.63,5.77,5.49,5.55,680200.0],["2009-04-28",5.66,5.72,5.46,5.54,629400.0],["2009-04-29",5.69,6.09,5.51,6.08,1183300.0],["2009-04-30",6.83,7.07,6.38,6.55,2241900.0],["2009-05-01",6.71,7.13,6.5,6.86,1107500.0],["2009-05-04",7.69,9.18,7.5,9.07,4149100.0],["2009-05-05",9.6,9.75,8.6,8.98,2890400.0],["2009-05-06",9.5,9.5,8.94,9.2,1647400.0],["2009-05-07",9.55,9.65,8.05,8.86,1968500.0],["2009-05-08",9.0,9.07,8.25,8.5,1328100.0],["2009-05-11",8.4,8.55,8.04,8.35,894500.0],["2009-05-12",8.75,8.75,8.01,8.23,886400.0],["2009-05-13",8.0,8.08,7.5,7.54,1369300.0],["2009-05-14",7.49,7.94,7.25,7.81,595000.0],["2009-05-15",8.02,8.23,7.62,7.71,448500.0],["2009-05-18",7.85,8.15,7.75,8.13,563600.0],["2009-05-19",8.3,9.03,8.19,8.91,1363800.0],["2009-05-20",9.17,9.69,9.0,9.3,1996900.0],["2009-05-21",9.73,10.56,9.46,10.5,4480400.0],["2009-05-22",10.93,10.95,9.84,10.01,1701200.0],["2009-05-26",8.88,11.14,8.82,11.03,3861900.0],["2009-05-27",11.11,12.48,11.05,12.08,3812500.0],["2009-05-28",12.29,12.4,11.31,11.55,1927400.0],["2009-05-29",11.9,13.25,11.5,13.23,3530800.0],["2009-06-01",14.13,14.34,13.25,13.65,2548000.0],["2009-06-02",13.65,13.78,12.85,13.37,1441800.0],["2009-06-03",13.21,13.21,12.0,12.57,1563000.0],["2009-06-04",12.59,15.65,12.44,15.65,4079100.0],["2009-06-05",15.84,16.45,15.0,15.7,2957500.0],["2009-06-08",15.03,15.5,14.34,15.22,2406700.0],["2009-06-09",15.67,15.99,15.25,15.62,1755000.0],["2009-06-10",16.03,16.24,15.41,15.85,2229100.0],["2009-06-11",15.85,16.0,15.25,15.73,1783100.0],["2009-06-12",15.26,15.4,14.12,14.62,1792600.0],["2009-06-15",14.1,14.1,13.06,13.15,1956500.0],["2009-06-16",13.51,15.0,13.46,14.05,3524400.0],["2009-06-17",13.98,14.1,12.57,13.27,2464300.0],["2009-06-18",13.18,13.57,12.81,13.33,1456000.0],["2009-06-19",13.47,14.15,12.95,13.05,2473400.0],["2009-06-22",12.51,12.59,11.12,11.13,2794600.0],["2009-06-23",11.46,11.93,10.6,11.71,3473100.0],["2009-06-24",12.1,12.68,11.71,12.41,2368600.0],["2009-06-25",12.07,12.99,11.78,12.41,1783500.0],["2009-06-26",12.46,12.78,12.11,12.41,1297200.0],["2009-06-29",12.96,13.3,12.37,12.44,2057700.0],["2009-06-30",12.4,12.67,11.85,12.12,1295900.0],["2009-07-01",12.37,12.68,12.16,12.41,1382300.0],["2009-07-02",12.0,12.44,11.75,12.02,962700.0],["2009-07-06",11.72,11.74,10.69,11.05,1769500.0],["2009-07-07",11.05,11.11,10.47,10.48,1150800.0],["2009-07-08",10.34,10.41,9.39,9.58,2361100.0],["2009-07-09",10.0,10.42,9.58,10.04,1917100.0],["2009-07-10",9.85,10.06,9.42,9.82,984300.0],["2009-07-13",9.93,10.17,9.21,10.13,988000.0],["2009-07-14",10.07,11.13,9.86,11.13,2222800.0],["2009-07-15",11.63,12.68,11.5,12.62,2993500.0],["2009-07-16",13.1,13.88,13.07,13.42,3624200.0],["2009-07-17",13.67,14.37,13.11,13.9,2708600.0],["2009-07-20",14.07,14.66,13.01,13.48,2580600.0],["2009-07-21",13.93,14.44,13.72,14.12,2491100.0],["2009-07-22",14.02,14.08,13.44,13.92,1330100.0],["2009-07-23",13.9,14.69,13.66,14.36,2201200.0],["2009-07-24",15.11,15.92,14.92,15.57,2860900.0],["2009-07-27",15.83,15.98,15.27,15.79,1784600.0],["2009-07-28",15.29,15.3,14.17,14.9,2295100.0],["2009-07-29",14.58,14.58,13.78,14.32,1150500.0],["2009-07-30",14.76,14.99,14.41,14.62,1070100.0],["2009-07-31",14.25,14.75,13.81,14.54,1323800.0],["2009-08-03",14.84,15.54,14.82,15.22,1258500.0],["2009-08-04",15.06,15.8,15.01,15.38,1048500.0],["2009-08-05",15.47,16.36,14.74,16.12,2781800.0],["2009-08-06",18.11,19.65,17.28,18.95,10006100.0],["2009-08-07",19.31,19.91,18.1,18.4,3298600.0],["2009-08-10",18.31,19.47,18.13,19.33,2227800.0],["2009-08-11",19.3,19.57,18.11,18.24,1281100.0],["2009-08-12",18.13,18.75,17.9,18.34,1135400.0],["2009-08-13",18.23,18.32,16.8,16.93,2440400.0],["2009-08-14",16.94,17.45,16.33,16.54,1722800.0],["2009-08-17",15.69,15.88,15.38,15.52,1081800.0],["2009-08-18",15.77,16.4,15.77,16.09,1204800.0],["2009-08-19",15.45,16.19,15.14,15.99,1419400.0],["2009-08-20",16.07,16.83,15.88,16.55,1387500.0],["2009-08-21",16.8,16.87,15.88,15.98,1835400.0],["2009-08-24",16.18,16.55,15.2,15.3,1659100.0],["2009-08-25",15.04,15.26,14.44,14.93,1924900.0],["2009-08-26",15.56,15.73,14.7,14.76,1966400.0],["2009-08-27",14.61,15.28,14.0,15.18,1756200.0],["2009-08-28",15.35,15.5,14.9,15.19,811400.0],["2009-08-31",14.75,14.88,14.21,14.74,823100.0],["2009-09-01",14.55,14.98,13.55,13.71,1346200.0],["2009-09-02",13.37,14.19,13.16,13.76,1099900.0],["2009-09-03",14.2,14.62,13.8,14.61,971100.0],["2009-09-04",14.7,15.0,14.46,14.9,844100.0],["2009-09-08",15.27,16.85,15.16,16.7,2521900.0],["2009-09-09",16.73,17.16,16.14,16.36,1883900.0],["2009-09-10",16.63,17.49,16.46,17.37,1526700.0],["2009-09-11",17.47,17.77,16.2,16.58,1446300.0],["2009-09-14",16.12,16.46,15.72,16.19,1181800.0],["2009-09-15",16.52,16.95,16.16,16.53,1354700.0],["2009-09-16",16.8,17.35,16.7,17.35,1090500.0],["2009-09-17",18.0,18.5,17.1,17.8,2480200.0],["2009-09-18",17.94,18.1,17.41,17.62,904200.0],["2009-09-21",17.15,18.3,16.73,18.15,1715300.0],["2009-09-22",18.26,18.95,18.2,18.33,1983300.0],["2009-09-23",18.37,18.49,17.45,17.53,1120700.0],["2009-09-24",17.55,17.71,16.42,16.54,1657000.0],["2009-09-25",16.31,16.98,16.03,16.74,852900.0],["2009-09-28",16.74,16.99,16.32,16.9,755100.0],["2009-09-29",16.84,17.29,16.72,16.99,672500.0],["2009-09-30",17.1,17.52,16.52,17.22,1115400.0],["2009-10-01",16.97,17.21,16.04,16.13,980300.0],["2009-10-02",15.64,16.55,15.2,15.99,1014100.0],["2009-10-05",16.02,16.45,16.02,16.35,610000.0],["2009-10-06",16.63,17.13,16.63,16.95,846000.0],["2009-10-07",16.83,17.39,16.81,17.37,864800.0],["2009-10-08",17.48,17.99,17.39,17.67,1089800.0],["2009-10-09",17.61,18.0,17.51,17.76,634600.0],["2009-10-12",17.99,18.42,17.8,18.05,644500.0],["2009-10-13",17.98,18.02,17.21,17.54,1024900.0],["2009-10-14",17.25,17.67,16.81,17.02,2339100.0],["2009-10-15",16.8,16.94,16.25,16.26,2050900.0],["2009-10-16",15.87,16.73,15.55,16.31,5775000.0],["2009-10-19",16.5,16.81,16.13,16.7,1699600.0],["2009-10-20",16.7,16.8,16.08,16.77,1478000.0],["2009-10-21",16.67,16.88,16.25,16.26,1070400.0],["2009-10-22",16.15,16.32,15.9,16.21,961800.0],["2009-10-23",16.25,16.59,15.99,16.0,1537900.0],["2009-10-26",16.15,16.52,15.48,15.59,1244500.0],["2009-10-27",15.5,16.0,14.86,15.0,1080000.0],["2009-10-28",14.82,15.0,13.78,13.91,1767100.0],["2009-10-29",13.84,15.62,13.66,15.61,2811700.0],["2009-10-30",15.67,15.72,14.33,14.58,1877700.0],["2009-11-02",14.83,15.2,14.31,14.69,874600.0],["2009-11-03",14.82,16.5,14.75,16.41,1969800.0],["2009-11-04",16.7,17.07,15.87,15.92,1292300.0],["2009-11-05",16.02,16.7,16.02,16.68,993600.0],["2009-11-06",16.44,17.0,16.15,16.78,1030400.0],["2009-11-09",17.11,17.2,16.88,17.1,893900.0],["2009-11-10",17.1,17.55,16.63,17.04,850700.0],["2009-11-11",17.2,17.39,16.75,17.15,725200.0],["2009-11-12",16.97,17.44,16.68,16.72,750100.0],["2009-11-13",16.83,18.49,16.77,18.45,2005300.0],["2009-11-16",18.67,19.9,18.55,19.7,3596300.0],["2009-11-17",20.1,21.05,19.4,20.11,5202800.0],["2009-11-18",20.45,20.98,20.33,20.62,2428800.0],["2009-11-19",20.59,21.96,20.05,21.42,3559800.0],["2009-11-20",20.96,21.32,20.36,21.01,1492000.0],["2009-11-23",21.5,22.43,21.47,21.99,1763300.0],["2009-11-24",22.17,22.25,20.95,21.07,1123000.0],["2009-11-25",21.25,21.4,20.75,21.08,1186800.0],["2009-11-27",20.06,21.84,19.25,21.52,1168600.0],["2009-11-30",21.48,22.65,21.33,22.02,1644600.0],["2009-12-01",22.49,23.16,22.37,22.63,1371900.0],["2009-12-02",22.69,23.25,22.5,22.95,1188000.0],["2009-12-03",23.11,24.0,23.05,23.22,1899300.0],["2009-12-04",23.63,23.94,22.16,23.0,1377400.0],["2009-12-07",22.98,24.06,22.89,23.79,1183900.0],["2009-12-08",23.5,23.82,23.18,23.37,1230000.0],["2009-12-09",23.6,23.93,23.04,23.68,976100.0],["2009-12-10",23.82,23.92,22.93,23.0,789900.0],["2009-12-11",23.33,23.5,22.24,22.51,1705500.0],["2009-12-14",22.78,24.84,22.77,24.78,3346800.0],["2009-12-15",24.73,26.27,24.71,25.63,2729700.0],["2009-12-16",26.2,26.62,25.51,25.67,2112700.0],["2009-12-17",25.65,25.74,25.0,25.69,1551200.0],["2009-12-18",26.19,26.87,25.68,26.78,1495100.0],["2009-12-21",26.8,28.91,26.8,28.81,2258600.0],["2009-12-22",29.16,29.95,28.5,29.05,1756900.0],["2009-12-23",29.57,30.19,29.3,30.15,1286500.0],["2009-12-24",30.33,30.51,29.22,29.4,859400.0],["2009-12-28",30.0,30.35,29.15,29.24,1074900.0],["2009-12-29",29.45,29.47,28.37,28.63,876500.0],["2009-12-30",28.45,28.88,27.82,28.77,1077100.0],["2009-12-31",29.0,29.44,28.81,28.82,686600.0],["2010-01-04",29.11,30.99,29.11,30.99,1591000.0],["2010-01-05",31.12,32.89,30.87,32.71,1994800.0],["2010-01-06",32.87,33.68,32.15,32.35,1732500.0],["2010-01-07",32.13,32.58,30.87,31.39,1855600.0],["2010-01-08",31.48,32.88,31.2,32.68,1390800.0],["2010-01-11",33.19,33.49,31.98,32.56,1219300.0],["2010-01-12",31.91,31.92,30.1,30.47,2017800.0],["2010-01-13",30.53,31.14,28.69,30.74,2268700.0],["2010-01-14",30.76,32.09,27.44,28.01,5305100.0],["2010-01-15",28.21,28.26,25.77,25.93,5488200.0],["2010-01-19",25.5,26.74,25.13,26.32,3840900.0],["2010-01-20",25.96,26.88,25.13,25.86,3011800.0],["2010-01-21",25.9,26.3,23.88,24.17,4196500.0],["2010-01-22",23.75,24.0,21.54,21.66,4450700.0],["2010-01-25",22.03,23.25,21.82,22.35,2980300.0],["2010-01-26",22.45,23.8,21.85,23.04,2930100.0],["2010-01-27",23.64,23.8,21.67,22.38,3194600.0],["2010-01-28",22.9,22.97,21.28,21.76,1613100.0],["2010-01-29",22.08,22.79,20.84,21.13,2156800.0],["2010-02-01",21.24,22.25,21.11,22.22,2083500.0],["2010-02-02",22.33,23.03,22.26,23.03,1960300.0],["2010-02-03",23.3,23.9,22.68,23.22,2391500.0],["2010-02-04",22.72,22.8,20.95,21.07,2473800.0],["2010-02-05",20.82,22.12,20.48,22.02,2805300.0],["2010-02-08",22.0,22.0,20.59,20.66,2237500.0],["2010-02-09",21.19,21.54,20.9,21.43,1729200.0],["2010-02-10",21.62,22.0,20.48,21.28,1733000.0],["2010-02-11",21.76,22.8,20.87,22.68,3482100.0],["2010-02-12",22.3,23.47,21.68,23.0,3599500.0],["2010-02-16",23.4,24.78,23.33,24.7,2447700.0],["2010-02-17",25.18,25.44,23.75,24.34,2056400.0],["2010-02-18",24.11,24.74,23.68,24.74,1467700.0],["2010-02-19",22.01,22.1,20.61,20.85,6761600.0],["2010-02-22",20.87,20.96,19.87,20.53,3026400.0],["2010-02-23",20.06,20.26,19.01,19.08,3962900.0],["2010-02-24",19.23,19.64,18.67,19.17,2672300.0],["2010-02-25",18.52,19.42,18.41,19.29,2643200.0],["2010-02-26",19.73,19.73,19.03,19.12,1718100.0],["2010-03-01",19.27,19.53,19.01,19.1,1835700.0],["2010-03-02",19.16,20.28,19.12,20.23,3141600.0],["2010-03-03",20.55,21.6,20.3,20.53,3885500.0],["2010-03-04",20.91,21.1,20.46,20.77,1648500.0],["2010-03-05",20.94,21.8,20.85,21.53,2118700.0],["2010-03-08",21.59,21.68,20.81,20.9,1829200.0],["2010-03-09",20.61,21.13,20.4,20.91,1205200.0],["2010-03-10",21.06,21.75,20.94,21.69,1679300.0],["2010-03-11",21.48,23.38,21.22,23.28,3621900.0],["2010-03-12",23.45,23.6,22.81,22.99,1384800.0],["2010-03-15",22.66,23.36,22.17,22.4,1518300.0],["2010-03-16",22.57,22.65,22.12,22.38,720600.0],["2010-03-17",22.43,22.75,22.18,22.24,770900.0],["2010-03-18",22.03,22.03,21.33,21.57,1475500.0],["2010-03-19",22.0,22.18,21.37,22.0,1880800.0],["2010-03-22",21.78,21.78,21.01,21.28,1220400.0],["2010-03-23",21.53,22.49,21.4,22.45,1319000.0],["2010-03-24",22.11,22.46,21.8,22.02,1281500.0],["2010-03-25",22.4,22.78,21.47,21.5,1841000.0],["2010-03-26",21.57,22.93,21.57,22.03,2955800.0],["2010-03-29",22.58,23.86,22.51,23.8,3442200.0],["2010-03-30",23.84,25.07,23.55,25.07,3755900.0],["2010-03-31",24.79,25.12,24.16,24.32,1549500.0],["2010-04-01",24.71,25.19,23.49,24.06,2357700.0],["2010-04-05",24.11,24.45,23.45,24.15,2059600.0],["2010-04-06",23.93,24.49,23.85,24.41,1383500.0],["2010-04-07",25.01,26.26,24.89,25.97,3692900.0],["2010-04-08",25.85,25.95,25.25,25.65,2074500.0],["2010-04-09",25.6,25.64,24.01,24.1,2649800.0],["2010-04-12",23.91,24.75,23.87,24.24,1765800.0],["2010-04-13",24.7,24.73,24.14,24.32,1200700.0],["2010-04-14",24.6,24.65,23.5,23.71,2244200.0],["2010-04-15",23.5,24.44,22.88,23.54,3252800.0],["2010-04-16",23.5,23.54,21.64,22.09,4387000.0],["2010-04-19",21.17,21.38,20.35,20.93,3758400.0],["2010-04-20",21.11,21.48,20.72,21.33,2591500.0],["2010-04-21",19.32,19.4,17.66,18.26,8472400.0],["2010-04-22",18.0,18.74,17.46,18.45,5846100.0],["2010-04-23",18.5,18.6,18.25,18.32,1724500.0],["2010-04-26",18.29,18.74,17.82,17.94,2276400.0],["2010-04-27",17.94,18.17,16.84,16.84,2365000.0],["2010-04-28",16.98,17.87,16.88,17.76,2195300.0],["2010-04-29",18.49,18.76,18.04,18.31,2189900.0],["2010-04-30",18.21,18.29,17.22,17.26,2154900.0],["2010-05-03",17.49,18.08,17.43,18.02,1522100.0],["2010-05-04",17.46,17.6,16.8,16.84,2098400.0],["2010-05-05",16.25,17.35,16.0,16.14,3368800.0],["2010-05-06",16.0,16.08,12.65,14.09,6902500.0],["2010-05-07",14.23,14.88,13.37,14.11,3072600.0],["2010-05-10",15.5,15.69,15.05,15.17,1967000.0],["2010-05-11",14.82,15.17,14.71,14.74,1503100.0],["2010-05-12",14.92,15.17,14.82,15.03,1043600.0],["2010-05-13",14.89,15.39,14.75,14.96,1142300.0],["2010-05-14",14.74,14.74,13.8,14.25,1526700.0],["2010-05-17",14.27,14.27,12.82,13.27,1971800.0],["2010-05-18",13.58,13.84,12.7,12.79,1899200.0],["2010-05-19",12.67,12.75,11.29,12.0,3088800.0],["2010-05-20",11.45,13.06,11.12,12.29,3534800.0],["2010-05-21",12.0,13.65,11.77,12.95,3100200.0],["2010-05-24",12.75,13.2,12.06,12.2,2142900.0],["2010-05-25",11.33,12.25,11.21,12.17,1922600.0],["2010-05-26",12.58,12.9,12.0,12.09,1616700.0],["2010-05-27",12.7,13.27,12.44,13.25,2271200.0],["2010-05-28",13.38,13.45,12.69,12.95,1456000.0],["2010-06-01",12.77,12.95,11.84,11.86,2219500.0],["2010-06-02",9.37,10.47,9.25,10.17,8575000.0],["2010-06-03",10.23,10.78,9.94,10.18,2831900.0],["2010-06-04",9.69,10.31,9.5,9.6,2206000.0],["2010-06-07",9.67,10.0,9.51,9.69,1206600.0],["2010-06-08",9.7,9.8,8.99,9.2,2206800.0],["2010-06-09",9.35,9.5,9.04,9.2,1435500.0],["2010-06-10",9.47,9.84,9.26,9.79,1192500.0],["2010-06-11",9.69,10.6,9.51,10.38,1890200.0],["2010-06-14",10.7,10.78,10.36,10.41,1195700.0],["2010-06-15",10.75,11.33,10.6,11.29,1895000.0],["2010-06-16",11.24,12.23,11.1,11.4,2351400.0],["2010-06-17",12.18,12.19,11.47,11.8,1751900.0],["2010-06-18",11.79,11.89,11.52,11.79,871000.0],["2010-06-21",12.08,12.17,11.45,11.62,1078800.0],["2010-06-22",11.61,11.77,11.24,11.41,823200.0],["2010-06-23",11.35,11.39,10.63,11.1,1211400.0],["2010-06-24",10.87,11.1,10.31,10.42,971700.0],["2010-06-25",10.33,10.6,10.03,10.52,842100.0],["2010-06-28",10.6,11.28,10.57,10.73,1030900.0],["2010-06-29",10.27,10.32,9.92,10.06,2253900.0],["2010-06-30",10.09,10.35,9.74,9.78,1249800.0],["2010-07-01",9.78,10.18,9.28,10.11,1325600.0],["2010-07-02",10.15,10.44,10.02,10.14,1042300.0],["2010-07-06",10.45,10.84,10.04,10.52,1266200.0],["2010-07-07",10.52,11.18,10.34,11.12,1378400.0],["2010-07-08",11.38,11.57,10.82,11.31,973400.0],["2010-07-09",11.37,11.48,11.0,11.45,866100.0],["2010-07-12",11.45,11.75,10.95,11.26,857000.0],["2010-07-13",11.3,11.99,11.3,11.98,1381000.0],["2010-07-14",11.98,12.96,11.83,12.92,2682500.0],["2010-07-15",13.26,13.47,12.73,13.07,2119200.0],["2010-07-16",12.99,12.99,12.45,12.62,938100.0],["2010-07-19",12.51,12.75,12.11,12.71,889300.0],["2010-07-20",12.46,13.41,12.25,13.26,972000.0],["2010-07-21",13.61,13.95,13.3,13.63,1663500.0],["2010-07-22",13.94,14.16,13.56,13.68,1089800.0],["2010-07-23",13.72,13.88,13.5,13.74,751800.0],["2010-07-26",13.75,14.29,13.69,13.85,986600.0],["2010-07-27",13.93,13.99,13.15,13.23,1159200.0],["2010-07-28",13.15,13.6,13.1,13.15,785800.0],["2010-07-29",13.2,13.42,12.7,12.74,1078300.0],["2010-07-30",12.42,12.5,11.9,12.1,1503400.0],["2010-08-02",12.35,12.55,12.24,12.41,786100.0],["2010-08-03",12.85,13.28,12.74,12.92,1604800.0],["2010-08-04",13.11,13.12,12.58,12.84,574900.0],["2010-08-05",12.61,13.27,12.6,12.96,777400.0],["2010-08-06",12.94,13.37,12.9,13.36,870700.0],["2010-08-09",13.4,13.59,13.01,13.24,734700.0],["2010-08-10",12.96,13.04,12.5,12.64,898900.0],["2010-08-11",12.5,12.5,11.76,11.78,900000.0],["2010-08-12",11.31,11.85,10.85,11.59,687300.0],["2010-08-13",11.7,12.01,11.51,11.59,646300.0],["2010-08-16",11.5,11.59,11.24,11.3,823200.0],["2010-08-17",11.41,11.9,11.31,11.65,976800.0],["2010-08-18",11.7,11.89,11.55,11.71,437000.0],["2010-08-19",11.8,12.89,11.73,12.52,2396200.0],["2010-08-20",11.65,11.89,10.88,11.78,2770000.0],["2010-08-23",12.06,12.06,11.4,11.54,1103800.0],["2010-08-24",11.18,11.34,10.88,11.19,961300.0],["2010-08-25",10.99,11.22,10.56,11.14,1141500.0],["2010-08-26",11.15,11.42,10.79,11.02,802200.0],["2010-08-27",11.1,11.5,10.72,11.49,1003800.0],["2010-08-30",11.54,11.64,11.29,11.31,666900.0],["2010-08-31",11.24,11.77,11.2,11.75,715500.0],["2010-09-01",11.96,12.34,11.78,12.2,1091200.0],["2010-09-02",11.9,12.29,11.65,12.26,1242000.0],["2010-09-03",12.4,12.67,12.14,12.2,1289500.0],["2010-09-07",12.1,12.15,11.87,12.04,941100.0],["2010-09-08",12.09,12.49,12.09,12.47,788400.0],["2010-09-09",12.66,13.0,12.37,12.38,818800.0],["2010-09-10",12.4,12.7,12.2,12.44,721900.0],["2010-09-13",12.58,12.83,12.57,12.69,660600.0],["2010-09-14",12.67,12.97,12.48,12.89,758500.0],["2010-09-15",12.74,12.89,12.59,12.8,477900.0],["2010-09-16",12.8,13.2,12.71,13.09,718200.0],["2010-09-17",13.23,13.25,12.9,13.03,549600.0],["2010-09-20",13.0,13.53,13.0,13.34,1013600.0],["2010-09-21",13.34,13.45,13.1,13.14,989100.0],["2010-09-22",13.16,13.37,12.66,12.71,763400.0],["2010-09-23",12.51,12.67,12.3,12.36,782200.0],["2010-09-24",12.6,13.0,12.6,12.98,616900.0],["2010-09-27",13.0,13.42,12.9,13.02,1159600.0],["2010-09-28",13.1,13.55,12.95,13.55,1172100.0],["2010-09-29",13.44,14.77,13.44,14.48,3079900.0],["2010-09-30",15.0,16.35,15.0,16.3,6188900.0],["2010-10-01",16.4,16.61,15.55,15.84,2355400.0],["2010-10-04",15.73,15.8,14.6,14.61,2107700.0],["2010-10-05",15.0,15.34,14.56,14.63,2040500.0],["2010-10-06",14.61,15.87,14.6,15.28,2236700.0],["2010-10-07",15.61,15.73,15.0,15.61,1399100.0],["2010-10-08",15.72,15.86,15.21,15.49,1361400.0],["2010-10-11",15.81,16.56,15.33,16.24,2151200.0],["2010-10-12",16.25,16.52,15.68,16.18,1981300.0],["2010-10-13",16.48,17.0,16.42,16.85,2040400.0],["2010-10-14",16.88,17.63,16.51,16.66,3185500.0],["2010-10-15",16.95,16.95,15.4,15.48,2896200.0],["2010-10-18",15.34,16.11,15.3,15.75,1525100.0],["2010-10-19",15.33,15.55,14.7,14.94,1999800.0],["2010-10-20",14.99,15.53,14.99,15.24,992200.0],["2010-10-21",15.2,15.39,14.37,14.79,1527200.0],["2010-10-22",14.66,14.94,14.41,14.52,898800.0],["2010-10-25",14.7,15.07,14.55,14.65,924200.0],["2010-10-26",14.65,14.87,14.51,14.74,601700.0],["2010-10-27",14.7,14.98,14.6,14.93,625000.0],["2010-10-28",15.19,15.2,14.52,14.76,909500.0],["2010-10-29",14.62,14.64,13.89,13.97,1737500.0],["2010-11-01",14.12,14.24,13.34,13.49,977400.0],["2010-11-02",13.66,14.06,13.49,13.95,756000.0],["2010-11-03",14.12,14.69,13.8,14.65,1716200.0],["2010-11-04",15.0,16.05,14.58,15.9,3499900.0],["2010-11-05",16.04,16.1,15.51,15.85,1291700.0],["2010-11-08",15.78,16.41,15.63,16.28,1862600.0],["2010-11-09",16.62,16.75,15.55,15.6,1395600.0],["2010-11-10",15.83,15.87,14.78,15.22,1626200.0],["2010-11-11",14.78,15.25,14.7,14.95,946100.0],["2010-11-12",14.52,15.11,14.01,14.16,1627500.0],["2010-11-15",14.32,14.81,14.2,14.4,987600.0],["2010-11-16",14.22,14.26,13.57,13.78,1751400.0],["2010-11-17",13.55,13.55,13.05,13.26,1476000.0],["2010-11-18",13.9,14.75,13.33,13.54,5424000.0],["2010-11-19",13.96,14.65,13.51,14.56,2665200.0],["2010-11-22",14.47,14.64,14.2,14.54,1095600.0],["2010-11-23",14.2,14.45,14.07,14.29,1128500.0],["2010-11-24",14.5,14.95,14.26,14.74,1039400.0],["2010-11-26",14.6,14.83,14.44,14.52,331700.0],["2010-11-29",14.52,14.71,13.8,13.81,1511600.0],["2010-11-30",13.75,13.84,13.0,13.02,1933300.0],["2010-12-01",13.52,13.52,12.94,13.02,1768200.0],["2010-12-02",13.11,13.4,12.81,13.38,1974800.0],["2010-12-03",13.04,13.78,13.04,13.6,1288400.0],["2010-12-06",13.64,14.08,13.5,13.8,990400.0],["2010-12-07",14.02,14.2,13.16,13.21,964100.0],["2010-12-08",13.2,13.27,12.86,13.09,769800.0],["2010-12-09",13.23,13.29,12.84,13.09,579600.0],["2010-12-10",13.07,13.43,13.07,13.37,919900.0],["2010-12-13",13.52,13.53,12.95,13.02,689000.0],["2010-12-14",12.97,13.09,12.82,12.83,784900.0],["2010-12-15",12.77,12.93,12.51,12.54,1025100.0],["2010-12-16",12.54,12.67,12.38,12.67,887800.0],["2010-12-17",12.61,12.78,12.42,12.68,756300.0],["2010-12-20",12.66,12.97,12.64,12.9,651900.0],["2010-12-21",12.92,12.93,12.7,12.84,485900.0],["2010-12-22",12.88,12.95,12.78,12.83,276900.0],["2010-12-23",12.76,13.1,12.76,12.97,496900.0],["2010-12-27",12.95,12.97,12.51,12.66,568300.0],["2010-12-28",12.62,12.7,12.31,12.37,408300.0],["2010-12-29",12.32,12.44,12.25,12.34,569000.0],["2010-12-30",12.3,12.38,12.11,12.35,867300.0],["2010-12-31",12.23,12.41,12.12,12.39,510700.0],["2011-01-03",12.54,12.65,12.46,12.49,707200.0],["2011-01-04",12.53,13.1,12.52,12.89,1172300.0],["2011-01-05",12.89,13.58,12.79,13.47,1364100.0],["2011-01-06",13.56,13.88,13.15,13.26,1277700.0],["2011-01-07",13.26,13.35,12.93,13.3,813900.0],["2011-01-10",13.4,13.78,13.4,13.61,1372000.0],["2011-01-11",14.1,14.32,13.92,14.19,2013800.0],["2011-01-12",14.3,14.44,14.06,14.23,853800.0],["2011-01-13",14.28,14.33,13.87,14.24,1321700.0],["2011-01-14",14.2,14.2,13.55,13.7,1202000.0],["2011-01-18",13.75,15.05,13.61,14.97,3111600.0],["2011-01-19",15.05,15.24,14.68,15.11,2714600.0],["2011-01-20",14.86,15.18,14.46,14.76,1253200.0],["2011-01-21",14.89,15.09,14.1,14.28,1495600.0],["2011-01-24",14.48,15.28,14.35,15.15,2210600.0],["2011-01-25",14.99,15.23,14.2,14.32,1808900.0],["2011-01-26",14.47,14.5,13.93,14.09,982400.0],["2011-01-27",14.25,14.39,14.0,14.28,752500.0],["2011-01-28",14.28,14.48,13.7,13.71,1225700.0],["2011-01-31",13.92,14.29,13.72,14.02,1407400.0],["2011-02-01",14.14,14.57,14.13,14.36,1110900.0],["2011-02-02",14.41,15.02,14.27,14.82,1438700.0],["2011-02-03",14.86,14.89,14.2,14.49,1364100.0],["2011-02-04",14.45,14.45,13.86,14.08,1206700.0],["2011-02-07",14.15,14.67,14.14,14.36,950800.0],["2011-02-08",14.32,14.48,14.06,14.23,539100.0],["2011-02-09",14.18,14.47,13.7,13.88,937000.0],["2011-02-10",13.77,14.02,13.51,13.81,757600.0],["2011-02-11",13.68,14.72,13.61,14.37,1427100.0],["2011-02-14",14.38,15.15,14.32,15.1,1562000.0],["2011-02-15",15.02,15.67,15.02,15.52,1889700.0],["2011-02-16",15.6,16.39,15.6,16.37,2294100.0],["2011-02-17",16.34,16.65,16.09,16.38,1491700.0],["2011-02-18",16.61,16.79,15.65,15.8,2151100.0],["2011-02-22",15.6,16.11,15.0,15.07,1355300.0],["2011-02-23",15.11,15.57,14.78,15.28,1101900.0],["2011-02-24",15.22,15.94,15.1,15.77,1118500.0],["2011-02-25",15.97,16.05,15.07,15.4,1179100.0],["2011-02-28",15.5,15.56,14.23,14.53,1817000.0],["2011-03-01",14.5,14.79,13.98,14.04,1410300.0],["2011-03-02",14.05,14.39,13.7,13.93,964200.0],["2011-03-03",14.31,14.38,13.71,13.92,1960900.0],["2011-03-04",14.07,14.07,13.5,13.54,1726500.0],["2011-03-07",13.56,13.81,13.13,13.18,1443700.0],["2011-03-08",13.21,13.52,12.93,13.38,1450500.0],["2011-03-09",13.43,13.8,13.18,13.7,1453600.0],["2011-03-10",12.37,12.47,11.21,11.22,5613100.0],["2011-03-11",10.95,11.06,10.2,11.05,2865200.0],["2011-03-14",11.39,11.55,10.57,10.75,3174800.0],["2011-03-15",10.79,11.96,10.7,11.86,3449700.0],["2011-03-16",11.9,11.95,10.83,10.98,3446700.0],["2011-03-17",11.17,11.37,11.01,11.11,1378400.0],["2011-03-18",11.25,11.73,10.84,10.94,1575600.0],["2011-03-21",11.14,11.17,10.92,10.98,1267300.0],["2011-03-22",11.05,11.18,10.92,11.15,955400.0],["2011-03-23",11.12,11.33,11.11,11.32,682100.0],["2011-03-24",11.39,11.39,11.06,11.22,713900.0],["2011-03-25",11.3,11.34,11.06,11.12,575000.0],["2011-03-28",11.31,11.77,11.3,11.38,1381000.0],["2011-03-29",11.41,11.68,11.3,11.47,788700.0],["2011-03-30",11.5,11.6,11.3,11.6,1267800.0],["2011-03-31",11.6,11.6,11.25,11.28,1233300.0],["2011-04-01",11.39,11.47,11.0,11.06,1452100.0],["2011-04-04",11.17,11.19,10.88,10.95,873900.0],["2011-04-05",11.0,11.12,10.81,10.88,781100.0],["2011-04-06",11.05,11.14,10.73,10.9,1368700.0],["2011-04-07",10.92,11.03,10.77,10.8,1153300.0],["2011-04-08",10.84,10.95,10.5,10.52,953900.0],["2011-04-11",10.57,10.63,10.16,10.32,976900.0],["2011-04-12",10.23,10.32,10.11,10.28,818800.0],["2011-04-13",10.36,10.56,10.26,10.4,712700.0],["2011-04-14",10.31,10.34,10.08,10.2,783300.0],["2011-04-15",10.13,10.23,9.96,10.04,1060000.0],["2011-04-18",9.91,9.93,9.5,9.55,1370400.0],["2011-04-19",9.6,9.78,9.37,9.72,1057900.0],["2011-04-20",9.98,10.25,9.91,10.25,1740800.0],["2011-04-21",10.38,10.38,10.07,10.28,619700.0],["2011-04-25",10.25,10.39,10.11,10.17,422900.0],["2011-04-26",10.19,10.43,10.14,10.3,580400.0],["2011-04-27",10.33,10.33,10.12,10.17,584400.0],["2011-04-28",10.14,10.38,10.01,10.3,1200000.0],["2011-04-29",10.91,10.94,10.51,10.8,1500000.0],["2011-05-02",10.76,10.77,10.33,10.4,707200.0],["2011-05-03",10.38,10.39,9.87,9.94,1309600.0],["2011-05-04",9.79,9.92,9.62,9.76,798200.0],["2011-05-05",9.79,9.94,9.51,9.61,839400.0],["2011-05-06",9.74,9.84,9.65,9.75,663200.0],["2011-05-09",9.83,9.92,9.63,9.89,490800.0],["2011-05-10",9.94,10.35,9.78,10.26,1004200.0],["2011-05-11",10.15,10.23,9.71,9.8,1284700.0],["2011-05-12",9.5,9.99,9.45,9.87,979000.0],["2011-05-13",9.85,9.97,9.41,9.68,1312500.0],["2011-05-16",9.64,9.76,9.32,9.33,760200.0],["2011-05-17",9.25,9.31,9.02,9.17,1055500.0],["2011-05-18",9.21,9.48,9.13,9.18,842500.0],["2011-05-19",9.19,9.33,9.06,9.28,717500.0],["2011-05-20",9.22,9.26,9.07,9.12,454500.0],["2011-05-23",8.95,9.0,8.75,8.77,660500.0],["2011-05-24",8.83,8.96,8.32,8.4,1300000.0],["2011-05-25",8.27,8.76,8.25,8.7,1292900.0],["2011-05-26",8.7,9.07,8.53,8.98,758400.0],["2011-05-27",9.18,9.34,8.9,9.28,937000.0],["2011-05-31",9.63,9.9,9.57,9.85,2429200.0],["2011-06-01",9.85,9.89,9.37,9.38,1733800.0],["2011-06-02",9.38,9.7,9.32,9.55,756800.0],["2011-06-03",9.35,9.9,9.27,9.55,1198000.0],["2011-06-06",9.52,9.78,9.1,9.15,994700.0],["2011-06-07",9.29,9.87,9.25,9.82,1183900.0],["2011-06-08",9.75,9.75,8.85,9.15,1485700.0],["2011-06-09",9.23,9.4,9.05,9.21,853500.0],["2011-06-10",9.15,9.26,8.56,8.8,1498800.0],["2011-06-13",8.95,9.17,8.81,9.14,676500.0],["2011-06-14",9.24,10.46,9.24,10.15,3130500.0],["2011-06-15",9.93,10.29,9.72,10.11,1296400.0],["2011-06-16",10.1,10.5,10.0,10.21,1254000.0],["2011-06-17",10.4,10.57,9.87,10.1,1153400.0],["2011-06-20",10.01,10.19,9.56,9.8,724100.0],["2011-06-21",9.96,10.23,9.77,10.11,463900.0],["2011-06-22",10.21,10.97,9.98,10.77,1817300.0],["2011-06-23",10.5,11.2,10.3,10.94,1327500.0],["2011-06-24",10.97,11.17,10.75,11.1,928400.0],["2011-06-27",11.12,11.38,10.91,11.34,760000.0],["2011-06-28",11.4,11.41,11.12,11.24,488400.0],["2011-06-29",11.01,11.61,11.01,11.6,851800.0],["2011-06-30",11.76,12.01,11.32,11.5,1763800.0],["2011-07-01",11.52,11.58,11.11,11.48,803300.0],["2011-07-05",11.42,11.65,11.17,11.47,625400.0],["2011-07-06",11.43,11.45,11.01,11.05,475300.0],["2011-07-07",10.8,11.01,10.65,10.95,1042300.0],["2011-07-08",10.67,10.69,10.38,10.47,974300.0],["2011-07-11",10.3,10.38,10.1,10.13,443900.0],["2011-07-12",10.0,10.18,9.56,9.69,965700.0],["2011-07-13",9.85,10.04,9.82,9.87,517000.0],["2011-07-14",9.88,9.88,9.4,9.51,583800.0],["2011-07-15",9.54,9.68,9.38,9.51,414800.0],["2011-07-18",9.48,9.49,9.09,9.24,531300.0],["2011-07-19",9.34,9.56,9.3,9.52,512800.0],["2011-07-20",9.11,9.62,9.11,9.23,953300.0],["2011-07-21",9.52,9.52,9.13,9.24,538100.0],["2011-07-22",9.25,9.72,9.25,9.63,528700.0],["2011-07-25",9.55,9.88,9.32,9.35,490200.0],["2011-07-26",9.33,9.47,9.1,9.18,436300.0],["2011-07-27",9.12,9.14,8.82,8.93,554100.0],["2011-07-28",8.9,9.13,8.79,8.8,424300.0],["2011-07-29",8.66,8.83,8.6,8.77,403500.0],["2011-08-01",8.97,9.22,8.52,8.66,556800.0],["2011-08-02",8.52,8.78,8.5,8.5,567400.0],["2011-08-03",8.56,8.66,8.23,8.45,640200.0],["2011-08-04",8.2,8.43,7.51,7.53,928500.0],["2011-08-05",7.65,7.95,7.2,7.69,890200.0],["2011-08-08",7.2,7.36,6.33,6.53,1951600.0],["2011-08-09",6.68,7.15,6.5,7.09,756900.0],["2011-08-10",6.87,7.46,6.73,6.93,713900.0],["2011-08-11",7.03,7.72,6.95,7.64,586600.0],["2011-08-12",7.77,8.02,7.31,7.36,597400.0],["2011-08-15",7.87,7.99,7.46,7.81,603900.0],["2011-08-16",7.79,7.88,7.6,7.87,445400.0],["2011-08-17",7.41,7.84,7.3,7.42,1000000.0],["2011-08-18",7.16,7.24,6.66,6.67,657500.0],["2011-08-19",6.59,6.85,6.16,6.28,1105100.0],["2011-08-22",6.41,6.49,5.61,5.7,953800.0],["2011-08-23",5.77,6.34,5.74,6.14,879600.0],["2011-08-24",6.17,6.67,5.95,6.58,734900.0],["2011-08-25",6.7,6.7,6.07,6.18,593200.0],["2011-08-26",6.5,6.68,6.05,6.4,546700.0],["2011-08-29",6.55,6.7,6.39,6.56,508800.0],["2011-08-30",6.46,6.68,6.26,6.57,550700.0],["2011-08-31",6.67,6.78,6.5,6.74,703600.0],["2011-09-01",6.8,7.02,6.35,6.46,562600.0],["2011-09-02",6.31,6.43,5.91,6.04,579400.0],["2011-09-06",5.96,5.99,5.69,5.86,589900.0],["2011-09-07",6.05,6.2,5.97,6.14,562900.0],["2011-09-08",6.04,6.13,5.66,5.7,1417100.0],["2011-09-09",5.75,5.78,5.06,5.28,1751300.0],["2011-09-12",5.12,5.25,4.88,5.04,992100.0],["2011-09-13",5.05,5.25,4.92,5.16,698700.0],["2011-09-14",5.08,5.31,4.98,5.08,1059700.0],["2011-09-15",5.16,5.2,4.97,5.07,581000.0],["2011-09-16",5.06,5.1,4.78,4.9,1035900.0],["2011-09-19",4.75,4.8,4.51,4.6,851800.0],["2011-09-20",4.61,4.67,4.26,4.32,941200.0],["2011-09-21",4.33,4.6,4.32,4.48,938400.0],["2011-09-22",4.27,4.55,4.26,4.41,909800.0],["2011-09-23",4.37,4.82,4.37,4.72,666100.0],["2011-09-26",4.86,5.0,4.55,4.6,671300.0],["2011-09-27",4.75,4.9,4.34,4.35,797900.0],["2011-09-28",4.35,4.42,4.1,4.15,1589900.0],["2011-09-29",4.31,4.34,3.8,3.95,1096200.0],["2011-09-30",3.87,3.92,3.66,3.68,671500.0],["2011-10-03",3.68,3.7,3.17,3.2,846300.0],["2011-10-04",3.18,3.76,3.05,3.5,1771800.0],["2011-10-05",3.49,3.73,3.35,3.65,1513400.0],["2011-10-06",3.67,4.14,3.67,3.83,1612600.0],["2011-10-07",3.95,4.02,3.37,3.39,1387400.0],["2011-10-10",3.56,3.62,3.44,3.59,608000.0],["2011-10-11",3.52,3.59,3.41,3.53,311500.0],["2011-10-12",3.64,3.83,3.46,3.6,1051300.0],["2011-10-13",3.6,3.76,3.57,3.71,766100.0],["2011-10-14",3.83,4.0,3.77,3.79,1023100.0],["2011-10-17",3.7,3.7,3.24,3.27,1230100.0],["2011-10-18",3.24,3.24,3.0,3.18,1678300.0],["2011-10-19",3.25,3.37,3.06,3.11,832700.0],["2011-10-20",3.08,3.2,3.0,3.2,892500.0],["2011-10-21",3.33,3.33,3.03,3.04,1236000.0],["2011-10-24",3.15,3.38,3.06,3.31,2015500.0],["2011-10-25",3.31,3.4,3.08,3.1,1597600.0],["2011-10-26",3.17,3.24,3.05,3.11,901800.0],["2011-10-27",3.22,3.66,3.18,3.47,4309300.0],["2011-10-28",3.54,3.85,3.43,3.68,2877400.0],["2011-10-31",3.58,3.58,3.41,3.45,1275300.0],["2011-11-01",3.31,3.33,3.1,3.11,1702000.0],["2011-11-02",3.18,3.29,3.05,3.12,2261600.0],["2011-11-03",3.17,3.18,3.0,3.06,1714600.0],["2011-11-04",3.08,3.25,3.08,3.17,1051500.0],["2011-11-07",3.19,3.22,3.04,3.06,1175200.0],["2011-11-08",3.13,3.14,3.05,3.09,525000.0],["2011-11-09",3.09,3.1,3.0,3.0,928400.0],["2011-11-10",3.04,3.09,2.7,2.8,1616900.0],["2011-11-11",2.84,2.88,2.79,2.84,479000.0],["2011-11-14",2.8,2.88,2.72,2.78,628900.0],["2011-11-15",2.75,2.75,2.56,2.58,825300.0],["2011-11-16",2.54,2.6,2.33,2.35,1137800.0],["2011-11-17",2.37,2.45,2.23,2.29,878100.0],["2011-11-18",2.32,2.4,2.29,2.38,694500.0],["2011-11-21",2.31,2.32,2.16,2.2,759300.0],["2011-11-22",2.11,2.49,2.07,2.48,1198800.0],["2011-11-23",2.43,2.61,2.33,2.35,1100000.0],["2011-11-25",2.31,2.41,2.23,2.26,179300.0],["2011-11-28",2.39,2.47,2.33,2.37,785900.0],["2011-11-29",2.44,2.67,2.38,2.53,1391200.0],["2011-11-30",2.63,3.08,2.63,2.91,2322100.0],["2011-12-01",2.9,3.2,2.82,3.12,1735400.0],["2011-12-02",3.17,3.24,2.8,2.85,1186000.0],["2011-12-05",2.87,2.97,2.71,2.78,656200.0],["2011-12-06",2.77,2.85,2.71,2.74,349300.0],["2011-12-07",2.75,2.94,2.74,2.88,673100.0],["2011-12-08",2.88,2.93,2.65,2.67,579200.0],["2011-12-09",2.67,2.76,2.6,2.75,513600.0],["2011-12-12",2.68,2.7,2.52,2.58,274900.0],["2011-12-13",2.63,2.7,2.43,2.44,359000.0],["2011-12-14",2.42,2.43,2.24,2.32,593600.0],["2011-12-15",2.35,2.35,2.21,2.25,314700.0],["2011-12-16",2.28,2.4,2.27,2.4,468800.0],["2011-12-19",2.4,2.42,2.2,2.21,284300.0],["2011-12-20",2.68,3.13,2.67,2.95,3448400.0],["2011-12-21",3.02,3.05,2.77,2.89,639300.0],["2011-12-22",2.98,3.0,2.85,2.96,803900.0],["2011-12-23",3.0,3.07,2.79,2.83,974100.0],["2011-12-27",2.8,2.81,2.62,2.7,573600.0],["2011-12-28",2.68,2.78,2.59,2.59,628500.0],["2011-12-29",2.61,2.65,2.58,2.65,619600.0],["2011-12-30",2.62,2.7,2.53,2.66,350400.0],["2012-01-03",2.76,2.86,2.73,2.8,408700.0],["2012-01-04",2.79,2.83,2.68,2.81,280800.0],["2012-01-05",2.74,2.85,2.69,2.73,221100.0],["2012-01-06",2.73,2.8,2.71,2.74,187100.0],["2012-01-09",2.75,2.93,2.7,2.89,717200.0],["2012-01-10",2.94,3.17,2.93,3.1,1153300.0],["2012-01-11",3.12,3.62,3.07,3.58,4042200.0],["2012-01-12",3.62,3.65,3.34,3.51,1823900.0],["2012-01-13",3.4,3.49,3.15,3.21,1612000.0],["2012-01-17",3.23,3.44,3.23,3.36,1061000.0],["2012-01-18",3.35,3.54,3.25,3.48,1854700.0],["2012-01-19",3.55,3.73,3.12,3.13,2717100.0],["2012-01-20",3.1,3.29,3.06,3.23,649200.0],["2012-01-23",3.23,3.34,3.15,3.16,456300.0],["2012-01-24",3.13,3.25,3.03,3.13,510500.0],["2012-01-25",3.14,3.24,3.1,3.18,418800.0],["2012-01-26",3.4,3.7,3.32,3.59,2349800.0],["2012-01-27",3.59,3.95,3.56,3.92,2516100.0],["2012-01-30",3.87,4.17,3.81,4.13,1690600.0],["2012-01-31",4.13,4.24,3.75,3.82,2573000.0],["2012-02-01",3.9,3.93,3.66,3.74,904300.0],["2012-02-02",3.72,3.89,3.67,3.79,660300.0],["2012-02-03",3.88,3.97,3.7,3.74,1112800.0],["2012-02-06",3.73,3.83,3.62,3.69,1257500.0],["2012-02-07",3.69,3.89,3.59,3.71,1505400.0],["2012-02-08",3.84,4.16,3.77,4.12,2663400.0],["2012-02-09",4.25,4.74,4.13,4.39,4000900.0],["2012-02-10",4.3,4.47,4.12,4.23,2003700.0],["2012-02-13",4.37,4.43,4.15,4.15,1265300.0],["2012-02-14",4.1,4.1,3.85,3.85,1430500.0],["2012-02-15",3.87,3.93,3.55,3.6,1498100.0],["2012-02-16",3.61,3.7,3.51,3.58,733300.0],["2012-02-17",3.74,4.23,3.7,4.2,2875000.0],["2012-02-21",4.3,4.35,4.06,4.18,1954300.0],["2012-02-22",4.46,4.6,4.26,4.29,2985500.0],["2012-02-23",4.2,4.2,3.86,4.02,1881000.0],["2012-02-24",4.1,4.19,3.85,3.86,1678900.0],["2012-02-27",3.84,4.02,3.71,3.77,1844500.0],["2012-02-28",3.83,4.0,3.78,3.82,1449800.0],["2012-02-29",3.8,3.84,3.6,3.65,1430200.0],["2012-03-01",3.7,3.78,3.66,3.67,696100.0],["2012-03-02",3.71,3.82,3.66,3.74,970700.0],["2012-03-05",3.73,3.8,3.35,3.4,1603700.0],["2012-03-06",3.29,3.34,3.2,3.28,821900.0],["2012-03-07",2.96,3.08,2.83,2.85,2652200.0],["2012-03-08",2.87,3.08,2.85,2.97,1178600.0],["2012-03-09",3.0,3.25,2.96,3.2,1258500.0],["2012-03-12",3.18,3.24,3.03,3.11,545900.0],["2012-03-13",3.14,3.29,3.07,3.25,797200.0],["2012-03-14",3.28,3.29,3.17,3.21,565800.0],["2012-03-15",3.24,3.43,3.21,3.33,989200.0],["2012-03-16",3.39,3.5,3.35,3.48,983800.0],["2012-03-19",3.47,3.53,3.42,3.43,571200.0],["2012-03-20",3.33,3.69,3.17,3.65,1903000.0],["2012-03-21",3.61,3.7,3.37,3.4,988400.0],["2012-03-22",3.38,3.47,3.27,3.33,485100.0],["2012-03-23",3.3,3.43,3.22,3.33,506500.0],["2012-03-26",3.41,3.49,3.3,3.32,418100.0],["2012-03-27",3.34,3.39,3.24,3.27,312800.0],["2012-03-28",3.25,3.25,3.08,3.15,587400.0],["2012-03-29",3.1,3.16,3.05,3.07,448800.0],["2012-03-30",3.1,3.21,3.1,3.18,340500.0],["2012-04-02",3.2,3.2,3.05,3.14,392100.0],["2012-04-03",3.11,3.15,3.06,3.06,284900.0],["2012-04-04",3.05,3.13,3.04,3.05,468400.0],["2012-04-05",3.07,3.1,3.03,3.04,251100.0],["2012-04-09",3.02,3.06,3.0,3.03,300700.0],["2012-04-10",3.0,3.23,3.0,3.12,597200.0],["2012-04-11",3.21,3.34,3.14,3.31,629600.0],["2012-04-12",3.35,3.42,3.32,3.39,751000.0],["2012-04-13",3.4,3.4,3.28,3.29,381800.0],["2012-04-16",3.53,3.64,3.39,3.54,2096900.0],["2012-04-17",3.71,3.81,3.47,3.56,1315100.0],["2012-04-18",3.57,3.63,3.43,3.5,422800.0],["2012-04-19",3.48,3.63,3.44,3.54,493900.0],["2012-04-20",3.56,3.62,3.36,3.43,493200.0],["2012-04-23",3.36,3.38,3.2,3.24,508800.0],["2012-04-24",3.22,3.29,3.2,3.22,272000.0],["2012-04-25",3.28,3.3,3.2,3.28,176000.0],["2012-04-26",3.3,3.42,3.22,3.35,317300.0],["2012-04-27",3.38,3.38,3.28,3.36,212000.0],["2012-04-30",3.34,3.5,3.28,3.45,406000.0],["2012-05-01",3.56,3.69,3.53,3.61,768500.0],["2012-05-02",3.56,3.62,3.49,3.58,278000.0],["2012-05-03",3.58,3.68,3.5,3.56,322300.0],["2012-05-04",3.5,3.63,3.5,3.57,330300.0],["2012-05-07",3.55,3.6,3.3,3.35,410200.0],["2012-05-08",3.29,3.32,3.2,3.2,326300.0],["2012-05-09",3.22,3.25,3.1,3.21,302700.0],["2012-05-10",3.25,3.5,3.23,3.4,806000.0],["2012-05-11",3.33,3.54,3.33,3.43,271200.0],["2012-05-14",3.35,3.43,3.21,3.3,205000.0],["2012-05-15",3.29,3.3,3.2,3.21,166000.0],["2012-05-16",3.21,3.29,3.15,3.16,302500.0],["2012-05-17",3.2,3.25,2.9,2.95,637500.0],["2012-05-18",2.96,3.02,2.65,2.7,1162900.0],["2012-05-21",2.72,2.84,2.61,2.83,463100.0],["2012-05-22",2.85,2.97,2.79,2.8,245300.0],["2012-05-23",2.78,2.91,2.67,2.84,240500.0],["2012-05-24",2.88,2.88,2.69,2.73,312100.0],["2012-05-25",2.73,3.32,2.7,3.14,832100.0],["2012-05-29",3.09,3.15,2.95,2.97,433900.0],["2012-05-30",2.94,2.95,2.82,2.92,266600.0],["2012-05-31",2.93,2.98,2.86,2.93,207000.0],["2012-06-01",2.88,3.18,2.82,3.08,574200.0],["2012-06-04",3.11,3.18,2.9,2.93,253900.0],["2012-06-05",2.92,3.13,2.92,3.08,203700.0],["2012-06-06",3.11,3.27,3.11,3.2,343600.0],["2012-06-07",3.25,3.32,3.18,3.25,256400.0],["2012-06-08",3.24,3.33,3.24,3.31,189000.0],["2012-06-11",3.38,3.42,3.27,3.29,229900.0],["2012-06-12",3.3,3.48,3.3,3.44,424300.0],["2012-06-13",3.39,3.42,3.28,3.33,311800.0],["2012-06-14",3.39,3.39,3.17,3.27,326400.0],["2012-06-15",3.23,3.49,3.23,3.49,578100.0],["2012-06-18",3.53,3.69,3.46,3.64,998500.0],["2012-06-19",3.73,3.81,3.69,3.75,483400.0],["2012-06-20",3.72,3.84,3.63,3.8,287700.0],["2012-06-21",3.8,3.81,3.55,3.57,231000.0],["2012-06-22",3.62,3.83,3.61,3.82,301500.0],["2012-06-25",3.75,3.8,3.62,3.64,226600.0],["2012-06-26",3.69,3.71,3.5,3.61,183600.0],["2012-06-27",3.61,3.63,3.4,3.45,259200.0],["2012-06-28",3.41,3.55,3.34,3.36,244600.0],["2012-06-29",3.49,3.6,3.43,3.6,281400.0],["2012-07-02",3.51,3.64,3.51,3.62,129400.0],["2012-07-03",3.67,3.82,3.67,3.78,186000.0],["2012-07-05",3.76,3.82,3.7,3.73,178500.0],["2012-07-06",3.7,3.72,3.6,3.65,124900.0],["2012-07-09",3.64,3.64,3.5,3.52,111600.0],["2012-07-10",3.5,3.5,3.37,3.37,219300.0],["2012-07-11",3.39,3.6,3.39,3.48,167900.0],["2012-07-12",3.66,3.67,3.45,3.45,288500.0],["2012-07-13",3.46,3.82,3.43,3.75,933700.0],["2012-07-16",3.78,4.03,3.71,3.82,1118000.0],["2012-07-17",4.01,4.01,3.72,3.85,730800.0],["2012-07-18",3.83,4.05,3.8,3.88,580500.0],["2012-07-19",3.85,3.95,3.76,3.8,325400.0],["2012-07-20",3.73,3.78,3.7,3.74,100100.0],["2012-07-23",3.6,3.74,3.6,3.65,180100.0],["2012-07-24",3.64,3.7,3.29,3.34,423600.0],["2012-07-25",3.23,3.41,3.16,3.29,460800.0],["2012-07-26",3.31,3.4,3.16,3.22,213900.0],["2012-07-27",3.25,3.29,3.05,3.14,376100.0],["2012-07-30",3.09,3.11,2.64,2.64,1133700.0],["2012-07-31",2.75,2.78,2.56,2.67,1479000.0],["2012-08-01",2.66,2.69,2.6,2.61,300500.0],["2012-08-02",2.71,2.71,2.51,2.55,540700.0],["2012-08-03",2.57,2.58,2.47,2.55,338200.0],["2012-08-06",2.51,2.76,2.51,2.67,604500.0],["2012-08-07",2.73,2.87,2.7,2.8,835400.0],["2012-08-08",2.84,2.86,2.71,2.77,332000.0],["2012-08-09",2.78,3.02,2.75,2.94,575300.0],["2012-08-10",3.01,3.06,2.92,2.95,252800.0],["2012-08-13",2.98,3.05,2.9,3.03,273700.0],["2012-08-14",3.02,3.08,2.93,3.04,364600.0],["2012-08-15",2.69,2.73,2.54,2.71,911600.0],["2012-08-16",2.69,2.81,2.69,2.81,300200.0],["2012-08-17",2.83,2.96,2.8,2.87,157100.0],["2012-08-20",2.83,3.06,2.82,2.86,367700.0],["2012-08-21",2.9,3.02,2.86,2.86,276100.0],["2012-08-22",2.99,3.09,2.92,3.0,665400.0],["2012-08-23",3.0,3.0,2.95,2.96,178700.0],["2012-08-24",2.94,3.01,2.93,2.93,190600.0],["2012-08-27",2.93,3.05,2.93,3.02,145400.0],["2012-08-28",3.03,3.18,2.91,2.93,628300.0],["2012-08-29",2.9,3.02,2.9,3.0,188700.0],["2012-08-30",2.96,3.03,2.83,2.87,387300.0],["2012-08-31",2.89,2.95,2.74,2.79,376200.0],["2012-09-04",2.79,2.8,2.56,2.64,739600.0],["2012-09-05",2.66,2.68,2.58,2.63,268500.0],["2012-09-06",2.65,2.69,2.61,2.68,331400.0],["2012-09-07",2.7,2.82,2.7,2.81,249000.0],["2012-09-10",2.83,2.91,2.82,2.87,225500.0],["2012-09-11",2.89,2.96,2.85,2.92,251400.0],["2012-09-12",2.93,2.96,2.83,2.93,209000.0],["2012-09-13",2.96,2.98,2.88,2.89,245700.0],["2012-09-14",2.92,3.08,2.92,3.03,493700.0],["2012-09-17",3.01,3.03,2.93,2.97,212900.0],["2012-09-18",2.93,3.09,2.91,3.0,239000.0],["2012-09-19",2.99,3.09,2.97,3.05,320800.0],["2012-09-20",2.99,3.03,2.95,2.98,97200.0],["2012-09-21",2.96,3.02,2.91,2.98,355800.0],["2012-09-24",2.92,3.0,2.91,2.99,182800.0],["2012-09-25",2.99,3.07,2.98,3.01,215500.0],["2012-09-26",2.98,2.99,2.87,2.93,156900.0],["2012-09-27",2.94,2.95,2.84,2.89,244100.0],["2012-09-28",2.84,2.87,2.78,2.79,217300.0],["2012-10-01",2.85,2.89,2.76,2.84,362000.0],["2012-10-02",2.86,2.89,2.78,2.82,120700.0],["2012-10-03",2.84,2.84,2.76,2.79,93800.0],["2012-10-04",2.79,2.93,2.7,2.87,234600.0],["2012-10-05",2.85,2.87,2.72,2.77,153400.0],["2012-10-08",2.73,2.77,2.65,2.66,238800.0],["2012-10-09",2.65,2.7,2.58,2.65,156700.0],["2012-10-10",2.64,2.69,2.62,2.63,64300.0],["2012-10-11",2.64,2.82,2.64,2.72,249800.0],["2012-10-12",2.73,2.79,2.67,2.73,66000.0],["2012-10-15",2.76,2.76,2.65,2.68,100500.0],["2012-10-16",2.7,2.7,2.64,2.7,309800.0],["2012-10-17",2.7,2.83,2.7,2.75,332900.0],["2012-10-18",2.75,2.79,2.61,2.67,280900.0],["2012-10-19",2.65,2.65,2.58,2.63,262000.0],["2012-10-22",2.62,2.7,2.6,2.6,260500.0],["2012-10-23",2.56,2.65,2.56,2.61,122200.0],["2012-10-24",2.63,2.64,2.57,2.61,98300.0],["2012-10-25",2.62,2.63,2.55,2.6,129900.0],["2012-10-26",2.6,2.62,2.57,2.59,43600.0],["2012-10-31",2.57,2.62,2.52,2.59,147300.0],["2012-11-01",2.58,2.66,2.48,2.63,124400.0],["2012-11-02",2.62,2.67,2.61,2.64,122800.0],["2012-11-05",2.66,2.74,2.65,2.69,99800.0],["2012-11-06",2.72,2.79,2.69,2.69,118000.0],["2012-11-07",2.65,2.77,2.57,2.7,219500.0],["2012-11-08",2.7,2.79,2.62,2.67,215400.0],["2012-11-09",2.65,2.71,2.61,2.69,68400.0],["2012-11-12",2.67,2.76,2.63,2.65,298000.0],["2012-11-13",2.6,2.67,2.6,2.6,130700.0],["2012-11-14",2.6,2.61,2.24,2.36,562200.0],["2012-11-15",2.33,2.33,1.95,2.03,733700.0],["2012-11-16",2.03,2.17,2.02,2.08,464800.0],["2012-11-19",2.1,2.18,2.03,2.07,213500.0],["2012-11-20",2.06,2.2,2.03,2.2,227400.0],["2012-11-21",2.25,2.3,2.18,2.28,139200.0],["2012-11-23",2.27,2.44,2.27,2.41,174600.0],["2012-11-26",2.41,2.49,2.37,2.49,197500.0],["2012-11-27",2.5,2.5,2.32,2.38,186300.0],["2012-11-28",2.33,2.7,2.33,2.67,396300.0],["2012-11-29",2.71,2.75,2.55,2.72,264800.0],["2012-11-30",2.74,2.85,2.62,2.63,225400.0],["2012-12-03",2.65,2.75,2.56,2.71,265200.0],["2012-12-04",2.67,2.72,2.57,2.64,122600.0],["2012-12-05",2.63,2.68,2.58,2.59,118300.0],["2012-12-06",2.61,2.65,2.52,2.58,126400.0],["2012-12-07",2.57,2.75,2.57,2.65,251200.0],["2012-12-10",2.63,2.7,2.56,2.61,212800.0],["2012-12-11",2.61,2.71,2.6,2.71,152900.0],["2012-12-12",2.71,3.15,2.7,3.01,1600600.0],["2012-12-13",3.04,3.09,2.8,3.01,562300.0],["2012-12-14",3.0,3.23,2.97,3.08,765800.0],["2012-12-17",3.07,3.18,2.95,3.03,444100.0],["2012-12-18",3.03,3.08,2.98,3.06,219700.0],["2012-12-19",3.1,3.45,3.1,3.42,913200.0],["2012-12-20",3.47,3.47,3.29,3.4,412600.0],["2012-12-21",3.35,3.36,3.17,3.21,1061100.0],["2012-12-24",3.25,3.3,3.13,3.28,202600.0],["2012-12-26",3.25,3.48,3.25,3.39,321200.0],["2012-12-27",3.4,3.44,3.2,3.37,345400.0],["2012-12-28",3.35,3.59,3.27,3.27,769400.0],["2012-12-31",3.27,3.43,3.25,3.4,506200.0],["2013-01-02",3.5,3.62,3.4,3.4,428100.0],["2013-01-03",3.53,3.79,3.53,3.67,1345100.0],["2013-01-04",3.75,3.85,3.71,3.8,790400.0],["2013-01-07",3.82,3.87,3.62,3.66,768600.0],["2013-01-08",3.64,3.81,3.56,3.7,746200.0],["2013-01-09",3.81,4.4,3.81,4.37,2493400.0],["2013-01-10",4.49,4.5,4.2,4.5,1072800.0],["2013-01-11",4.37,4.5,4.32,4.42,644800.0],["2013-01-14",4.46,4.68,4.26,4.46,922000.0],["2013-01-15",4.41,4.47,4.35,4.4,442900.0],["2013-01-16",4.38,4.46,4.08,4.16,1268400.0],["2013-01-17",4.24,4.55,4.22,4.44,1067200.0],["2013-01-18",4.56,4.56,4.3,4.34,591300.0],["2013-01-22",4.34,4.63,4.3,4.6,975600.0],["2013-01-23",4.65,4.74,4.53,4.57,670300.0],["2013-01-24",4.61,4.68,4.46,4.58,505400.0],["2013-01-25",4.59,4.68,4.48,4.5,499900.0],["2013-01-28",4.46,4.54,4.38,4.42,483000.0],["2013-01-29",4.48,4.58,4.38,4.47,258300.0],["2013-01-30",4.51,4.61,4.42,4.43,420300.0],["2013-01-31",4.44,4.45,4.32,4.45,307400.0],["2013-02-01",4.48,4.66,4.37,4.6,506600.0],["2013-02-04",4.6,4.99,4.51,4.75,1190400.0],["2013-02-05",4.75,4.92,4.62,4.68,848500.0],["2013-02-06",4.71,4.97,4.65,4.97,692100.0],["2013-02-07",5.04,5.04,4.79,4.8,710900.0],["2013-02-08",4.88,4.89,4.67,4.7,440300.0],["2013-02-11",4.81,4.99,4.8,4.9,587100.0],["2013-02-12",4.9,5.12,4.75,4.94,1031600.0],["2013-02-13",5.05,5.11,4.85,4.93,539500.0],["2013-02-14",4.99,5.13,4.85,5.0,990300.0],["2013-02-15",5.1,5.1,4.95,5.0,453400.0],["2013-02-19",5.06,5.15,4.83,4.99,1032300.0],["2013-02-20",5.05,5.08,4.81,4.92,617300.0],["2013-02-21",4.88,4.88,4.09,4.35,1727100.0],["2013-02-22",4.42,4.59,4.35,4.52,638600.0],["2013-02-25",4.61,4.68,4.12,4.15,770900.0],["2013-02-26",4.2,4.25,3.76,4.08,1041500.0],["2013-02-27",3.95,4.09,3.84,4.07,550100.0],["2013-02-28",4.03,4.22,3.95,4.01,452600.0],["2013-03-01",3.82,4.02,3.78,3.85,555800.0],["2013-03-04",3.78,3.9,3.69,3.7,507100.0],["2013-03-05",3.75,3.82,3.68,3.73,396100.0],["2013-03-06",3.75,3.83,3.7,3.78,516200.0],["2013-03-07",3.79,3.84,3.71,3.71,409900.0],["2013-03-08",3.72,3.78,3.63,3.73,492000.0],["2013-03-11",3.59,3.65,3.12,3.15,2544800.0],["2013-03-12",3.14,3.5,3.14,3.47,1150800.0],["2013-03-13",3.6,3.72,3.53,3.67,1132300.0],["2013-03-14",3.7,3.7,3.33,3.53,999100.0],["2013-03-15",3.5,3.61,3.37,3.5,973600.0],["2013-03-18",3.47,3.49,3.31,3.35,693100.0],["2013-03-19",3.33,3.49,3.33,3.4,440400.0],["2013-03-20",3.41,3.69,3.37,3.64,689200.0],["2013-03-21",3.65,3.75,3.45,3.47,512000.0],["2013-03-22",3.47,3.49,3.31,3.41,620500.0],["2013-03-25",3.4,3.4,3.21,3.24,533800.0],["2013-03-26",3.24,3.36,3.22,3.36,392300.0],["2013-03-27",3.4,3.49,3.32,3.49,366200.0],["2013-03-28",3.46,3.52,3.4,3.46,284200.0],["2013-04-01",3.49,3.52,3.27,3.3,356200.0],["2013-04-02",3.52,3.52,3.17,3.24,424100.0],["2013-04-03",3.21,3.34,3.16,3.34,288700.0],["2013-04-04",3.36,3.44,3.28,3.35,258700.0],["2013-04-05",3.3,3.5,3.23,3.47,425000.0],["2013-04-08",3.52,3.81,3.47,3.8,685100.0],["2013-04-09",3.89,4.28,3.73,4.19,1871900.0],["2013-04-10",4.1,4.24,4.01,4.09,663100.0],["2013-04-11",4.1,4.33,4.04,4.1,710000.0],["2013-04-12",4.15,4.2,3.98,4.07,258300.0],["2013-04-15",4.03,4.03,3.66,3.71,649900.0],["2013-04-16",3.74,3.87,3.71,3.77,222800.0],["2013-04-17",3.77,3.83,3.64,3.72,249900.0],["2013-04-18",3.75,3.88,3.7,3.82,251400.0],["2013-04-19",3.82,4.18,3.81,4.03,391300.0],["2013-04-22",4.04,4.15,4.01,4.07,291300.0],["2013-04-23",4.1,4.39,4.0,4.25,1056000.0],["2013-04-24",4.25,4.57,4.25,4.44,866500.0],["2013-04-25",4.48,4.85,4.45,4.67,850400.0],["2013-04-26",4.65,5.5,4.61,5.38,2791400.0],["2013-04-29",5.32,6.09,5.3,5.84,2671200.0],["2013-04-30",5.87,6.09,5.34,5.63,2194500.0],["2013-05-01",5.56,5.59,5.1,5.15,1264500.0],["2013-05-02",5.36,5.8,5.16,5.79,1350900.0],["2013-05-03",5.7,5.87,5.5,5.58,1092100.0],["2013-05-06",5.58,5.88,5.48,5.8,779600.0],["2013-05-07",5.7,5.75,5.42,5.46,586900.0],["2013-05-08",5.35,5.4,5.18,5.29,942500.0],["2013-05-09",5.3,5.65,5.25,5.6,633600.0],["2013-05-10",5.65,6.74,5.65,6.74,3261000.0],["2013-05-13",6.81,7.99,6.81,7.27,5003900.0],["2013-05-14",7.0,7.5,6.87,7.37,1758700.0],["2013-05-15",7.75,7.98,7.23,7.26,2951100.0],["2013-05-16",7.38,7.48,6.9,7.08,1670200.0],["2013-05-17",7.1,8.04,7.0,7.84,2932600.0],["2013-05-20",8.08,9.22,8.05,9.18,4980200.0],["2013-05-21",9.71,9.85,8.15,8.4,5162300.0],["2013-05-22",8.76,8.76,7.39,7.52,3275900.0],["2013-05-23",7.35,8.26,7.09,8.2,3143900.0],["2013-05-24",8.4,8.7,8.1,8.61,3196200.0],["2013-05-28",10.26,10.65,9.3,9.39,13469100.0],["2013-05-29",9.18,9.64,8.96,9.07,3589100.0],["2013-05-30",9.35,9.53,8.91,9.16,2247000.0],["2013-05-31",8.72,9.14,8.3,8.51,2542200.0],["2013-06-03",8.55,8.85,8.22,8.81,1854600.0],["2013-06-04",8.9,9.55,8.7,8.91,2363800.0],["2013-06-05",8.61,9.19,8.4,8.69,1539600.0],["2013-06-06",8.64,9.19,8.64,9.02,1365500.0],["2013-06-07",9.2,9.32,8.72,8.8,1313700.0],["2013-06-10",9.22,10.22,8.95,10.16,5127800.0],["2013-06-11",9.82,10.04,9.16,9.31,3938100.0],["2013-06-12",9.39,9.69,8.91,9.06,2318100.0],["2013-06-13",8.99,9.41,8.8,9.35,1465000.0],["2013-06-14",9.4,9.69,9.02,9.4,1454100.0],["2013-06-17",9.57,10.56,9.41,10.12,7347300.0],["2013-06-18",10.03,10.22,9.77,9.92,2343900.0],["2013-06-19",9.89,10.3,9.79,9.97,2147000.0],["2013-06-20",9.9,10.04,9.02,9.16,3543800.0],["2013-06-21",9.38,9.46,8.78,9.14,2859500.0],["2013-06-24",8.94,9.1,8.3,8.39,2716700.0],["2013-06-25",8.64,9.0,8.55,8.93,2046700.0],["2013-06-26",9.13,10.45,9.1,10.1,7040100.0],["2013-06-27",10.23,11.34,10.2,11.06,8298400.0],["2013-06-28",10.88,11.61,10.75,10.99,4322900.0],["2013-07-01",11.54,12.12,11.5,11.8,4700000.0],["2013-07-02",12.09,12.19,11.2,11.57,3789700.0],["2013-07-03",11.41,11.75,11.3,11.43,959000.0],["2013-07-05",11.74,12.07,11.6,12.04,2701400.0],["2013-07-08",12.39,12.69,11.93,12.31,3602200.0],["2013-07-09",11.79,11.8,10.61,10.75,8107100.0],["2013-07-10",10.57,11.33,10.56,11.02,2816100.0],["2013-07-11",11.34,11.5,11.13,11.27,2104400.0],["2013-07-12",10.77,11.69,10.7,11.55,4173100.0],["2013-07-15",11.9,14.08,11.77,13.93,9340800.0],["2013-07-16",14.05,14.47,13.31,13.98,6543000.0],["2013-07-17",14.3,14.37,13.47,13.7,3415700.0],["2013-07-18",13.8,13.92,13.2,13.27,2381700.0],["2013-07-19",13.25,13.53,12.82,13.42,1695300.0],["2013-07-22",13.46,14.2,13.39,13.96,3003900.0],["2013-07-23",14.2,14.39,13.68,13.9,2833900.0],["2013-07-24",13.97,14.2,13.42,13.58,1738000.0],["2013-07-25",13.48,13.83,13.13,13.69,1439400.0],["2013-07-26",13.51,13.9,13.44,13.68,1053600.0],["2013-07-29",14.11,14.3,13.5,13.6,2666500.0],["2013-07-30",13.72,14.12,13.51,14.03,2466600.0],["2013-07-31",14.2,15.1,14.02,14.79,4425900.0],["2013-08-01",15.01,15.07,14.23,14.38,2678100.0],["2013-08-02",14.49,14.85,13.96,14.11,2136100.0],["2013-08-05",14.5,15.85,14.47,15.75,5439200.0],["2013-08-06",16.09,16.4,15.02,15.37,4009100.0],["2013-08-07",14.84,15.1,13.81,14.31,5025200.0],["2013-08-08",13.7,14.21,13.14,13.17,5513400.0],["2013-08-09",13.13,13.65,13.0,13.23,2473500.0],["2013-08-12",13.15,13.43,12.84,12.89,1892400.0],["2013-08-13",13.0,13.13,11.75,11.78,4371600.0],["2013-08-14",11.84,12.42,11.73,12.0,2688900.0],["2013-08-15",11.75,11.82,10.55,10.64,4475600.0],["2013-08-16",10.78,11.65,10.66,11.47,2643900.0],["2013-08-19",11.81,11.86,10.87,10.95,2653000.0],["2013-08-20",11.01,11.55,11.01,11.46,2009900.0],["2013-08-21",11.5,12.87,11.32,12.51,4814500.0],["2013-08-22",12.76,12.97,12.28,12.66,2909200.0],["2013-08-23",13.0,13.19,12.72,13.16,2751100.0],["2013-08-26",13.29,13.57,12.95,13.03,2583900.0],["2013-08-27",12.59,12.78,12.01,12.09,2657100.0],["2013-08-28",11.97,12.5,11.88,12.32,1432000.0],["2013-08-29",12.2,12.8,12.04,12.09,2752400.0],["2013-08-30",12.35,12.78,12.17,12.51,2852100.0],["2013-09-03",12.75,13.25,12.7,13.22,2759700.0],["2013-09-04",13.12,13.85,12.96,13.47,2866100.0],["2013-09-05",13.59,14.41,13.57,14.06,3318800.0],["2013-09-06",14.38,14.38,13.6,13.77,2303000.0],["2013-09-09",13.76,14.48,13.72,14.14,2625700.0],["2013-09-10",14.42,14.6,13.89,14.09,2506200.0],["2013-09-11",13.89,14.3,13.75,13.97,1508900.0],["2013-09-12",14.05,14.19,13.65,13.68,1469200.0],["2013-09-13",13.65,14.08,13.4,13.98,1684600.0],["2013-09-16",14.24,14.57,14.0,14.18,1925300.0],["2013-09-17",14.2,14.33,13.93,14.31,1171200.0],["2013-09-18",14.35,14.88,14.12,14.61,2210900.0],["2013-09-19",14.79,14.95,14.5,14.86,1650300.0],["2013-09-20",14.96,15.36,14.8,14.85,2157200.0],["2013-09-23",14.82,15.1,14.11,14.36,1947500.0],["2013-09-24",14.3,15.0,14.07,14.56,1867500.0],["2013-09-25",14.86,15.46,14.56,15.2,3096200.0],["2013-09-26",15.36,15.77,15.05,15.27,2380000.0],["2013-09-27",15.43,16.8,15.21,16.72,4352700.0],["2013-09-30",16.24,17.71,15.94,16.99,4837000.0],["2013-10-01",17.24,18.19,17.22,18.18,3652700.0],["2013-10-02",18.02,18.69,17.88,18.56,3400900.0],["2013-10-03",19.11,19.77,18.66,19.37,5145200.0],["2013-10-04",19.65,19.7,18.75,19.59,3602400.0],["2013-10-07",19.16,19.9,19.0,19.13,2592000.0],["2013-10-08",19.65,20.17,17.87,18.24,5221800.0],["2013-10-09",18.45,18.55,16.76,17.58,4194700.0],["2013-10-10",18.12,19.2,18.11,19.18,3988500.0],["2013-10-11",19.7,20.12,19.12,19.85,3885000.0],["2013-10-14",19.48,20.65,19.33,20.57,3319800.0],["2013-10-15",21.2,21.85,20.47,20.79,4555400.0],["2013-10-16",21.09,22.1,21.09,22.02,3584600.0],["2013-10-17",22.3,22.94,21.68,22.29,3939200.0],["2013-10-18",22.69,23.48,22.32,23.13,4028800.0],["2013-10-21",23.85,24.25,22.64,23.12,5443200.0],["2013-10-22",23.57,24.35,22.16,24.34,5522200.0],["2013-10-23",24.5,24.87,23.91,24.65,5317800.0],["2013-10-24",25.0,25.56,24.55,24.73,3901600.0],["2013-10-25",24.89,24.98,22.62,23.55,5902100.0],["2013-10-28",23.84,24.5,21.8,22.84,6986700.0],["2013-10-29",22.78,23.95,22.65,23.95,2769400.0],["2013-10-30",24.28,24.79,23.1,23.31,3449100.0],["2013-10-31",22.5,23.68,22.02,23.0,3151900.0],["2013-11-01",23.95,25.56,23.92,25.56,5676800.0],["2013-11-04",27.07,29.0,26.75,28.65,7300000.0],["2013-11-05",28.66,29.2,27.3,28.19,4452300.0],["2013-11-06",28.45,28.5,26.13,27.28,4824500.0],["2013-11-07",26.9,27.06,25.54,26.25,3907400.0],["2013-11-08",27.21,28.65,26.56,28.65,4176800.0],["2013-11-11",28.93,29.9,28.25,29.56,4344800.0],["2013-11-12",29.11,29.78,27.83,28.23,4655800.0],["2013-11-13",29.4,32.24,29.0,32.0,10539800.0],["2013-11-14",32.7,33.25,31.12,31.88,6567600.0],["2013-11-15",31.78,32.08,30.83,31.91,4006100.0],["2013-11-18",32.26,33.17,30.84,31.0,5115800.0],["2013-11-19",30.84,31.65,29.08,29.62,4902200.0],["2013-11-20",30.0,31.23,29.08,30.75,3571600.0],["2013-11-21",30.71,31.44,30.08,31.28,3066900.0],["2013-11-22",31.0,31.5,30.3,30.88,2175900.0],["2013-11-25",31.2,31.25,28.43,28.85,4543200.0],["2013-11-26",27.78,30.14,26.66,29.74,7366500.0],["2013-11-27",29.47,30.29,28.84,29.71,2379500.0],["2013-11-29",29.45,29.96,28.58,29.14,1652500.0],["2013-12-02",28.93,30.0,28.57,29.02,2356600.0],["2013-12-03",28.51,29.57,28.06,29.46,2196100.0],["2013-12-04",28.85,31.04,28.83,30.28,3292700.0],["2013-12-05",30.3,30.89,29.0,29.07,3126100.0],["2013-12-06",29.28,29.55,27.2,27.57,4782000.0],["2013-12-09",27.7,28.6,26.92,26.94,3258600.0],["2013-12-10",26.5,28.67,26.1,28.4,3686800.0],["2013-12-11",28.58,28.88,26.63,26.77,2477800.0],["2013-12-12",27.03,28.57,26.8,28.03,3335900.0],["2013-12-13",27.98,28.49,27.21,27.69,2685400.0],["2013-12-16",27.85,29.26,27.57,29.13,3129500.0],["2013-12-17",28.99,30.19,28.59,29.75,4329400.0],["2013-12-18",29.9,30.17,28.35,29.69,3006300.0],["2013-12-19",29.24,31.32,29.15,31.12,3723000.0],["2013-12-20",31.21,31.82,29.31,29.48,5746300.0],["2013-12-23",29.85,30.68,29.67,30.22,2501500.0],["2013-12-24",30.01,30.5,29.1,29.65,1712700.0],["2013-12-26",29.71,30.15,29.27,29.59,1861600.0],["2013-12-27",29.56,29.94,29.0,29.19,1571700.0],["2013-12-30",29.3,30.7,29.29,30.32,2774700.0],["2013-12-31",30.54,30.64,29.45,29.82,1796000.0],["2014-01-02",29.7,34.29,29.6,34.19,7972500.0],["2014-01-03",34.06,35.64,33.16,35.24,5801200.0],["2014-01-06",36.01,36.9,34.6,35.73,4606200.0],["2014-01-07",36.3,39.84,36.27,38.57,8377400.0],["2014-01-08",38.17,39.47,37.34,38.43,3442900.0],["2014-01-09",39.17,39.63,36.74,36.91,4396000.0],["2014-01-10",37.33,38.4,36.38,37.92,2376300.0],["2014-01-13",38.65,38.84,35.4,35.78,3054500.0],["2014-01-14",36.14,40.32,36.06,39.67,5854700.0],["2014-01-15",40.69,42.43,40.56,41.97,5391200.0],["2014-01-16",43.22,43.6,41.87,42.8,4321800.0],["2014-01-17",42.86,43.5,41.21,41.75,3189700.0],["2014-01-21",42.47,42.93,40.33,42.88,3449100.0],["2014-01-22",43.0,43.58,42.14,42.78,1963900.0],["2014-01-23",41.53,41.72,39.59,41.08,3193400.0],["2014-01-24",39.44,39.44,37.1,37.25,4768300.0],["2014-01-27",36.0,38.83,35.52,37.38,5230700.0],["2014-01-28",38.4,40.0,38.4,39.68,3515500.0],["2014-01-29",39.42,41.8,38.63,39.81,5108600.0],["2014-01-30",40.42,41.09,39.75,39.92,3379200.0],["2014-01-31",38.6,40.14,38.41,39.13,2859900.0],["2014-02-03",39.13,39.9,35.25,35.99,4798000.0],["2014-02-04",36.76,38.38,36.2,37.28,4455200.0],["2014-02-05",37.04,37.71,33.8,37.39,5167100.0],["2014-02-06",37.57,38.69,36.17,36.84,3343000.0],["2014-02-07",37.4,38.92,37.0,38.87,3243300.0],["2014-02-10",39.32,40.66,38.95,39.12,3057100.0],["2014-02-11",36.5,38.65,36.07,36.17,6923100.0],["2014-02-12",36.71,37.6,35.98,36.09,7437100.0],["2014-02-13",35.78,38.64,35.46,38.16,5568600.0],["2014-02-14",38.5,39.22,36.75,37.64,4389500.0],["2014-02-18",38.39,39.59,37.75,39.25,3472200.0],["2014-02-19",38.86,40.48,37.75,37.96,4577300.0],["2014-02-20",38.19,39.3,37.38,39.25,3317000.0],["2014-02-21",39.5,39.75,36.11,37.77,6036000.0],["2014-02-24",38.89,40.58,38.29,39.75,5717400.0],["2014-02-25",39.84,40.37,38.92,40.09,3006100.0],["2014-02-26",39.79,44.01,39.75,42.66,7576200.0],["2014-02-27",43.16,43.87,42.14,43.07,3199600.0],["2014-02-28",43.1,44.5,40.61,41.84,4170200.0],["2014-03-03",40.39,41.28,39.5,40.32,3666100.0],["2014-03-04",42.19,43.8,42.01,43.67,5596100.0],["2014-03-05",41.28,42.5,36.95,39.02,16301800.0],["2014-03-06",40.08,41.37,39.05,39.09,8113700.0],["2014-03-07",39.55,39.64,37.06,37.85,5974400.0],["2014-03-10",37.15,37.31,35.25,36.04,5786700.0],["2014-03-11",36.0,37.12,33.71,34.23,5537200.0],["2014-03-12",33.35,35.2,32.86,34.18,4938700.0],["2014-03-13",34.8,35.42,32.57,33.07,4807700.0],["2014-03-14",32.5,33.69,32.09,32.89,3414700.0],["2014-03-17",33.54,34.67,33.25,33.6,2911600.0],["2014-03-18",33.87,35.2,33.51,34.77,2896300.0],["2014-03-19",34.62,35.88,34.6,35.13,3468200.0],["2014-03-20",35.46,36.64,34.33,35.6,3882000.0],["2014-03-21",36.17,36.5,35.05,35.14,3444600.0],["2014-03-24",35.29,35.61,32.45,33.02,4513700.0],["2014-03-25",33.69,34.58,32.83,33.72,3019000.0],["2014-03-26",34.2,34.5,31.04,31.09,4490500.0],["2014-03-27",30.6,31.47,29.52,30.48,5971800.0],["2014-03-28",30.85,32.62,30.85,31.99,3752300.0],["2014-03-31",32.54,32.9,31.3,32.04,2725900.0],["2014-04-01",32.18,33.08,31.91,33.02,2704100.0],["2014-04-02",33.48,33.72,32.6,33.39,2543600.0],["2014-04-03",33.72,34.38,31.95,32.41,3332400.0],["2014-04-04",32.67,33.19,30.22,30.98,3793500.0],["2014-04-07",30.1,31.1,27.83,28.35,4789900.0],["2014-04-08",28.85,29.08,27.88,28.7,3233600.0],["2014-04-09",29.02,29.87,28.31,29.85,2778800.0],["2014-04-10",29.93,30.0,26.41,26.68,6090600.0],["2014-04-11",25.75,27.41,24.9,24.99,7169000.0],["2014-04-14",25.05,26.95,24.86,25.8,5126900.0],["2014-04-15",25.8,26.22,23.01,25.17,5990700.0],["2014-04-16",25.7,27.06,25.2,26.97,4440200.0],["2014-04-17",26.94,27.48,26.1,26.46,3685700.0],["2014-04-21",26.82,27.26,26.27,27.08,2088300.0],["2014-04-22",27.68,29.85,27.59,29.64,4754600.0],["2014-04-23",29.9,30.3,28.91,29.21,3142700.0],["2014-04-24",29.87,31.08,29.05,30.7,4385800.0],["2014-04-25",29.87,30.7,29.5,30.15,2928500.0],["2014-04-28",30.02,30.1,25.81,26.83,6100200.0],["2014-04-29",27.29,27.85,26.6,27.47,2133500.0],["2014-04-30",27.25,27.25,26.31,27.12,2021200.0],["2014-05-01",26.87,28.93,26.77,27.51,2632500.0],["2014-05-02",28.25,28.61,27.25,27.54,1888700.0],["2014-05-05",26.67,27.39,26.38,26.88,2035000.0],["2014-05-06",26.95,28.05,26.81,26.99,1951800.0],["2014-05-07",28.21,28.85,26.12,27.25,6332300.0],["2014-05-08",27.5,27.79,25.86,25.97,3481100.0],["2014-05-09",25.84,26.99,25.59,26.32,3008000.0],["2014-05-12",26.63,28.25,26.4,28.0,3089800.0],["2014-05-13",27.85,28.2,26.83,27.3,2649400.0],["2014-05-14",27.31,27.82,26.76,26.93,2205400.0],["2014-05-15",26.79,26.89,24.51,25.32,5918600.0],["2014-05-16",23.01,23.75,22.01,22.07,10103600.0],["2014-05-19",22.09,22.44,21.38,21.71,5498600.0],["2014-05-20",22.0,23.1,21.73,22.41,5931500.0],["2014-05-21",22.71,24.06,22.71,24.0,4633500.0],["2014-05-22",24.07,25.1,24.03,24.51,4097600.0],["2014-05-23",24.47,24.79,23.75,24.2,2444600.0],["2014-05-27",23.85,25.7,23.72,25.43,3759100.0],["2014-05-28",25.49,26.12,25.01,26.05,2655300.0],["2014-05-29",26.1,27.57,26.07,27.3,3776500.0],["2014-05-30",27.35,27.4,25.63,25.75,3096800.0],["2014-06-02",25.89,26.24,24.81,25.6,2186200.0],["2014-06-03",25.55,25.6,24.51,25.09,1692400.0],["2014-06-04",24.0,24.5,23.1,23.59,4748200.0],["2014-06-05",23.52,24.15,23.31,23.46,2486900.0],["2014-06-06",23.65,24.54,23.61,24.05,2352100.0],["2014-06-09",23.97,24.92,23.7,24.25,2103300.0],["2014-06-10",24.08,24.64,23.62,24.0,1712800.0],["2014-06-11",23.5,24.48,23.48,24.12,1467000.0],["2014-06-12",24.5,25.25,24.06,24.49,2561400.0],["2014-06-13",24.53,25.24,24.2,25.11,1625000.0],["2014-06-16",25.06,26.36,25.0,25.97,3325900.0],["2014-06-17",26.23,28.14,25.84,27.98,5402100.0],["2014-06-18",27.81,28.14,26.73,28.05,3940000.0],["2014-06-19",28.1,28.25,27.25,27.43,2365200.0],["2014-06-20",27.62,29.27,27.5,29.12,3665600.0],["2014-06-23",29.28,29.48,28.5,29.21,3245500.0],["2014-06-24",29.12,29.63,27.61,27.77,3178000.0],["2014-06-25",27.5,28.7,27.4,28.51,2579900.0],["2014-06-26",29.55,30.23,29.22,29.79,4043600.0],["2014-06-27",29.65,30.22,29.34,29.79,1796800.0],["2014-06-30",30.0,31.59,29.75,31.26,4089400.0],["2014-07-01",31.35,31.75,30.43,30.72,2558200.0],["2014-07-02",31.72,31.9,30.72,30.81,2723200.0],["2014-07-03",30.95,31.0,30.07,30.71,1212700.0],["2014-07-07",31.32,32.14,29.54,29.73,4323600.0],["2014-07-08",29.8,29.84,27.3,27.78,5271600.0],["2014-07-09",28.13,28.45,27.49,27.88,2391900.0],["2014-07-10",26.88,28.7,26.24,28.12,3061200.0],["2014-07-11",27.94,28.62,27.94,28.32,1633700.0],["2014-07-14",28.7,28.9,28.13,28.49,1962300.0],["2014-07-15",28.7,29.62,28.44,29.15,2433500.0],["2014-07-16",29.45,29.94,28.74,28.86,1650300.0],["2014-07-17",28.48,29.45,27.71,27.86,2358000.0],["2014-07-18",27.93,29.15,27.91,28.33,2396900.0],["2014-07-21",28.11,28.88,27.43,28.63,1922300.0],["2014-07-22",28.97,29.49,28.43,28.65,1839700.0],["2014-07-23",28.88,29.07,27.94,28.28,1745900.0],["2014-07-24",28.28,28.82,27.81,27.97,1930000.0],["2014-07-25",27.68,28.18,27.46,27.65,1752300.0],["2014-07-28",26.51,28.14,26.5,27.76,2501900.0],["2014-07-29",27.65,27.79,25.63,25.94,3953900.0],["2014-07-30",26.38,26.63,25.85,26.23,1929000.0],["2014-07-31",25.87,26.09,24.61,24.96,2937500.0],["2014-08-01",24.41,24.85,23.2,23.6,4085500.0],["2014-08-04",24.17,24.54,23.7,24.09,2170300.0],["2014-08-05",24.42,25.86,24.38,25.16,3975900.0],["2014-08-06",24.63,26.1,24.6,25.65,2822700.0],["2014-08-07",26.05,26.44,25.47,25.73,2856100.0],["2014-08-08",25.85,25.95,25.02,25.41,1814800.0],["2014-08-11",25.5,26.69,25.5,26.15,2680100.0],["2014-08-12",26.36,26.65,24.75,24.97,4435600.0],["2014-08-13",27.45,31.14,27.4,31.03,19409100.0],["2014-08-14",30.5,32.86,29.66,32.4,10924000.0],["2014-08-15",32.37,33.73,31.83,33.25,7031800.0],["2014-08-18",33.5,34.78,33.26,34.53,6295800.0],["2014-08-19",34.82,35.39,34.11,34.65,5147500.0],["2014-08-20",34.33,35.29,33.5,35.2,4926800.0],["2014-08-21",35.26,35.4,34.2,34.63,3504700.0],["2014-08-22",34.5,35.16,34.07,35.03,2388500.0],["2014-08-25",35.4,36.58,35.35,35.43,3602600.0],["2014-08-26",35.25,35.82,34.88,35.48,2390400.0],["2014-08-27",35.39,35.4,34.51,34.98,2788200.0],["2014-08-28",34.35,35.74,34.03,35.25,2187100.0],["2014-08-29",35.55,35.81,35.03,35.44,1676000.0],["2014-09-02",35.64,38.42,35.1,38.34,6306000.0],["2014-09-03",38.42,38.5,36.89,37.29,3852800.0],["2014-09-04",37.5,39.24,37.33,37.72,4792400.0],["2014-09-05",37.73,38.91,37.7,38.58,3233600.0],["2014-09-08",39.75,41.12,38.9,39.31,5853400.0],["2014-09-09",39.35,39.74,37.7,38.09,2808700.0],["2014-09-10",38.35,39.28,37.54,39.07,2747000.0],["2014-09-11",38.55,39.31,38.35,39.02,2157400.0],["2014-09-12",38.82,40.5,38.7,39.74,3263500.0],["2014-09-15",39.8,40.19,37.2,37.74,3886300.0],["2014-09-16",37.4,37.88,36.19,37.53,4094600.0],["2014-09-17",37.99,40.82,37.97,40.29,6361700.0],["2014-09-18",40.43,40.68,39.48,39.71,3560700.0],["2014-09-19",39.89,40.0,38.22,39.19,3187700.0],["2014-09-22",38.81,38.89,37.02,37.6,3292000.0],["2014-09-23",37.59,39.04,37.54,37.85,2897600.0],["2014-09-24",38.35,39.11,37.78,38.67,2658200.0],["2014-09-25",38.3,38.65,37.25,37.89,2272100.0],["2014-09-26",38.08,38.4,37.47,37.88,1826300.0],["2014-09-29",36.98,38.21,36.65,37.21,2137400.0],["2014-09-30",37.45,37.6,35.55,35.77,3629300.0],["2014-10-01",35.52,35.62,33.41,34.19,5098400.0],["2014-10-02",34.04,35.19,32.84,34.78,4190900.0],["2014-10-03",35.56,35.79,34.45,34.46,2209600.0],["2014-10-06",34.82,35.0,32.44,33.43,3664500.0],["2014-10-07",33.23,34.12,32.59,32.69,2165300.0],["2014-10-08",32.84,33.15,30.89,32.83,4198800.0],["2014-10-09",32.65,33.22,30.14,30.28,4446400.0],["2014-10-10",29.52,30.41,28.21,28.56,4526600.0],["2014-10-13",29.13,29.6,25.89,26.23,4778100.0],["2014-10-14",26.61,27.26,25.3,26.13,4476700.0],["2014-10-15",25.31,27.26,25.1,26.96,6289300.0],["2014-10-16",25.89,29.02,25.8,28.55,5401900.0],["2014-10-17",30.0,30.5,27.47,27.72,4872100.0],["2014-10-20",27.77,28.93,27.55,28.62,3056200.0],["2014-10-21",29.31,31.45,29.31,30.85,5623700.0],["2014-10-22",31.1,31.68,29.15,29.26,4181300.0],["2014-10-23",29.8,30.34,29.33,29.85,2667500.0],["2014-10-24",29.56,29.98,28.91,29.54,2392300.0],["2014-10-27",29.2,29.44,28.26,28.85,2026700.0],["2014-10-28",29.2,30.29,28.66,30.23,2625700.0],["2014-10-29",30.24,30.68,28.93,29.59,2366700.0],["2014-10-30",29.56,30.1,29.02,29.75,1993000.0],["2014-10-31",30.54,32.07,29.93,31.9,3490900.0],["2014-11-03",32.0,33.31,31.4,31.62,3212600.0],["2014-11-04",31.48,31.75,30.28,30.47,2637800.0],["2014-11-05",31.04,31.04,29.11,29.7,2467900.0],["2014-11-06",30.45,31.73,30.0,30.57,3577300.0],["2014-11-07",30.08,30.74,29.36,30.27,2648400.0],["2014-11-10",30.7,32.31,30.7,31.72,3966400.0],["2014-11-11",32.0,32.2,30.6,31.47,6238200.0],["2014-11-12",32.64,33.0,27.5,28.08,21186700.0],["2014-11-13",27.7,28.04,25.61,25.73,11208300.0],["2014-11-14",25.56,27.18,25.24,26.93,5785200.0],["2014-11-17",26.5,26.87,25.91,26.37,3098000.0],["2014-11-18",26.84,27.77,26.57,27.36,4220200.0],["2014-11-19",27.22,27.5,26.46,26.78,3257400.0],["2014-11-20",26.38,27.42,26.06,27.38,2518100.0],["2014-11-21",27.82,28.53,27.48,27.57,3434300.0],["2014-11-24",27.92,28.1,27.43,27.79,1973700.0],["2014-11-25",27.93,28.05,27.0,27.22,2189700.0],["2014-11-26",26.94,27.65,26.84,27.47,1380800.0],["2014-11-28",26.55,26.6,24.03,24.29,4926200.0],["2014-12-01",24.0,24.0,21.9,22.22,6876100.0],["2014-12-02",22.61,23.48,22.59,23.21,3444100.0],["2014-12-03",23.53,23.9,23.19,23.2,2573700.0],["2014-12-04",22.97,23.85,22.97,23.81,2498900.0],["2014-12-05",23.95,25.28,23.86,24.93,3474100.0],["2014-12-08",24.82,25.9,23.89,24.11,4507500.0],["2014-12-09",23.0,24.29,22.58,24.15,3063900.0],["2014-12-10",24.12,24.6,22.95,23.09,3660900.0],["2014-12-11",23.39,24.37,23.22,23.69,2604700.0],["2014-12-12",23.16,23.63,22.8,23.01,2324200.0],["2014-12-15",23.43,23.79,22.28,22.28,2272500.0],["2014-12-16",21.92,23.09,21.6,22.02,2974700.0],["2014-12-17",22.04,22.2,20.64,21.62,4776300.0],["2014-12-18",22.38,22.6,20.65,21.11,6593000.0],["2014-12-19",21.05,21.99,21.0,21.91,4603300.0],["2014-12-22",22.04,22.38,21.5,22.37,1777100.0],["2014-12-23",22.4,22.96,22.07,22.61,1861100.0],["2014-12-24",22.65,22.98,22.35,22.82,850900.0],["2014-12-26",22.86,23.85,22.86,23.44,1782600.0],["2014-12-29",23.79,24.16,23.3,23.6,1581200.0],["2014-12-30",23.41,23.76,23.25,23.65,1409500.0],["2014-12-31",23.69,24.28,23.11,24.19,1982600.0],["2015-01-02",24.41,24.76,22.87,24.69,3282400.0],["2015-01-05",24.2,24.51,23.1,23.14,2305400.0],["2015-01-06",23.38,23.49,21.72,22.28,2529600.0],["2015-01-07",22.66,22.8,21.73,21.94,1765400.0],["2015-01-08",22.2,22.92,21.98,22.9,1657800.0],["2015-01-09",22.88,23.12,22.34,22.9,1130300.0],["2015-01-12",22.66,22.7,21.38,21.92,2437300.0],["2015-01-13",22.19,23.16,21.85,22.28,2154200.0],["2015-01-14",21.8,22.79,21.75,22.16,2016700.0],["2015-01-15",22.4,22.67,21.31,21.39,2025900.0],["2015-01-16",21.23,21.77,21.01,21.29,2209400.0],["2015-01-20",21.06,21.19,18.9,19.21,5383600.0],["2015-01-21",19.25,20.09,19.16,19.25,3773700.0],["2015-01-22",19.42,19.6,18.68,19.01,3051800.0],["2015-01-23",18.92,19.99,18.91,19.3,2917300.0],["2015-01-26",19.25,20.37,19.25,19.97,2172600.0],["2015-01-27",19.43,20.72,19.43,20.36,2180000.0],["2015-01-28",20.5,20.68,19.56,19.77,1811800.0],["2015-01-29",19.91,20.25,18.98,19.81,2273300.0],["2015-01-30",19.63,20.73,19.6,20.39,2398300.0],["2015-02-02",20.84,21.58,20.63,21.32,2590200.0],["2015-02-03",23.47,27.35,23.46,26.69,14255200.0],["2015-02-04",26.1,27.15,25.23,25.72,5911200.0],["2015-02-05",26.1,26.25,25.0,25.34,3415300.0],["2015-02-06",25.38,26.51,25.31,25.66,2868600.0],["2015-02-09",25.62,27.26,25.57,26.67,3304000.0],["2015-02-10",27.0,27.62,26.2,27.13,3675300.0],["2015-02-11",27.17,27.61,26.77,27.44,2570400.0],["2015-02-12",27.85,29.37,27.85,29.14,4605800.0],["2015-02-13",29.24,29.72,28.49,28.84,2836100.0],["2015-02-17",28.95,29.93,28.72,29.68,2481700.0],["2015-02-18",29.8,29.91,29.06,29.29,1964200.0],["2015-02-19",28.27,28.81,27.61,28.39,2614800.0],["2015-02-20",28.5,28.95,28.25,28.95,1515100.0],["2015-02-23",28.84,28.86,28.09,28.47,1627600.0],["2015-02-24",29.89,31.08,29.75,29.97,4545300.0],["2015-02-25",30.2,30.27,29.38,29.73,1935100.0],["2015-02-26",29.53,29.99,29.0,29.57,1907300.0],["2015-02-27",29.32,29.75,29.25,29.63,1076000.0],["2015-03-02",29.3,30.47,29.3,30.42,1930200.0],["2015-03-03",30.42,30.64,30.05,30.34,1872900.0],["2015-03-04",30.4,30.95,30.0,30.18,3102300.0],["2015-03-05",31.86,34.8,31.5,34.6,10996900.0],["2015-03-06",35.45,35.5,33.35,33.55,7016700.0],["2015-03-09",33.53,33.8,31.38,32.31,4739500.0],["2015-03-10",30.96,32.15,30.7,31.65,3456800.0],["2015-03-11",31.73,32.53,31.65,31.92,2137400.0],["2015-03-12",32.0,32.45,31.6,32.05,1595200.0],["2015-03-13",31.55,32.25,30.8,32.02,2270100.0],["2015-03-16",31.72,31.93,30.98,31.64,1979000.0],["2015-03-17",31.32,34.44,31.32,34.23,3707600.0],["2015-03-18",33.9,34.84,33.65,34.58,2420300.0],["2015-03-19",34.5,35.35,34.25,34.7,2180000.0],["2015-03-20",34.75,35.25,34.16,34.88,1808900.0],["2015-03-23",34.64,36.15,34.4,35.79,2551900.0],["2015-03-24",35.71,36.4,35.51,36.03,2037000.0],["2015-03-25",36.04,36.09,34.15,34.8,2927700.0],["2015-03-26",34.42,35.1,34.12,34.59,1561600.0],["2015-03-27",34.48,34.95,33.91,34.48,1220500.0],["2015-03-30",34.72,34.82,32.8,33.12,3062200.0],["2015-03-31",32.9,33.98,32.32,33.39,1713700.0],["2015-04-01",33.32,34.29,33.22,33.81,1671700.0],["2015-04-02",33.74,34.71,33.69,33.89,1448200.0],["2015-04-06",33.66,34.48,33.28,34.19,1712400.0],["2015-04-07",34.09,34.53,33.83,33.92,1368400.0],["2015-04-08",34.0,34.67,33.98,34.12,1492100.0],["2015-04-09",34.24,34.36,33.82,34.13,1271000.0],["2015-04-10",34.13,34.79,34.0,34.54,1409500.0],["2015-04-13",34.74,35.6,34.7,35.22,1712300.0],["2015-04-14",35.36,35.63,34.52,35.07,1181000.0],["2015-04-15",35.16,35.66,34.77,35.59,1481200.0],["2015-04-16",35.74,36.48,35.42,35.99,1820300.0],["2015-04-17",35.51,35.64,34.6,34.82,1826400.0],["2015-04-20",35.44,35.5,34.5,35.25,1826800.0],["2015-04-21",35.44,35.99,35.28,35.85,1315900.0],["2015-04-22",35.93,36.7,35.93,36.24,1452500.0],["2015-04-23",36.23,36.82,36.0,36.49,1479300.0],["2015-04-24",36.49,36.96,36.06,36.36,1163900.0],["2015-04-27",36.38,36.8,35.46,35.65,1288700.0],["2015-04-28",35.53,37.84,35.53,37.73,3170900.0],["2015-04-29",37.41,38.01,36.76,37.12,2122800.0],["2015-04-30",37.1,37.49,35.01,35.4,2535700.0],["2015-05-01",35.42,36.82,35.3,36.26,1496300.0],["2015-05-04",36.58,37.06,36.18,36.44,1311500.0],["2015-05-05",36.23,36.98,35.65,35.92,2107000.0],["2015-05-06",35.95,36.28,34.36,34.64,3059000.0],["2015-05-07",35.23,35.68,32.88,34.28,4531000.0],["2015-05-08",34.71,37.49,34.57,37.1,4317700.0],["2015-05-11",37.25,40.08,37.22,39.09,5988500.0],["2015-05-12",38.62,39.0,37.93,38.79,2133500.0],["2015-05-13",39.02,39.6,38.85,38.99,1738700.0],["2015-05-14",39.16,39.49,38.49,38.73,1953000.0],["2015-05-15",38.68,39.33,38.07,38.85,1508400.0],["2015-05-18",39.12,40.01,36.84,37.06,6697600.0],["2015-05-19",37.45,37.78,34.65,34.96,6378700.0],["2015-05-20",34.99,35.22,33.13,33.31,6389000.0],["2015-05-21",34.05,35.17,33.51,34.03,4711900.0],["2015-05-22",33.88,34.55,33.3,33.71,2750600.0],["2015-05-26",33.35,33.75,32.69,33.31,2617100.0],["2015-05-27",33.37,33.67,32.61,33.26,2174200.0],["2015-05-28",33.87,34.48,33.3,33.69,2392800.0],["2015-05-29",33.51,33.9,32.55,32.66,2368700.0],["2015-06-01",33.0,33.11,31.95,32.35,2390600.0],["2015-06-02",32.05,32.57,30.6,32.17,3318300.0],["2015-06-03",32.3,32.45,31.76,32.06,1833700.0],["2015-06-04",32.01,32.33,31.12,31.52,2381100.0],["2015-06-05",31.46,33.36,31.27,33.16,2945600.0],["2015-06-08",33.6,33.6,31.93,32.2,2638000.0],["2015-06-09",31.96,32.07,30.72,31.23,2770800.0],["2015-06-10",31.42,32.8,31.41,32.54,2315700.0],["2015-06-11",32.63,33.6,32.37,33.41,2098300.0],["2015-06-12",33.26,33.65,32.75,32.78,1388000.0],["2015-06-15",32.2,33.5,31.87,33.18,1483700.0],["2015-06-16",32.9,33.32,32.63,32.72,1176500.0],["2015-06-17",32.75,33.49,32.75,33.24,1355600.0],["2015-06-18",33.22,33.31,32.85,33.2,1434200.0],["2015-06-19",33.14,33.43,32.06,32.31,2370700.0],["2015-06-22",32.5,32.59,31.77,32.03,1504000.0],["2015-06-23",31.98,32.94,31.86,32.86,1109700.0],["2015-06-24",32.69,32.73,32.01,32.36,1527800.0],["2015-06-25",32.57,32.57,32.11,32.14,1017600.0],["2015-06-26",32.0,32.07,29.6,29.75,4184100.0],["2015-06-29",28.24,30.12,27.6,28.25,3466200.0],["2015-06-30",28.61,29.47,28.17,28.6,1974700.0],["2015-07-01",29.13,29.3,27.2,27.25,2991500.0],["2015-07-02",27.28,27.8,26.61,27.4,2230200.0],["2015-07-06",26.25,26.69,25.5,25.84,2805300.0],["2015-07-07",25.73,26.56,24.23,26.26,3902700.0],["2015-07-08",24.95,25.9,24.27,24.57,2892000.0],["2015-07-09",25.75,26.53,25.51,25.64,3128500.0],["2015-07-10",26.56,26.86,25.5,25.83,2040500.0],["2015-07-13",26.45,26.8,26.06,26.44,2115300.0],["2015-07-14",26.37,27.38,26.37,26.64,1751700.0],["2015-07-15",26.57,27.09,26.01,26.23,1539900.0],["2015-07-16",26.49,26.9,26.35,26.86,1345100.0],["2015-07-17",26.92,27.06,26.49,26.55,1287600.0],["2015-07-20",26.81,27.21,26.25,26.36,1523200.0],["2015-07-21",26.47,26.53,25.79,26.14,1627400.0],["2015-07-22",25.99,25.99,25.18,25.84,1483500.0],["2015-07-23",25.79,26.5,25.48,25.67,1668700.0],["2015-07-24",25.68,25.75,25.02,25.25,1631300.0],["2015-07-27",24.7,25.39,23.65,24.79,1808000.0],["2015-07-28",24.87,26.09,24.57,25.74,1657400.0],["2015-07-29",25.75,27.39,25.43,27.21,2021800.0],["2015-07-30",27.26,27.6,26.51,26.77,1768900.0],["2015-07-31",26.73,27.48,26.5,26.86,1266500.0],["2015-08-03",26.75,26.94,24.6,24.75,3715700.0],["2015-08-04",25.01,25.03,23.89,24.57,2478500.0],["2015-08-05",25.56,27.21,25.41,26.55,3012400.0],["2015-08-06",26.77,26.89,25.16,25.73,2354200.0],["2015-08-07",25.69,25.93,24.69,25.05,1687700.0],["2015-08-10",25.34,26.01,25.13,25.95,1227700.0],["2015-08-11",25.83,25.9,24.52,24.87,1805800.0],["2015-08-12",24.38,24.74,23.26,24.29,3076500.0],["2015-08-13",24.45,25.07,24.35,24.55,1674300.0],["2015-08-14",24.68,25.54,24.57,24.74,1670000.0],["2015-08-17",24.76,24.99,23.73,24.23,3192600.0],["2015-08-18",24.53,25.0,23.67,24.69,3162200.0],["2015-08-19",21.45,21.63,19.54,20.2,15156100.0],["2015-08-20",19.97,19.99,18.54,18.78,4807900.0],["2015-08-21",18.13,18.83,17.36,17.4,5265700.0],["2015-08-24",14.51,17.56,14.16,16.28,4525400.0],["2015-08-25",18.15,18.59,16.74,17.11,4767800.0],["2015-08-26",17.5,17.69,16.33,17.2,4075400.0],["2015-08-27",17.95,18.24,17.38,18.23,2969200.0],["2015-08-28",18.11,19.32,18.0,18.83,2598300.0],["2015-08-31",18.51,19.33,18.43,18.72,1793400.0],["2015-09-01",18.1,18.65,17.87,18.01,2005900.0],["2015-09-02",18.31,18.43,17.7,18.42,1426800.0],["2015-09-03",18.58,19.25,18.25,18.59,1492100.0],["2015-09-04",18.39,18.8,18.08,18.32,1185400.0],["2015-09-08",18.56,19.21,18.5,18.86,1608000.0],["2015-09-09",19.36,19.85,18.87,19.18,2195400.0],["2015-09-10",19.16,19.77,19.08,19.37,1407500.0],["2015-09-11",19.17,19.46,18.69,18.96,1315500.0],["2015-09-14",18.92,19.03,18.51,18.72,1312500.0],["2015-09-15",18.59,19.2,18.52,19.13,1491500.0],["2015-09-16",19.21,19.99,19.21,19.71,1473000.0],["2015-09-17",19.63,20.94,19.56,20.5,2328200.0],["2015-09-18",19.68,19.99,19.06,19.08,2545700.0],["2015-09-21",19.27,19.54,18.83,19.04,1269500.0],["2015-09-22",18.58,18.77,18.16,18.21,1559000.0],["2015-09-23",18.18,18.38,17.07,17.16,1750600.0],["2015-09-24",17.05,17.43,16.15,17.18,2422200.0],["2015-09-25",17.51,17.95,16.86,17.03,1589200.0],["2015-09-28",16.96,17.0,15.5,15.72,3019200.0],["2015-09-29",15.85,16.33,15.6,15.86,2312500.0],["2015-09-30",16.19,16.72,16.12,16.62,1606800.0],["2015-10-01",16.73,17.0,16.05,16.67,1697600.0],["2015-10-02",16.48,18.99,16.27,18.77,3476000.0],["2015-10-05",18.99,19.8,18.41,19.54,2888100.0],["2015-10-06",19.53,20.49,18.96,19.42,2590900.0],["2015-10-07",19.88,20.97,19.58,20.31,2282400.0],["2015-10-08",20.11,20.73,19.62,20.6,2043100.0],["2015-10-09",20.8,21.24,20.3,21.12,1990100.0],["2015-10-12",21.42,21.45,20.22,20.64,1871500.0],["2015-10-13",20.29,21.15,20.06,20.59,1064900.0],["2015-10-14",20.71,21.43,20.66,21.13,1638200.0],["2015-10-15",21.33,21.98,21.05,21.6,2354300.0],["2015-10-16",21.52,21.75,21.15,21.7,1317600.0],["2015-10-19",21.43,22.44,21.2,21.74,1710400.0],["2015-10-20",21.74,22.3,21.35,21.65,1240000.0],["2015-10-21",21.73,21.9,20.7,20.73,1374200.0],["2015-10-22",20.9,21.57,20.74,21.02,2188300.0],["2015-10-23",21.2,21.25,20.26,20.68,1967300.0],["2015-10-26",22.0,22.75,21.53,21.66,4055900.0],["2015-10-27",21.49,21.61,20.47,20.65,1958200.0],["2015-10-28",20.68,21.8,20.57,21.67,1471600.0],["2015-10-29",21.79,22.07,21.27,21.44,1255800.0],["2015-10-30",21.15,21.9,20.49,21.83,2047400.0],["2015-11-02",21.83,22.84,21.52,22.65,1876800.0],["2015-11-03",22.72,23.7,22.58,23.23,1962100.0],["2015-11-04",23.73,24.0,22.55,23.25,2013900.0],["2015-11-05",23.15,23.41,22.51,22.85,1384100.0],["2015-11-06",22.84,23.65,22.63,23.57,1539900.0],["2015-11-09",23.64,23.96,22.83,23.03,2443200.0],["2015-11-10",24.8,24.88,20.81,22.25,12044800.0],["2015-11-11",22.47,23.29,21.73,22.83,3335700.0],["2015-11-12",22.07,23.12,21.7,21.88,2723100.0],["2015-11-13",21.6,22.24,21.21,21.31,2207800.0],["2015-11-16",21.15,21.63,20.53,21.54,2777400.0],["2015-11-17",22.04,22.04,20.09,20.21,3386100.0],["2015-11-18",20.22,21.28,20.22,21.18,2555000.0],["2015-11-19",20.98,21.15,20.4,20.57,2005800.0],["2015-11-20",20.86,21.04,20.5,20.9,2013600.0],["2015-11-23",20.67,21.39,20.55,21.13,1500800.0],["2015-11-24",21.02,21.95,20.85,21.85,1703900.0],["2015-11-25",21.9,22.62,21.69,22.31,2000200.0],["2015-11-27",22.1,22.54,21.87,22.5,871200.0],["2015-11-30",22.55,23.24,22.51,23.03,1652800.0],["2015-12-01",23.25,23.66,23.03,23.46,2114700.0],["2015-12-02",23.39,24.04,23.3,23.88,3132200.0],["2015-12-03",23.99,24.98,23.81,24.15,2326500.0],["2015-12-04",24.28,24.67,23.29,24.6,2637200.0],["2015-12-07",24.46,24.78,23.94,24.16,1670000.0],["2015-12-08",23.53,24.18,22.91,24.1,1415200.0],["2015-12-09",24.08,24.83,23.51,23.62,1832800.0],["2015-12-10",23.08,24.33,22.54,24.19,2020100.0],["2015-12-11",23.56,24.11,23.3,23.46,1362200.0],["2015-12-14",23.85,24.88,23.31,24.64,2468700.0],["2015-12-15",25.0,25.97,24.66,25.4,3062600.0],["2015-12-16",27.0,29.5,26.29,27.28,7435700.0],["2015-12-17",27.87,27.88,26.29,26.56,2827400.0],["2015-12-18",26.27,27.6,26.06,27.07,3255900.0],["2015-12-21",27.6,28.65,27.11,28.5,2720700.0],["2015-12-22",28.28,28.28,27.26,27.92,2324400.0],["2015-12-23",28.07,29.13,28.01,28.93,1992700.0],["2015-12-24",28.97,29.83,28.86,29.33,1282900.0],["2015-12-28",29.1,29.59,28.58,29.27,1458500.0],["2015-12-29",29.4,29.62,28.06,28.94,1756100.0],["2015-12-30",28.55,29.13,28.23,28.64,1617900.0],["2015-12-31",28.5,29.06,28.35,28.96,1303300.0],["2016-01-04",27.79,28.11,27.31,27.98,2740000.0],["2016-01-05",28.46,28.8,27.24,27.5,2006400.0],["2016-01-06",26.77,27.56,26.63,27.28,2246000.0],["2016-01-07",25.92,26.07,22.81,22.99,4681100.0],["2016-01-08",24.44,24.5,23.41,23.5,1885900.0],["2016-01-11",23.73,23.81,21.86,22.36,2705500.0],["2016-01-12",22.65,23.1,21.04,21.72,3296800.0],["2016-01-13",22.12,22.58,20.32,20.63,2746000.0],["2016-01-14",20.47,20.59,18.84,20.28,3295500.0],["2016-01-15",18.97,19.32,17.87,18.79,3185200.0],["2016-01-19",19.8,20.2,18.59,18.74,3583800.0],["2016-01-20",17.79,18.45,16.81,18.11,3655600.0],["2016-01-21",18.04,19.7,18.04,19.03,2690900.0],["2016-01-22",20.16,20.75,19.52,19.96,3036400.0],["2016-01-25",19.67,20.37,19.37,19.39,1874500.0],["2016-01-26",19.56,20.31,19.21,20.16,1925000.0],["2016-01-27",20.1,20.72,19.64,19.87,2498300.0],["2016-01-28",20.39,20.75,19.17,19.38,1989600.0],["2016-01-29",19.45,20.23,19.32,20.17,1612400.0],["2016-02-01",20.18,20.47,19.67,20.41,1585900.0],["2016-02-02",20.02,20.19,19.15,19.46,1558300.0],["2016-02-03",19.69,19.89,18.41,19.19,2279600.0],["2016-02-04",19.26,20.41,19.02,20.12,2056600.0],["2016-02-05",20.0,20.14,19.31,19.44,1940200.0],["2016-02-08",19.03,19.16,18.05,18.37,2191600.0],["2016-02-09",17.95,18.33,17.21,17.77,2578300.0],["2016-02-10",17.16,17.94,17.01,17.39,2571200.0],["2016-02-11",16.71,17.2,15.62,15.8,3637100.0],["2016-02-12",16.25,16.76,15.79,16.39,2275100.0],["2016-02-16",18.17,19.48,18.06,19.29,4630200.0],["2016-02-17",19.67,19.99,19.13,19.24,3035500.0],["2016-02-18",19.68,19.76,18.99,19.41,1853300.0],["2016-02-19",19.26,19.99,19.08,19.78,2035700.0],["2016-02-22",20.2,21.1,20.19,21.0,2239500.0],["2016-02-23",20.99,21.05,20.18,20.42,1473700.0],["2016-02-24",20.0,21.89,19.51,21.81,2720100.0],["2016-02-25",21.56,21.75,20.88,21.58,2087300.0],["2016-02-26",22.14,23.15,22.05,22.38,2528000.0],["2016-02-29",22.33,22.92,22.1,22.77,1923000.0],["2016-03-01",23.27,23.28,22.44,22.8,1794100.0],["2016-03-02",22.86,23.56,22.67,23.48,2335800.0],["2016-03-03",23.38,23.54,21.61,22.54,4147100.0],["2016-03-04",22.94,23.17,22.08,22.54,2665000.0],["2016-03-07",22.54,23.04,22.35,22.73,1734700.0],["2016-03-08",22.62,22.69,21.13,21.36,2520200.0],["2016-03-09",21.94,22.0,20.88,21.76,2701900.0],["2016-03-10",20.02,20.75,18.55,18.89,11430900.0],["2016-03-11",19.27,19.96,18.8,19.85,3415200.0],["2016-03-14",19.5,20.04,19.18,19.6,1767200.0],["2016-03-15",19.38,19.8,19.2,19.76,2125000.0],["2016-03-16",19.76,20.42,19.56,20.11,2037600.0],["2016-03-17",19.97,21.41,19.77,20.97,3031300.0],["2016-03-18",21.3,21.35,20.46,20.54,1743900.0],["2016-03-21",20.44,20.6,19.9,20.13,1473200.0],["2016-03-22",19.88,20.05,19.51,19.83,1543600.0],["2016-03-23",19.77,19.92,18.75,18.76,2254400.0],["2016-03-24",18.36,18.93,17.95,18.85,1473300.0],["2016-03-28",18.88,18.9,18.32,18.63,1041800.0],["2016-03-29",18.44,19.29,18.2,19.27,1597500.0],["2016-03-30",19.41,19.92,19.2,19.41,1490600.0],["2016-03-31",19.37,19.6,19.19,19.28,1050300.0],["2016-04-01",19.04,19.18,18.75,19.01,1046200.0],["2016-04-04",19.11,19.32,17.92,17.99,2910300.0],["2016-04-05",17.64,18.41,17.55,17.98,2312100.0],["2016-04-06",17.97,18.29,17.51,17.83,2586400.0],["2016-04-07",17.68,17.89,17.02,17.32,2377800.0],["2016-04-08",17.59,17.74,17.19,17.32,1485600.0],["2016-04-11",17.48,17.71,17.23,17.24,1196800.0],["2016-04-12",17.33,17.9,17.26,17.5,1715100.0],["2016-04-13",17.83,18.6,17.77,18.4,2090400.0],["2016-04-14",18.4,18.6,17.98,18.36,1256800.0],["2016-04-15",18.24,18.44,17.91,18.02,1655600.0],["2016-04-18",17.66,18.75,17.66,18.54,1945200.0],["2016-04-19",18.7,18.87,18.13,18.18,1650100.0],["2016-04-20",18.23,19.14,18.22,18.92,2940700.0],["2016-04-21",19.06,19.21,18.72,18.96,1361100.0],["2016-04-22",18.98,19.54,18.88,19.04,1646800.0],["2016-04-25",18.88,19.33,18.27,18.29,1578600.0],["2016-04-26",18.44,18.74,18.18,18.74,993000.0],["2016-04-27",18.65,19.19,18.58,18.99,1317000.0],["2016-04-28",18.7,19.05,18.56,18.69,1443800.0],["2016-04-29",18.7,18.95,17.72,17.91,2598300.0],["2016-05-02",17.91,18.05,17.18,17.52,1989000.0],["2016-05-03",17.25,17.35,16.3,16.57,3312400.0],["2016-05-04",16.5,17.07,16.21,16.37,2053500.0],["2016-05-05",16.66,16.72,16.09,16.12,1453100.0],["2016-05-06",16.07,16.4,15.53,15.9,2559900.0],["2016-05-09",15.86,16.16,15.21,15.46,2404600.0],["2016-05-10",15.1,15.62,15.02,15.46,3545600.0],["2016-05-11",17.56,18.46,17.17,17.38,7977500.0],["2016-05-12",17.43,17.81,16.52,17.04,3291600.0],["2016-05-13",16.94,17.5,16.7,16.91,1746500.0],["2016-05-16",16.96,17.64,16.95,17.5,1378500.0],["2016-05-17",17.4,17.69,17.18,17.4,1494600.0],["2016-05-18",17.3,17.67,17.21,17.4,1633800.0],["2016-05-19",17.31,17.54,17.0,17.38,1426400.0],["2016-05-20",17.43,18.22,17.42,18.06,2117600.0],["2016-05-23",18.04,18.86,18.04,18.54,1990400.0],["2016-05-24",18.8,19.27,18.75,19.14,2317500.0],["2016-05-25",19.28,19.6,19.21,19.56,2089500.0],["2016-05-26",19.65,19.65,18.61,18.82,2100300.0],["2016-05-27",18.8,19.04,18.64,18.72,1466600.0],["2016-05-31",18.62,18.9,18.45,18.68,1475100.0],["2016-06-01",18.49,18.76,18.09,18.66,1388100.0],["2016-06-02",18.32,18.54,18.0,18.06,2136100.0],["2016-06-03",17.88,17.98,17.27,17.51,2442600.0],["2016-06-06",17.58,18.27,17.47,18.23,1624000.0],["2016-06-07",18.27,18.48,18.05,18.24,1407100.0],["2016-06-08",18.32,18.32,17.91,18.07,1644000.0],["2016-06-09",17.93,18.06,17.67,17.89,1539900.0],["2016-06-10",17.49,17.62,16.35,16.38,3777100.0],["2016-06-13",16.17,16.44,15.77,15.85,2304800.0],["2016-06-14",15.85,16.31,15.51,15.86,1964400.0],["2016-06-15",15.8,16.49,15.71,15.73,2156500.0],["2016-06-16",15.51,15.83,15.26,15.63,2010100.0],["2016-06-17",15.73,16.07,15.65,15.76,1636200.0],["2016-06-20",16.07,16.36,15.96,16.09,1482000.0],["2016-06-21",16.13,16.2,15.73,15.84,1460100.0],["2016-06-22",15.95,16.33,15.82,15.83,1222300.0],["2016-06-23",16.09,16.25,15.85,16.25,1205500.0],["2016-06-24",15.0,15.63,14.5,14.83,4348600.0],["2016-06-27",14.72,14.85,13.56,13.8,3336900.0],["2016-06-28",14.3,14.56,14.15,14.52,1868500.0],["2016-06-29",14.8,15.02,14.55,14.88,1697400.0],["2016-06-30",14.88,15.17,14.74,15.12,1351300.0],["2016-07-01",14.94,15.4,14.86,15.26,1052100.0],["2016-07-05",14.96,15.01,14.52,14.82,1681600.0],["2016-07-06",14.53,15.18,14.46,15.09,1344200.0],["2016-07-07",15.08,15.29,14.65,14.84,1380700.0],["2016-07-08",15.01,15.19,14.85,15.03,1676200.0],["2016-07-11",15.19,15.82,15.13,15.67,1703500.0],["2016-07-12",15.77,16.16,15.68,15.89,1835000.0],["2016-07-13",15.88,15.88,15.06,15.24,2100600.0],["2016-07-14",15.37,15.41,14.86,14.96,3589000.0],["2016-07-15",15.0,15.0,14.32,14.56,3310600.0],["2016-07-18",14.54,14.85,14.11,14.78,3315000.0],["2016-07-19",14.81,14.89,14.33,14.41,1832300.0],["2016-07-20",14.46,14.98,14.44,14.76,1913700.0],["2016-07-21",14.82,15.11,14.55,14.62,1481600.0],["2016-07-22",14.66,14.69,14.31,14.58,1531900.0],["2016-07-25",14.6,14.81,14.42,14.78,1191000.0],["2016-07-26",14.73,15.17,14.63,14.89,1581400.0],["2016-07-27",14.98,15.18,14.77,14.88,1410600.0],["2016-07-28",14.84,14.85,14.32,14.39,1980800.0],["2016-07-29",14.28,14.36,14.07,14.2,1414200.0],["2016-08-01",14.23,15.46,14.04,14.77,5378000.0],["2016-08-02",14.85,14.93,14.32,14.38,1529600.0],["2016-08-03",14.09,14.43,13.78,14.23,2240400.0],["2016-08-04",14.25,14.45,14.0,14.2,1293000.0],["2016-08-05",14.22,14.68,14.2,14.57,1622600.0],["2016-08-08",14.58,14.91,14.55,14.66,1204000.0],["2016-08-09",14.72,14.75,14.41,14.45,1369400.0],["2016-08-10",13.85,13.9,13.0,13.16,5590600.0],["2016-08-11",13.32,13.36,12.88,13.09,2228700.0],["2016-08-12",13.09,13.2,12.74,12.91,2763500.0],["2016-08-15",12.96,13.37,12.87,13.25,2262200.0],["2016-08-16",13.15,13.27,13.0,13.08,1358200.0],["2016-08-17",12.9,13.08,12.12,12.21,6011300.0],["2016-08-18",13.25,14.85,13.06,14.35,12604500.0],["2016-08-19",14.08,14.24,13.7,13.9,4908200.0],["2016-08-22",13.72,13.84,13.21,13.37,3246900.0],["2016-08-23",13.43,13.59,13.33,13.46,1655100.0],["2016-08-24",13.0,13.45,12.81,12.89,3207500.0],["2016-08-25",12.86,13.15,12.69,12.98,1808300.0],["2016-08-26",12.98,13.52,12.95,13.13,1777300.0],["2016-08-29",13.1,13.29,13.04,13.09,949800.0],["2016-08-30",13.05,13.52,13.05,13.18,1484400.0],["2016-08-31",13.08,13.17,12.78,12.89,2325100.0],["2016-09-01",12.95,13.18,12.81,12.97,1938500.0],["2016-09-02",12.82,13.22,12.82,13.14,1762800.0],["2016-09-06",13.16,13.77,13.14,13.67,1830600.0],["2016-09-07",13.41,13.73,13.38,13.42,1526600.0],["2016-09-08",13.35,13.73,13.03,13.67,1564200.0],["2016-09-09",13.5,13.77,13.04,13.04,1714200.0],["2016-09-12",12.91,13.17,12.75,13.02,1324400.0],["2016-09-13",12.87,12.97,12.42,12.66,2210700.0],["2016-09-14",12.5,12.68,11.93,12.12,2811700.0],["2016-09-15",12.09,12.29,12.06,12.14,1897800.0],["2016-09-16",12.05,12.11,11.72,11.85,2566100.0],["2016-09-19",11.87,12.17,11.86,12.02,1402200.0],["2016-09-20",12.2,12.2,11.84,12.04,1121300.0],["2016-09-21",12.09,12.48,12.05,12.37,2414800.0],["2016-09-22",12.5,12.58,12.2,12.56,1254400.0],["2016-09-23",12.69,13.2,12.48,12.96,2179100.0],["2016-09-26",12.87,12.94,12.56,12.67,917300.0],["2016-09-27",12.6,13.28,12.6,13.17,1313400.0],["2016-09-28",13.32,13.87,13.27,13.61,2207600.0],["2016-09-29",13.68,14.29,13.63,14.12,2809600.0],["2016-09-30",13.94,14.17,13.68,13.74,1911000.0],["2016-10-03",13.68,14.13,13.66,13.98,1527400.0],["2016-10-04",14.0,14.12,13.68,13.77,1133000.0],["2016-10-05",13.93,14.85,13.88,14.71,3021000.0],["2016-10-06",14.84,15.08,14.46,14.84,2050400.0],["2016-10-07",14.81,14.81,14.25,14.35,1677700.0],["2016-10-10",14.48,14.76,14.42,14.66,1631300.0],["2016-10-11",14.67,14.83,14.12,14.52,1725100.0],["2016-10-12",14.4,14.84,14.32,14.71,1233700.0],["2016-10-13",14.52,15.28,14.27,15.09,2079500.0],["2016-10-14",15.2,15.45,14.82,14.99,1436500.0],["2016-10-17",15.0,15.03,14.6,14.7,848700.0],["2016-10-18",14.93,14.99,14.75,14.87,648800.0],["2016-10-19",14.89,15.65,14.75,15.53,2468400.0],["2016-10-20",15.36,15.79,15.28,15.7,1294400.0],["2016-10-21",15.65,15.94,15.54,15.75,1055500.0],["2016-10-24",15.92,15.95,15.35,15.46,884700.0],["2016-10-25",15.46,15.56,15.09,15.22,766300.0],["2016-10-26",15.05,15.49,15.04,15.3,734800.0],["2016-10-27",15.35,15.5,14.94,14.99,907600.0],["2016-10-28",14.91,15.12,14.7,14.76,809700.0],["2016-10-31",14.56,14.76,14.26,14.44,848800.0],["2016-11-01",14.52,14.84,14.37,14.66,878300.0],["2016-11-02",14.52,14.75,14.37,14.42,881400.0],["2016-11-03",14.2,14.39,12.74,12.87,3081500.0],["2016-11-04",12.91,12.91,12.08,12.3,3137800.0],["2016-11-07",12.71,12.99,12.65,12.76,1720400.0],["2016-11-08",13.99,13.99,12.7,13.31,1633000.0],["2016-11-09",11.58,12.4,10.25,11.52,8055600.0],["2016-11-10",11.97,11.97,10.95,11.51,3326100.0],["2016-11-11",11.3,11.78,11.06,11.78,1716500.0],["2016-11-14",11.75,12.18,11.6,11.9,1096000.0],["2016-11-15",11.99,12.01,11.52,11.73,1136400.0],["2016-11-16",12.05,12.08,11.63,11.81,1138600.0],["2016-11-17",11.45,11.98,11.27,11.68,1706800.0],["2016-11-18",11.58,11.75,11.45,11.7,1276400.0],["2016-11-21",11.5,11.73,10.52,10.68,5759000.0],["2016-11-22",10.57,10.93,10.36,10.65,2773000.0],["2016-11-23",10.53,10.84,10.36,10.83,1709300.0],["2016-11-25",10.82,11.73,10.82,11.58,1840700.0],["2016-11-28",11.57,11.69,11.44,11.52,1313900.0],["2016-11-29",11.44,11.6,11.2,11.37,1425000.0],["2016-11-30",11.57,11.63,11.26,11.53,1193700.0],["2016-12-01",11.66,11.7,11.18,11.28,1283700.0],["2016-12-02",11.24,11.39,11.02,11.07,1257800.0],["2016-12-05",11.33,11.99,11.11,11.79,2218000.0],["2016-12-06",11.64,12.2,11.64,11.99,1553500.0],["2016-12-07",12.05,13.25,11.88,12.72,2824000.0],["2016-12-08",12.57,12.84,12.44,12.65,1245200.0],["2016-12-09",12.66,13.21,12.58,12.78,1278800.0],["2016-12-12",13.0,13.11,12.52,12.68,955500.0],["2016-12-13",12.72,12.77,12.12,12.41,1398400.0],["2016-12-14",12.34,12.49,12.07,12.16,1082700.0],["2016-12-15",12.09,12.31,11.87,12.22,853800.0],["2016-12-16",12.29,12.74,12.17,12.5,1481700.0],["2016-12-19",12.62,12.79,12.42,12.71,1085800.0],["2016-12-20",12.75,12.88,12.35,12.53,1029700.0],["2016-12-21",12.52,12.7,12.32,12.32,577700.0],["2016-12-22",12.31,12.64,12.23,12.57,934500.0],["2016-12-23",12.47,12.63,12.3,12.33,475700.0],["2016-12-27",12.37,13.37,12.37,13.12,2034800.0],["2016-12-28",13.19,13.26,12.39,12.42,1646900.0],["2016-12-29",12.42,12.68,12.09,12.17,949100.0],["2016-12-30",12.19,12.39,12.06,12.18,905700.0],["2017-01-03",12.35,12.75,12.23,12.67,1082100.0],["2017-01-04",12.65,12.99,12.65,12.85,972300.0],["2017-01-05",12.85,12.98,12.57,12.72,696100.0],["2017-01-06",12.65,12.89,12.52,12.7,644800.0],["2017-01-09",12.68,12.77,12.48,12.61,493400.0],["2017-01-10",12.67,12.77,12.49,12.58,381100.0],["2017-01-11",12.54,13.17,12.54,12.84,1129000.0],["2017-01-12",12.83,12.86,12.13,12.4,1552900.0],["2017-01-13",12.43,12.95,12.38,12.45,1216500.0],["2017-01-17",12.49,12.9,12.4,12.63,1147200.0],["2017-01-18",12.67,12.81,12.33,12.44,831700.0],["2017-01-19",12.45,12.73,12.42,12.49,774700.0],["2017-01-20",12.6,12.72,12.44,12.54,716300.0],["2017-01-23",12.49,12.7,12.22,12.63,1063000.0],["2017-01-24",12.65,12.85,12.47,12.49,952900.0],["2017-01-25",12.49,12.85,12.45,12.58,1025000.0],["2017-01-26",12.58,12.8,12.48,12.53,841300.0],["2017-01-27",12.5,12.73,12.5,12.58,808000.0],["2017-01-30",12.5,12.57,11.68,11.75,2134100.0],["2017-01-31",11.7,11.72,11.21,11.71,1563500.0],["2017-02-01",11.81,11.97,11.65,11.96,847300.0],["2017-02-02",11.89,12.05,11.7,11.85,756900.0],["2017-02-03",11.82,12.24,11.82,12.16,983300.0],["2017-02-06",12.12,12.23,11.89,12.1,587200.0],["2017-02-07",12.13,12.18,11.82,12.02,892300.0],["2017-02-08",11.93,11.99,11.75,11.95,797400.0],["2017-02-09",11.92,12.12,11.74,12.02,1051500.0],["2017-02-10",12.09,12.54,12.02,12.47,1349200.0],["2017-02-13",12.47,13.27,12.47,13.11,1644300.0],["2017-02-14",13.08,13.67,12.87,13.63,1290500.0],["2017-02-15",13.64,13.88,13.49,13.79,1181800.0],["2017-02-16",13.66,13.94,13.26,13.41,933100.0],["2017-02-17",13.27,14.29,13.16,14.12,1863600.0],["2017-02-21",14.3,15.85,14.15,15.36,3888900.0],["2017-02-22",14.97,14.99,13.98,14.08,3546600.0],["2017-02-23",14.3,14.79,14.11,14.7,1888800.0],["2017-02-24",14.4,14.93,14.26,14.8,1441200.0],["2017-02-27",14.74,15.15,14.5,15.13,1143600.0],["2017-02-28",14.93,15.0,14.45,14.72,1456800.0],["2017-03-01",14.94,14.98,14.33,14.45,1113900.0],["2017-03-02",14.45,14.93,14.38,14.67,1354900.0],["2017-03-03",14.65,14.74,14.47,14.5,695700.0],["2017-03-06",14.54,14.54,13.54,13.74,1592400.0],["2017-03-07",13.72,13.72,13.32,13.38,1091400.0],["2017-03-08",13.34,13.68,13.23,13.43,1039100.0],["2017-03-09",13.39,13.55,13.17,13.28,656800.0],["2017-03-10",13.4,13.53,13.27,13.47,714500.0],["2017-03-13",13.5,13.72,13.37,13.72,600700.0],["2017-03-14",13.7,13.79,13.38,13.58,819900.0],["2017-03-15",13.65,14.01,13.56,13.91,1086800.0],["2017-03-16",14.15,14.61,14.13,14.26,988600.0],["2017-03-17",14.28,14.3,13.67,13.74,937200.0],["2017-03-20",13.74,13.76,13.23,13.55,1431300.0],["2017-03-21",12.88,13.23,12.05,12.33,5431600.0],["2017-03-22",12.38,12.45,11.73,11.96,2666200.0],["2017-03-23",11.85,11.97,11.52,11.64,2434200.0],["2017-03-24",11.67,11.68,11.09,11.15,3143100.0],["2017-03-27",11.02,11.4,10.86,11.33,1698300.0],["2017-03-28",11.31,11.69,11.31,11.57,1494700.0],["2017-03-29",11.58,11.81,11.5,11.56,1016200.0],["2017-03-30",11.56,11.88,11.52,11.81,1333300.0],["2017-03-31",11.82,12.36,11.73,12.27,1475200.0],["2017-04-03",12.3,12.46,12.11,12.23,844800.0],["2017-04-04",12.21,12.57,12.12,12.35,954900.0],["2017-04-05",12.49,12.65,12.27,12.3,797300.0],["2017-04-06",12.21,12.73,12.16,12.65,931900.0],["2017-04-07",12.64,12.78,12.48,12.68,572100.0],["2017-04-10",12.73,13.35,12.64,13.16,819800.0],["2017-04-11",13.16,13.23,12.85,13.08,660900.0],["2017-04-12",13.04,13.07,12.73,12.79,792100.0],["2017-04-13",12.75,12.92,12.57,12.72,414400.0],["2017-04-17",13.35,13.56,13.08,13.42,1165000.0],["2017-04-18",13.31,13.49,13.24,13.44,1061500.0],["2017-04-19",13.45,13.66,13.36,13.46,822100.0],["2017-04-20",13.56,13.78,13.47,13.51,801300.0],["2017-04-21",13.5,13.62,13.34,13.4,707600.0],["2017-04-24",13.62,13.92,13.46,13.68,872900.0],["2017-04-25",13.69,14.0,13.57,13.93,838300.0],["2017-04-26",13.92,14.33,13.86,13.97,1485700.0],["2017-04-27",14.01,14.08,13.57,13.68,1107600.0],["2017-04-28",13.72,13.76,12.98,13.3,1523300.0],["2017-05-01",13.36,13.48,13.07,13.09,929300.0],["2017-05-02",13.11,13.26,12.99,13.24,914900.0],["2017-05-03",13.47,13.97,13.33,13.5,1337500.0],["2017-05-04",13.5,13.5,12.68,12.71,1490600.0],["2017-05-05",12.77,13.34,12.63,13.31,2516700.0],["2017-05-08",13.3,13.53,13.16,13.45,817400.0],["2017-05-09",13.43,13.8,13.21,13.74,1015100.0],["2017-05-10",13.71,13.83,13.37,13.69,1402300.0],["2017-05-11",13.63,13.65,12.95,13.27,1313900.0],["2017-05-12",13.25,13.3,12.82,13.11,888100.0],["2017-05-15",13.3,13.65,13.23,13.24,1015600.0],["2017-05-16",13.1,13.21,12.69,12.94,1380800.0],["2017-05-17",12.72,12.89,12.19,12.28,1237000.0],["2017-05-18",12.25,12.53,12.07,12.53,1020900.0],["2017-05-19",12.62,13.14,12.58,12.98,1092100.0],["2017-05-22",13.0,13.22,12.4,13.01,861400.0],["2017-05-23",12.97,13.72,12.97,13.27,1643700.0],["2017-05-24",13.21,13.45,13.1,13.3,756400.0],["2017-05-25",13.41,13.95,13.33,13.72,1562900.0],["2017-05-26",13.45,13.56,12.99,13.24,1037100.0],["2017-05-30",13.02,13.87,13.0,13.54,1164300.0],["2017-05-31",13.55,13.61,12.67,12.81,2073100.0],["2017-06-01",12.85,13.26,12.78,12.91,1278100.0],["2017-06-02",12.71,12.9,12.34,12.8,1380000.0],["2017-06-05",12.74,12.89,12.58,12.69,1380800.0],["2017-06-06",12.32,13.14,12.32,12.59,2511600.0],["2017-06-07",12.67,12.83,12.47,12.55,1090100.0],["2017-06-08",12.53,12.91,12.24,12.88,1305400.0],["2017-06-09",12.66,13.07,12.36,12.63,1158000.0],["2017-06-12",12.39,13.12,12.35,12.82,910800.0],["2017-06-13",12.83,13.15,12.83,13.14,798000.0],["2017-06-14",13.16,13.21,12.83,12.95,613800.0],["2017-06-15",12.69,12.79,12.5,12.65,782100.0],["2017-06-16",12.62,12.86,12.55,12.8,603000.0],["2017-06-19",12.9,13.13,12.84,13.03,641700.0],["2017-06-20",12.98,13.1,12.82,13.05,681500.0],["2017-06-21",13.11,14.05,13.1,13.99,1845100.0],["2017-06-22",14.07,15.69,13.99,15.07,4889800.0],["2017-06-23",14.99,16.0,14.65,15.78,3547600.0],["2017-06-26",16.0,16.11,15.49,15.62,2149600.0],["2017-06-27",15.62,15.63,15.15,15.39,1533900.0],["2017-06-28",15.5,16.38,15.23,15.98,2466200.0],["2017-06-29",16.0,16.08,15.73,15.99,1327800.0],["2017-06-30",16.03,16.16,15.59,15.92,949500.0],["2017-07-03",16.1,16.35,15.95,16.0,954100.0],["2017-07-05",15.95,16.06,15.38,15.46,1586200.0],["2017-07-06",15.28,15.64,15.09,15.24,930200.0],["2017-07-07",15.23,15.69,15.15,15.56,1007600.0],["2017-07-10",15.58,15.89,15.58,15.67,559000.0],["2017-07-11",15.71,15.88,15.41,15.73,586000.0],["2017-07-12",15.92,16.62,15.72,16.37,2145300.0],["2017-07-13",16.35,16.49,16.09,16.34,767600.0],["2017-07-14",16.36,17.0,16.34,16.83,1362500.0],["2017-07-17",16.91,17.04,16.57,16.62,998500.0],["2017-07-18",16.54,17.04,16.35,16.75,1644900.0],["2017-07-19",17.11,18.12,17.05,17.42,3572900.0],["2017-07-20",17.4,17.42,16.78,17.02,1795500.0],["2017-07-21",16.97,17.0,16.36,16.59,1752600.0],["2017-07-24",16.61,16.85,16.48,16.72,674500.0],["2017-07-25",16.83,16.96,16.56,16.57,921400.0],["2017-07-26",16.7,16.79,16.3,16.55,925900.0],["2017-07-27",16.55,16.85,16.16,16.34,944500.0],["2017-07-28",16.95,17.0,16.49,16.78,1008100.0],["2017-07-31",16.82,16.99,16.48,16.94,762900.0],["2017-08-01",17.0,17.11,16.78,16.99,990400.0],["2017-08-02",16.84,16.85,16.23,16.5,1408000.0],["2017-08-03",16.58,17.08,16.5,16.61,839600.0],["2017-08-04",16.63,16.79,16.51,16.71,626200.0],["2017-08-07",16.75,17.84,16.72,17.63,1742400.0],["2017-08-08",17.63,17.92,17.32,17.43,1542600.0],["2017-08-09",17.33,17.5,16.98,17.21,756400.0],["2017-08-10",17.03,17.08,16.46,16.55,938000.0],["2017-08-11",16.55,17.38,16.45,17.2,1399100.0],["2017-08-14",16.31,16.8,15.71,16.64,3753800.0],["2017-08-15",16.83,17.2,16.63,16.94,1535100.0],["2017-08-16",16.8,17.52,16.77,16.97,1529500.0],["2017-08-17",16.92,17.18,16.31,16.4,1019900.0],["2017-08-18",16.46,16.8,16.43,16.63,1007100.0],["2017-08-21",16.0,16.25,14.84,14.99,3122600.0],["2017-08-22",15.32,15.45,14.94,15.07,1167800.0],["2017-08-23",15.0,15.57,14.99,15.18,1007600.0],["2017-08-24",15.21,15.69,15.18,15.57,1049900.0],["2017-08-25",15.65,15.8,15.15,15.47,1339400.0],["2017-08-28",15.47,15.49,15.14,15.38,633600.0],["2017-08-29",15.13,15.64,14.97,15.53,609700.0],["2017-08-30",15.56,15.79,15.5,15.61,558400.0],["2017-08-31",15.58,15.77,15.47,15.71,833700.0],["2017-09-01",15.78,16.15,15.78,16.1,642900.0],["2017-09-05",15.96,16.08,15.64,16.0,776900.0],["2017-09-06",16.02,16.38,15.81,16.04,942500.0],["2017-09-07",16.05,16.35,15.97,16.35,427900.0],["2017-09-08",16.31,16.9,16.21,16.3,1282600.0],["2017-09-11",16.5,16.72,16.37,16.65,746300.0],["2017-09-12",16.62,16.68,16.23,16.5,1340000.0],["2017-09-13",16.28,16.67,16.07,16.52,709700.0],["2017-09-14",16.5,17.33,16.39,17.3,1700400.0],["2017-09-15",17.33,17.91,17.26,17.27,3037300.0],["2017-09-18",17.46,17.59,16.64,16.8,1653700.0],["2017-09-19",16.76,16.95,16.47,16.71,688800.0],["2017-09-20",16.68,16.77,15.78,16.02,2424900.0],["2017-09-21",16.06,16.06,15.65,15.86,1632100.0],["2017-09-22",15.75,16.79,15.15,16.46,3701000.0],["2017-09-25",16.3,16.58,15.92,16.04,1380000.0],["2017-09-26",16.21,16.42,15.75,16.07,1197000.0],["2017-09-27",16.14,16.86,16.12,16.73,1175700.0],["2017-09-28",16.73,16.87,16.5,16.82,837000.0],["2017-09-29",16.77,17.19,16.7,16.84,1078800.0],["2017-10-02",16.73,17.0,16.43,16.7,1216900.0],["2017-10-03",16.7,16.86,16.63,16.74,453800.0],["2017-10-04",16.79,16.85,16.58,16.74,429600.0],["2017-10-05",16.76,16.82,16.43,16.53,482900.0],["2017-10-06",16.4,16.64,16.4,16.53,350500.0],["2017-10-09",16.51,16.59,15.81,15.95,956800.0],["2017-10-10",16.05,16.08,15.65,15.94,655900.0],["2017-10-11",15.93,15.99,15.61,15.75,573600.0],["2017-10-12",15.75,16.28,15.62,16.06,768700.0],["2017-10-13",16.12,16.6,16.11,16.26,819300.0],["2017-10-16",16.42,16.56,15.93,15.99,872800.0],["2017-10-17",16.07,16.1,15.6,15.98,791200.0],["2017-10-18",15.88,16.43,15.73,15.75,871400.0],["2017-10-19",15.61,15.86,15.42,15.75,593400.0],["2017-10-20",15.86,15.98,15.8,15.94,486600.0],["2017-10-23",16.0,16.54,16.0,16.42,1074300.0],["2017-10-24",16.47,16.98,16.47,16.68,1005300.0],["2017-10-25",16.65,16.7,16.0,16.12,956900.0],["2017-10-26",16.21,16.49,15.9,16.11,645700.0],["2017-10-27",16.37,17.05,16.17,16.92,1965100.0],["2017-10-30",16.95,17.45,16.81,17.42,1207700.0],["2017-10-31",17.47,17.66,17.11,17.61,1535700.0],["2017-11-01",17.75,18.05,17.49,17.75,1378000.0],["2017-11-02",17.85,18.68,17.85,18.49,1489600.0],["2017-11-03",18.66,18.89,18.31,18.79,990900.0],["2017-11-06",18.79,19.09,18.61,18.76,1247300.0],["2017-11-07",18.77,18.93,18.47,18.76,1203100.0],["2017-11-08",18.84,18.95,18.64,18.87,1263000.0],["2017-11-09",18.0,18.08,16.7,16.84,3946900.0],["2017-11-10",17.38,18.14,17.27,17.79,3177800.0],["2017-11-13",17.73,18.1,17.4,17.73,1206100.0],["2017-11-14",17.47,17.75,16.99,17.45,973300.0],["2017-11-15",17.58,17.65,17.24,17.46,1044800.0],["2017-11-16",17.42,17.79,17.27,17.55,687000.0],["2017-11-17",17.84,17.9,17.55,17.79,1115800.0],["2017-11-20",17.73,18.15,17.71,18.13,1012000.0],["2017-11-21",18.13,18.3,17.91,18.09,727900.0],["2017-11-22",18.15,18.27,17.86,18.15,1049300.0],["2017-11-24",18.16,18.3,18.02,18.07,363500.0],["2017-11-27",18.07,18.26,18.0,18.21,660200.0],["2017-11-28",18.25,18.49,18.18,18.37,756600.0],["2017-11-29",18.38,18.52,17.63,17.73,1044700.0],["2017-11-30",17.82,18.02,17.4,17.97,944500.0],["2017-12-01",17.9,18.28,17.56,17.97,959600.0],["2017-12-04",18.1,18.1,16.04,16.12,3080300.0],["2017-12-05",16.15,16.7,16.15,16.5,1279500.0],["2017-12-06",16.31,16.74,16.14,16.56,951500.0],["2017-12-07",16.6,17.21,16.53,17.12,1431100.0],["2017-12-08",17.31,17.5,17.22,17.25,946400.0],["2017-12-11",18.12,18.4,17.65,17.79,4828600.0],["2017-12-12",17.4,17.95,17.39,17.81,1429600.0],["2017-12-13",17.84,17.95,17.48,17.6,807000.0],["2017-12-14",17.47,17.72,17.47,17.69,727300.0],["2017-12-15",17.45,17.76,17.33,17.36,1087200.0],["2017-12-18",17.34,17.6,17.27,17.55,850600.0],["2017-12-19",17.55,17.6,17.28,17.41,609000.0],["2017-12-20",17.46,17.58,17.05,17.15,647100.0],["2017-12-21",17.25,17.38,17.14,17.19,548800.0],["2017-12-22",17.15,17.16,16.92,17.1,482500.0],["2017-12-26",16.96,17.0,16.67,16.88,515800.0],["2017-12-27",16.85,17.19,16.75,17.15,572200.0],["2017-12-28",17.19,17.19,16.85,16.9,550400.0],["2017-12-29",17.01,17.14,16.75,16.86,732000.0],["2018-01-02",16.98,17.16,16.88,17.14,736100.0],["2018-01-03",17.18,17.2,16.83,17.07,987600.0],["2018-01-04",17.13,17.16,16.78,17.06,799100.0],["2018-01-05",17.0,17.19,16.9,17.01,768900.0],["2018-01-08",17.03,17.2,16.85,17.1,727100.0],["2018-01-09",17.08,17.09,16.72,16.95,725500.0],["2018-01-10",16.8,16.95,16.73,16.93,576400.0],["2018-01-11",16.99,17.47,16.82,17.3,934000.0],["2018-01-12",17.1,17.1,16.47,16.55,1833900.0],["2018-01-16",16.57,16.7,16.22,16.39,1253600.0],["2018-01-17",16.5,16.54,16.2,16.32,682700.0],["2018-01-18",16.25,16.32,15.85,15.86,1022700.0],["2018-01-19",15.96,15.96,15.7,15.8,669800.0],["2018-01-22",15.87,16.2,15.64,15.77,617300.0],["2018-01-23",15.89,16.1,15.4,15.64,1310400.0],["2018-01-24",15.57,15.7,15.21,15.54,763900.0],["2018-01-25",15.62,16.11,15.55,15.94,1088800.0],["2018-01-26",16.08,16.2,15.83,16.05,481700.0],["2018-01-29",16.0,16.18,15.89,16.03,486200.0],["2018-01-30",15.84,15.98,15.58,15.61,594400.0],["2018-01-31",15.68,15.9,15.37,15.41,570300.0],["2018-02-01",15.74,15.74,15.35,15.51,536000.0],["2018-02-02",15.4,15.55,15.15,15.41,1027400.0],["2018-02-05",15.25,15.62,15.14,15.34,1141100.0],["2018-02-06",15.0,15.59,14.99,15.44,820300.0],["2018-02-07",15.24,15.5,15.23,15.43,721500.0],["2018-02-08",15.48,15.69,15.08,15.15,986200.0],["2018-02-09",15.23,15.39,14.45,14.89,1117900.0],["2018-02-12",14.96,15.55,14.96,15.51,732700.0],["2018-02-13",15.53,15.87,15.5,15.83,548200.0],["2018-02-14",15.68,15.95,15.63,15.78,457700.0],["2018-02-15",15.91,15.97,15.51,15.87,529900.0],["2018-02-16",15.86,15.92,15.66,15.73,293600.0],["2018-02-20",15.75,15.85,15.61,15.73,344100.0],["2018-02-21",15.79,15.9,15.64,15.64,307700.0],["2018-02-22",15.68,15.85,15.45,15.55,313400.0],["2018-02-23",15.54,15.66,15.34,15.46,257900.0],["2018-02-26",15.59,15.86,15.5,15.79,351300.0],["2018-02-27",15.8,15.81,15.35,15.52,533900.0],["2018-02-28",15.58,15.76,15.48,15.7,486100.0],["2018-03-01",15.71,16.0,15.49,15.77,680200.0],["2018-03-02",15.58,15.88,15.33,15.85,325900.0],["2018-03-05",15.83,16.27,15.79,16.23,687000.0],["2018-03-06",16.28,16.5,16.12,16.41,413000.0],["2018-03-07",16.3,16.5,16.15,16.4,343100.0],["2018-03-08",16.44,16.52,16.24,16.46,588700.0],["2018-03-09",16.5,16.53,16.16,16.19,535000.0],["2018-03-12",16.17,16.51,16.17,16.19,379400.0],["2018-03-13",16.39,16.41,16.06,16.13,445500.0],["2018-03-14",16.13,16.2,15.87,15.96,299000.0],["2018-03-15",16.04,16.04,15.68,15.74,359000.0],["2018-03-16",15.5,15.69,15.34,15.49,819500.0],["2018-03-19",16.34,16.94,15.95,16.6,2546100.0],["2018-03-20",16.61,16.78,16.47,16.72,1524000.0],["2018-03-21",16.77,17.2,16.77,17.15,1253600.0],["2018-03-22",17.0,17.13,16.6,16.94,952400.0],["2018-03-23",16.92,17.29,16.72,17.08,743000.0],["2018-03-26",17.22,17.6,17.08,17.51,783200.0],["2018-03-27",16.63,17.3,16.27,16.48,1177200.0],["2018-03-28",16.53,16.7,15.78,15.92,737000.0],["2018-03-29",16.05,16.47,15.98,16.27,286900.0],["2018-04-02",16.11,16.41,16.03,16.3,494200.0],["2018-04-03",16.39,16.52,15.78,15.85,812200.0],["2018-04-04",15.75,16.02,15.53,15.98,588200.0],["2018-04-05",16.02,16.48,16.0,16.31,860100.0],["2018-04-06",16.23,16.7,15.95,16.13,521300.0],["2018-04-09",16.2,16.43,16.0,16.02,592500.0],["2018-04-10",16.2,16.28,16.04,16.05,291900.0],["2018-04-11",16.04,16.25,16.0,16.13,272800.0],["2018-04-12",16.17,16.23,16.06,16.16,352100.0],["2018-04-13",16.16,16.47,15.95,16.2,306200.0],["2018-04-16",16.16,16.3,15.81,16.05,280400.0],["2018-04-17",16.12,16.28,15.86,16.14,397600.0],["2018-04-18",16.18,16.61,16.18,16.25,730400.0],["2018-04-19",16.15,16.16,15.88,16.05,524900.0],["2018-04-20",16.06,16.07,15.75,15.89,620100.0],["2018-04-23",15.94,15.94,15.49,15.53,547100.0],["2018-04-24",15.53,15.67,15.15,15.36,621300.0],["2018-04-25",15.3,15.33,14.88,15.13,530200.0],["2018-04-26",15.18,15.44,15.09,15.3,371200.0],["2018-04-27",15.48,16.08,15.45,15.9,587900.0],["2018-04-30",15.85,15.95,15.35,15.63,516200.0],["2018-05-01",15.58,15.66,15.34,15.39,263900.0],["2018-05-02",15.4,15.66,15.4,15.48,362000.0],["2018-05-03",15.43,15.51,15.0,15.14,259300.0],["2018-05-04",15.11,15.55,15.08,15.32,368300.0],["2018-05-07",15.38,15.81,15.38,15.75,604100.0],["2018-05-08",15.79,15.85,15.52,15.72,344400.0],["2018-05-09",15.76,16.32,15.55,16.26,653500.0],["2018-05-10",16.41,16.77,16.33,16.73,709500.0],["2018-05-11",16.74,16.87,16.45,16.65,453600.0],["2018-05-14",16.75,17.1,16.65,16.71,494400.0],["2018-05-15",16.71,16.91,16.5,16.79,650800.0],["2018-05-16",16.51,17.56,16.1,17.56,1689300.0],["2018-05-17",17.59,17.75,17.28,17.45,730400.0],["2018-05-18",17.29,17.59,17.13,17.24,477300.0],["2018-05-21",17.3,17.97,17.3,17.73,1058500.0],["2018-05-22",17.78,17.81,17.15,17.18,479900.0],["2018-05-23",17.03,17.27,16.62,16.92,667700.0],["2018-05-24",16.82,16.92,16.48,16.72,561900.0],["2018-05-25",16.61,16.79,16.37,16.68,355700.0],["2018-05-29",16.31,17.02,16.27,16.94,440700.0],["2018-05-30",16.88,17.03,16.7,16.89,433700.0],["2018-05-31",16.82,16.89,16.31,16.61,756400.0],["2018-06-01",16.65,16.75,15.55,15.69,1435700.0],["2018-06-04",15.25,15.37,13.36,13.52,4484600.0],["2018-06-05",13.51,13.57,13.0,13.09,2559300.0],["2018-06-06",13.07,13.34,12.28,12.44,2957600.0],["2018-06-07",12.87,12.92,12.04,12.24,2775400.0],["2018-06-08",12.25,12.68,12.24,12.34,2110800.0],["2018-06-11",12.35,12.42,12.06,12.2,2215700.0],["2018-06-12",12.25,12.76,12.25,12.4,1786800.0],["2018-06-13",12.4,12.57,12.3,12.37,1209700.0],["2018-06-14",12.44,12.6,12.4,12.46,1072100.0],["2018-06-15",12.35,12.43,11.37,11.95,3873200.0],["2018-06-18",11.61,12.05,11.6,11.97,1339000.0],["2018-06-19",11.68,11.89,11.6,11.87,1427300.0],["2018-06-20",11.88,12.45,11.79,12.29,1528200.0],["2018-06-21",12.2,12.67,12.2,12.41,1442500.0],["2018-06-22",12.48,12.75,12.35,12.49,1341000.0],["2018-06-25",12.39,12.62,12.14,12.39,1274700.0],["2018-06-26",12.21,12.24,11.71,12.15,1097600.0],["2018-06-27",12.24,12.31,11.91,11.92,591900.0],["2018-06-28",11.9,12.37,11.76,12.32,905900.0],["2018-06-29",12.32,12.37,12.11,12.24,589300.0],["2018-07-02",12.11,12.67,12.11,12.47,650900.0],["2018-07-03",12.6,12.68,12.17,12.2,364300.0],["2018-07-05",12.26,12.58,12.22,12.41,502600.0],["2018-07-06",12.39,12.88,12.39,12.76,845100.0],["2018-07-09",12.92,13.18,12.81,13.07,674400.0],["2018-07-10",13.1,13.28,13.04,13.22,538100.0],["2018-07-11",13.16,13.22,12.95,13.02,455500.0],["2018-07-12",13.09,13.12,12.93,13.06,294400.0],["2018-07-13",13.03,13.23,12.84,13.1,549800.0],["2018-07-16",13.14,13.2,12.81,12.85,423000.0],["2018-07-17",12.8,12.96,12.54,12.67,924700.0],["2018-07-18",12.65,12.97,12.51,12.83,427800.0],["2018-07-19",12.75,13.2,12.73,13.07,818300.0],["2018-07-20",13.08,13.12,12.75,12.78,592900.0],["2018-07-23",12.74,12.82,12.47,12.56,610700.0],["2018-07-24",12.65,13.08,12.6,13.04,597900.0],["2018-07-25",13.08,13.43,12.93,13.38,752400.0],["2018-07-26",13.29,13.5,13.29,13.36,531400.0],["2018-07-27",13.33,13.43,13.13,13.18,424300.0],["2018-07-30",13.25,13.39,12.86,13.15,560000.0],["2018-07-31",13.15,13.6,13.15,13.48,790100.0],["2018-08-01",13.54,13.79,13.34,13.75,509500.0],["2018-08-02",13.62,14.09,13.62,13.99,770200.0],["2018-08-03",13.98,14.04,13.56,13.72,480400.0],["2018-08-06",13.71,13.86,13.62,13.77,263800.0],["2018-08-07",13.84,14.68,13.84,14.48,1159200.0],["2018-08-08",14.49,14.8,14.49,14.72,1016900.0],["2018-08-09",14.68,14.98,14.4,14.45,715800.0],["2018-08-10",14.39,14.42,14.08,14.28,535800.0],["2018-08-13",14.2,14.25,13.48,13.58,966000.0],["2018-08-14",12.49,13.73,12.3,13.31,1725900.0],["2018-08-15",12.89,13.62,12.64,13.19,1328100.0],["2018-08-16",13.17,13.53,12.93,13.11,750100.0],["2018-08-17",13.11,13.35,12.94,13.11,742400.0],["2018-08-20",13.14,13.31,12.97,13.13,763600.0],["2018-08-21",13.08,13.35,13.03,13.09,609200.0],["2018-08-22",13.13,13.28,13.1,13.18,508300.0],["2018-08-23",13.21,13.46,13.18,13.41,542300.0],["2018-08-24",13.47,13.95,13.43,13.86,1277900.0],["2018-08-27",13.84,14.27,13.78,13.94,522500.0],["2018-08-28",14.06,14.15,13.48,13.72,1157100.0],["2018-08-29",14.25,15.3,14.2,14.8,2610900.0],["2018-08-30",14.8,15.18,14.08,14.18,1212600.0],["2018-08-31",14.13,14.39,14.13,14.36,498700.0],["2018-09-04",14.36,14.56,14.25,14.51,794900.0],["2018-09-05",14.44,14.44,14.03,14.42,330600.0],["2018-09-06",14.38,14.49,14.17,14.32,370300.0],["2018-09-07",14.31,14.67,14.24,14.65,759900.0],["2018-09-10",14.67,14.86,14.43,14.69,531400.0],["2018-09-11",14.63,14.8,14.5,14.72,364400.0],["2018-09-12",14.65,15.0,14.53,14.94,390400.0],["2018-09-13",14.86,15.1,14.64,14.66,338200.0],["2018-09-14",14.69,14.75,14.52,14.62,460400.0],["2018-09-17",14.61,14.73,14.42,14.66,375300.0],["2018-09-18",14.66,15.05,14.65,14.88,321800.0],["2018-09-19",14.8,15.05,14.67,14.94,228100.0],["2018-09-20",14.9,15.44,14.9,15.33,632200.0],["2018-09-21",15.35,15.52,14.67,14.72,774400.0],["2018-09-24",14.73,15.13,14.7,14.82,240700.0],["2018-09-25",14.78,14.84,14.54,14.66,270000.0],["2018-09-26",14.69,14.95,14.43,14.53,365600.0],["2018-09-27",14.44,14.6,14.31,14.46,470900.0],["2018-09-28",14.47,14.72,14.32,14.5,739900.0],["2018-10-01",14.75,14.86,14.36,14.4,278400.0],["2018-10-02",14.41,14.62,14.26,14.45,749400.0],["2018-10-03",14.44,14.66,14.3,14.62,416900.0],["2018-10-04",14.63,14.63,14.31,14.52,573500.0],["2018-10-05",14.48,14.49,13.96,14.21,449500.0],["2018-10-08",14.22,14.35,13.91,14.25,484600.0],["2018-10-09",14.26,14.63,14.13,14.52,433800.0],["2018-10-10",14.51,14.73,14.04,14.2,503000.0],["2018-10-11",14.19,14.28,13.56,13.83,665400.0],["2018-10-12",14.07,14.48,14.02,14.27,631200.0],["2018-10-15",14.26,14.73,14.23,14.66,632600.0],["2018-10-16",14.73,15.32,14.72,15.16,705600.0],["2018-10-17",15.22,15.25,14.57,14.97,764600.0],["2018-10-18",14.94,15.23,14.77,15.02,593700.0],["2018-10-19",15.1,15.43,15.02,15.02,537900.0],["2018-10-22",14.4,14.67,13.41,13.94,2136100.0],["2018-10-23",13.73,13.8,13.42,13.64,1351200.0],["2018-10-24",13.59,13.61,13.08,13.1,568200.0],["2018-10-25",13.16,13.4,12.77,13.08,805900.0],["2018-10-26",12.83,13.3,12.69,13.0,575000.0],["2018-10-29",13.1,13.29,12.85,13.14,889500.0],["2018-10-30",13.07,14.06,12.96,13.96,558800.0],["2018-10-31",14.2,14.79,14.03,14.3,851000.0],["2018-11-01",13.95,14.57,13.34,14.53,944800.0],["2018-11-02",14.57,14.97,14.43,14.6,460800.0],["2018-11-05",14.99,14.99,13.84,14.16,2187400.0],["2018-11-06",14.09,14.19,13.36,13.78,661100.0],["2018-11-07",13.96,14.88,13.96,14.61,1151900.0],["2018-11-08",14.62,14.73,13.93,14.32,710200.0],["2018-11-09",14.23,14.34,13.9,14.27,382500.0],["2018-11-12",14.27,14.27,13.72,13.86,624700.0],["2018-11-13",13.9,14.19,13.24,13.4,576800.0],["2018-11-14",13.46,14.1,13.43,13.71,847700.0],["2018-11-15",14.49,15.36,13.81,15.23,2451200.0],["2018-11-16",15.34,16.19,15.15,16.0,3023300.0],["2018-11-19",16.03,16.5,15.86,16.32,1425800.0],["2018-11-20",16.06,16.35,15.73,16.18,1092000.0],["2018-11-21",16.27,16.69,15.95,16.5,845000.0],["2018-11-23",16.33,16.95,16.22,16.55,519200.0],["2018-11-26",16.81,17.16,16.63,16.69,1212000.0],["2018-11-27",16.54,17.86,16.51,17.52,1403100.0],["2018-11-28",17.56,17.97,17.49,17.75,1593400.0],["2018-11-29",17.75,17.89,16.69,17.27,844400.0],["2018-11-30",17.22,17.27,16.73,16.9,613500.0],["2018-12-03",17.47,17.62,16.94,17.31,1197400.0],["2018-12-04",16.95,17.13,16.44,16.49,865900.0],["2018-12-06",16.18,16.55,15.91,16.47,785700.0],["2018-12-07",16.56,16.73,16.08,16.27,541400.0],["2018-12-10",16.2,16.68,16.02,16.42,690500.0],["2018-12-11",16.7,17.0,15.94,16.08,683800.0],["2018-12-12",16.33,16.9,16.13,16.81,603900.0],["2018-12-13",17.08,17.11,16.42,16.85,580400.0],["2018-12-14",16.25,16.9,16.03,16.66,451800.0],["2018-12-17",16.37,16.66,15.91,16.01,518200.0],["2018-12-18",16.45,16.8,16.33,16.47,555500.0],["2018-12-19",16.48,16.6,16.1,16.1,414100.0],["2018-12-20",16.1,16.37,15.25,15.38,904300.0],["2018-12-21",15.37,15.42,14.25,14.32,1268200.0],["2018-12-24",14.14,14.22,13.46,13.92,781000.0],["2018-12-26",14.03,14.64,13.74,14.43,602300.0],["2018-12-27",14.37,14.55,13.76,14.42,534200.0],["2018-12-28",14.31,14.65,14.27,14.46,453100.0],["2018-12-31",14.62,14.67,14.08,14.34,370600.0],["2019-01-02",14.05,14.76,14.0,14.44,357500.0],["2019-01-03",15.02,15.27,14.8,15.14,906400.0],["2019-01-04",15.43,16.53,15.2,16.37,1127500.0],["2019-01-07",16.06,17.4,15.96,16.8,855600.0],["2019-01-08",16.98,17.42,16.82,17.13,557100.0],["2019-01-09",17.26,17.64,17.13,17.21,726300.0],["2019-01-10",17.06,17.79,16.8,17.62,610400.0],["2019-01-11",17.47,17.85,17.36,17.66,537800.0],["2019-01-14",17.66,18.15,17.54,17.7,1021500.0],["2019-01-15",17.79,18.16,17.74,18.12,737200.0],["2019-01-16",18.11,18.25,17.78,18.17,535600.0],["2019-01-17",18.0,18.4,17.9,18.18,556000.0],["2019-01-18",18.35,18.49,17.85,18.03,621000.0],["2019-01-22",17.84,18.0,17.21,17.28,690600.0],["2019-01-23",17.15,17.74,17.01,17.34,662200.0],["2019-01-24",17.48,18.35,17.21,18.14,556400.0],["2019-01-25",18.11,19.83,18.11,19.51,1129800.0],["2019-01-28",19.5,20.68,19.4,20.53,1115800.0],["2019-01-29",20.83,21.07,20.37,20.58,885800.0],["2019-01-30",20.72,21.07,20.44,20.89,509700.0],["2019-01-31",20.8,21.69,20.6,21.57,686900.0],["2019-02-01",21.57,21.67,19.41,19.76,1547600.0],["2019-02-04",19.91,20.36,19.66,19.97,579500.0],["2019-02-05",19.95,20.33,19.48,19.79,484700.0],["2019-02-06",20.95,22.19,20.85,20.95,2195300.0],["2019-02-07",21.02,21.53,20.25,20.53,828000.0],["2019-02-08",20.41,20.82,20.15,20.57,589900.0],["2019-02-11",21.08,21.83,21.08,21.33,818200.0],["2019-02-12",21.59,21.72,21.14,21.33,666800.0],["2019-02-13",21.31,21.36,20.72,21.11,577500.0],["2019-02-14",20.94,21.4,20.9,21.14,610900.0],["2019-02-15",21.25,21.46,20.1,20.54,801800.0],["2019-02-19",20.67,22.55,20.6,22.3,1623800.0],["2019-02-20",22.5,22.83,21.37,21.55,1452200.0],["2019-02-21",21.46,22.24,21.46,22.18,694400.0],["2019-02-22",22.32,24.37,22.32,24.32,1746000.0],["2019-02-25",24.65,25.02,23.16,23.6,1387100.0],["2019-02-26",23.46,24.41,23.45,23.85,739900.0],["2019-02-27",23.68,24.23,23.46,24.19,569600.0],["2019-02-28",24.18,25.07,23.97,24.66,803500.0],["2019-03-01",24.97,25.89,24.64,24.99,1208600.0],["2019-03-04",25.2,25.24,23.86,24.43,690500.0],["2019-03-05",24.35,24.62,23.97,24.21,373500.0],["2019-03-06",24.04,24.22,23.19,23.55,705500.0],["2019-03-07",23.53,23.93,22.75,23.3,560600.0],["2019-03-08",23.0,23.48,22.08,23.07,710900.0],["2019-03-11",23.24,23.75,23.07,23.56,702400.0],["2019-03-12",23.6,24.0,23.37,23.63,769700.0],["2019-03-13",23.72,23.9,23.26,23.66,1029800.0],["2019-03-14",23.75,23.83,23.29,23.48,459700.0],["2019-03-15",23.6,23.75,23.12,23.29,700600.0],["2019-03-18",23.4,23.7,22.92,23.33,649700.0],["2019-03-19",23.37,23.63,23.27,23.48,790000.0],["2019-03-20",23.48,23.76,23.01,23.62,1319500.0],["2019-03-21",21.54,21.54,19.1,19.28,5554000.0],["2019-03-22",19.2,19.24,18.49,18.75,3732600.0],["2019-03-25",18.74,18.82,18.14,18.52,1920100.0],["2019-03-26",18.68,18.7,17.92,18.2,1052400.0],["2019-03-27",18.16,18.45,17.63,18.3,792400.0],["2019-03-28",18.23,18.85,18.14,18.78,830400.0],["2019-03-29",18.81,19.12,18.41,18.63,597900.0],["2019-04-01",18.75,19.19,18.64,19.09,672500.0],["2019-04-02",19.01,19.25,18.4,18.99,776000.0],["2019-04-03",19.13,19.35,18.71,19.14,580000.0],["2019-04-04",19.15,19.25,18.91,19.14,372400.0],["2019-04-05",19.3,19.54,19.22,19.32,558900.0],["2019-04-08",19.3,19.55,19.06,19.45,350700.0],["2019-04-09",19.45,19.54,18.85,18.92,666300.0],["2019-04-10",19.01,19.37,18.43,18.81,681900.0],["2019-04-11",18.72,18.87,18.25,18.46,629300.0],["2019-04-12",18.55,19.1,18.44,18.82,1567900.0],["2019-04-15",18.8,19.02,18.64,18.83,810000.0],["2019-04-16",18.96,19.36,18.86,19.12,838100.0],["2019-04-17",19.33,19.75,19.0,19.14,875900.0],["2019-04-18",19.19,19.37,18.9,19.01,612100.0],["2019-04-22",19.02,19.63,19.02,19.58,765200.0],["2019-04-23",19.67,20.3,19.64,20.26,1530500.0],["2019-04-24",20.25,20.75,20.16,20.18,893600.0],["2019-04-25",20.06,20.46,19.93,20.06,580400.0],["2019-04-26",20.08,20.31,20.0,20.27,517400.0],["2019-04-29",20.58,20.59,19.95,20.03,426100.0],["2019-04-30",19.92,20.07,19.59,19.98,544700.0],["2019-05-01",20.18,20.83,20.13,20.63,873700.0],["2019-05-02",20.65,20.91,20.2,20.4,622600.0],["2019-05-03",20.5,21.46,20.38,21.45,1674400.0],["2019-05-06",20.66,20.83,20.02,20.03,869600.0],["2019-05-07",19.99,20.28,19.75,20.14,499200.0],["2019-05-08",20.18,20.27,19.53,19.66,516000.0],["2019-05-09",19.37,19.45,18.58,18.87,882700.0],["2019-05-10",18.76,19.39,18.61,19.12,775600.0],["2019-05-13",19.0,19.0,17.65,17.83,991900.0],["2019-05-14",17.87,18.27,17.77,17.88,675700.0],["2019-05-15",17.61,18.25,17.61,18.12,524900.0],["2019-05-16",18.14,18.59,18.09,18.43,409500.0],["2019-05-17",18.01,18.22,17.5,17.51,1106100.0],["2019-05-20",17.38,17.62,16.9,17.44,579300.0],["2019-05-21",17.67,18.23,17.67,17.94,509600.0],["2019-05-22",17.84,18.11,17.7,17.93,581100.0],["2019-05-23",17.75,17.88,17.01,17.38,759900.0],["2019-05-24",17.5,17.75,17.41,17.62,454900.0],["2019-05-28",17.65,18.04,17.4,17.77,498300.0],["2019-05-29",17.69,17.86,17.35,17.69,831900.0],["2019-05-30",18.42,20.09,18.42,19.41,1829400.0],["2019-05-31",19.0,19.41,18.61,19.09,913500.0],["2019-06-03",18.37,20.0,18.35,19.86,884500.0],["2019-06-04",19.45,20.71,19.4,20.61,1219500.0],["2019-06-05",20.34,20.88,20.25,20.86,962500.0],["2019-06-06",20.62,21.42,20.5,21.21,794500.0],["2019-06-07",21.23,21.53,21.09,21.32,800400.0],["2019-06-10",21.29,21.75,21.23,21.31,538100.0],["2019-06-11",21.33,21.47,20.59,21.13,604500.0],["2019-06-12",20.74,21.48,20.56,21.21,1152100.0],["2019-06-13",21.34,21.82,21.25,21.74,792700.0],["2019-06-14",21.53,21.85,21.25,21.61,482100.0],["2019-06-17",21.74,21.78,21.06,21.29,658000.0],["2019-06-18",21.61,22.2,21.5,21.93,904700.0],["2019-06-19",21.93,22.52,21.86,22.36,887500.0],["2019-06-20",22.75,22.93,21.9,21.99,969100.0],["2019-06-21",22.16,22.34,21.9,22.07,858400.0],["2019-06-24",22.14,22.29,21.85,22.18,318100.0],["2019-06-25",22.11,22.34,20.97,21.27,1063700.0],["2019-06-26",21.43,21.85,21.21,21.31,391000.0],["2019-06-27",21.4,22.14,21.18,22.0,799400.0],["2019-06-28",22.04,22.24,21.53,21.83,641300.0],["2019-07-01",22.21,22.77,22.09,22.27,572000.0],["2019-07-02",22.22,22.49,22.01,22.34,605800.0],["2019-07-03",22.45,22.59,22.0,22.12,1238800.0],["2019-07-05",21.84,22.47,21.72,22.32,453100.0],["2019-07-08",22.15,22.2,21.64,21.89,480400.0],["2019-07-09",21.77,21.88,21.47,21.65,395300.0],["2019-07-10",21.72,21.96,21.09,21.21,629100.0],["2019-07-11",21.3,21.37,20.25,20.4,836400.0],["2019-07-12",20.61,21.03,20.4,20.81,752000.0],["2019-07-15",20.85,21.0,20.58,20.62,268600.0],["2019-07-16",20.66,20.93,20.44,20.62,440300.0],["2019-07-17",20.58,20.93,20.58,20.6,376500.0],["2019-07-18",20.65,20.89,20.34,20.73,467100.0],["2019-07-19",20.75,21.11,20.7,20.94,407100.0],["2019-07-22",20.99,21.33,20.76,20.87,286200.0],["2019-07-23",20.88,21.1,20.44,20.6,357500.0],["2019-07-24",20.57,20.82,20.4,20.61,257800.0],["2019-07-25",20.62,20.71,19.95,20.19,495100.0],["2019-07-26",20.19,20.46,19.88,20.41,374100.0],["2019-07-29",20.31,20.78,20.31,20.72,293800.0],["2019-07-30",20.56,21.24,20.37,21.18,510600.0],["2019-07-31",21.3,21.69,21.07,21.32,562100.0],["2019-08-01",21.65,23.35,21.65,22.23,1224600.0],["2019-08-02",22.3,22.55,21.55,21.8,507700.0],["2019-08-05",21.21,21.34,20.1,20.52,729600.0],["2019-08-06",21.02,21.29,20.68,20.92,399400.0],["2019-08-07",20.99,21.79,20.8,21.74,561000.0],["2019-08-08",21.72,22.29,21.52,22.26,447900.0],["2019-08-09",22.06,22.21,21.69,21.86,443000.0],["2019-08-12",21.55,21.66,21.1,21.28,449200.0],["2019-08-13",21.17,21.95,21.04,21.86,473400.0],["2019-08-14",21.35,21.56,20.35,20.6,1077500.0],["2019-08-15",23.76,24.25,21.12,23.08,4381700.0],["2019-08-16",23.48,23.97,23.04,23.39,1583000.0],["2019-08-19",23.69,24.72,23.56,24.36,1623000.0],["2019-08-20",24.2,24.3,23.87,24.03,583500.0],["2019-08-21",24.53,24.82,24.3,24.5,664300.0],["2019-08-22",24.49,24.56,23.72,23.77,603900.0],["2019-08-23",23.48,23.74,22.63,22.74,664100.0],["2019-08-26",23.06,23.31,22.9,23.09,365700.0],["2019-08-27",23.11,23.4,22.32,22.56,742500.0],["2019-08-28",22.74,23.27,22.51,23.14,537800.0],["2019-08-29",23.38,23.78,23.13,23.29,470300.0],["2019-08-30",23.62,23.87,22.97,23.39,492100.0],["2019-09-03",23.14,23.4,22.89,23.17,810900.0],["2019-09-04",23.41,23.56,23.13,23.27,464900.0],["2019-09-05",23.58,23.81,22.85,23.06,602200.0],["2019-09-06",23.24,23.34,22.52,22.72,513900.0],["2019-09-09",22.78,22.96,21.35,21.41,788800.0],["2019-09-10",21.34,21.51,20.14,21.2,993500.0],["2019-09-11",21.39,21.71,21.0,21.2,516200.0],["2019-09-12",21.39,21.58,20.66,21.16,568100.0],["2019-09-13",21.38,21.5,21.11,21.31,472300.0],["2019-09-16",21.54,22.04,21.32,21.46,685500.0],["2019-09-17",21.46,22.25,21.31,21.91,799800.0],["2019-09-18",21.89,21.97,21.25,21.69,442800.0],["2019-09-19",21.73,22.31,21.61,22.07,582000.0],["2019-09-20",22.08,22.4,21.88,22.16,680400.0],["2019-09-23",22.16,22.9,22.16,22.67,766400.0],["2019-09-24",22.8,22.92,20.99,21.26,1395200.0],["2019-09-25",21.23,21.5,20.96,21.4,406600.0],["2019-09-26",21.3,21.39,19.7,19.98,1078800.0],["2019-09-27",20.06,20.27,19.3,19.43,852500.0],["2019-09-30",19.45,19.54,18.7,18.88,1072600.0],["2019-10-01",19.02,19.2,18.24,18.25,633900.0],["2019-10-02",18.15,18.21,17.5,17.71,711500.0],["2019-10-03",17.76,18.56,17.74,18.56,1025500.0],["2019-10-04",18.51,18.88,18.19,18.68,550200.0],["2019-10-07",18.0,18.5,17.86,18.14,1017600.0],["2019-10-08",18.0,18.3,17.87,18.03,542800.0],["2019-10-09",18.11,18.26,17.78,18.02,471800.0],["2019-10-10",18.16,18.73,18.08,18.23,529600.0],["2019-10-11",18.5,18.9,18.5,18.71,513000.0],["2019-10-14",18.62,18.97,18.53,18.79,342100.0],["2019-10-15",18.73,19.04,18.32,18.68,531300.0],["2019-10-16",18.59,18.68,18.03,18.18,471300.0],["2019-10-17",18.09,18.62,17.99,18.26,395600.0],["2019-10-18",18.2,18.51,18.0,18.11,455500.0],["2019-10-21",18.1,18.77,18.1,18.53,479600.0],["2019-10-22",18.57,18.8,17.79,17.91,708900.0],["2019-10-23",17.83,18.22,17.71,17.84,536100.0],["2019-10-24",18.04,18.33,17.87,18.25,469100.0],["2019-10-25",18.25,18.25,17.0,17.86,1137300.0],["2019-10-28",18.02,18.19,17.64,17.68,737800.0],["2019-10-29",17.71,18.06,17.56,17.7,517700.0],["2019-10-30",17.65,17.75,17.07,17.25,903500.0],["2019-10-31",17.27,17.41,16.82,17.07,752100.0],["2019-11-01",17.18,17.66,17.05,17.48,530200.0],["2019-11-04",17.6,17.66,17.14,17.16,590600.0],["2019-11-05",17.23,17.4,16.93,17.35,690200.0],["2019-11-06",17.31,17.57,16.72,16.97,744600.0],["2019-11-07",17.18,17.54,17.05,17.12,873700.0],["2019-11-08",17.02,17.13,16.77,16.9,540500.0],["2019-11-11",16.84,17.25,16.69,16.86,751400.0],["2019-11-12",17.0,17.74,16.92,17.51,1740800.0],["2019-11-13",16.31,17.0,14.58,14.66,5182300.0],["2019-11-14",14.88,15.17,14.5,15.07,1840900.0],["2019-11-15",15.3,15.93,14.9,14.95,1546400.0],["2019-11-18",14.95,15.22,14.53,14.97,1158600.0],["2019-11-19",15.18,15.36,14.99,15.1,907000.0],["2019-11-20",15.05,15.28,14.82,15.04,979800.0],["2019-11-21",15.08,15.39,14.66,14.78,944300.0],["2019-11-22",14.78,14.96,14.59,14.92,629900.0],["2019-11-25",14.99,15.68,14.99,15.63,1074600.0],["2019-11-26",15.61,15.74,15.22,15.54,751200.0],["2019-11-27",15.57,16.3,15.56,16.19,908900.0],["2019-11-29",16.21,16.48,16.04,16.35,539000.0],["2019-12-02",16.4,16.71,16.27,16.41,775200.0],["2019-12-03",16.19,16.81,16.01,16.74,1142800.0],["2019-12-04",16.7,17.51,16.66,17.42,1197800.0],["2019-12-05",17.45,18.25,17.45,17.94,1547900.0],["2019-12-06",18.12,18.45,17.97,18.35,854400.0],["2019-12-09",19.01,19.36,18.52,19.05,1932600.0],["2019-12-10",18.93,19.44,18.88,19.31,1118600.0],["2019-12-11",19.31,20.05,19.31,19.81,1224000.0],["2019-12-12",19.95,20.27,19.9,20.25,1011900.0],["2019-12-13",20.25,20.57,19.85,20.31,1151300.0],["2019-12-16",20.46,20.74,20.33,20.7,563800.0],["2019-12-17",20.71,21.4,20.66,21.33,1181000.0],["2019-12-18",21.31,21.31,20.32,20.6,913200.0],["2019-12-19",20.68,20.85,20.3,20.6,1104400.0],["2019-12-20",20.65,21.17,20.51,21.15,1136300.0],["2019-12-23",21.2,21.83,21.01,21.81,752000.0],["2019-12-24",21.84,22.19,21.67,22.15,364100.0],["2019-12-26",22.2,22.61,22.06,22.32,519300.0],["2019-12-27",22.32,22.32,21.67,21.79,519000.0],["2019-12-30",21.71,21.93,21.21,21.86,662000.0],["2019-12-31",21.83,22.18,21.74,22.1,344800.0],["2020-01-02",22.36,22.54,22.04,22.52,643300.0],["2020-01-03",22.19,22.44,21.59,21.8,809600.0],["2020-01-06",21.31,22.33,21.1,22.32,938000.0],["2020-01-07",22.29,22.6,22.22,22.36,596900.0],["2020-01-08",22.37,22.71,22.11,22.57,709800.0],["2020-01-09",22.61,23.38,22.61,22.89,788800.0],["2020-01-10",23.0,23.0,22.47,22.55,445100.0],["2020-01-13",22.63,23.3,22.6,23.06,696500.0],["2020-01-14",23.0,23.75,22.76,23.45,932000.0],["2020-01-15",23.39,23.45,22.9,23.28,759800.0],["2020-01-16",23.43,23.74,22.87,23.02,760300.0],["2020-01-17",23.05,23.07,21.97,22.41,1326800.0],["2020-01-21",22.3,22.34,21.47,22.01,883700.0],["2020-01-22",22.23,22.23,21.64,21.77,653800.0],["2020-01-23",21.65,21.65,21.05,21.39,652500.0],["2020-01-24",21.41,21.44,20.87,21.08,726900.0],["2020-01-27",20.33,20.53,20.1,20.21,583800.0],["2020-01-28",20.34,20.94,20.22,20.72,537900.0],["2020-01-29",20.84,20.91,20.37,20.5,385100.0],["2020-01-30",20.34,20.53,20.15,20.5,243700.0],["2020-01-31",20.35,20.36,19.89,20.05,485700.0],["2020-02-03",20.05,20.82,20.03,20.62,621400.0],["2020-02-04",21.0,21.52,20.98,21.3,897900.0],["2020-02-05",21.75,22.1,21.21,21.66,813700.0],["2020-02-06",21.85,22.45,21.8,21.85,680900.0],["2020-02-07",21.75,21.81,20.86,21.22,663100.0],["2020-02-10",21.1,21.52,20.98,21.37,350900.0],["2020-02-11",21.61,22.88,21.49,22.84,1069400.0],["2020-02-12",23.05,24.42,22.87,24.13,2053400.0],["2020-02-13",23.86,24.1,22.58,23.92,1683400.0],["2020-02-14",24.11,24.28,23.16,23.32,531200.0],["2020-02-18",23.26,23.84,23.15,23.51,552300.0],["2020-02-19",23.91,25.35,23.85,24.64,1542500.0],["2020-02-20",25.19,25.3,23.95,24.47,1249900.0],["2020-02-21",24.15,24.15,22.7,23.01,1250400.0],["2020-02-24",21.27,22.2,20.91,21.8,1129300.0],["2020-02-25",22.09,22.49,21.57,21.85,1068300.0],["2020-02-26",21.85,22.5,21.6,21.67,605500.0],["2020-02-27",20.9,21.42,20.06,20.63,1630100.0],["2020-02-28",19.5,20.79,19.37,20.4,1055900.0],["2020-03-02",20.12,20.63,19.65,20.61,687000.0],["2020-03-03",20.92,22.04,20.55,20.91,708100.0],["2020-03-04",21.34,21.47,20.73,21.47,438500.0],["2020-03-05",20.95,21.77,20.8,21.5,504100.0],["2020-03-06",20.89,21.36,19.88,20.31,706100.0],["2020-03-09",18.72,18.79,17.25,17.35,1280500.0],["2020-03-10",18.31,18.45,17.48,18.21,613300.0],["2020-03-11",17.67,18.15,16.94,17.89,1065300.0],["2020-03-12",15.95,17.1,15.88,16.28,1026100.0],["2020-03-13",17.18,17.49,15.4,16.8,1364500.0],["2020-03-16",15.0,15.21,12.34,13.24,1918600.0],["2020-03-17",13.56,15.93,12.99,14.8,1654800.0],["2020-03-18",13.99,14.75,12.0,13.47,2044500.0],["2020-03-19",13.14,14.72,12.05,14.06,1478900.0],["2020-03-20",14.6,15.5,14.15,14.71,1234400.0],["2020-03-23",14.67,15.0,13.5,14.43,984800.0],["2020-03-24",15.16,15.84,14.91,15.4,933200.0],["2020-03-25",15.79,16.72,14.65,15.45,1193100.0],["2020-03-26",17.8,18.49,16.75,17.42,2133500.0],["2020-03-27",16.64,16.66,15.21,15.28,1169900.0],["2020-03-30",15.42,15.82,14.9,15.64,968700.0],["2020-03-31",15.74,16.4,15.43,15.91,1575000.0],["2020-04-01",15.22,15.42,14.58,14.74,479500.0],["2020-04-02",14.79,15.63,14.75,15.29,680400.0],["2020-04-03",15.31,15.49,14.58,14.9,384100.0],["2020-04-06",15.74,16.59,15.61,16.37,609900.0],["2020-04-07",17.0,17.11,16.1,16.18,631800.0],["2020-04-08",16.59,17.08,16.36,16.89,650900.0],["2020-04-09",17.02,17.69,16.61,16.88,640400.0],["2020-04-13",16.88,17.15,16.36,17.08,494600.0],["2020-04-14",17.5,17.94,17.18,17.75,553900.0],["2020-04-15",17.13,17.25,16.75,17.19,393600.0],["2020-04-16",17.39,17.39,16.56,16.78,339400.0],["2020-04-17",17.31,17.7,16.84,17.3,923900.0],["2020-04-20",17.0,17.17,16.66,16.78,509400.0],["2020-04-21",16.14,16.5,15.83,15.87,598400.0],["2020-04-22",16.32,16.47,15.93,16.43,478500.0],["2020-04-23",16.62,17.34,16.53,16.97,576700.0],["2020-04-24",17.03,17.22,16.46,16.86,355700.0],["2020-04-27",16.95,17.5,16.89,17.24,399200.0],["2020-04-28",17.62,17.7,16.9,17.23,461100.0],["2020-04-29",17.58,18.7,17.44,18.58,1056600.0],["2020-04-30",18.44,18.44,17.58,17.84,500700.0],["2020-05-01",17.01,17.58,16.77,17.14,353800.0],["2020-05-04",17.1,17.59,16.98,17.58,451500.0],["2020-05-05",17.83,18.2,17.5,17.54,374800.0],["2020-05-06",17.85,18.35,17.58,18.1,525000.0],["2020-05-07",18.17,18.4,17.77,18.09,822200.0],["2020-05-08",18.35,18.73,18.21,18.54,627500.0],["2020-05-11",18.39,18.49,18.06,18.26,454300.0],["2020-05-12",18.44,18.67,17.69,17.71,363200.0],["2020-05-13",17.63,17.91,16.82,17.2,536300.0],["2020-05-14",16.85,16.94,15.84,16.81,902500.0],["2020-05-15",16.56,17.18,16.25,17.05,550100.0],["2020-05-18",17.85,18.06,17.31,17.98,777100.0],["2020-05-19",18.04,19.45,18.0,19.27,1246100.0],["2020-05-20",19.6,20.14,18.7,18.92,1966400.0],["2020-05-21",19.01,19.34,18.58,18.71,475500.0],["2020-05-22",18.69,18.69,18.08,18.2,1031300.0],["2020-05-26",18.8,19.42,18.73,19.05,1106300.0],["2020-05-27",19.29,19.32,18.38,19.28,780300.0],["2020-05-28",19.39,19.39,18.04,18.14,1833600.0],["2020-05-29",18.28,19.18,18.1,18.8,1283600.0],["2020-06-01",18.25,19.08,18.23,18.71,920500.0],["2020-06-02",18.6,18.75,18.16,18.4,790800.0],["2020-06-03",18.48,19.75,18.3,19.09,3062300.0],["2020-06-04",19.11,19.85,19.1,19.23,1234500.0],["2020-06-05",19.5,19.6,19.16,19.23,1015600.0],["2020-06-08",19.38,20.2,19.22,20.2,974600.0],["2020-06-09",20.0,20.0,18.91,19.1,1255900.0],["2020-06-10",19.31,19.31,18.15,18.44,933500.0],["2020-06-11",17.49,17.86,16.82,16.95,1054800.0],["2020-06-12",17.52,17.99,17.2,17.74,891900.0],["2020-06-15",17.21,18.01,16.97,17.84,526400.0],["2020-06-16",18.49,18.49,17.71,18.07,689600.0],["2020-06-17",18.15,18.28,17.33,17.41,553500.0],["2020-06-18",17.41,18.11,17.35,17.76,450100.0],["2020-06-19",18.08,18.4,17.89,18.05,874400.0],["2020-06-22",18.18,18.2,17.61,17.76,390200.0],["2020-06-23",17.95,18.67,17.84,18.43,613300.0],["2020-06-24",18.3,18.87,18.13,18.66,727500.0],["2020-06-25",18.79,19.14,18.5,19.14,689400.0],["2020-06-26",19.08,19.24,18.38,18.47,492000.0],["2020-06-29",18.74,19.21,18.42,19.03,566400.0],["2020-06-30",18.95,19.55,18.94,19.27,481900.0],["2020-07-01",19.27,19.6,19.16,19.33,496400.0],["2020-07-02",19.62,20.43,19.52,20.04,885700.0],["2020-07-06",20.4,22.18,20.35,22.1,1913900.0],["2020-07-07",22.06,22.35,21.54,22.29,1131800.0],["2020-07-08",22.47,23.98,22.43,23.67,1634600.0],["2020-07-09",24.0,24.49,23.4,23.89,1771900.0],["2020-07-10",23.93,23.98,23.13,23.4,744600.0],["2020-07-13",23.68,24.49,23.01,23.15,935600.0],["2020-07-14",23.0,23.72,22.56,23.69,1028200.0],["2020-07-15",24.2,24.24,23.45,23.73,733700.0],["2020-07-16",23.36,23.44,22.51,22.8,826200.0],["2020-07-17",23.03,23.54,22.81,23.43,694300.0],["2020-07-20",23.64,25.85,23.64,24.88,2363800.0],["2020-07-21",25.18,25.28,22.9,23.23,1758200.0],["2020-07-22",23.18,23.64,22.87,23.0,837000.0],["2020-07-23",23.07,23.44,22.58,22.96,703200.0],["2020-07-24",22.63,22.88,22.13,22.76,786000.0],["2020-07-27",23.51,24.66,23.46,24.63,2145500.0],["2020-07-28",24.37,24.53,23.01,23.01,1085700.0],["2020-07-29",23.1,23.54,22.67,22.77,937500.0],["2020-07-30",22.52,22.6,21.72,22.55,1020900.0],["2020-07-31",22.68,22.75,21.65,22.14,941200.0],["2020-08-03",22.21,22.47,22.04,22.42,827600.0],["2020-08-04",22.63,24.29,22.57,23.98,1440900.0],["2020-08-05",24.1,24.15,23.13,23.77,969600.0],["2020-08-06",23.69,24.13,23.35,23.62,1019200.0],["2020-08-07",25.0,26.72,24.62,25.32,4184100.0],["2020-08-10",25.2,25.48,23.94,24.46,1791100.0],["2020-08-11",24.54,24.72,23.32,24.04,1184500.0],["2020-08-12",24.0,25.73,24.0,25.03,1806300.0],["2020-08-13",25.07,26.55,24.6,26.38,2397900.0],["2020-08-14",26.41,26.41,25.51,25.89,1518600.0],["2020-08-17",26.08,26.48,25.63,25.94,1253300.0],["2020-08-18",26.0,27.27,25.75,26.7,1999100.0],["2020-08-19",26.78,27.28,26.36,26.59,1439200.0],["2020-08-20",26.26,26.59,25.45,25.69,1224300.0],["2020-08-21",25.59,26.65,25.59,25.96,940800.0],["2020-08-24",26.14,27.63,26.06,27.06,1973600.0],["2020-08-25",27.12,27.78,26.73,27.72,1488600.0],["2020-08-26",28.0,28.83,27.8,28.05,2447600.0],["2020-08-27",28.0,28.98,27.61,28.64,1614500.0],["2020-08-28",29.25,32.72,28.92,32.52,4842400.0],["2020-08-31",32.45,34.1,31.78,32.49,2033100.0],["2020-09-01",32.59,34.01,32.49,33.75,2195100.0],["2020-09-02",34.4,34.87,32.22,33.49,1775100.0],["2020-09-03",32.45,33.0,30.35,30.83,2438700.0],["2020-09-04",30.22,31.18,28.35,30.3,1985200.0],["2020-09-08",29.0,31.14,28.66,29.86,1439700.0],["2020-09-09",30.6,31.3,30.4,30.97,1337600.0],["2020-09-10",28.73,29.51,26.8,27.68,8254400.0],["2020-09-11",27.99,29.21,27.98,28.42,4871000.0],["2020-09-14",28.97,30.21,28.09,30.14,2262600.0],["2020-09-15",30.53,32.23,30.53,31.27,3125100.0],["2020-09-16",31.47,31.9,30.29,30.48,1639000.0],["2020-09-17",29.8,30.2,29.25,29.52,1382600.0],["2020-09-18",29.71,30.16,29.23,29.28,2035500.0],["2020-09-21",28.33,29.52,28.33,29.43,1327100.0],["2020-09-22",29.87,29.87,28.78,29.65,970100.0],["2020-09-23",30.19,31.63,30.01,30.28,2001400.0],["2020-09-24",29.64,30.37,28.7,29.9,1909700.0],["2020-09-25",29.89,32.37,29.77,32.18,2774900.0],["2020-09-28",33.15,34.21,32.54,34.02,2808600.0],["2020-09-29",33.78,34.4,32.93,34.04,2024400.0],["2020-09-30",34.42,36.23,34.09,35.1,3336300.0],["2020-10-01",35.59,36.73,34.66,36.35,1879100.0],["2020-10-02",35.1,36.99,35.0,35.9,1913200.0],["2020-10-05",36.5,38.41,36.49,38.25,2061700.0],["2020-10-06",38.56,39.99,37.63,38.92,3229900.0],["2020-10-07",40.0,42.74,39.7,40.78,3928000.0],["2020-10-08",41.63,42.0,38.53,39.48,4345400.0],["2020-10-09",39.52,42.05,39.29,41.62,2592500.0],["2020-10-12",41.0,41.1,37.06,37.85,4944800.0],["2020-10-13",37.28,40.09,37.25,39.24,2462700.0],["2020-10-14",39.3,40.37,39.08,39.7,1674600.0],["2020-10-15",38.0,39.52,37.25,38.91,1771000.0],["2020-10-16",39.7,39.98,37.73,37.97,2366900.0],["2020-10-19",38.48,40.53,37.5,39.46,2499900.0],["2020-10-20",39.75,44.86,39.08,44.12,7405400.0],["2020-10-21",44.55,44.8,39.27,39.51,6105000.0],["2020-10-22",39.6,40.26,37.52,39.9,3119400.0],["2020-10-23",41.3,42.38,38.91,40.37,2662200.0],["2020-10-26",39.2,40.71,37.76,38.74,2333400.0],["2020-10-27",38.94,40.17,37.85,38.01,1719200.0],["2020-10-28",37.91,38.7,37.3,37.99,1820000.0],["2020-10-29",38.8,39.12,37.3,37.68,2027200.0],["2020-10-30",37.19,37.36,34.93,36.35,2122600.0],["2020-11-02",37.05,37.51,36.05,36.96,1483600.0],["2020-11-03",37.2,38.15,36.47,36.73,1947700.0],["2020-11-04",35.99,36.95,33.03,35.7,3335100.0],["2020-11-05",37.8,41.26,37.5,39.97,4133600.0],["2020-11-06",40.29,41.77,39.04,39.85,2825000.0],["2020-11-09",42.3,43.11,39.22,39.32,2807800.0],["2020-11-10",39.93,41.18,37.65,38.93,1997400.0],["2020-11-11",39.6,41.3,39.53,40.51,1999200.0],["2020-11-12",40.9,42.24,39.09,39.42,1631500.0],["2020-11-13",40.27,40.4,38.29,38.83,1335500.0],["2020-11-16",38.7,39.98,38.27,38.73,1809200.0],["2020-11-17",38.58,39.75,37.65,39.69,1430600.0],["2020-11-18",39.97,40.32,38.18,38.72,2025800.0],["2020-11-19",38.72,39.1,35.4,37.16,6739400.0],["2020-11-20",37.46,38.95,36.11,38.43,3155000.0],["2020-11-23",39.07,39.86,37.87,39.83,2726000.0],["2020-11-24",40.48,41.34,38.62,40.62,2402300.0],["2020-11-25",40.99,43.41,40.43,42.9,4509600.0],["2020-11-27",43.81,45.7,43.3,44.17,2237900.0],["2020-11-30",44.96,45.7,41.62,42.76,2438100.0],["2020-12-01",44.1,44.1,41.89,41.98,2040300.0],["2020-12-02",41.25,42.55,39.62,41.9,1424100.0],["2020-12-03",42.3,42.72,40.33,40.44,1235600.0],["2020-12-04",40.78,41.34,39.94,40.53,1483900.0],["2020-12-07",40.52,42.68,39.34,39.71,1857600.0],["2020-12-08",39.65,40.61,39.41,39.96,1525600.0],["2020-12-09",40.02,40.2,37.36,37.53,3171600.0],["2020-12-10",37.11,38.75,36.57,38.01,1725600.0],["2020-12-11",37.79,39.16,37.23,37.95,1497000.0],["2020-12-14",38.7,39.25,37.72,38.65,1545800.0],["2020-12-15",38.97,43.16,38.9,43.02,3381700.0],["2020-12-16",42.24,42.69,41.01,42.1,1742500.0],["2020-12-17",42.85,42.96,41.07,41.36,1278800.0],["2020-12-18",41.86,46.72,41.86,45.02,4503900.0],["2020-12-21",44.68,48.67,44.22,47.98,2863000.0],["2020-12-22",49.49,53.19,49.2,53.16,5286000.0],["2020-12-23",54.45,56.42,52.28,52.93,3634700.0],["2020-12-24",52.68,54.5,50.7,52.71,1332700.0],["2020-12-28",54.35,55.34,50.28,51.26,1972200.0],["2020-12-29",51.09,51.23,48.07,49.51,2069700.0],["2020-12-30",50.28,52.25,49.88,50.68,1587700.0],["2020-12-31",51.08,52.16,49.97,51.24,1410200.0],["2021-01-04",52.54,54.14,51.83,52.64,1789200.0],["2021-01-05",51.03,53.18,49.37,50.52,2388200.0],["2021-01-06",53.9,56.88,53.13,54.31,4437000.0],["2021-01-07",58.21,59.19,55.56,56.61,2852800.0],["2021-01-08",57.87,58.77,54.7,56.07,2319000.0],["2021-01-11",54.45,57.17,53.81,56.2,1752000.0],["2021-01-12",57.01,58.24,54.75,55.98,1963500.0],["2021-01-13",56.2,56.47,53.4,54.45,1999500.0],["2021-01-14",55.0,56.8,54.45,55.62,1641900.0],["2021-01-15",54.82,55.23,51.04,51.27,2374500.0],["2021-01-19",53.39,55.08,52.0,55.03,2219800.0],["2021-01-20",55.29,57.88,54.78,57.22,1985400.0],["2021-01-21",57.99,64.49,57.23,64.15,4793900.0],["2021-01-22",63.0,64.2,60.52,63.0,2665000.0],["2021-01-25",63.9,67.39,59.57,60.57,2838300.0],["2021-01-26",61.58,61.88,58.23,60.46,2236200.0],["2021-01-27",58.0,62.0,56.59,58.9,1935700.0],["2021-01-28",58.98,59.29,55.05,57.48,2354100.0],["2021-01-29",57.25,58.93,54.09,54.75,1866600.0],["2021-02-01",56.42,56.64,53.51,55.85,1742600.0],["2021-02-02",56.9,58.13,55.64,57.77,1471200.0],["2021-02-03",58.01,59.75,56.85,59.21,1364100.0],["2021-02-04",59.6,59.67,57.65,58.17,1060100.0],["2021-02-05",58.41,58.76,56.11,57.88,1320000.0],["2021-02-08",58.34,60.48,58.34,59.5,1248700.0],["2021-02-09",60.01,62.98,59.97,60.73,1722100.0],["2021-02-10",62.46,63.5,58.84,60.75,1846000.0],["2021-02-11",60.9,61.91,59.54,61.23,978100.0],["2021-02-12",61.11,61.68,59.57,60.47,872300.0],["2021-02-16",60.95,61.34,57.57,57.88,1443600.0],["2021-02-17",57.01,57.25,52.96,55.82,2904000.0],["2021-02-18",53.3,55.06,51.25,52.01,2757100.0],["2021-02-19",53.88,54.33,52.54,52.78,2038500.0],["2021-02-22",51.24,52.06,47.48,48.04,2964000.0],["2021-02-23",45.5,47.43,42.06,46.35,3326200.0],["2021-02-24",46.83,48.88,45.41,48.76,2218500.0],["2021-02-25",48.39,49.42,44.85,45.62,2033400.0],["2021-02-26",45.5,47.66,44.22,46.93,1812300.0],["2021-03-01",49.22,50.09,48.3,49.59,1355400.0],["2021-03-02",49.34,50.87,47.78,47.94,1447000.0],["2021-03-03",47.8,47.97,43.06,43.42,2918400.0],["2021-03-04",42.18,44.5,40.0,41.46,3161200.0],["2021-03-05",42.14,42.57,36.57,40.58,3694200.0],["2021-03-08",40.4,43.08,39.29,39.61,2401000.0],["2021-03-09",41.76,44.77,41.75,43.93,2058100.0],["2021-03-10",46.1,46.4,42.43,43.32,2501600.0],["2021-03-11",45.24,47.3,44.7,46.95,1786800.0],["2021-03-12",45.28,46.95,44.46,45.98,1619500.0],["2021-03-15",45.8,45.88,43.9,44.84,1997700.0],["2021-03-16",45.2,45.45,41.77,42.52,2581500.0],["2021-03-17",42.34,42.34,39.99,41.4,3846200.0],["2021-03-18",44.68,46.06,42.51,42.86,4544200.0],["2021-03-19",42.58,46.79,42.23,45.43,4915600.0],["2021-03-22",46.91,49.48,46.66,48.8,2923000.0],["2021-03-23",48.57,50.0,46.92,47.42,1954500.0],["2021-03-24",48.0,48.15,44.92,44.99,2038900.0],["2021-03-25",43.0,44.56,41.29,44.43,3292800.0],["2021-03-26",44.42,47.23,44.42,46.84,2183900.0],["2021-03-29",46.03,46.68,44.25,45.08,1214100.0],["2021-03-30",45.55,49.37,45.28,48.87,2227400.0],["2021-03-31",49.51,50.6,48.39,49.63,1518500.0],["2021-04-01",50.7,51.0,48.4,48.51,1326600.0],["2021-04-05",49.22,49.34,45.64,46.42,2196500.0],["2021-04-06",46.72,49.49,46.49,47.75,1725000.0],["2021-04-07",47.13,47.39,45.29,45.72,1821800.0],["2021-04-08",46.2,46.25,44.58,44.82,1474000.0],["2021-04-09",44.23,44.23,42.43,43.37,2475000.0],["2021-04-12",42.6,43.37,40.88,43.27,2296200.0],["2021-04-13",43.26,43.77,41.92,43.54,1604000.0],["2021-04-14",43.74,45.22,42.22,42.66,2124300.0],["2021-04-15",43.23,43.34,41.54,42.71,1896900.0],["2021-04-16",42.75,44.23,42.62,44.11,7412400.0],["2021-04-19",45.26,46.34,42.22,42.59,2546700.0],["2021-04-20",42.42,43.49,41.6,42.91,1438700.0],["2021-04-21",42.22,44.5,41.66,44.5,1318800.0],["2021-04-22",45.47,46.24,44.41,44.82,2349000.0],["2021-04-23",45.37,46.03,45.02,45.75,1970900.0],["2021-04-26",45.79,46.6,44.84,46.26,1294000.0],["2021-04-27",46.43,46.5,45.49,45.57,1028100.0],["2021-04-28",44.84,45.0,43.75,44.01,1310000.0],["2021-04-29",44.51,44.55,42.31,42.89,1712900.0],["2021-04-30",42.0,42.9,41.09,41.24,1600000.0],["2021-05-03",41.53,41.93,40.76,41.33,1172000.0],["2021-05-04",39.8,39.95,38.21,39.2,1703300.0],["2021-05-05",39.97,40.24,38.62,39.01,1406100.0],["2021-05-06",38.5,39.35,37.98,39.2,2130300.0],["2021-05-07",39.72,40.82,39.25,39.63,1385600.0],["2021-05-10",39.47,39.57,37.27,37.38,1445000.0],["2021-05-11",35.15,38.6,34.66,38.11,1692800.0],["2021-05-12",36.79,37.64,35.31,35.55,2139700.0],["2021-05-13",36.37,36.37,34.18,35.25,1958700.0],["2021-05-14",35.55,37.01,35.55,36.62,1353800.0],["2021-05-17",36.01,36.4,35.2,36.1,1076300.0],["2021-05-18",36.54,36.87,35.08,36.21,1050900.0],["2021-05-19",35.0,37.74,34.85,36.96,2431400.0],["2021-05-20",37.26,40.97,37.09,39.29,3223200.0],["2021-05-21",39.75,39.75,38.0,39.05,1881600.0],["2021-05-24",39.25,39.4,37.76,38.41,1501800.0],["2021-05-25",39.0,39.2,37.88,38.18,886900.0],["2021-05-26",38.28,41.02,38.19,41.0,1301000.0],["2021-05-27",39.75,40.54,39.22,39.61,1805200.0],["2021-05-28",39.72,40.63,39.43,39.58,1064000.0],["2021-06-01",39.93,40.49,39.04,40.12,1369600.0],["2021-06-02",39.71,40.17,39.45,39.77,1012500.0],["2021-06-03",39.04,39.7,38.18,38.24,1063300.0],["2021-06-04",38.39,39.8,38.32,38.83,741800.0],["2021-06-07",38.69,38.99,37.58,37.85,1119400.0],["2021-06-08",38.3,39.39,37.4,39.17,1553800.0],["2021-06-09",39.42,40.0,38.32,38.59,1081200.0],["2021-06-10",38.68,41.1,38.68,39.9,1823500.0],["2021-06-11",40.19,40.78,39.9,40.27,1268900.0],["2021-06-14",40.87,40.99,40.02,40.25,1069300.0],["2021-06-15",39.63,39.93,37.93,38.14,1390200.0],["2021-06-16",37.89,39.14,37.31,37.81,1533800.0],["2021-06-17",37.49,39.59,37.49,39.43,1104600.0],["2021-06-18",39.12,39.99,38.77,39.39,1298800.0],["2021-06-21",38.95,39.49,38.27,38.34,1348300.0],["2021-06-22",38.01,38.44,37.41,37.95,1311000.0],["2021-06-23",38.15,39.31,38.13,38.72,984100.0],["2021-06-24",38.87,39.38,38.06,38.69,2551000.0],["2021-06-25",39.2,40.82,38.8,40.43,2626400.0],["2021-06-28",41.54,45.52,41.53,45.5,4500500.0],["2021-06-29",47.35,48.35,45.57,47.12,4152700.0],["2021-06-30",45.74,46.15,44.57,44.84,1626900.0],["2021-07-01",44.97,45.04,42.97,43.64,1282600.0],["2021-07-02",43.91,44.3,42.77,43.08,867000.0],["2021-07-06",43.12,43.84,41.74,43.74,1321100.0],["2021-07-07",44.72,46.8,42.63,43.05,2073200.0],["2021-07-08",41.39,41.74,39.92,41.3,1581800.0],["2021-07-09",41.65,41.65,40.2,40.81,1118300.0],["2021-07-12",41.22,43.49,41.12,43.09,1551900.0],["2021-07-13",42.85,42.97,41.26,42.04,1098400.0],["2021-07-14",42.18,42.36,39.3,39.61,1860900.0],["2021-07-15",39.65,40.75,38.02,38.67,1437100.0],["2021-07-16",39.0,39.01,37.51,37.64,943100.0],["2021-07-19",36.62,37.75,36.02,37.75,1288200.0],["2021-07-20",38.25,38.57,36.87,38.2,768500.0],["2021-07-21",38.53,40.15,38.53,40.01,915200.0],["2021-07-22",40.59,40.63,38.84,39.68,1056200.0],["2021-07-23",39.59,39.59,37.88,39.02,1155700.0],["2021-07-26",38.55,39.33,37.58,38.06,821600.0],["2021-07-27",38.0,38.63,37.07,38.31,1695600.0],["2021-07-28",38.28,40.37,38.19,40.02,1226500.0],["2021-07-29",40.4,41.34,40.08,40.71,1165200.0],["2021-07-30",40.02,41.48,39.65,40.25,1056300.0],["2021-08-02",40.81,41.0,39.82,39.87,520900.0],["2021-08-03",40.52,41.61,40.2,41.6,793400.0],["2021-08-04",41.27,42.09,40.98,41.41,868600.0],["2021-08-05",41.4,41.76,39.91,40.06,619200.0],["2021-08-06",39.74,41.3,39.11,40.01,790400.0],["2021-08-09",40.01,41.34,39.31,40.85,575000.0],["2021-08-10",41.37,42.48,41.15,42.0,858100.0],["2021-08-11",41.96,41.99,39.67,41.48,1530700.0],["2021-08-12",40.36,42.67,40.33,41.6,1188700.0],["2021-08-13",40.95,41.03,38.47,38.58,2349000.0],["2021-08-16",38.03,38.2,36.61,37.06,1531300.0],["2021-08-17",36.4,36.41,34.61,34.71,2868200.0],["2021-08-18",35.11,35.59,34.41,34.56,1454200.0],["2021-08-19",33.85,34.04,31.97,31.99,2395000.0],["2021-08-20",31.81,32.83,31.68,32.36,2241800.0],["2021-08-23",32.7,34.14,32.4,34.1,2332100.0],["2021-08-24",35.35,36.42,35.18,36.0,2117100.0],["2021-08-25",36.35,36.91,35.95,36.33,1374200.0],["2021-08-26",36.0,36.85,35.97,36.23,608100.0],["2021-08-27",36.23,37.07,36.01,36.89,558800.0],["2021-08-30",37.6,37.86,36.95,37.37,756600.0],["2021-08-31",37.0,37.6,36.51,36.97,605200.0],["2021-09-01",37.05,37.85,37.05,37.41,550300.0],["2021-09-02",38.29,38.74,37.47,37.59,650500.0],["2021-09-03",37.48,37.56,36.97,37.12,434600.0],["2021-09-07",37.02,37.7,36.82,37.38,640900.0],["2021-09-08",37.87,38.78,36.37,36.39,1225800.0],["2021-09-09",36.32,37.25,36.13,36.9,564600.0],["2021-09-10",37.35,37.92,36.33,36.36,600600.0],["2021-09-13",36.4,37.94,35.85,37.73,771700.0],["2021-09-14",37.76,38.2,36.83,37.09,575200.0],["2021-09-15",36.88,37.77,36.34,37.6,619100.0],["2021-09-16",37.02,37.12,36.2,36.54,736000.0],["2021-09-17",36.42,37.08,36.1,36.97,887300.0],["2021-09-20",35.66,35.79,33.95,34.31,1182600.0],["2021-09-21",34.61,35.36,34.23,34.89,701300.0],["2021-09-22",35.23,35.96,35.08,35.34,714800.0],["2021-09-23",35.53,35.75,34.29,34.33,1226600.0],["2021-09-24",34.26,34.3,33.4,33.72,950500.0],["2021-09-27",33.61,35.17,33.05,34.67,832400.0],["2021-09-28",33.94,34.3,33.25,33.61,704100.0],["2021-09-29",33.91,33.92,32.88,33.4,1080800.0],["2021-09-30",33.83,35.33,33.6,34.59,1145500.0],["2021-10-01",35.09,35.57,34.07,34.42,828400.0],["2021-10-04",33.8,33.89,31.85,31.9,1711500.0],["2021-10-05",32.09,32.72,31.8,32.08,1058100.0],["2021-10-06",31.66,32.52,31.4,31.79,878200.0],["2021-10-07",32.1,32.86,32.02,32.07,734900.0],["2021-10-08",32.43,33.06,31.78,33.03,967700.0],["2021-10-11",33.14,35.05,33.14,34.22,991300.0],["2021-10-12",34.41,36.45,34.32,36.37,1353200.0],["2021-10-13",36.8,37.25,36.1,36.82,1265800.0],["2021-10-14",37.39,37.62,36.06,36.28,920700.0],["2021-10-15",36.77,37.18,36.05,36.71,993300.0],["2021-10-18",36.31,37.35,36.23,37.02,587800.0],["2021-10-19",37.0,38.31,36.53,37.35,1027400.0],["2021-10-20",37.06,37.49,36.54,37.25,617200.0],["2021-10-21",37.25,38.65,37.25,38.21,1073700.0],["2021-10-22",38.02,38.4,37.02,37.52,481500.0],["2021-10-25",38.44,39.16,38.02,39.05,833900.0],["2021-10-26",39.35,39.68,37.71,38.21,758500.0],["2021-10-27",39.71,41.11,38.76,38.79,1326100.0],["2021-10-28",39.1,40.86,39.03,40.85,1281500.0],["2021-10-29",40.85,41.76,40.51,41.55,1014800.0],["2021-11-01",42.0,43.14,41.18,41.29,1056100.0],["2021-11-02",40.69,41.29,39.0,39.08,1125700.0],["2021-11-03",38.36,39.55,37.01,39.53,1015400.0],["2021-11-04",39.53,39.89,38.53,39.58,658200.0],["2021-11-05",39.55,39.97,38.35,38.38,869600.0],["2021-11-08",39.23,39.25,38.2,38.6,942300.0],["2021-11-09",38.76,38.88,37.64,38.26,639500.0],["2021-11-10",37.5,37.84,35.94,36.26,1213300.0],["2021-11-11",38.44,41.92,38.12,40.95,2673200.0],["2021-11-12",40.53,41.52,39.16,39.37,1277400.0],["2021-11-15",39.6,40.1,38.89,39.57,872200.0],["2021-11-16",39.66,40.48,38.63,40.01,1912600.0],["2021-11-17",40.05,40.34,38.19,38.64,1285400.0],["2021-11-18",40.16,41.97,38.12,39.0,2413100.0],["2021-11-19",38.82,41.44,38.51,40.88,1294700.0],["2021-11-22",41.22,42.99,40.52,40.63,1745900.0],["2021-11-23",39.86,40.52,38.35,39.21,1759500.0],["2021-11-24",39.37,39.48,38.07,39.24,1330900.0],["2021-11-26",38.5,39.29,37.93,38.28,624300.0],["2021-11-29",39.0,39.15,38.01,39.06,620600.0],["2021-11-30",38.35,39.82,37.4,37.94,1110100.0],["2021-12-01",38.5,39.23,36.63,36.68,939100.0],["2021-12-02",36.36,37.03,35.12,35.22,1440700.0],["2021-12-03",35.27,35.6,32.28,32.52,1791800.0],["2021-12-06",32.89,33.15,31.2,32.94,1616700.0],["2021-12-07",33.86,34.56,33.32,33.67,1146700.0],["2021-12-08",33.68,34.19,33.2,34.11,701500.0],["2021-12-09",33.9,34.61,32.82,32.9,850700.0],["2021-12-10",33.52,33.63,32.25,32.47,806400.0],["2021-12-13",32.69,33.58,32.32,32.96,848100.0],["2021-12-14",32.19,32.37,30.92,30.98,1087900.0],["2021-12-15",30.85,31.2,28.8,31.0,1961700.0],["2021-12-16",31.58,32.17,29.95,30.21,1275900.0],["2021-12-17",29.68,32.2,29.07,31.86,2202400.0],["2021-12-20",30.63,31.18,30.1,30.18,1283400.0],["2021-12-21",30.88,31.87,30.66,31.86,1407900.0],["2021-12-22",31.79,31.86,31.19,31.29,737900.0],["2021-12-23",31.43,31.75,30.75,31.11,529300.0],["2021-12-27",31.04,31.27,30.3,30.96,772800.0],["2021-12-28",31.01,31.56,30.77,30.85,661800.0],["2021-12-29",30.74,31.15,30.08,30.42,892100.0],["2021-12-30",30.4,31.84,30.3,31.4,811100.0],["2021-12-31",31.4,32.22,31.23,31.29,967400.0],["2022-01-03",31.59,32.17,31.05,31.33,775300.0],["2022-01-04",31.7,31.88,29.94,31.17,1183200.0],["2022-01-05",31.08,31.39,29.07,29.16,1026400.0],["2022-01-06",29.0,29.66,28.11,29.17,1139900.0],["2022-01-07",29.44,30.49,29.27,29.78,833800.0],["2022-01-10",29.26,29.5,28.31,29.1,866800.0],["2022-01-11",29.11,29.91,28.99,29.51,664100.0],["2022-01-12",30.15,30.83,29.5,29.72,944500.0],["2022-01-13",30.38,30.65,27.68,27.76,1823700.0],["2022-01-14",27.24,28.54,27.21,28.25,1190600.0],["2022-01-18",27.96,28.39,27.25,27.29,1244700.0],["2022-01-19",27.33,27.75,26.38,26.4,973900.0],["2022-01-20",26.76,27.84,26.4,26.44,1034000.0],["2022-01-21",26.12,26.53,24.91,25.18,1787500.0],["2022-01-24",24.14,25.67,23.25,25.61,1377500.0],["2022-01-25",24.84,25.69,24.37,25.32,878300.0],["2022-01-26",26.64,27.22,25.69,25.94,1560700.0],["2022-01-27",26.41,26.59,24.92,25.07,941800.0],["2022-01-28",24.66,25.62,24.27,25.24,863100.0],["2022-01-31",25.44,28.03,25.31,27.99,1521000.0],["2022-02-01",27.76,28.2,27.23,27.79,796200.0],["2022-02-02",28.13,28.13,26.47,26.54,656400.0],["2022-02-03",25.54,26.43,25.52,25.77,769700.0],["2022-02-04",25.76,26.81,25.76,26.66,669900.0],["2022-02-07",26.66,27.22,26.36,26.71,595000.0],["2022-02-08",26.71,27.39,26.6,27.34,599000.0],["2022-02-09",28.73,29.13,27.42,28.2,1330800.0],["2022-02-10",27.27,28.67,27.21,27.91,753500.0],["2022-02-11",27.93,28.49,27.2,27.6,863000.0],["2022-02-14",27.13,27.95,26.91,27.36,625900.0],["2022-02-15",28.05,29.46,28.05,29.33,809500.0],["2022-02-16",28.86,29.68,28.56,29.55,401300.0],["2022-02-17",29.04,29.84,28.83,29.0,514000.0],["2022-02-18",29.0,29.36,28.23,28.38,497300.0],["2022-02-22",27.58,27.75,26.36,26.52,654600.0],["2022-02-23",26.96,27.42,26.56,26.63,761600.0],["2022-02-24",25.52,29.15,25.1,29.1,1149100.0],["2022-02-25",29.1,29.92,29.0,29.84,880900.0],["2022-02-28",30.33,32.25,30.05,31.66,1624700.0],["2022-03-01",31.62,33.0,31.6,32.77,1465900.0],["2022-03-02",32.29,32.55,30.28,31.13,1141300.0],["2022-03-03",31.76,32.0,30.28,30.58,600400.0],["2022-03-04",30.1,31.05,30.03,30.86,706800.0],["2022-03-07",31.88,33.03,31.56,31.9,1295400.0],["2022-03-08",32.72,36.97,32.64,36.4,3078700.0],["2022-03-09",36.32,37.84,34.75,37.04,1851100.0],["2022-03-10",36.27,36.74,34.44,34.92,1542100.0],["2022-03-11",35.3,36.25,33.11,33.16,1404400.0],["2022-03-14",32.3,32.61,28.31,28.6,2303200.0],["2022-03-15",28.88,30.71,27.55,30.68,1466400.0],["2022-03-16",33.0,33.16,31.35,33.16,1748900.0],["2022-03-17",31.37,34.55,30.37,33.94,1803200.0],["2022-03-18",33.68,35.38,33.47,35.08,2011600.0],["2022-03-21",35.1,36.65,34.75,35.55,1099900.0],["2022-03-22",35.86,37.73,35.76,37.21,1046900.0],["2022-03-23",36.52,37.52,35.82,36.15,1360600.0],["2022-03-24",36.29,37.19,35.56,37.19,730300.0],["2022-03-25",37.15,37.15,35.2,35.81,526700.0],["2022-03-28",35.4,36.48,33.33,35.67,1508500.0],["2022-03-29",35.48,36.45,35.1,36.12,1079700.0],["2022-03-30",36.06,36.45,34.97,35.1,959900.0],["2022-03-31",35.23,35.73,34.81,35.36,546600.0],["2022-04-01",36.55,36.95,35.05,35.82,767700.0],["2022-04-04",36.03,38.06,36.03,37.95,990300.0],["2022-04-05",38.43,38.43,35.3,35.54,835900.0],["2022-04-06",35.0,35.47,34.03,34.67,615300.0],["2022-04-07",34.7,35.15,33.47,34.5,610800.0],["2022-04-08",34.05,34.92,33.51,33.7,499300.0],["2022-04-11",33.57,34.63,33.25,34.02,1204000.0],["2022-04-12",34.54,35.16,33.83,33.91,424700.0],["2022-04-13",34.19,34.77,33.32,34.36,504700.0],["2022-04-14",34.44,34.73,33.43,33.51,424100.0],["2022-04-18",33.29,34.11,33.02,33.57,580500.0],["2022-04-19",33.49,34.8,33.12,34.33,788700.0],["2022-04-20",34.67,34.84,32.42,32.44,631500.0],["2022-04-21",32.83,33.42,30.24,30.25,1170300.0],["2022-04-22",30.11,31.03,29.22,29.53,1485800.0],["2022-04-25",29.0,29.0,28.0,28.76,2020100.0],["2022-04-26",28.64,28.93,27.45,27.51,633900.0],["2022-04-27",28.04,29.05,27.63,27.78,623800.0],["2022-04-28",28.35,28.75,27.13,28.06,626000.0],["2022-04-29",28.11,28.96,27.44,27.52,523400.0],["2022-05-02",27.29,27.87,26.76,27.81,435800.0],["2022-05-03",27.73,29.15,27.5,28.91,669200.0],["2022-05-04",29.2,30.6,28.61,30.51,699700.0],["2022-05-05",29.97,30.1,28.46,29.26,409300.0],["2022-05-06",29.2,29.2,27.79,28.12,509700.0],["2022-05-09",27.51,27.65,25.45,25.69,840000.0],["2022-05-10",26.44,26.84,25.01,25.78,805800.0],["2022-05-11",25.47,25.77,23.2,23.3,1265900.0],["2022-05-12",22.92,23.87,22.15,22.54,1464800.0],["2022-05-13",23.6,24.64,23.29,24.34,806600.0],["2022-05-16",24.08,24.56,23.35,24.23,802300.0],["2022-05-17",25.02,26.73,25.02,26.7,1044400.0],["2022-05-18",26.16,28.0,26.07,27.26,972500.0],["2022-05-19",27.24,29.18,27.13,28.76,898500.0],["2022-05-20",29.17,29.54,27.97,29.39,1018500.0],["2022-05-23",29.53,29.53,28.15,29.14,896800.0],["2022-05-24",28.31,30.82,27.12,30.62,1939800.0],["2022-05-25",30.2,30.33,28.14,29.19,1406100.0],["2022-05-26",28.91,30.5,28.76,30.31,1031400.0],["2022-05-27",30.3,31.58,30.23,31.3,1170700.0],["2022-05-31",31.71,33.4,31.18,32.06,1523900.0],["2022-06-01",32.0,32.75,31.37,32.25,942400.0],["2022-06-02",32.16,34.03,32.14,33.43,854500.0],["2022-06-03",32.73,33.7,32.41,33.1,462200.0],["2022-06-06",34.77,36.36,34.27,35.61,1606900.0],["2022-06-07",34.8,35.6,34.51,35.09,838000.0],["2022-06-08",34.94,35.97,34.5,34.69,527600.0],["2022-06-09",34.21,35.04,33.96,34.02,545000.0],["2022-06-10",33.17,33.85,32.32,32.34,953600.0],["2022-06-13",30.58,31.26,29.5,30.16,1130100.0],["2022-06-14",30.43,30.57,29.14,29.37,757700.0],["2022-06-15",29.38,30.0,28.69,29.78,813700.0],["2022-06-16",28.8,29.88,27.84,28.23,1325400.0],["2022-06-17",28.68,30.83,28.5,30.63,890500.0],["2022-06-21",31.28,31.81,30.83,31.22,594600.0],["2022-06-22",30.42,31.62,30.07,31.26,461600.0],["2022-06-23",31.46,32.5,30.88,32.38,585000.0],["2022-06-24",32.81,32.81,31.51,32.38,767900.0],["2022-06-27",32.73,34.72,32.58,33.95,1011100.0],["2022-06-28",34.01,34.01,31.77,31.84,630600.0],["2022-06-29",30.63,31.08,29.45,30.09,960400.0],["2022-06-30",29.74,31.39,29.61,31.14,565800.0],["2022-07-01",30.81,31.91,30.62,31.12,454400.0],["2022-07-05",30.44,30.62,28.06,30.17,864300.0],["2022-07-06",30.3,30.79,28.91,29.28,677900.0],["2022-07-07",29.96,32.35,29.87,32.13,998800.0],["2022-07-08",31.79,33.81,31.34,32.98,1048000.0],["2022-07-11",32.61,32.68,29.39,29.58,1131700.0],["2022-07-12",29.57,29.8,28.4,29.3,957500.0],["2022-07-13",28.85,29.93,28.39,29.31,423700.0],["2022-07-14",29.05,29.73,28.12,29.41,589600.0],["2022-07-15",28.5,29.16,26.86,29.15,1588100.0],["2022-07-18",29.92,31.3,29.72,30.16,815300.0],["2022-07-19",30.42,30.81,29.67,30.76,549400.0],["2022-07-20",30.9,32.15,30.59,31.94,612400.0],["2022-07-21",31.91,32.18,31.27,31.48,711600.0],["2022-07-22",31.64,32.57,31.27,32.2,979300.0],["2022-07-25",32.22,33.57,31.53,33.55,830300.0],["2022-07-26",33.28,33.44,32.21,32.25,463400.0],["2022-07-27",33.39,34.25,32.83,34.06,752500.0],["2022-07-28",35.93,38.18,35.03,36.0,2548500.0],["2022-07-29",35.47,37.35,35.37,36.89,1149400.0],["2022-08-01",36.69,36.69,35.67,35.81,988300.0],["2022-08-02",35.67,37.92,35.31,36.62,1236100.0],["2022-08-03",36.62,36.89,35.36,36.27,978800.0],["2022-08-04",36.4,37.85,35.63,37.32,823300.0],["2022-08-05",37.53,39.71,37.33,38.67,1871000.0],["2022-08-08",39.63,40.7,38.77,39.12,1040500.0],["2022-08-09",38.25,40.18,38.0,39.85,787000.0],["2022-08-10",40.37,42.04,39.8,41.92,1308500.0],["2022-08-11",42.3,42.49,40.89,40.95,1094500.0],["2022-08-12",40.99,42.16,40.16,41.9,773800.0],["2022-08-15",41.7,42.1,40.51,41.4,1075200.0],["2022-08-16",40.98,41.21,39.81,39.93,852400.0],["2022-08-17",39.39,39.84,38.42,39.23,1231800.0],["2022-08-18",42.02,47.69,41.69,45.19,10091100.0],["2022-08-19",44.2,44.67,41.31,42.01,2330900.0],["2022-08-22",40.3,44.65,39.56,44.16,2742300.0],["2022-08-23",44.38,45.35,43.58,44.04,1427400.0],["2022-08-24",44.04,46.35,44.0,44.94,1557600.0],["2022-08-25",45.53,45.99,43.8,44.77,1028100.0],["2022-08-26",45.1,46.59,44.44,44.55,1316300.0],["2022-08-29",43.61,46.14,43.55,44.63,1128100.0],["2022-08-30",45.17,46.78,42.59,43.5,1462700.0],["2022-08-31",43.44,45.82,43.44,45.17,1137700.0],["2022-09-01",43.75,45.23,43.15,44.96,1088300.0],["2022-09-02",45.55,46.22,43.26,44.38,952000.0],["2022-09-06",44.42,45.43,43.77,44.79,788200.0],["2022-09-07",44.36,47.16,44.35,47.01,1824500.0],["2022-09-08",44.68,45.6,42.72,43.76,2593900.0],["2022-09-09",44.4,44.46,42.53,43.02,1377600.0],["2022-09-12",43.02,43.02,40.19,41.49,2083700.0],["2022-09-13",39.79,42.6,39.6,42.16,1210200.0],["2022-09-14",42.41,42.42,41.1,42.42,869400.0],["2022-09-15",41.14,41.92,39.91,40.38,1091600.0],["2022-09-16",39.94,40.47,38.63,40.14,1812600.0],["2022-09-19",39.74,40.64,39.26,40.1,661900.0],["2022-09-20",39.6,40.09,37.86,38.12,1389100.0],["2022-09-21",38.06,39.46,36.59,38.42,998800.0],["2022-09-22",38.0,38.98,36.96,37.38,714300.0],["2022-09-23",36.56,37.31,35.74,36.84,1187300.0],["2022-09-26",36.79,38.11,36.41,36.44,861900.0],["2022-09-27",37.61,38.92,37.27,38.51,1037000.0],["2022-09-28",37.94,39.36,37.23,39.14,718900.0],["2022-09-29",38.79,38.9,36.54,37.24,1019800.0],["2022-09-30",36.98,38.43,36.73,37.25,1220700.0],["2022-10-03",37.77,38.32,36.61,37.9,817800.0],["2022-10-04",39.03,39.45,38.37,38.81,625500.0],["2022-10-05",37.98,38.28,36.55,37.25,862200.0],["2022-10-06",36.96,38.2,35.84,35.97,980700.0],["2022-10-07",35.52,36.05,33.44,33.99,1933900.0],["2022-10-10",34.01,34.01,32.97,33.2,1022900.0],["2022-10-11",32.84,32.84,30.34,31.77,1368300.0],["2022-10-12",31.61,31.68,30.37,30.48,932300.0],["2022-10-13",29.58,31.03,29.05,30.89,1076500.0],["2022-10-14",31.25,31.7,30.05,30.2,723500.0],["2022-10-17",31.29,31.42,30.23,30.41,1138900.0],["2022-10-18",31.25,31.93,30.65,31.16,836100.0],["2022-10-19",30.5,30.98,29.75,30.58,786300.0],["2022-10-20",30.32,30.54,28.25,29.79,1780600.0],["2022-10-21",29.71,30.57,29.1,30.31,1215700.0],["2022-10-24",30.19,30.19,27.38,28.79,1592700.0],["2022-10-25",28.98,30.04,28.93,29.73,772200.0],["2022-10-26",30.13,32.24,30.13,30.96,1043400.0],["2022-10-27",31.33,32.22,30.86,31.58,754900.0],["2022-10-28",31.65,31.98,30.62,31.93,833800.0],["2022-10-31",31.78,34.28,31.43,33.9,1253500.0],["2022-11-01",35.0,35.28,33.05,33.45,664200.0],["2022-11-02",33.41,34.44,32.8,32.83,556500.0],["2022-11-03",32.11,34.41,32.11,34.1,814300.0],["2022-11-04",35.12,35.34,32.74,33.69,764000.0],["2022-11-07",34.02,34.2,32.26,32.44,643200.0],["2022-11-08",33.65,35.18,33.38,34.63,1306900.0],["2022-11-09",34.2,36.97,34.2,34.99,1501800.0],["2022-11-10",36.21,37.55,34.95,37.02,1334100.0],["2022-11-11",37.1,37.44,35.93,36.18,762100.0],["2022-11-14",36.2,36.75,35.03,35.73,760100.0],["2022-11-15",37.17,38.33,36.26,36.75,742700.0],["2022-11-16",36.23,37.58,36.23,36.5,574400.0],["2022-11-17",35.27,37.09,34.79,36.72,861200.0],["2022-11-18",36.81,37.01,35.48,36.21,888600.0],["2022-11-21",35.94,37.06,35.4,36.61,1560300.0],["2022-11-22",37.32,37.52,33.12,36.05,2275200.0],["2022-11-23",36.0,37.18,35.8,37.01,1158800.0],["2022-11-25",37.0,37.34,35.71,35.75,396500.0],["2022-11-28",35.34,35.58,33.36,34.0,1330300.0],["2022-11-29",34.54,35.52,33.75,33.82,704500.0],["2022-11-30",34.09,36.0,34.09,35.85,873700.0],["2022-12-01",36.52,36.55,34.65,34.65,687000.0],["2022-12-02",33.65,37.16,33.64,36.56,1314000.0],["2022-12-05",36.8,37.36,35.89,36.24,726000.0],["2022-12-06",36.05,36.32,33.64,33.95,872500.0],["2022-12-07",33.1,34.46,33.1,33.55,820900.0],["2022-12-08",34.15,34.54,32.74,33.16,749500.0],["2022-12-09",32.98,33.86,32.92,33.33,491300.0],["2022-12-12",33.18,33.7,33.0,33.46,530600.0],["2022-12-13",34.58,35.12,33.72,34.04,610100.0],["2022-12-14",34.02,35.44,33.81,35.2,780900.0],["2022-12-15",34.67,36.25,34.67,34.82,634200.0],["2022-12-16",34.6,35.08,33.41,34.11,799900.0],["2022-12-19",34.34,34.5,33.01,33.19,490900.0],["2022-12-20",32.73,33.78,32.33,32.34,633600.0],["2022-12-21",32.45,33.71,31.47,33.66,638800.0],["2022-12-22",33.47,33.6,31.18,31.96,729000.0],["2022-12-23",31.92,32.04,30.73,31.02,629000.0],["2022-12-27",31.1,31.1,29.66,30.04,831900.0],["2022-12-28",29.9,30.08,29.03,29.4,812600.0],["2022-12-29",29.81,30.85,29.54,30.43,903800.0],["2022-12-30",30.02,30.91,29.95,30.9,380300.0],["2023-01-03",31.48,31.99,30.21,30.3,718900.0],["2023-01-04",30.6,32.38,30.27,32.19,813400.0],["2023-01-05",31.65,31.89,30.86,31.77,608300.0],["2023-01-06",32.26,36.21,32.16,36.15,2387600.0],["2023-01-09",36.6,39.42,36.6,38.57,2458700.0],["2023-01-10",38.57,42.18,38.57,42.05,2145300.0],["2023-01-11",41.44,43.77,41.29,42.87,2642100.0],["2023-01-12",43.05,43.38,41.49,43.18,1716300.0],["2023-01-13",42.69,44.07,42.36,43.0,1190700.0],["2023-01-17",43.02,43.18,41.37,41.7,1073500.0],["2023-01-18",42.0,42.42,40.4,41.34,1525700.0],["2023-01-19",40.2,41.28,39.63,40.91,1438900.0],["2023-01-20",41.54,42.12,40.72,41.89,1094200.0],["2023-01-23",41.96,43.13,41.82,42.68,972200.0],["2023-01-24",42.45,42.96,41.6,42.6,778200.0],["2023-01-25",41.75,42.36,41.21,41.85,854700.0],["2023-01-26",42.25,42.6,40.64,41.0,1043300.0],["2023-01-27",40.51,41.59,39.95,40.85,1438000.0],["2023-01-30",39.94,41.2,39.27,39.91,1133800.0],["2023-01-31",40.08,42.16,39.94,42.07,742900.0],["2023-02-01",42.17,42.88,40.9,42.03,1382700.0],["2023-02-02",42.9,43.36,41.68,41.9,1247400.0],["2023-02-03",41.13,41.87,40.25,40.63,606000.0],["2023-02-06",40.28,40.8,39.55,40.55,793700.0],["2023-02-07",40.64,40.84,39.04,40.11,995700.0],["2023-02-08",40.91,41.91,39.66,39.69,1034400.0],["2023-02-09",40.78,42.38,39.87,40.1,856300.0],["2023-02-10",39.73,40.71,39.56,40.32,900400.0],["2023-02-13",40.4,41.19,40.09,40.43,611300.0],["2023-02-14",39.71,39.93,38.41,39.49,960200.0],["2023-02-15",38.8,41.67,38.8,41.61,1069800.0],["2023-02-16",41.33,42.11,39.77,39.8,823700.0],["2023-02-17",39.23,39.49,38.5,38.94,836200.0],["2023-02-21",38.51,38.83,36.94,36.99,1423200.0],["2023-02-22",36.89,38.12,36.46,37.5,1195500.0],["2023-02-23",38.48,38.85,37.48,38.17,650300.0],["2023-02-24",37.54,37.6,36.21,37.55,1054500.0],["2023-02-27",37.99,39.42,37.85,39.27,939700.0],["2023-02-28",39.16,40.07,39.0,39.75,606500.0],["2023-03-01",40.73,42.3,40.51,41.77,1466700.0],["2023-03-02",41.01,41.52,40.62,40.89,589000.0],["2023-03-03",41.13,42.46,40.24,41.75,1235400.0],["2023-03-06",41.8,43.47,41.75,42.71,1097500.0],["2023-03-07",42.71,43.18,41.97,42.56,585800.0],["2023-03-08",42.87,42.87,41.52,42.6,723200.0],["2023-03-09",42.83,43.7,41.2,41.41,987300.0],["2023-03-10",40.9,40.92,38.29,39.25,1465000.0],["2023-03-13",38.49,40.12,37.63,39.2,1172900.0],["2023-03-14",39.99,40.53,39.1,39.57,868200.0],["2023-03-15",38.39,38.81,37.25,38.11,1335200.0],["2023-03-16",37.61,37.61,35.79,36.72,1240600.0],["2023-03-17",36.5,36.66,34.31,35.03,1821700.0],["2023-03-20",35.3,36.65,34.93,35.86,1443700.0],["2023-03-21",39.0,41.82,37.0,41.25,4541400.0],["2023-03-22",41.49,41.72,37.73,37.74,1882500.0],["2023-03-23",38.47,41.0,37.91,38.45,1543400.0],["2023-03-24",37.9,38.84,37.67,38.62,878700.0],["2023-03-27",39.0,39.33,37.94,38.72,657500.0],["2023-03-28",38.96,38.98,37.67,37.87,825300.0],["2023-03-29",38.15,39.42,36.94,39.1,1250600.0],["2023-03-30",40.28,41.2,39.15,39.36,1233200.0],["2023-03-31",39.5,40.45,39.27,39.81,767800.0],["2023-04-03",40.64,41.3,39.51,39.92,1039900.0],["2023-04-04",39.85,39.85,38.61,39.45,512900.0],["2023-04-05",39.1,39.6,37.6,38.32,606900.0],["2023-04-06",38.06,38.09,37.32,37.9,425300.0],["2023-04-10",37.3,38.77,37.3,38.77,441400.0],["2023-04-11",38.89,38.98,38.41,38.85,391800.0],["2023-04-12",39.37,39.5,37.72,37.88,529900.0],["2023-04-13",38.16,39.32,37.91,39.02,540400.0],["2023-04-14",39.13,39.44,37.72,38.39,406200.0],["2023-04-17",38.64,40.96,38.55,40.75,965800.0],["2023-04-18",41.0,41.18,40.22,40.93,806800.0],["2023-04-19",40.2,40.36,38.99,39.88,660500.0],["2023-04-20",39.4,40.64,39.04,40.3,509900.0],["2023-04-21",39.94,40.23,39.22,39.83,819400.0],["2023-04-24",39.71,40.62,38.46,40.02,896600.0],["2023-04-25",39.45,39.84,38.66,39.11,499700.0],["2023-04-26",38.18,38.42,36.84,37.59,1177300.0],["2023-04-27",38.01,38.81,37.41,37.64,700500.0],["2023-04-28",37.27,37.45,35.4,37.42,1395600.0],["2023-05-01",37.63,38.29,36.72,36.93,735100.0],["2023-05-02",36.59,36.8,36.05,36.07,793800.0],["2023-05-03",36.06,36.83,35.8,36.17,476300.0],["2023-05-04",36.2,36.56,35.42,35.86,581800.0],["2023-05-05",36.23,37.35,36.02,37.22,479800.0],["2023-05-08",37.4,37.54,36.8,37.07,341400.0],["2023-05-09",36.5,36.55,35.7,36.06,576100.0],["2023-05-10",36.76,36.77,36.14,36.57,339300.0],["2023-05-11",36.27,37.07,36.11,36.8,380900.0],["2023-05-12",37.17,37.8,35.67,36.01,1513700.0],["2023-05-15",36.16,36.31,34.76,35.36,1910500.0],["2023-05-16",35.08,36.26,34.8,36.13,1474500.0],["2023-05-17",36.64,38.95,35.83,38.72,2314500.0],["2023-05-18",40.32,40.61,37.07,40.18,2952700.0],["2023-05-19",40.72,42.4,39.64,40.21,1613600.0],["2023-05-22",40.38,42.74,40.21,42.32,1646500.0],["2023-05-23",41.95,44.06,41.95,43.29,1617000.0],["2023-05-24",42.22,43.42,42.0,43.26,962900.0],["2023-05-25",43.2,43.32,42.04,42.8,1014500.0],["2023-05-26",43.18,43.92,42.13,43.56,977500.0],["2023-05-30",43.67,45.29,43.02,43.4,1893100.0],["2023-05-31",42.85,43.27,41.42,41.8,1593400.0],["2023-06-01",41.9,41.92,39.95,40.48,1841800.0],["2023-06-02",41.17,41.4,39.35,39.55,2261500.0],["2023-06-05",39.25,40.26,38.9,40.05,870500.0],["2023-06-06",39.66,40.3,39.38,39.88,672200.0],["2023-06-07",39.9,40.78,38.94,39.31,930200.0],["2023-06-08",39.25,39.56,38.17,38.24,1494700.0],["2023-06-09",38.94,39.05,37.56,37.67,1287500.0],["2023-06-12",37.5,37.94,36.9,37.55,1112800.0],["2023-06-13",37.6,38.26,35.96,37.12,2444800.0],["2023-06-14",36.99,37.74,36.53,37.37,1806300.0],["2023-06-15",37.27,39.96,36.73,39.55,2859200.0],["2023-06-16",40.2,41.51,39.93,41.32,2538700.0],["2023-06-20",40.92,40.92,38.49,38.74,2015800.0],["2023-06-21",38.54,38.8,37.8,38.06,951300.0],["2023-06-22",37.71,39.08,37.17,38.84,1035600.0],["2023-06-23",38.28,38.6,36.93,36.94,1390400.0],["2023-06-26",37.3,37.67,36.25,36.31,1057200.0],["2023-06-27",36.35,36.79,36.19,36.37,835300.0],["2023-06-28",36.1,37.38,36.1,37.34,820700.0],["2023-06-29",37.45,37.58,36.38,36.9,835300.0],["2023-06-30",37.4,38.73,36.96,38.69,1032100.0],["2023-07-03",38.84,39.61,38.22,38.32,654000.0],["2023-07-05",38.22,38.56,37.15,37.58,1113600.0],["2023-07-06",38.13,38.64,36.72,37.17,1539800.0],["2023-07-07",37.25,37.94,36.82,36.84,918500.0],["2023-07-10",37.0,38.68,36.68,38.42,1057800.0],["2023-07-11",38.5,38.68,36.91,37.35,1585900.0],["2023-07-12",38.09,38.88,37.48,38.47,1289800.0],["2023-07-13",38.78,39.07,37.96,38.24,1364000.0],["2023-07-14",38.08,38.37,36.7,36.94,1572900.0],["2023-07-17",37.05,39.0,36.84,38.08,2221500.0],["2023-07-18",37.84,38.18,37.03,37.42,1236700.0],["2023-07-19",37.73,38.2,37.33,37.49,756700.0],["2023-07-20",37.34,37.8,36.97,37.61,750100.0],["2023-07-21",37.86,37.88,37.16,37.58,744100.0],["2023-07-24",37.9,38.8,37.59,37.71,941700.0],["2023-07-25",37.88,38.33,37.37,37.39,626900.0],["2023-07-26",36.49,37.7,36.44,36.82,941800.0],["2023-07-27",36.99,37.13,36.0,36.26,1123900.0],["2023-07-28",36.61,36.96,36.0,36.6,896100.0],["2023-07-31",36.61,37.39,36.09,36.16,1148000.0],["2023-08-01",36.02,36.52,35.58,35.97,1256800.0],["2023-08-02",35.0,35.25,34.41,35.09,1241200.0],["2023-08-03",35.18,35.5,34.49,34.55,785800.0],["2023-08-04",34.51,34.99,34.25,34.6,936100.0],["2023-08-07",34.56,34.75,34.03,34.23,804500.0],["2023-08-08",33.8,34.08,33.46,33.97,510600.0],["2023-08-09",34.25,34.76,34.24,34.55,617000.0],["2023-08-10",34.67,34.85,34.0,34.12,827900.0],["2023-08-11",33.73,33.74,32.09,32.82,1593600.0],["2023-08-14",32.75,33.24,32.09,33.16,701500.0],["2023-08-15",32.88,33.1,32.1,32.11,783800.0],["2023-08-16",32.0,32.32,31.61,31.72,787000.0],["2023-08-17",31.82,31.94,31.04,31.1,1124300.0],["2023-08-18",30.77,31.41,30.55,30.75,1164200.0],["2023-08-21",30.76,31.21,30.21,30.76,1970400.0],["2023-08-22",30.11,30.67,26.66,26.79,5196300.0],["2023-08-23",27.05,27.71,26.8,26.89,1849600.0],["2023-08-24",26.75,26.88,25.51,26.02,2399100.0],["2023-08-25",26.15,26.82,26.07,26.1,1371000.0],["2023-08-28",26.37,26.92,25.96,26.37,1115500.0],["2023-08-29",26.42,27.82,26.4,27.65,1637200.0],["2023-08-30",27.71,28.45,27.7,28.29,1614200.0],["2023-08-31",28.47,28.72,27.98,28.01,780300.0],["2023-09-01",28.35,28.5,27.91,28.29,774200.0],["2023-09-05",28.1,28.49,27.9,28.01,908500.0],["2023-09-06",27.82,27.87,26.81,27.21,1058300.0],["2023-09-07",26.7,26.85,25.68,25.92,1485500.0],["2023-09-08",25.92,26.31,25.72,26.25,826400.0],["2023-09-11",26.67,27.0,26.17,26.35,660300.0],["2023-09-12",26.33,27.57,26.08,27.47,929200.0],["2023-09-13",27.47,27.6,26.79,27.13,743000.0],["2023-09-14",27.64,28.18,27.27,27.86,955000.0],["2023-09-15",27.69,27.88,27.13,27.34,839600.0],["2023-09-18",27.34,27.34,26.61,26.68,701300.0],["2023-09-19",26.73,27.36,26.68,26.84,723300.0],["2023-09-20",27.05,27.14,26.42,26.51,732600.0],["2023-09-21",26.12,26.32,25.8,26.17,626500.0],["2023-09-22",26.19,26.51,25.71,25.81,713000.0],["2023-09-25",25.56,25.95,25.11,25.2,888100.0],["2023-09-26",25.0,25.78,24.87,25.14,798500.0],["2023-09-27",25.36,25.55,24.71,24.95,743500.0],["2023-09-28",24.89,25.48,24.31,24.79,992400.0],["2023-09-29",25.04,25.48,24.42,24.61,868900.0],["2023-10-02",24.42,24.44,23.14,23.25,1629500.0],["2023-10-03",23.0,23.18,22.33,22.45,2023600.0],["2023-10-04",22.36,22.53,21.71,21.88,1345700.0],["2023-10-05",21.85,22.02,21.14,21.54,1720700.0],["2023-10-06",21.42,22.1,21.08,21.89,933800.0],["2023-10-09",21.61,22.23,21.37,22.21,1283200.0],["2023-10-10",22.04,23.56,21.96,23.51,1457700.0],["2023-10-11",23.75,24.17,23.32,23.56,957700.0],["2023-10-12",23.6,23.78,22.27,22.66,955000.0],["2023-10-13",22.69,22.96,22.23,22.32,892700.0],["2023-10-16",22.24,22.8,22.15,22.65,912400.0],["2023-10-17",22.11,23.08,22.11,22.83,734800.0],["2023-10-18",22.45,22.54,21.96,22.19,633700.0],["2023-10-19",22.27,22.29,21.63,21.77,714300.0],["2023-10-20",20.85,21.61,20.25,20.68,2326300.0],["2023-10-23",20.44,21.16,20.14,20.83,849300.0],["2023-10-24",21.21,21.78,20.93,20.97,1114200.0],["2023-10-25",20.74,20.87,20.15,20.41,669900.0],["2023-10-26",20.72,20.96,20.14,20.21,1364700.0],["2023-10-27",20.19,20.23,18.96,19.21,1367900.0],["2023-10-30",19.35,20.35,19.1,19.45,1078700.0],["2023-10-31",19.45,20.43,19.45,19.98,980900.0],["2023-11-01",19.93,20.12,19.27,19.44,1123200.0],["2023-11-02",19.82,21.17,19.75,21.07,1484000.0],["2023-11-03",21.58,22.46,21.49,21.64,786100.0],["2023-11-06",21.63,21.81,21.12,21.56,864600.0],["2023-11-07",21.35,22.22,21.26,21.7,911200.0],["2023-11-08",21.63,21.74,20.79,20.81,1591900.0],["2023-11-09",21.24,21.85,20.78,21.06,1085500.0],["2023-11-10",21.06,21.49,20.74,21.07,897600.0],["2023-11-13",21.0,21.59,20.91,20.97,1481900.0],["2023-11-14",18.14,21.64,17.82,21.58,7084500.0],["2023-11-15",21.0,21.46,20.08,20.55,3914600.0],["2023-11-16",20.44,20.8,19.91,20.51,1972200.0],["2023-11-17",20.83,20.84,19.91,20.45,871400.0],["2023-11-20",20.49,21.1,20.21,20.81,853200.0],["2023-11-21",20.68,20.92,20.37,20.62,597000.0],["2023-11-22",20.9,21.31,20.67,20.98,756200.0],["2023-11-24",20.86,21.13,20.76,20.88,369800.0],["2023-11-27",20.63,20.73,20.25,20.27,1133300.0],["2023-11-28",20.11,20.77,19.75,20.68,964000.0],["2023-11-29",21.13,21.52,20.63,20.91,1363800.0],["2023-11-30",20.98,21.71,20.53,21.03,1510000.0],["2023-12-01",20.92,22.27,20.57,21.88,1185300.0],["2023-12-04",21.84,23.08,21.7,22.64,1624400.0],["2023-12-05",22.37,22.69,21.76,21.93,1283400.0],["2023-12-06",22.26,22.79,21.73,21.79,951400.0],["2023-12-07",22.1,22.51,21.73,22.06,873300.0],["2023-12-08",22.06,22.8,21.45,22.09,1172400.0],["2023-12-11",22.0,22.46,21.7,22.29,789800.0],["2023-12-12",22.08,22.14,20.94,21.47,1058300.0],["2023-12-13",21.36,22.97,20.95,22.97,1010700.0],["2023-12-14",23.58,24.78,23.5,23.79,2106400.0],["2023-12-15",24.06,24.35,23.4,24.19,1608500.0],["2023-12-18",24.37,24.93,23.8,24.47,1457500.0],["2023-12-19",24.78,25.72,24.54,25.3,1196700.0],["2023-12-20",25.3,25.55,24.21,24.23,688900.0],["2023-12-21",24.63,25.34,24.53,25.17,1017000.0],["2023-12-22",25.3,25.64,24.88,25.38,542800.0],["2023-12-26",25.45,25.96,25.39,25.82,697900.0],["2023-12-27",26.0,26.09,25.66,25.81,520400.0],["2023-12-28",26.05,26.85,26.01,26.43,1214100.0],["2023-12-29",26.37,26.54,26.01,26.23,780400.0],["2024-01-02",25.77,26.59,25.61,25.74,771900.0],["2024-01-03",24.98,25.53,24.3,25.2,611600.0],["2024-01-04",24.85,25.17,24.23,24.4,723600.0],["2024-01-05",24.1,24.38,23.67,23.81,867500.0],["2024-01-08",23.8,24.71,23.6,24.21,1077900.0],["2024-01-09",23.89,24.79,23.6,24.35,642400.0],["2024-01-10",24.3,24.3,23.44,23.56,752100.0],["2024-01-11",23.39,23.68,22.28,23.11,1348000.0],["2024-01-12",23.26,23.38,22.25,22.34,1034500.0],["2024-01-16",22.0,22.22,21.25,21.66,1592500.0],["2024-01-17",21.12,21.35,20.59,20.67,1617600.0],["2024-01-18",21.02,21.02,19.7,19.95,2032500.0],["2024-01-19",20.1,20.35,19.29,19.84,2472600.0],["2024-01-22",20.5,21.39,20.09,21.05,1996400.0],["2024-01-23",23.45,25.43,22.93,24.04,4907700.0],["2024-01-24",24.46,24.97,23.11,23.49,1842400.0],["2024-01-25",23.75,23.85,22.82,23.32,909700.0],["2024-01-26",23.27,23.59,22.57,22.97,900500.0],["2024-01-29",22.7,22.94,22.03,22.85,919800.0],["2024-01-30",22.58,22.85,22.11,22.46,886300.0],["2024-01-31",22.41,23.38,22.08,22.1,1062000.0],["2024-02-01",22.51,23.03,22.18,22.92,934500.0],["2024-02-02",22.36,22.48,21.62,21.98,1531500.0],["2024-02-05",21.5,21.5,20.6,20.79,1417700.0],["2024-02-06",20.65,21.32,20.6,21.28,777900.0],["2024-02-07",21.88,22.35,21.28,22.07,1308400.0],["2024-02-08",22.1,22.38,21.74,22.07,737700.0],["2024-02-09",22.12,22.99,21.91,22.91,1138600.0],["2024-02-12",23.0,24.32,22.9,23.6,1309400.0],["2024-02-13",22.45,22.83,21.8,21.89,1170900.0],["2024-02-14",22.55,23.21,22.05,23.21,1247600.0],["2024-02-15",23.5,23.95,23.11,23.81,987300.0],["2024-02-16",23.37,23.62,22.94,22.94,893900.0],["2024-02-20",22.94,22.95,22.32,22.84,743100.0],["2024-02-21",22.23,22.59,21.98,22.33,615400.0],["2024-02-22",22.48,22.48,21.36,21.37,836300.0],["2024-02-23",21.41,21.6,20.93,21.17,639500.0],["2024-02-26",21.13,21.71,20.9,21.13,627100.0],["2024-02-27",21.46,21.77,21.11,21.6,897200.0],["2024-02-28",21.5,21.76,20.83,20.83,775500.0],["2024-02-29",21.37,21.99,21.02,21.09,923700.0],["2024-03-01",21.07,21.68,20.82,20.97,1274200.0],["2024-03-04",21.29,21.29,19.83,20.29,1316700.0],["2024-03-05",20.03,20.19,19.6,19.66,1081000.0],["2024-03-06",19.95,20.4,19.77,20.35,1016700.0],["2024-03-07",20.43,20.92,20.16,20.76,1625300.0],["2024-03-08",20.92,21.25,20.48,20.63,1053900.0],["2024-03-11",20.66,21.35,20.45,20.59,1064100.0],["2024-03-12",20.6,20.83,20.03,20.22,1048300.0],["2024-03-13",19.88,20.61,19.41,19.56,1753200.0],["2024-03-14",19.83,20.58,18.83,19.38,1984600.0],["2024-03-15",19.35,20.51,19.23,19.44,2093500.0],["2024-03-18",19.67,19.92,18.94,19.14,1532300.0],["2024-03-19",19.07,19.11,18.65,18.71,1368200.0],["2024-03-20",18.67,19.47,18.52,19.25,1520700.0],["2024-03-21",19.49,19.64,18.8,18.82,1597900.0],["2024-03-22",18.8,18.82,18.17,18.18,1680400.0],["2024-03-25",18.12,18.68,17.84,18.36,1550900.0],["2024-03-26",18.32,18.44,17.97,17.98,841500.0],["2024-03-27",18.11,19.43,18.02,19.4,1663600.0],["2024-03-28",19.32,19.77,19.05,19.76,1059900.0],["2024-04-01",19.95,20.26,19.5,19.71,626900.0],["2024-04-02",19.36,19.5,18.89,19.11,849000.0],["2024-04-03",18.91,19.57,18.71,19.43,891900.0],["2024-04-04",19.62,19.93,18.5,18.54,1404300.0],["2024-04-05",18.14,18.27,17.13,17.15,2408000.0],["2024-04-08",17.24,17.86,17.08,17.37,1349700.0],["2024-04-09",17.39,18.85,17.39,18.74,1990300.0],["2024-04-10",18.1,18.12,17.25,17.36,2642800.0],["2024-04-11",17.46,17.56,16.26,16.58,3230200.0],["2024-04-12",16.46,16.65,15.73,15.75,3132100.0],["2024-04-15",15.63,15.8,15.22,15.69,2638000.0],["2024-04-16",15.49,15.49,15.11,15.27,1519900.0],["2024-04-17",15.47,15.88,15.08,15.12,2950600.0],["2024-04-18",15.07,15.08,14.11,14.53,3373500.0],["2024-04-19",14.48,14.61,14.18,14.41,1903000.0],["2024-04-22",14.55,15.02,14.19,14.97,2143300.0],["2024-04-23",15.21,15.64,14.84,14.87,2069600.0],["2024-04-24",14.91,15.04,14.58,14.96,1332300.0],["2024-04-25",14.72,14.85,14.27,14.5,1476800.0],["2024-04-26",14.81,15.51,14.7,15.15,1589900.0],["2024-04-29",15.48,16.52,15.48,16.44,2035400.0],["2024-04-30",16.4,16.93,16.1,16.21,1730200.0],["2024-05-01",16.09,16.96,15.96,16.35,990200.0],["2024-05-02",16.5,16.56,15.9,16.56,1165900.0],["2024-05-03",17.0,17.37,16.61,16.79,1089600.0],["2024-05-06",16.9,17.44,16.81,17.36,1468800.0],["2024-05-07",17.62,17.94,17.15,17.56,1796200.0],["2024-05-08",17.17,17.82,17.07,17.6,2019300.0],["2024-05-09",17.14,18.1,16.24,17.28,5162600.0],["2024-05-10",17.44,17.65,15.39,15.7,3380900.0],["2024-05-13",15.81,16.49,15.8,16.06,1813100.0],["2024-05-14",16.4,17.32,16.29,17.27,3378000.0],["2024-05-15",17.76,18.05,16.71,16.72,1927200.0],["2024-05-16",16.72,16.82,15.93,16.06,2289700.0],["2024-05-17",16.13,16.18,15.71,15.76,3861000.0],["2024-05-20",15.66,15.94,15.41,15.71,1749200.0],["2024-05-21",15.5,15.99,15.35,15.83,996500.0],["2024-05-22",16.09,18.27,15.9,18.19,4514500.0],["2024-05-23",18.1,18.15,17.25,17.66,1834300.0],["2024-05-24",17.67,18.57,17.51,18.2,1722800.0],["2024-05-28",18.49,19.32,17.97,19.07,2473100.0],["2024-05-29",18.68,19.91,18.55,19.53,2145600.0],["2024-05-30",19.92,19.92,19.26,19.65,1439400.0],["2024-05-31",19.67,20.45,19.07,19.64,1361000.0],["2024-06-03",20.0,21.05,19.83,19.87,2076000.0],["2024-06-04",19.6,19.75,18.6,18.72,1379500.0],["2024-06-05",18.89,19.33,18.6,18.96,934900.0],["2024-06-06",18.66,18.86,18.25,18.33,861000.0],["2024-06-07",17.97,18.53,17.38,17.39,1062100.0],["2024-06-10",17.05,17.82,16.81,17.62,1096200.0],["2024-06-11",17.4,18.04,17.1,17.97,871700.0],["2024-06-12",18.25,19.12,18.05,18.37,1474200.0],["2024-06-13",18.37,18.73,17.98,18.07,1155900.0],["2024-06-14",17.81,17.97,17.01,17.04,1017300.0],["2024-06-17",16.96,17.2,16.18,16.45,1505500.0],["2024-06-18",16.25,16.66,16.14,16.18,1153100.0],["2024-06-20",16.02,16.13,15.66,16.02,1397700.0],["2024-06-21",16.05,16.12,15.7,15.77,1608800.0],["2024-06-24",15.77,16.35,15.59,15.94,1890200.0],["2024-06-25",15.84,15.85,15.05,15.25,1523100.0],["2024-06-26",15.16,15.46,15.05,15.38,994500.0],["2024-06-27",15.31,15.54,15.16,15.5,851500.0],["2024-06-28",15.48,15.7,14.7,14.75,1934500.0],["2024-07-01",14.75,14.8,13.91,14.01,1952300.0],["2024-07-02",14.02,14.54,13.8,14.54,1607000.0],["2024-07-03",14.74,15.77,14.71,15.72,1152500.0],["2024-07-05",15.73,15.91,15.28,15.35,955800.0],["2024-07-08",15.61,15.77,15.32,15.53,974100.0],["2024-07-09",15.53,15.78,15.04,15.64,1080400.0],["2024-07-10",15.85,16.23,15.61,16.13,831800.0],["2024-07-11",16.98,17.8,16.71,17.41,3449700.0],["2024-07-12",17.58,17.84,17.22,17.28,1067000.0],["2024-07-15",16.28,16.59,15.32,15.35,2547500.0],["2024-07-16",15.46,16.79,15.14,16.77,2005200.0],["2024-07-17",16.45,16.91,16.05,16.5,1458500.0],["2024-07-18",16.91,17.93,16.48,16.7,2487700.0],["2024-07-19",16.62,16.66,15.77,15.79,949200.0],["2024-07-22",16.32,16.44,15.87,16.0,852300.0],["2024-07-23",15.75,16.19,15.66,16.17,753700.0],["2024-07-24",16.13,16.67,15.77,15.86,1469400.0],["2024-07-25",15.79,16.73,15.75,16.2,1315800.0],["2024-07-26",16.65,17.25,16.49,17.13,1430000.0],["2024-07-29",17.2,17.32,16.72,16.99,1067300.0],["2024-07-30",17.0,17.13,16.13,16.23,983900.0],["2024-07-31",16.55,17.25,16.37,16.58,1200300.0],["2024-08-01",16.76,17.05,15.12,15.64,2077000.0],["2024-08-02",15.0,15.18,14.43,14.49,1968400.0],["2024-08-05",13.5,14.46,13.04,14.06,1557500.0],["2024-08-06",14.17,14.46,13.94,14.05,636600.0],["2024-08-07",14.5,14.56,13.41,13.44,2045300.0],["2024-08-08",13.54,14.19,13.51,13.91,1018300.0],["2024-08-09",13.91,13.93,13.46,13.54,1189200.0],["2024-08-12",13.53,13.76,13.18,13.2,930300.0],["2024-08-13",13.35,14.64,13.25,14.58,1497700.0],["2024-08-14",14.66,14.85,14.01,14.17,817200.0],["2024-08-15",14.6,15.02,14.54,14.71,1028900.0],["2024-08-16",14.67,14.95,14.55,14.75,847100.0],["2024-08-19",14.46,14.94,14.44,14.86,846700.0],["2024-08-20",14.69,14.86,14.38,14.49,1205300.0],["2024-08-21",14.57,14.82,14.52,14.56,1150400.0],["2024-08-22",13.29,13.96,12.18,12.28,6492500.0],["2024-08-23",12.46,13.48,12.42,13.48,4196800.0],["2024-08-26",13.63,13.96,13.34,13.53,1914900.0],["2024-08-27",13.22,13.28,12.72,13.04,1699300.0],["2024-08-28",12.93,12.95,12.25,12.4,2465000.0],["2024-08-29",12.48,12.74,12.31,12.51,1410700.0],["2024-08-30",12.6,12.87,12.38,12.63,1156100.0],["2024-09-03",12.46,12.71,12.04,12.25,1591200.0],["2024-09-04",12.22,12.63,12.14,12.46,1456900.0],["2024-09-05",12.48,12.85,12.31,12.51,1014700.0],["2024-09-06",12.5,12.5,11.8,11.91,1873100.0],["2024-09-09",11.87,12.17,11.62,11.9,1413000.0],["2024-09-10",11.84,12.4,11.41,12.37,1729600.0],["2024-09-11",12.83,13.89,12.78,13.83,3088700.0],["2024-09-12",13.85,14.22,13.5,13.9,1207700.0],["2024-09-13",14.09,14.41,13.8,13.98,1094400.0],["2024-09-16",13.9,14.02,13.61,13.66,980200.0],["2024-09-17",13.92,14.22,13.72,14.06,826400.0],["2024-09-18",14.06,15.28,13.99,14.65,1487500.0],["2024-09-19",15.27,15.3,14.26,14.34,1220500.0],["2024-09-20",14.17,14.3,13.73,14.05,1330700.0],["2024-09-23",14.06,14.52,13.68,14.43,992000.0],["2024-09-24",14.81,15.21,14.64,14.93,1228300.0],["2024-09-25",14.63,14.75,13.92,13.97,1213200.0],["2024-09-26",14.63,14.95,14.29,14.9,1412000.0],["2024-09-27",15.25,16.3,15.18,16.17,2395200.0],["2024-09-30",16.76,17.2,16.53,16.76,2178700.0],["2024-10-01",16.55,16.63,15.55,16.17,1457500.0],["2024-10-02",16.41,16.41,15.46,15.66,1055600.0],["2024-10-03",15.36,15.59,14.96,15.03,1125300.0],["2024-10-04",15.51,16.1,15.26,15.84,1299400.0],["2024-10-07",16.28,19.55,16.24,17.47,6955000.0],["2024-10-08",16.63,16.64,15.2,15.63,3414900.0],["2024-10-09",15.32,16.22,15.01,15.06,2066200.0],["2024-10-10",15.0,15.1,13.78,13.78,2790700.0],["2024-10-11",13.7,14.35,13.55,13.98,2366900.0],["2024-10-14",13.95,13.95,13.2,13.35,1599300.0],["2024-10-15",13.11,13.22,12.58,12.61,2701600.0],["2024-10-16",12.76,12.97,12.62,12.67,1284600.0],["2024-10-17",12.59,12.69,12.18,12.27,1909700.0],["2024-10-18",12.59,13.04,12.51,12.55,2210300.0],["2024-10-21",12.39,12.73,12.22,12.63,1565400.0],["2024-10-22",12.13,13.04,12.11,12.7,2863300.0],["2024-10-23",13.29,13.3,11.93,11.96,3280400.0],["2024-10-24",12.13,12.55,12.08,12.21,1269300.0],["2024-10-25",12.42,13.85,12.3,13.41,3753700.0],["2024-10-28",13.6,15.91,13.36,15.51,5836700.0],["2024-10-29",15.12,15.16,13.75,14.02,3570500.0],["2024-10-30",14.14,14.59,13.53,14.14,1967800.0],["2024-10-31",14.17,14.46,13.93,14.24,1422100.0],["2024-11-01",14.24,15.28,14.19,15.12,2455800.0],["2024-11-04",15.47,16.2,15.47,15.96,2602000.0],["2024-11-05",15.71,16.33,15.51,16.33,2071600.0],["2024-11-06",14.56,14.7,12.82,13.08,4945400.0],["2024-11-07",13.43,13.67,12.97,13.13,2615900.0],["2024-11-08",12.9,12.9,12.06,12.1,3198700.0],["2024-11-11",12.08,12.69,11.9,12.58,2838900.0],["2024-11-12",12.19,12.41,11.87,12.09,2546700.0],["2024-11-13",12.2,12.54,11.78,11.91,2147300.0],["2024-11-14",11.93,12.06,11.37,11.77,3074600.0],["2024-11-15",11.92,12.0,10.94,10.99,3311500.0],["2024-11-18",11.0,11.32,10.93,11.15,1897200.0],["2024-11-19",11.07,11.23,10.91,11.06,1511000.0],["2024-11-20",11.2,11.81,11.12,11.8,1856500.0],["2024-11-21",11.71,11.71,11.24,11.3,1915400.0],["2024-11-22",11.17,11.96,11.03,11.91,1505200.0],["2024-11-25",12.16,13.29,12.13,13.07,3157500.0],["2024-11-26",12.97,12.97,12.36,12.43,1574800.0],["2024-11-27",12.6,13.18,12.57,12.76,1487800.0],["2024-11-29",12.82,12.95,12.37,12.41,1187800.0],["2024-12-02",12.47,13.08,12.37,12.72,1947900.0],["2024-12-03",12.63,12.89,12.44,12.58,1144000.0],["2024-12-04",12.49,12.58,12.04,12.07,2631200.0],["2024-12-05",11.82,12.05,11.27,11.46,2972000.0],["2024-12-06",11.75,12.25,11.5,12.01,2447100.0],["2024-12-09",12.42,13.61,12.42,12.53,3415600.0],["2024-12-10",12.39,12.78,12.11,12.65,1692800.0],["2024-12-11",12.85,13.12,12.47,12.78,1836300.0],["2024-12-12",12.54,12.78,12.24,12.38,1527100.0],["2024-12-13",12.86,13.2,12.49,12.69,1956100.0],["2024-12-16",12.46,12.52,11.45,11.66,2805100.0],["2024-12-17",11.28,11.83,11.17,11.67,1867200.0],["2024-12-18",11.7,12.09,11.28,11.32,1944500.0],["2024-12-19",11.38,11.48,10.74,10.76,2444200.0],["2024-12-20",10.67,11.65,10.6,11.5,2360900.0],["2024-12-23",11.48,11.74,11.36,11.73,1261800.0],["2024-12-24",11.77,12.05,11.76,11.81,715600.0],["2024-12-26",11.63,11.75,11.39,11.52,1353000.0],["2024-12-27",11.45,11.6,11.26,11.38,847900.0],["2024-12-30",11.19,11.35,10.87,11.23,1779600.0],["2024-12-31",11.38,11.72,11.06,11.12,1186200.0],["2025-01-02",11.35,12.54,11.26,12.04,2218800.0],["2025-01-03",12.21,12.28,11.88,12.19,1109600.0],["2025-01-06",12.52,12.9,12.28,12.35,2201900.0],["2025-01-07",12.49,13.66,12.46,13.29,2708300.0],["2025-01-08",12.77,13.08,12.53,12.74,1462500.0],["2025-01-10",12.44,12.56,12.03,12.21,1531600.0],["2025-01-13",12.01,12.08,11.46,11.91,1432100.0],["2025-01-14",12.16,12.34,11.45,11.52,1091200.0],["2025-01-15",12.05,12.13,11.28,11.34,1186800.0],["2025-01-16",11.35,11.55,11.08,11.12,1559500.0],["2025-01-17",11.25,11.38,11.01,11.05,1496800.0],["2025-01-21",11.04,11.11,10.7,10.84,1964500.0],["2025-01-22",10.8,10.8,10.33,10.37,2346800.0],["2025-01-23",10.37,10.88,10.22,10.79,1692600.0],["2025-01-24",10.83,11.17,10.62,10.96,1916900.0],["2025-01-27",10.85,11.27,10.68,10.7,1601500.0],["2025-01-28",10.62,10.62,10.09,10.21,2190300.0],["2025-01-29",10.34,10.59,10.15,10.24,1198700.0],["2025-01-30",10.51,10.52,10.24,10.48,926400.0],["2025-01-31",10.41,10.6,10.22,10.31,1318400.0],["2025-02-03",9.92,10.02,9.56,9.71,2321600.0],["2025-02-04",9.81,10.57,9.75,10.13,1462200.0],["2025-02-05",10.2,10.39,9.97,9.98,1027600.0],["2025-02-06",10.1,10.41,10.02,10.29,906600.0],["2025-02-07",10.3,10.49,10.04,10.18,822300.0],["2025-02-10",10.22,10.22,9.94,9.94,851900.0],["2025-02-11",9.74,10.02,9.69,9.69,1086900.0],["2025-02-12",9.66,10.03,9.58,9.92,1111600.0],["2025-02-13",9.9,10.13,9.89,10.07,1036400.0],["2025-02-14",10.26,10.75,10.05,10.63,1924600.0],["2025-02-18",10.6,10.82,10.3,10.77,1616200.0],["2025-02-19",10.96,11.59,10.94,11.05,2128500.0],["2025-02-20",11.05,11.44,10.81,11.35,1244600.0],["2025-02-21",11.41,11.43,10.98,11.28,1917500.0],["2025-02-24",11.28,11.48,10.74,10.79,1718800.0],["2025-02-25",10.83,11.2,10.59,11.07,1356100.0],["2025-02-26",11.34,12.04,11.3,11.74,3584100.0],["2025-02-27",11.82,11.82,11.02,11.19,2381600.0],["2025-02-28",10.84,10.9,10.02,10.05,3293300.0],["2025-03-03",10.06,10.37,9.63,9.83,2371200.0],["2025-03-04",9.72,10.25,9.43,10.19,2094400.0],["2025-03-05",10.35,10.38,10.01,10.1,1615000.0],["2025-03-06",9.99,10.28,9.77,10.04,1577300.0],["2025-03-07",10.12,10.43,9.86,10.24,1829900.0],["2025-03-10",10.07,10.25,9.83,9.84,1508400.0],["2025-03-11",10.0,10.1,9.29,9.61,1681300.0],["2025-03-12",9.68,9.75,9.4,9.47,1068700.0],["2025-03-13",9.34,9.64,9.19,9.3,1077800.0],["2025-03-14",9.46,9.82,9.4,9.43,1674100.0],["2025-03-17",9.48,10.13,9.48,9.96,1325000.0],["2025-03-18",10.0,10.03,9.66,9.78,819700.0],["2025-03-19",9.75,10.82,9.75,10.53,2337200.0],["2025-03-20",10.41,10.48,9.97,10.15,1340400.0],["2025-03-21",9.87,10.23,9.86,9.96,1736600.0],["2025-03-24",10.04,10.39,9.69,9.71,2501000.0],["2025-03-25",9.9,10.5,9.59,9.76,2589700.0],["2025-03-26",9.8,10.57,9.66,9.94,2962600.0],["2025-03-27",9.86,10.04,9.58,9.59,2002600.0],["2025-03-28",9.58,9.6,9.13,9.23,1880200.0],["2025-03-31",9.02,9.08,8.52,8.65,2733800.0],["2025-04-01",8.62,8.82,8.34,8.73,1692600.0],["2025-04-02",8.58,9.08,8.53,9.06,1724900.0],["2025-04-03",8.6,9.06,8.44,8.45,2133000.0],["2025-04-04",8.04,8.15,7.21,7.58,3723600.0],["2025-04-07",7.2,8.3,7.08,7.66,2584500.0],["2025-04-08",7.93,7.96,6.66,6.76,4541300.0],["2025-04-09",6.68,8.24,6.57,8.18,3632300.0],["2025-04-10",7.96,7.96,6.87,7.21,2765700.0],["2025-04-11",7.21,7.42,6.86,7.42,1401700.0],["2025-04-14",7.74,7.99,7.56,7.64,2338900.0],["2025-04-15",7.7,7.7,7.08,7.15,1740800.0],["2025-04-16",7.03,7.3,6.85,7.18,2985500.0],["2025-04-17",7.25,7.52,7.12,7.46,1241100.0],["2025-04-21",7.31,7.39,7.09,7.32,958500.0],["2025-04-22",7.17,7.92,6.96,7.89,2779500.0],["2025-04-23",8.27,8.43,7.74,7.86,2007500.0],["2025-04-24",7.82,9.64,7.82,9.28,3431200.0],["2025-04-25",8.87,11.39,8.8,11.15,11783500.0],["2025-04-28",10.49,10.49,9.45,9.82,4681700.0],["2025-04-29",9.63,9.69,9.27,9.65,1868300.0],["2025-04-30",9.29,9.4,8.87,9.02,2563600.0],["2025-05-01",9.16,9.48,9.12,9.45,1603200.0],["2025-05-02",9.67,9.73,9.41,9.55,1235000.0],["2025-05-05",9.58,9.58,9.1,9.18,1256500.0],["2025-05-06",9.26,9.55,8.94,8.96,1171200.0],["2025-05-07",8.95,9.16,8.84,8.97,898800.0],["2025-05-08",9.15,9.51,8.93,9.21,1344700.0],["2025-05-09",9.35,9.86,9.3,9.79,1192800.0],["2025-05-12",10.41,10.9,10.27,10.59,2366500.0],["2025-05-13",10.97,11.33,10.13,10.15,2337800.0],["2025-05-14",10.03,10.44,9.83,10.11,2044000.0],["2025-05-15",10.11,10.95,10.0,10.69,1707300.0],["2025-05-16",10.51,11.6,10.41,10.85,3144200.0],["2025-05-19",10.42,10.92,10.18,10.68,964200.0],["2025-05-20",10.68,11.48,10.55,10.93,1797300.0],["2025-05-21",10.8,11.09,10.43,10.5,1140300.0],["2025-05-22",10.09,10.12,9.64,9.82,1542900.0],["2025-05-23",9.54,10.17,9.53,9.8,934700.0],["2025-05-27",10.08,10.12,9.58,10.03,1131600.0],["2025-05-28",9.96,10.25,9.72,10.16,1117100.0],["2025-05-29",10.39,10.59,10.1,10.34,887800.0],["2025-05-30",10.19,10.65,10.07,10.53,1000700.0],["2025-06-02",10.48,10.54,10.07,10.08,629000.0],["2025-06-03",10.08,11.1,10.08,10.93,1199200.0],["2025-06-04",11.17,11.28,10.85,11.04,739300.0],["2025-06-05",11.06,11.51,10.96,11.12,858900.0],["2025-06-06",11.28,11.52,11.2,11.24,873900.0],["2025-06-09",11.44,11.77,10.98,11.03,1614500.0],["2025-06-10",11.05,11.51,10.8,11.37,1082700.0],["2025-06-11",11.5,11.5,10.89,10.98,659100.0],["2025-06-12",10.86,10.97,10.68,10.89,503200.0],["2025-06-13",10.55,11.28,10.53,11.04,520100.0],["2025-06-16",11.22,11.42,10.94,11.09,706600.0],["2025-06-17",10.38,10.69,10.15,10.33,1328700.0],["2025-06-18",10.23,10.8,10.21,10.6,819100.0],["2025-06-20",10.57,10.77,9.97,10.01,1279000.0],["2025-06-23",10.0,10.28,9.89,10.13,908500.0],["2025-06-24",10.24,10.74,10.24,10.61,846000.0],["2025-06-25",10.62,10.9,10.4,10.82,642400.0],["2025-06-26",11.05,11.46,10.96,11.14,1171500.0],["2025-06-27",11.17,11.36,10.99,11.33,692800.0],["2025-06-30",11.33,11.38,10.92,11.04,649400.0],["2025-07-01",10.96,11.51,10.85,11.19,894700.0],["2025-07-02",11.73,12.79,11.54,12.45,3826900.0],["2025-07-03",12.54,12.86,12.4,12.52,1383000.0],["2025-07-07",12.3,13.28,12.07,13.03,1941400.0],["2025-07-08",13.25,14.2,13.17,13.31,2887500.0],["2025-07-09",13.38,13.62,12.96,13.6,1387800.0],["2025-07-10",13.56,14.1,13.56,14.09,2639400.0],["2025-07-11",13.97,13.97,12.64,12.71,1484300.0],["2025-07-14",12.84,13.38,12.76,13.37,971500.0],["2025-07-15",13.34,13.6,12.85,12.9,838800.0],["2025-07-16",12.94,13.07,12.42,12.48,565800.0],["2025-07-17",12.61,12.73,12.29,12.37,696600.0],["2025-07-18",12.44,12.54,12.17,12.25,676200.0],["2025-07-21",12.43,13.03,12.34,12.9,747200.0],["2025-07-22",13.08,13.65,12.93,13.46,1085000.0],["2025-07-23",13.46,13.55,12.82,13.28,1275200.0],["2025-07-24",13.35,13.47,12.84,12.85,1044300.0],["2025-07-25",12.86,12.99,12.51,12.75,738600.0],["2025-07-28",12.81,12.83,12.33,12.36,588000.0],["2025-07-29",12.54,12.66,11.84,12.0,753900.0],["2025-07-30",11.89,12.09,11.6,11.72,655100.0],["2025-07-31",11.5,11.79,11.37,11.49,597800.0],["2025-08-01",11.35,11.47,11.0,11.32,841100.0],["2025-08-04",11.46,11.64,11.32,11.49,535000.0],["2025-08-05",11.69,12.14,11.53,12.0,717400.0],["2025-08-06",12.0,12.08,11.62,11.72,553300.0],["2025-08-07",11.98,12.31,11.93,12.0,548000.0],["2025-08-08",11.98,12.1,11.62,11.66,487900.0],["2025-08-11",11.75,12.06,11.4,11.58,550500.0],["2025-08-12",11.61,11.7,11.31,11.42,513900.0],["2025-08-13",11.43,11.88,11.32,11.66,588500.0],["2025-08-14",11.39,11.73,11.21,11.68,491500.0],["2025-08-15",11.88,13.35,11.85,12.55,1863800.0],["2025-08-18",12.8,13.22,12.43,12.69,1384600.0],["2025-08-19",12.75,13.05,12.41,12.54,726300.0],["2025-08-20",12.38,12.9,12.3,12.75,883500.0],["2025-08-21",10.57,11.12,10.01,10.39,6229300.0],["2025-08-22",10.42,11.26,10.25,11.07,2268300.0],["2025-08-25",10.89,11.6,10.85,11.39,1538400.0],["2025-08-26",11.46,11.81,11.3,11.39,955600.0],["2025-08-27",11.02,11.24,10.29,10.34,2233800.0],["2025-08-28",10.44,10.47,9.45,9.51,3036500.0],["2025-08-29",9.52,10.03,9.52,9.78,2126500.0],["2025-09-02",9.63,10.07,9.41,9.99,2095000.0],["2025-09-03",9.98,10.11,9.81,9.9,1564400.0],["2025-09-04",9.95,10.05,9.69,9.71,1495800.0],["2025-09-05",10.25,11.26,10.08,11.17,5195000.0],["2025-09-08",11.51,11.61,10.89,10.92,2048100.0],["2025-09-09",11.02,11.36,10.8,11.04,1390100.0],["2025-09-10",11.0,11.12,10.72,10.83,1106600.0],["2025-09-11",10.82,11.25,10.56,10.78,1754700.0],["2025-09-12",10.8,11.22,10.74,10.89,1245800.0],["2025-09-15",11.16,12.12,11.06,12.01,2985700.0],["2025-09-16",12.09,12.62,11.68,12.21,1785600.0],["2025-09-17",12.49,12.63,12.06,12.32,1346400.0],["2025-09-18",12.54,12.54,11.75,11.77,1281400.0],["2025-09-19",11.9,12.12,11.56,11.7,3321300.0],["2025-09-22",11.68,12.84,11.68,12.73,2639700.0],["2025-09-23",12.89,13.2,12.26,12.37,1308400.0],["2025-09-24",12.5,13.37,12.5,12.95,1335000.0],["2025-09-25",12.66,13.55,12.46,13.3,1503300.0],["2025-09-26",13.32,13.32,12.69,12.95,1105100.0],["2025-09-29",13.3,13.39,12.78,12.91,1283000.0],["2025-09-30",12.91,13.09,12.58,13.04,988300.0],["2025-10-01",13.19,15.18,13.13,14.89,5404800.0],["2025-10-02",15.5,16.02,15.12,15.27,2850500.0],["2025-10-03",15.65,15.89,14.9,15.2,2154300.0],["2025-10-06",15.4,15.66,14.93,15.1,1351900.0],["2025-10-07",15.13,15.13,14.3,14.43,1537300.0],["2025-10-08",14.53,14.82,14.15,14.29,1356200.0],["2025-10-09",14.47,16.12,14.38,15.97,3728800.0],["2025-10-10",15.7,15.77,13.2,13.38,4950000.0],["2025-10-13",14.4,14.79,14.03,14.19,2043100.0],["2025-10-14",14.02,16.0,13.8,15.72,4266200.0],["2025-10-15",16.41,17.07,15.39,15.8,3307200.0],["2025-10-16",16.36,16.42,15.52,15.64,1956800.0],["2025-10-17",15.42,15.54,14.43,14.59,2941300.0],["2025-10-20",14.89,15.25,14.66,14.82,1573300.0],["2025-10-21",14.55,15.58,14.14,15.07,2786700.0],["2025-10-22",14.78,14.97,13.76,14.0,2751000.0],["2025-10-23",14.03,14.67,13.95,14.15,1805300.0],["2025-10-24",14.66,15.2,14.39,15.0,1853400.0],["2025-10-27",15.37,15.78,14.9,15.36,2326900.0],["2025-10-28",15.36,15.92,15.11,15.16,1720800.0],["2025-10-29",16.56,18.64,16.52,17.57,8538900.0],["2025-10-30",17.17,18.17,16.18,17.94,5261700.0],["2025-10-31",17.63,21.3,17.63,20.76,9417900.0],["2025-11-03",23.21,24.7,22.5,22.77,8690400.0],["2025-11-04",20.76,23.28,20.71,21.99,4605400.0],["2025-11-05",24.96,26.35,24.26,25.0,10854900.0],["2025-11-06",25.85,27.5,25.66,26.74,8119300.0],["2025-11-07",25.67,28.5,24.9,28.47,6854700.0],["2025-11-10",30.02,33.3,30.0,32.4,11333900.0],["2025-11-11",31.41,33.75,28.53,29.8,12032400.0],["2025-11-12",30.9,31.83,27.96,28.46,8177500.0],["2025-11-13",31.34,32.1,27.25,28.62,14228100.0],["2025-11-14",27.57,34.59,26.8,33.58,11751500.0],["2025-11-17",31.73,31.79,28.16,28.47,10552500.0],["2025-11-18",27.78,28.47,25.95,26.43,8722200.0],["2025-11-19",25.46,27.27,24.8,26.38,8328600.0],["2025-11-20",26.02,26.09,21.34,21.43,11958000.0],["2025-11-21",21.5,23.14,20.27,22.63,7165200.0],["2025-11-24",22.63,25.05,22.63,24.93,4762500.0],["2025-11-25",24.35,25.16,23.42,25.02,2960800.0],["2025-11-26",25.25,27.34,24.9,27.09,2841800.0],["2025-11-28",26.97,28.05,26.4,27.15,2386300.0],["2025-12-01",29.94,30.05,27.45,27.55,8169700.0],["2025-12-02",27.79,28.0,24.34,25.86,6961300.0],["2025-12-03",25.75,25.75,23.36,23.43,5427800.0],["2025-12-04",23.47,24.99,23.38,24.73,3328500.0],["2025-12-05",24.68,25.45,23.77,23.84,2193900.0],["2025-12-08",23.84,24.4,23.0,23.51,1783400.0],["2025-12-09",23.31,23.73,22.21,23.05,2598300.0],["2025-12-10",22.88,24.88,22.81,24.35,2610900.0],["2025-12-11",23.78,25.44,23.4,25.2,2381100.0],["2025-12-12",25.66,25.89,22.6,22.65,2970800.0],["2025-12-15",23.21,23.55,21.68,22.91,2352100.0],["2025-12-16",22.7,23.33,21.9,23.22,2325000.0],["2025-12-17",23.74,25.71,23.27,23.33,4228000.0],["2025-12-18",24.11,25.5,23.7,23.73,3919000.0],["2025-12-19",24.52,25.5,24.15,24.49,3385800.0],["2025-12-22",25.43,28.19,25.41,27.13,6261000.0],["2025-12-23",26.22,26.34,23.7,23.93,5790500.0],["2025-12-24",24.09,24.77,23.1,24.36,2549800.0],["2025-12-26",24.8,24.92,23.8,24.18,1852800.0],["2025-12-29",23.71,25.49,23.3,24.31,3269000.0],["2025-12-30",24.34,24.98,23.7,23.79,3450000.0],["2025-12-31",23.7,24.52,23.51,23.77,2369300.0],["2026-01-02",24.31,26.11,24.31,25.41,3706000.0],["2026-01-05",25.56,25.75,22.86,25.18,6090300.0],["2026-01-06",24.77,25.0,22.44,23.48,5462900.0],["2026-01-07",23.04,23.1,21.82,22.02,3973600.0],["2026-01-08",20.5,20.64,18.89,19.39,11911600.0],["2026-01-09",19.52,19.8,19.01,19.38,7015600.0],["2026-01-12",19.57,20.45,19.32,20.25,5479600.0],["2026-01-13",21.01,23.4,20.44,21.98,7319300.0],["2026-01-14",21.65,22.22,20.6,20.85,3509800.0],["2026-01-15",21.32,22.2,20.83,21.61,3096600.0],["2026-01-16",21.32,22.36,21.13,21.74,3162600.0],["2026-01-20",20.94,21.53,20.32,20.51,3167500.0],["2026-01-21",20.94,21.46,19.74,20.41,3013700.0],["2026-01-22",20.47,22.02,20.47,21.45,2204400.0],["2026-01-23",23.1,23.58,22.24,22.43,4592200.0],["2026-01-26",22.01,23.17,21.51,22.32,2222300.0],["2026-01-27",22.36,23.02,22.01,22.15,2259500.0],["2026-01-28",22.68,23.0,21.19,21.74,2120200.0],["2026-01-29",21.58,21.66,19.16,19.77,3739300.0],["2026-01-30",19.45,19.75,18.71,19.13,2410800.0],["2026-02-02",19.05,19.24,18.6,19.13,1914600.0],["2026-02-03",19.7,20.35,19.13,20.04,1975100.0],["2026-02-04",20.94,21.58,19.67,20.68,3328900.0],["2026-02-05",19.38,20.3,18.75,18.98,2663900.0],["2026-02-06",19.47,20.09,18.91,19.89,2464900.0],["2026-02-09",19.86,21.21,19.5,21.02,1814900.0],["2026-02-10",20.78,22.47,20.72,21.83,2257300.0],["2026-02-11",22.3,22.34,19.62,20.83,3108500.0],["2026-02-12",20.03,21.05,19.74,19.9,1674200.0],["2026-02-13",20.09,20.2,19.08,19.39,1351000.0],["2026-02-17",19.2,19.26,18.55,19.06,1338000.0],["2026-02-18",19.48,19.89,19.04,19.82,1279100.0],["2026-02-19",19.56,19.92,19.3,19.84,1071200.0],["2026-02-20",19.53,20.95,19.35,20.05,1831200.0],["2026-02-23",19.8,20.73,19.51,20.7,1387200.0],["2026-02-24",20.6,21.72,20.27,21.37,1525500.0],["2026-02-25",20.98,21.54,20.01,20.27,1804000.0],["2026-02-26",19.76,20.17,19.21,19.94,1829500.0],["2026-02-27",19.56,19.56,17.21,17.71,3790600.0],["2026-03-02",17.02,17.22,16.23,17.22,4011400.0],["2026-03-03",16.53,16.98,16.2,16.66,1750100.0],["2026-03-04",17.22,17.5,16.77,17.04,1463700.0],["2026-03-05",16.63,16.9,16.23,16.64,1121800.0],["2026-03-06",16.27,16.58,15.93,16.0,1759500.0],["2026-03-09",15.71,16.84,15.55,16.75,2146800.0],["2026-03-10",16.96,17.57,16.95,17.36,1202600.0],["2026-03-11",18.03,18.33,17.58,17.69,1483600.0],["2026-03-12",17.53,18.6,17.4,18.03,1449700.0],["2026-03-13",18.05,19.26,17.91,18.41,2154700.0],["2026-03-16",18.9,19.01,18.01,18.04,1266200.0],["2026-03-17",18.95,19.2,18.27,18.39,1997700.0],["2026-03-18",18.41,18.8,18.13,18.52,1719700.0],["2026-03-19",13.8,14.32,13.0,13.53,9953400.0],["2026-03-20",13.96,14.89,13.69,14.26,5691300.0],["2026-03-23",14.11,14.3,12.67,13.11,4933800.0],["2026-03-24",13.27,13.58,12.79,13.26,3088900.0],["2026-03-25",13.42,14.59,13.42,14.31,2975500.0],["2026-03-26",13.92,14.32,13.53,13.62,1991300.0],["2026-03-27",13.81,14.1,13.33,13.45,1581200.0],["2026-03-30",13.47,13.57,12.9,12.98,1869100.0],["2026-03-31",13.24,13.88,13.23,13.85,1424300.0],["2026-04-01",13.91,14.17,13.47,13.64,1403500.0],["2026-04-02",13.2,13.73,13.16,13.36,1258800.0],["2026-04-06",13.42,13.49,12.74,12.8,1528500.0],["2026-04-07",12.67,12.85,11.83,12.11,2616700.0],["2026-04-08",12.74,12.83,12.04,12.53,3068400.0],["2026-04-09",12.39,12.9,12.26,12.31,1687100.0],["2026-04-10",12.5,12.9,12.25,12.63,1819100.0],["2026-04-13",12.67,12.9,12.5,12.72,1680600.0],["2026-04-14",12.9,13.86,12.85,13.38,2987000.0],["2026-04-15",13.28,14.12,13.28,13.64,2973300.0],["2026-04-16",13.68,14.28,12.76,12.98,4018100.0],["2026-04-17",13.44,13.45,12.69,13.2,3221600.0],["2026-04-20",13.14,13.3,12.58,13.17,2034100.0],["2026-04-21",13.22,13.28,12.29,12.38,2272700.0],["2026-04-22",12.53,13.52,12.47,13.51,2926300.0],["2026-04-23",13.49,14.87,13.28,14.67,3409100.0],["2026-04-24",15.12,15.25,13.76,14.12,2663400.0],["2026-04-27",14.33,14.38,13.43,13.92,2351400.0],["2026-04-28",14.35,15.0,13.86,14.85,3984900.0],["2026-04-29",14.95,15.0,14.08,14.72,2718100.0],["2026-04-30",14.9,15.74,14.51,15.29,3495500.0],["2026-05-01",15.37,16.75,15.0,16.73,3460500.0],["2026-05-04",16.66,16.66,15.4,15.87,2516600.0],["2026-05-05",16.03,16.93,15.9,16.8,1846900.0],["2026-05-06",17.07,17.08,16.35,16.88,1652800.0],["2026-05-07",17.5,18.2,16.81,17.68,3722700.0],["2026-05-08",18.29,20.47,18.15,20.06,5713700.0],["2026-05-11",19.24,20.85,19.13,19.85,3901200.0],["2026-05-12",19.57,19.74,18.52,19.41,3247400.0],["2026-05-13",19.7,20.7,19.4,20.05,2843100.0],["2026-05-14",17.29,18.38,15.88,17.82,9153700.0],["2026-05-15",17.25,18.15,16.91,17.88,4461500.0],["2026-05-18",17.94,18.11,16.66,17.18,2852900.0],["2026-05-19",16.49,16.6,15.14,15.86,3586700.0],["2026-05-20",16.06,17.07,15.61,16.66,2242500.0],["2026-05-21",16.38,18.42,16.25,18.1,3477000.0],["2026-05-22",17.77,19.14,17.65,18.88,3244200.0],["2026-05-26",19.3,20.02,18.76,18.93,3717400.0],["2026-05-27",19.23,19.4,18.33,19.05,2461000.0],["2026-05-28",18.53,20.99,18.5,20.26,4061700.0],["2026-05-29",20.26,21.46,18.47,18.99,3022700.0],["2026-06-01",18.51,18.68,17.81,18.3,2731500.0],["2026-06-02",18.31,21.12,18.12,20.57,4574900.0],["2026-06-03",20.3,20.7,19.5,19.53,2811900.0],["2026-06-04",19.0,19.83,18.36,19.47,2334800.0],["2026-06-05",18.73,18.9,16.56,17.16,3627100.0],["2026-06-08",17.7,17.99,17.03,17.04,1871100.0],["2026-06-09",17.38,17.68,15.24,16.12,2859800.0],["2026-06-10",16.0,16.1,15.2,15.24,2740700.0],["2026-06-11",15.5,15.76,14.86,15.76,2347000.0],["2026-06-12",16.22,17.12,15.88,16.73,3197600.0],["2026-06-15",17.14,17.62,16.37,16.88,2088500.0],["2026-06-16",16.62,17.29,16.28,16.69,1488200.0],["2026-06-17",16.94,17.27,15.94,16.0,2074800.0],["2026-06-18",16.28,16.47,15.62,16.27,2798900.0],["2026-06-22",16.41,16.5,15.7,16.02,1635600.0],["2026-06-23",15.47,15.7,14.65,14.73,2370000.0],["2026-06-24",15.15,15.59,14.76,14.98,1987000.0],["2026-06-25",15.5,15.95,15.2,15.82,1778300.0],["2026-06-26",15.41,15.77,15.13,15.39,8360700.0],["2026-06-29",15.58,15.61,13.85,14.76,2634400.0],["2026-06-30",15.25,16.09,14.89,16.02,2348800.0],["2026-07-01",15.71,16.28,15.28,15.65,1973800.0],["2026-07-02",15.69,15.89,13.96,14.46,2597400.0],["2026-07-06",14.74,15.685,14.5,15.15,1840357.347243],["2026-07-07",14.5,14.77,13.86,14.35,3878410.721469],["2026-07-08",14.2,14.77,13.98,14.75,2939854.282713],["2026-07-09",15.26,15.615,14.92,14.99,2690982.76709],["2026-07-10",14.95,15.435,14.86,15.02,1154579.021134],["2026-07-13",14.67,15.165,14.345,14.73,2267295.351112],["2026-07-14",15.38,16.14,15.07,15.19,2796410.697089],["2026-07-15",15.56,16.71,15.43,15.84,2345002.236536],["2026-07-16",15.64,15.66,14.46,14.74,2083742.573117],["2026-07-17",14.35,15.445,14.2,14.95,2581270.494424],["2026-07-20",15.15,15.25,14.3101,15.2,1831016.890716],["2026-07-21",15.54,15.905,15.02,15.37,2709239.18627],["2026-07-22",15.89,16.21,15.39,15.4,1892449.768213],["2026-07-23",15.49,15.79,14.57,14.69,1451187.62236],["2026-07-24",14.68,14.68,13.25,13.35,2792254.437461],["2026-07-27",13.74,14.08,13.24,13.79,2346753.604572],["2026-07-28",13.4,13.76,12.85,13.655,1877286.040211],["2026-07-29",13.91,14.32,13.415,13.72,1886447.088348],["2026-07-30",14.39,14.85,14.17,14.76,2077691.669548],["2026-07-31",15.13,15.2226,14.41,15.08,1757557.995849],["2026-08-03",15.08,16.46,14.95,15.52,1905472.306318],["2026-08-04",15.79,16.43,15.56,16.39,1796876.034919],["2026-08-05",15.91,15.97,15.26,15.4,2020740.161326],["2026-08-06",15.24,15.88,14.8,15.47,2130286.077547],["2026-08-07",15.7,16.34,15.06,15.91,1810089.518414],["2026-08-10",15.91,15.91,15.42,15.545,377265.999376],["2026-08-11",15.95,16.19,15.6,15.88,1578533.506809],["2026-08-12",16.47,16.482,15.69,15.72,1124374.665864],["2026-08-13",15.6,16.04,15.12,15.31,1110900.491242]]}