{"t":"LYV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-12-21",11.0,11.05,10.55,10.85,5796900.0],["2005-12-22",10.6,11.12,10.59,10.6,4152500.0],["2005-12-23",10.9,12.78,10.9,11.95,8844700.0],["2005-12-27",12.2,12.79,12.13,12.5,3324100.0],["2005-12-28",12.25,14.0,12.25,13.3,3187700.0],["2005-12-29",13.8,13.83,13.21,13.21,1092100.0],["2005-12-30",13.65,13.65,12.66,13.1,1208400.0],["2006-01-03",12.9,13.5,12.81,13.5,1875500.0],["2006-01-04",13.47,13.85,13.0,13.0,2342000.0],["2006-01-05",13.3,13.31,12.95,13.0,2880600.0],["2006-01-06",13.0,13.08,12.77,12.93,1627700.0],["2006-01-09",12.83,13.75,12.82,13.75,1133300.0],["2006-01-10",13.85,13.85,13.45,13.65,1382200.0],["2006-01-11",13.6,14.6,13.48,14.32,2884200.0],["2006-01-12",14.0,14.65,13.9,14.4,2363900.0],["2006-01-13",14.4,14.77,14.37,14.77,2023000.0],["2006-01-17",14.45,15.14,14.4,14.87,1754300.0],["2006-01-18",14.4,14.65,14.31,14.49,1714500.0],["2006-01-19",14.4,15.22,14.3,15.22,4355100.0],["2006-01-20",15.4,16.75,15.3,16.56,3528300.0],["2006-01-23",16.57,18.5,16.57,17.59,3088500.0],["2006-01-24",17.39,17.8,17.3,17.59,1375600.0],["2006-01-25",17.65,17.65,16.36,16.73,1517700.0],["2006-01-26",16.8,17.45,16.45,16.57,811900.0],["2006-01-27",16.57,17.4,16.57,17.05,1063900.0],["2006-01-30",17.06,17.3,16.78,17.24,941200.0],["2006-01-31",17.2,18.0,17.2,17.75,1478000.0],["2006-02-01",17.76,17.85,17.26,17.51,403700.0],["2006-02-02",17.5,17.58,17.25,17.4,804400.0],["2006-02-03",17.28,17.74,17.25,17.65,243700.0],["2006-02-06",17.7,17.75,17.49,17.64,338300.0],["2006-02-07",17.75,18.15,17.54,17.76,322000.0],["2006-02-08",17.76,17.87,17.51,17.87,210600.0],["2006-02-09",17.92,19.0,17.9,18.95,836800.0],["2006-02-10",19.0,19.3,18.98,19.07,456100.0],["2006-02-13",19.0,19.56,19.0,19.4,718000.0],["2006-02-14",19.4,19.4,18.92,19.02,436300.0],["2006-02-15",19.0,19.12,18.97,19.07,674500.0],["2006-02-16",19.08,19.08,18.45,18.5,1359700.0],["2006-02-17",18.4,18.47,17.9,17.94,257000.0],["2006-02-21",17.55,19.2,17.46,18.93,861700.0],["2006-02-22",18.68,19.0,18.57,18.94,117900.0],["2006-02-23",18.51,18.93,18.3,18.71,131000.0],["2006-02-24",18.6,18.7,17.78,18.49,670600.0],["2006-02-27",18.35,18.58,17.84,17.91,270300.0],["2006-02-28",17.85,17.98,17.72,17.85,174200.0],["2006-03-01",17.75,17.88,17.65,17.79,146900.0],["2006-03-02",17.75,17.81,17.59,17.72,181000.0],["2006-03-03",17.65,17.67,17.5,17.55,188000.0],["2006-03-06",17.55,18.34,17.55,18.22,112700.0],["2006-03-07",18.15,18.15,17.67,17.95,142100.0],["2006-03-08",17.91,18.13,17.9,17.95,66400.0],["2006-03-09",17.9,18.11,17.9,18.11,198000.0],["2006-03-10",18.06,18.49,18.0,18.08,1187800.0],["2006-03-13",18.0,18.03,17.93,17.98,90200.0],["2006-03-14",17.9,18.23,17.83,18.21,141100.0],["2006-03-15",18.12,18.12,17.94,18.0,143700.0],["2006-03-16",18.0,18.7,18.0,18.5,263100.0],["2006-03-17",18.5,18.6,18.23,18.51,556600.0],["2006-03-20",18.45,18.88,18.39,18.61,171600.0],["2006-03-21",18.55,18.95,18.55,18.85,254900.0],["2006-03-22",18.85,19.0,18.6,19.0,116100.0],["2006-03-23",19.0,19.02,18.82,18.85,258200.0],["2006-03-24",18.82,19.11,18.51,18.85,271200.0],["2006-03-27",18.83,18.85,18.47,18.72,120100.0],["2006-03-28",18.62,19.09,18.61,18.93,123400.0],["2006-03-29",18.98,19.03,18.65,18.99,114500.0],["2006-03-30",18.92,19.1,18.9,19.02,237200.0],["2006-03-31",19.09,19.99,19.09,19.84,238000.0],["2006-04-03",19.86,19.9,19.15,19.17,150000.0],["2006-04-04",19.1,19.28,18.92,19.02,156900.0],["2006-04-05",19.06,19.1,18.95,19.0,119000.0],["2006-04-06",18.98,19.25,18.97,19.19,810600.0],["2006-04-07",19.1,19.25,19.05,19.2,57600.0],["2006-04-10",19.18,19.21,19.0,19.06,98600.0],["2006-04-11",19.06,19.15,18.96,19.0,135900.0],["2006-04-12",19.0,19.25,18.87,19.17,256000.0],["2006-04-13",19.1,19.25,19.1,19.2,216800.0],["2006-04-17",19.16,19.44,19.16,19.39,128900.0],["2006-04-18",19.33,19.55,19.26,19.3,86600.0],["2006-04-19",19.35,19.44,19.18,19.24,179400.0],["2006-04-20",19.24,19.25,19.15,19.23,77400.0],["2006-04-21",19.23,19.43,19.11,19.16,223400.0],["2006-04-24",19.15,19.35,19.15,19.25,228500.0],["2006-04-25",19.25,19.44,19.16,19.21,136100.0],["2006-04-26",19.21,19.56,19.21,19.36,144500.0],["2006-04-27",19.25,19.38,19.01,19.15,116800.0],["2006-04-28",19.0,19.25,19.0,19.0,211200.0],["2006-05-01",19.05,19.57,19.05,19.41,207500.0],["2006-05-02",19.3,19.49,19.3,19.36,176500.0],["2006-05-03",19.35,19.49,19.3,19.39,71200.0],["2006-05-04",19.44,19.6,19.33,19.5,168500.0],["2006-05-05",19.6,20.5,19.55,20.24,316700.0],["2006-05-08",20.34,20.34,19.97,20.14,113400.0],["2006-05-09",20.12,21.18,20.12,21.0,393800.0],["2006-05-10",20.95,21.35,20.95,21.25,166500.0],["2006-05-11",21.2,21.2,20.71,20.95,206700.0],["2006-05-12",20.87,21.16,20.72,21.06,211400.0],["2006-05-15",21.13,21.71,21.0,21.69,201900.0],["2006-05-16",21.61,21.62,21.15,21.61,149900.0],["2006-05-17",21.65,21.65,20.68,20.81,167500.0],["2006-05-18",21.0,21.7,21.0,21.66,247300.0],["2006-05-19",21.62,21.99,20.94,21.8,183400.0],["2006-05-22",21.79,21.86,21.28,21.31,474200.0],["2006-05-23",21.35,21.44,21.29,21.41,276200.0],["2006-05-24",21.41,21.48,21.0,21.23,570900.0],["2006-05-25",21.33,22.12,21.08,22.05,254100.0],["2006-05-26",22.18,23.72,22.18,23.34,326400.0],["2006-05-30",23.4,23.4,22.57,22.65,192400.0],["2006-05-31",22.6,22.99,22.3,22.8,1010000.0],["2006-06-01",22.8,23.85,22.8,23.46,482300.0],["2006-06-02",23.5,24.06,23.47,23.68,503900.0],["2006-06-05",23.62,23.99,23.55,23.9,175200.0],["2006-06-06",23.9,24.27,23.71,24.27,220000.0],["2006-06-07",24.27,24.9,24.21,24.58,398300.0],["2006-06-08",24.68,24.7,24.02,24.13,597700.0],["2006-06-09",24.16,24.5,23.68,23.75,427600.0],["2006-06-12",23.7,23.79,22.99,23.03,291700.0],["2006-06-13",22.68,22.9,21.87,22.04,1077300.0],["2006-06-14",21.89,21.95,20.78,20.93,562600.0],["2006-06-15",20.94,21.35,20.81,20.81,459300.0],["2006-06-16",21.05,21.7,21.05,21.19,509400.0],["2006-06-19",21.19,21.88,21.03,21.5,825600.0],["2006-06-20",21.6,22.09,21.48,21.75,613900.0],["2006-06-21",21.8,22.28,21.69,21.69,433300.0],["2006-06-22",21.71,22.24,21.65,21.96,324100.0],["2006-06-23",21.98,22.13,21.37,21.43,340000.0],["2006-06-26",21.4,22.38,21.03,21.79,264600.0],["2006-06-27",21.75,22.11,20.76,20.93,259300.0],["2006-06-28",21.1,21.41,20.51,21.08,233500.0],["2006-06-29",21.17,22.11,20.99,22.0,229100.0],["2006-06-30",21.95,22.29,20.36,20.36,3053800.0],["2006-07-03",20.45,20.97,20.44,20.97,379100.0],["2006-07-05",21.07,21.64,20.85,20.87,468600.0],["2006-07-06",20.84,21.19,20.59,20.76,372500.0],["2006-07-07",20.72,21.62,20.59,20.98,262600.0],["2006-07-10",21.08,21.61,21.07,21.45,226200.0],["2006-07-11",21.35,21.86,21.17,21.8,431400.0],["2006-07-12",21.8,22.09,21.3,21.5,518000.0],["2006-07-13",21.44,21.68,21.25,21.61,265800.0],["2006-07-14",21.55,22.0,21.45,21.83,617600.0],["2006-07-17",21.82,22.38,21.75,22.16,309600.0],["2006-07-18",22.22,22.48,21.61,21.78,386900.0],["2006-07-19",21.76,22.43,21.64,22.21,513600.0],["2006-07-20",22.2,22.25,21.61,21.9,301200.0],["2006-07-21",21.9,21.94,20.75,21.19,256900.0],["2006-07-24",21.2,21.58,20.89,20.93,362500.0],["2006-07-25",21.04,21.25,20.91,21.03,364600.0],["2006-07-26",20.92,21.8,20.75,21.76,441800.0],["2006-07-27",21.76,21.9,21.15,21.4,349100.0],["2006-07-28",21.45,21.81,21.3,21.48,241500.0],["2006-07-31",21.1,21.25,20.75,20.96,297200.0],["2006-08-01",20.86,20.87,20.31,20.34,383800.0],["2006-08-02",20.5,21.03,20.35,20.91,215700.0],["2006-08-03",20.79,20.83,20.29,20.35,212200.0],["2006-08-04",20.34,20.55,18.85,19.46,831100.0],["2006-08-07",19.36,19.49,18.76,19.16,460400.0],["2006-08-08",19.13,19.29,18.68,18.79,336500.0],["2006-08-09",19.0,19.93,18.45,18.78,473300.0],["2006-08-10",18.66,19.05,18.17,18.82,327400.0],["2006-08-11",18.81,19.19,18.5,19.02,229800.0],["2006-08-14",19.0,19.53,18.94,19.03,426700.0],["2006-08-15",19.03,19.73,19.03,19.58,266300.0],["2006-08-16",19.76,19.97,19.7,19.93,121100.0],["2006-08-17",19.83,20.63,19.72,20.3,335300.0],["2006-08-18",20.4,20.4,19.87,20.08,194100.0],["2006-08-21",19.97,20.0,19.59,19.7,93900.0],["2006-08-22",19.65,19.97,19.4,19.97,157200.0],["2006-08-23",20.0,20.44,19.59,20.22,182500.0],["2006-08-24",20.22,20.25,19.25,19.32,184900.0],["2006-08-25",19.32,19.75,19.22,19.27,175800.0],["2006-08-28",19.25,20.1,19.25,19.92,215600.0],["2006-08-29",20.1,21.25,19.92,21.16,376900.0],["2006-08-30",21.3,21.86,21.11,21.15,227800.0],["2006-08-31",21.2,21.33,20.89,20.98,236700.0],["2006-09-01",21.01,21.64,20.85,21.01,123000.0],["2006-09-05",21.0,21.49,20.97,21.11,159100.0],["2006-09-06",20.95,21.16,20.28,20.28,209700.0],["2006-09-07",20.2,21.22,20.2,20.3,372000.0],["2006-09-08",20.27,20.56,19.7,19.88,239800.0],["2006-09-11",19.79,20.99,19.79,20.57,166900.0],["2006-09-12",20.67,21.53,20.67,21.38,255100.0],["2006-09-13",21.43,22.62,21.37,22.51,849800.0],["2006-09-14",22.56,22.66,21.98,22.45,278400.0],["2006-09-15",22.46,22.48,21.65,22.01,603300.0],["2006-09-18",21.7,22.27,21.63,21.96,255600.0],["2006-09-19",21.95,21.95,20.73,20.91,440500.0],["2006-09-20",21.05,22.56,21.05,21.99,349300.0],["2006-09-21",21.97,22.4,21.75,21.9,277600.0],["2006-09-22",21.8,21.85,21.0,21.43,257200.0],["2006-09-25",21.41,22.36,20.8,21.92,140000.0],["2006-09-26",21.85,22.4,21.68,21.93,206600.0],["2006-09-27",21.93,21.97,21.21,21.5,681400.0],["2006-09-28",21.5,21.5,20.91,20.99,574000.0],["2006-09-29",20.99,21.2,20.35,20.42,264300.0],["2006-10-02",20.35,20.45,19.74,20.0,243200.0],["2006-10-03",20.0,20.55,19.68,20.02,419600.0],["2006-10-04",20.03,20.41,20.03,20.4,253300.0],["2006-10-05",20.47,20.9,20.46,20.75,346600.0],["2006-10-06",20.65,20.93,20.54,20.85,128900.0],["2006-10-09",20.88,20.97,20.34,20.5,326600.0],["2006-10-10",20.5,20.54,20.05,20.13,219800.0],["2006-10-11",20.13,20.29,19.8,20.11,290600.0],["2006-10-12",20.25,20.53,20.11,20.18,279400.0],["2006-10-13",20.2,20.25,20.0,20.0,323100.0],["2006-10-16",19.96,20.15,19.84,20.0,741700.0],["2006-10-17",19.9,20.25,19.9,20.01,1107500.0],["2006-10-18",20.19,20.2,19.87,19.88,1353800.0],["2006-10-19",19.92,20.49,19.92,20.2,348400.0],["2006-10-20",20.2,20.2,19.6,19.99,368000.0],["2006-10-23",19.85,20.24,19.75,19.98,662300.0],["2006-10-24",19.9,20.05,19.76,19.83,224600.0],["2006-10-25",19.83,20.38,19.81,19.89,331800.0],["2006-10-26",20.05,20.13,19.85,19.98,550200.0],["2006-10-27",19.99,20.1,19.89,19.95,444400.0],["2006-10-30",19.9,20.57,19.87,20.5,928700.0],["2006-10-31",20.6,21.52,20.6,21.26,744400.0],["2006-11-01",21.36,21.71,21.2,21.37,562700.0],["2006-11-02",21.25,22.09,21.2,21.79,451600.0],["2006-11-03",21.9,22.16,21.0,21.41,526500.0],["2006-11-06",21.61,22.01,21.52,21.82,359800.0],["2006-11-07",21.77,22.74,20.94,22.63,593600.0],["2006-11-08",22.55,22.55,19.84,22.05,858300.0],["2006-11-09",22.06,22.06,21.24,21.47,443600.0],["2006-11-10",21.47,21.83,21.28,21.72,283100.0],["2006-11-13",21.6,21.61,21.27,21.59,343700.0],["2006-11-14",21.59,22.35,21.4,22.08,477600.0],["2006-11-15",22.14,22.66,21.28,21.9,341900.0],["2006-11-16",22.01,22.3,21.74,22.08,204100.0],["2006-11-17",22.06,22.06,21.6,21.9,207500.0],["2006-11-20",21.93,22.1,21.59,21.96,197500.0],["2006-11-21",21.97,21.97,21.7,21.9,278700.0],["2006-11-22",21.9,21.96,21.52,21.67,287800.0],["2006-11-24",21.68,21.8,21.51,21.62,84100.0],["2006-11-27",21.45,21.6,20.53,20.86,304800.0],["2006-11-28",20.73,20.95,20.53,20.68,227200.0],["2006-11-29",21.05,21.2,20.51,20.67,989300.0],["2006-11-30",20.64,21.7,20.4,21.44,912100.0],["2006-12-01",22.0,24.0,21.82,23.05,1149300.0],["2006-12-04",23.14,24.66,23.14,23.74,1215300.0],["2006-12-05",23.84,23.92,23.39,23.64,665800.0],["2006-12-06",23.5,24.03,22.8,23.91,398000.0],["2006-12-07",23.91,24.01,22.71,22.87,300000.0],["2006-12-08",22.77,22.9,22.09,22.69,428800.0],["2006-12-11",22.0,22.68,21.89,22.43,551500.0],["2006-12-12",22.27,22.44,22.2,22.38,269500.0],["2006-12-13",22.38,22.88,22.38,22.62,283200.0],["2006-12-14",22.76,23.02,22.06,22.18,679200.0],["2006-12-15",22.15,22.86,21.72,21.8,960900.0],["2006-12-18",21.85,22.07,21.58,21.79,579800.0],["2006-12-19",21.6,22.26,21.23,22.04,875500.0],["2006-12-20",22.04,22.1,21.34,21.36,533300.0],["2006-12-21",21.46,22.38,21.41,22.04,417000.0],["2006-12-22",21.99,22.08,21.71,21.96,407600.0],["2006-12-26",21.95,22.1,21.51,21.86,181100.0],["2006-12-27",22.11,22.29,22.01,22.23,307800.0],["2006-12-28",22.2,22.72,22.2,22.4,533400.0],["2006-12-29",22.41,22.6,22.16,22.4,314100.0],["2007-01-03",22.6,23.26,22.58,23.17,553100.0],["2007-01-04",23.18,23.86,22.8,23.7,676000.0],["2007-01-05",22.84,24.05,22.84,23.26,528200.0],["2007-01-08",23.31,23.65,23.13,23.52,249600.0],["2007-01-09",23.5,25.29,22.95,23.42,244200.0],["2007-01-10",23.26,23.66,23.15,23.6,249100.0],["2007-01-11",23.76,24.1,23.75,23.96,415800.0],["2007-01-12",23.99,24.0,23.45,23.6,236200.0],["2007-01-16",23.67,24.12,23.48,23.56,158900.0],["2007-01-17",23.5,23.89,23.47,23.73,270800.0],["2007-01-18",23.73,24.28,23.54,24.11,541200.0],["2007-01-19",24.04,24.8,23.79,24.77,688700.0],["2007-01-22",24.78,24.9,24.22,24.56,581200.0],["2007-01-23",24.48,24.56,23.99,24.37,441800.0],["2007-01-24",24.49,25.15,24.24,24.74,417000.0],["2007-01-25",24.7,24.87,24.12,24.21,317000.0],["2007-01-26",24.3,24.64,23.98,24.45,234900.0],["2007-01-29",24.4,24.79,24.25,24.41,183200.0],["2007-01-30",24.41,24.47,24.17,24.34,274000.0],["2007-01-31",24.24,24.9,24.12,24.68,222300.0],["2007-02-01",24.7,24.72,24.3,24.48,265700.0],["2007-02-02",24.5,24.5,24.37,24.46,433000.0],["2007-02-05",24.37,24.61,24.32,24.5,836000.0],["2007-02-06",24.3,25.49,24.21,24.77,590600.0],["2007-02-07",24.84,25.03,24.77,25.0,248900.0],["2007-02-08",24.92,25.07,24.86,25.05,178400.0],["2007-02-09",25.02,25.05,24.49,24.66,309500.0],["2007-02-12",24.8,24.92,24.2,24.3,336100.0],["2007-02-13",24.3,24.88,24.3,24.86,284300.0],["2007-02-14",24.84,25.01,24.52,24.75,704000.0],["2007-02-15",25.63,25.63,24.44,24.77,443400.0],["2007-02-16",24.76,25.17,24.62,24.95,381100.0],["2007-02-20",24.83,24.85,24.55,24.64,518500.0],["2007-02-21",24.54,24.76,24.48,24.65,239800.0],["2007-02-22",24.65,24.7,24.15,24.41,416900.0],["2007-02-23",24.42,24.49,24.09,24.12,525400.0],["2007-02-26",24.18,24.28,23.95,24.16,574500.0],["2007-02-27",23.91,24.22,22.83,23.3,554000.0],["2007-02-28",23.3,23.5,23.1,23.14,513200.0],["2007-03-01",22.57,23.55,22.34,23.04,427200.0],["2007-03-02",22.86,23.14,22.19,22.22,466200.0],["2007-03-05",21.93,22.0,21.07,21.11,593900.0],["2007-03-06",21.41,23.31,21.26,21.75,562200.0],["2007-03-07",21.75,21.75,21.12,21.21,515900.0],["2007-03-08",21.43,22.15,21.4,22.11,654200.0],["2007-03-09",22.31,22.56,21.64,22.26,291800.0],["2007-03-12",22.13,22.4,21.73,22.32,283100.0],["2007-03-13",22.2,22.2,21.35,21.49,447200.0],["2007-03-14",21.43,22.14,21.25,21.76,423200.0],["2007-03-15",21.79,22.4,21.79,22.21,517600.0],["2007-03-16",22.21,22.33,21.92,22.04,512300.0],["2007-03-19",22.17,22.2,21.92,22.02,205300.0],["2007-03-20",22.0,22.64,22.0,22.59,241900.0],["2007-03-21",22.58,23.05,22.03,22.91,397000.0],["2007-03-22",23.03,23.03,22.58,22.92,362800.0],["2007-03-23",22.93,23.25,22.88,23.12,594500.0],["2007-03-26",23.1,23.17,22.62,22.84,602300.0],["2007-03-27",23.09,23.41,22.53,22.59,351000.0],["2007-03-28",22.46,22.88,21.99,22.77,735300.0],["2007-03-29",22.99,23.11,22.27,22.63,526200.0],["2007-03-30",22.72,23.0,21.93,22.06,588800.0],["2007-04-02",22.06,22.06,21.47,21.55,405900.0],["2007-04-03",21.6,22.2,21.45,21.79,268900.0],["2007-04-04",21.8,21.82,21.26,21.62,231800.0],["2007-04-05",21.56,21.61,21.31,21.5,210200.0],["2007-04-09",21.5,21.64,21.3,21.41,193400.0],["2007-04-10",21.38,21.73,21.29,21.6,410100.0],["2007-04-11",21.61,22.45,21.48,21.57,694300.0],["2007-04-12",21.5,21.6,21.24,21.29,896300.0],["2007-04-13",21.25,21.46,21.17,21.24,968500.0],["2007-04-16",21.32,21.78,21.32,21.71,513600.0],["2007-04-17",21.69,21.79,21.49,21.73,316800.0],["2007-04-18",21.59,21.79,21.34,21.49,288800.0],["2007-04-19",21.23,21.49,21.14,21.35,444000.0],["2007-04-20",22.05,22.33,21.92,22.32,389300.0],["2007-04-23",22.21,22.22,21.25,21.35,698500.0],["2007-04-24",21.35,21.5,21.22,21.3,665100.0],["2007-04-25",21.47,21.56,21.34,21.38,254100.0],["2007-04-26",21.35,21.4,21.01,21.12,210000.0],["2007-04-27",21.02,21.16,20.64,20.7,329300.0],["2007-04-30",20.64,20.64,20.16,20.29,918900.0],["2007-05-01",20.25,20.37,20.01,20.22,490600.0],["2007-05-02",20.19,20.66,20.15,20.5,457300.0],["2007-05-03",20.54,20.81,20.5,20.71,324200.0],["2007-05-04",20.78,21.04,20.73,20.94,565200.0],["2007-05-07",20.88,21.15,20.82,21.02,420400.0],["2007-05-08",20.95,21.02,20.62,20.96,535500.0],["2007-05-09",20.81,21.43,20.65,21.38,827300.0],["2007-05-10",21.21,21.87,21.15,21.59,927900.0],["2007-05-11",20.99,21.39,20.79,21.04,1265700.0],["2007-05-14",21.04,21.22,20.96,21.03,414600.0],["2007-05-15",21.04,21.04,20.31,20.51,1243100.0],["2007-05-16",20.53,20.53,20.18,20.3,579400.0],["2007-05-17",20.31,20.31,20.09,20.16,834300.0],["2007-05-18",20.16,20.54,19.81,20.46,705900.0],["2007-05-21",20.46,20.46,19.79,20.11,1401100.0],["2007-05-22",20.22,20.22,19.95,20.1,508100.0],["2007-05-23",20.16,20.22,19.27,19.36,1352800.0],["2007-05-24",19.31,19.4,18.75,19.27,1816500.0],["2007-05-25",19.42,20.31,19.42,19.9,779600.0],["2007-05-29",19.99,20.13,19.75,20.05,1284700.0],["2007-05-30",19.88,20.73,19.59,20.47,1108900.0],["2007-05-31",20.4,22.72,20.36,22.4,2581000.0],["2007-06-01",22.4,23.4,22.16,22.61,1569300.0],["2007-06-04",22.57,23.14,22.53,22.96,642900.0],["2007-06-05",22.95,23.09,22.71,23.02,677700.0],["2007-06-06",23.0,23.08,22.82,22.93,1276200.0],["2007-06-07",22.83,22.85,22.1,22.67,874200.0],["2007-06-08",22.58,23.0,22.5,22.92,364100.0],["2007-06-11",22.93,23.63,22.93,23.17,343800.0],["2007-06-12",22.94,22.94,22.39,22.77,723100.0],["2007-06-13",22.84,22.84,22.3,22.52,520200.0],["2007-06-14",22.6,23.37,22.6,22.99,413000.0],["2007-06-15",23.37,24.07,23.28,23.61,1064700.0],["2007-06-18",23.62,24.09,23.57,24.05,841800.0],["2007-06-19",23.9,23.98,23.29,23.9,437900.0],["2007-06-20",23.92,23.92,23.21,23.25,391100.0],["2007-06-21",23.1,23.13,22.75,22.98,511400.0],["2007-06-22",22.98,23.11,22.52,22.96,711900.0],["2007-06-25",22.9,22.99,22.3,22.35,488400.0],["2007-06-26",22.4,22.61,22.0,22.43,596200.0],["2007-06-27",22.24,22.92,21.88,22.92,351700.0],["2007-06-28",22.95,23.46,22.48,22.58,457600.0],["2007-06-29",22.7,22.91,22.22,22.38,581300.0],["2007-07-02",22.42,22.83,22.19,22.55,363100.0],["2007-07-03",22.55,22.72,22.23,22.59,230000.0],["2007-07-05",22.59,22.83,22.52,22.61,474600.0],["2007-07-06",22.69,22.88,22.59,22.87,393200.0],["2007-07-09",22.9,23.06,22.74,23.01,324000.0],["2007-07-10",21.95,22.11,21.07,21.29,3938900.0],["2007-07-11",21.1,21.63,21.05,21.5,4988500.0],["2007-07-12",21.59,22.23,21.38,22.13,1905500.0],["2007-07-13",22.12,23.0,21.51,22.84,2556200.0],["2007-07-16",22.8,22.98,22.35,22.91,711500.0],["2007-07-17",22.9,23.19,22.1,23.06,1040000.0],["2007-07-18",22.96,22.96,22.25,22.75,1096800.0],["2007-07-19",22.88,23.27,22.84,22.99,1205400.0],["2007-07-20",22.94,23.08,22.3,22.63,482300.0],["2007-07-23",22.68,22.71,22.28,22.34,333800.0],["2007-07-24",22.02,22.18,21.4,21.65,813000.0],["2007-07-25",21.79,21.81,21.0,21.52,519000.0],["2007-07-26",21.19,21.34,19.81,20.85,804200.0],["2007-07-27",20.25,20.6,19.74,20.14,912700.0],["2007-07-30",20.01,20.1,19.51,19.79,589400.0],["2007-07-31",20.04,20.29,19.59,19.86,903700.0],["2007-08-01",20.01,20.34,19.75,20.0,824100.0],["2007-08-02",20.0,20.07,19.79,19.96,666700.0],["2007-08-03",19.91,19.97,18.7,18.71,698700.0],["2007-08-06",18.74,19.01,17.2,17.57,1962700.0],["2007-08-07",17.44,17.5,16.85,17.4,1224300.0],["2007-08-08",17.54,20.46,17.43,19.46,2324400.0],["2007-08-09",19.46,19.46,18.61,19.42,1290600.0],["2007-08-10",19.07,22.95,18.0,22.68,3247200.0],["2007-08-13",22.25,22.65,20.68,20.88,718900.0],["2007-08-14",20.98,21.02,20.32,20.37,352800.0],["2007-08-15",20.38,20.91,19.8,19.81,480500.0],["2007-08-16",19.89,20.82,19.05,20.01,1211400.0],["2007-08-17",20.01,22.0,19.8,20.89,1254500.0],["2007-08-20",21.0,21.22,20.53,20.92,392700.0],["2007-08-21",20.88,21.31,20.27,20.41,683800.0],["2007-08-22",20.5,21.0,20.17,20.24,550400.0],["2007-08-23",20.41,21.17,20.3,21.16,594200.0],["2007-08-24",21.13,21.35,20.71,21.26,385100.0],["2007-08-27",21.24,21.3,20.92,21.04,375600.0],["2007-08-28",20.89,21.17,20.61,20.61,327500.0],["2007-08-29",20.77,21.09,20.41,21.05,329100.0],["2007-08-30",20.81,21.11,20.45,20.61,361400.0],["2007-08-31",20.93,20.93,20.31,20.7,228800.0],["2007-09-04",20.6,21.48,20.52,21.09,212000.0],["2007-09-05",21.0,21.13,20.43,20.72,426300.0],["2007-09-06",20.83,21.14,20.27,21.11,425100.0],["2007-09-07",21.88,21.88,20.0,20.3,1201600.0],["2007-09-10",20.39,20.69,19.96,20.08,475700.0],["2007-09-11",20.15,20.74,19.8,20.67,865600.0],["2007-09-12",20.58,20.59,20.0,20.15,394900.0],["2007-09-13",20.33,20.84,19.96,20.55,442100.0],["2007-09-14",20.34,20.73,19.9,20.73,561100.0],["2007-09-17",20.64,20.66,19.46,19.86,1379300.0],["2007-09-18",19.93,21.0,19.59,20.92,387700.0],["2007-09-19",21.15,21.39,20.42,20.73,570100.0],["2007-09-20",21.01,22.0,20.94,21.25,491400.0],["2007-09-21",21.45,21.45,20.32,20.76,850500.0],["2007-09-24",20.8,21.1,20.54,20.83,321900.0],["2007-09-25",20.66,21.06,20.51,20.84,470400.0],["2007-09-26",21.48,21.48,20.6,20.63,648400.0],["2007-09-27",20.76,21.0,20.14,20.69,630200.0],["2007-09-28",20.66,21.4,20.66,21.25,314100.0],["2007-10-01",21.29,22.5,21.1,22.47,577900.0],["2007-10-02",22.5,23.0,22.25,22.94,424400.0],["2007-10-03",22.76,22.92,22.21,22.5,319900.0],["2007-10-04",22.5,23.08,21.79,22.13,1077100.0],["2007-10-05",22.34,23.4,22.06,23.08,913800.0],["2007-10-08",23.08,23.16,22.72,22.96,255900.0],["2007-10-09",22.93,23.68,22.78,23.68,356300.0],["2007-10-10",23.77,24.03,23.32,23.36,476000.0],["2007-10-11",23.57,23.85,22.31,22.49,842600.0],["2007-10-12",22.43,23.09,22.06,22.17,493900.0],["2007-10-15",22.02,22.15,21.11,21.42,918300.0],["2007-10-16",21.32,21.56,20.55,21.45,847400.0],["2007-10-17",21.74,22.0,20.58,20.84,713900.0],["2007-10-18",20.8,21.05,19.98,20.16,812300.0],["2007-10-19",20.14,20.21,19.35,19.53,740800.0],["2007-10-22",19.31,20.36,19.04,20.23,626400.0],["2007-10-23",20.46,20.74,19.81,20.07,310500.0],["2007-10-24",19.94,20.25,19.35,20.04,391000.0],["2007-10-25",20.1,20.45,19.82,19.93,474000.0],["2007-10-26",20.18,20.41,19.73,20.4,222400.0],["2007-10-29",20.47,20.54,20.06,20.46,260100.0],["2007-10-30",20.22,20.42,20.0,20.25,303900.0],["2007-10-31",20.29,20.54,19.88,20.44,345300.0],["2007-11-01",20.02,20.16,18.65,19.0,955200.0],["2007-11-02",19.27,19.69,18.83,19.34,682700.0],["2007-11-05",19.34,19.58,18.65,19.49,1035800.0],["2007-11-06",19.29,19.54,18.8,19.16,480000.0],["2007-11-07",18.96,19.01,17.89,17.97,703700.0],["2007-11-08",18.21,18.55,17.68,18.34,682800.0],["2007-11-09",17.88,17.99,15.23,15.79,2651900.0],["2007-11-12",15.8,16.54,15.32,16.37,2178900.0],["2007-11-13",16.49,16.75,15.72,16.38,1068400.0],["2007-11-14",16.52,16.6,15.59,15.98,1446900.0],["2007-11-15",15.81,16.34,15.34,16.33,1011600.0],["2007-11-16",16.41,16.52,15.83,16.23,1225200.0],["2007-11-19",16.23,16.23,15.48,15.61,1646300.0],["2007-11-20",15.7,15.7,13.97,14.3,1000800.0],["2007-11-21",14.06,14.56,13.78,14.56,912100.0],["2007-11-23",14.74,14.83,14.02,14.59,279100.0],["2007-11-26",14.77,14.79,13.62,13.68,832200.0],["2007-11-27",13.74,13.79,12.96,13.16,988300.0],["2007-11-28",13.35,13.6,12.86,13.6,1256200.0],["2007-11-29",13.6,13.93,13.2,13.56,936500.0],["2007-11-30",13.9,14.24,13.37,13.42,1422100.0],["2007-12-03",13.6,13.6,12.69,13.12,882500.0],["2007-12-04",12.99,13.27,12.68,12.91,693800.0],["2007-12-05",13.08,13.27,12.5,12.56,1177400.0],["2007-12-06",12.5,13.66,12.5,13.66,871500.0],["2007-12-07",13.67,13.83,13.37,13.57,711500.0],["2007-12-10",13.57,14.78,13.51,14.36,975700.0],["2007-12-11",14.46,14.89,14.04,14.21,1179100.0],["2007-12-12",14.58,15.02,14.46,14.83,1223700.0],["2007-12-13",14.67,15.0,14.17,14.76,891700.0],["2007-12-14",14.5,14.67,13.98,14.02,733200.0],["2007-12-17",13.78,14.1,13.58,13.58,486400.0],["2007-12-18",13.72,13.8,13.17,13.3,1189400.0],["2007-12-19",13.33,14.09,13.32,14.02,1255800.0],["2007-12-20",14.14,14.14,13.29,14.12,1078900.0],["2007-12-21",14.36,15.47,14.36,15.45,1025100.0],["2007-12-24",15.48,15.48,14.55,14.83,302300.0],["2007-12-26",14.75,15.59,14.75,15.4,384100.0],["2007-12-27",15.4,15.46,14.5,14.54,430200.0],["2007-12-28",14.54,15.08,14.54,14.67,228400.0],["2007-12-31",14.55,14.74,14.12,14.52,572000.0],["2008-01-02",14.45,14.66,13.8,14.13,610700.0],["2008-01-03",14.28,14.64,14.13,14.36,705500.0],["2008-01-04",14.2,14.25,13.65,13.72,856500.0],["2008-01-07",13.81,14.4,13.7,14.18,749600.0],["2008-01-08",14.29,15.04,14.0,14.03,1120200.0],["2008-01-09",14.02,14.02,12.79,13.42,1062600.0],["2008-01-10",13.24,13.78,13.01,13.36,567700.0],["2008-01-11",13.28,13.98,13.03,13.42,825800.0],["2008-01-14",13.58,13.59,12.05,12.76,1239000.0],["2008-01-15",12.71,13.02,12.33,12.59,602000.0],["2008-01-16",12.65,13.04,12.33,12.85,1240200.0],["2008-01-17",12.92,12.92,11.48,11.88,1116200.0],["2008-01-18",11.9,11.93,10.68,10.87,1753200.0],["2008-01-22",10.46,10.47,9.76,9.82,2403500.0],["2008-01-23",9.57,9.75,9.4,9.62,2293900.0],["2008-01-24",9.61,10.33,9.26,10.25,1315700.0],["2008-01-25",10.42,10.67,9.8,10.02,1127700.0],["2008-01-28",9.98,10.44,9.87,10.25,641200.0],["2008-01-29",10.33,10.46,10.1,10.3,846300.0],["2008-01-30",10.13,10.55,9.96,10.49,1049000.0],["2008-01-31",10.28,10.99,10.09,10.9,965500.0],["2008-02-01",10.82,11.61,10.82,11.52,831500.0],["2008-02-04",11.47,11.94,11.39,11.75,1012600.0],["2008-02-05",11.54,11.69,10.89,10.94,542500.0],["2008-02-06",11.07,11.41,10.62,10.65,508200.0],["2008-02-07",10.63,11.32,10.53,10.66,507400.0],["2008-02-08",10.62,10.81,10.23,10.5,350000.0],["2008-02-11",10.45,10.59,10.17,10.46,329200.0],["2008-02-12",10.7,11.3,10.7,11.25,1626800.0],["2008-02-13",11.33,11.9,11.28,11.74,801200.0],["2008-02-14",11.79,11.79,11.16,11.25,710800.0],["2008-02-15",11.17,11.37,11.14,11.28,526100.0],["2008-02-19",11.48,11.58,11.13,11.17,461800.0],["2008-02-20",11.11,11.89,10.99,11.62,687300.0],["2008-02-21",11.72,11.91,10.95,11.13,1049700.0],["2008-02-22",11.1,11.25,10.89,11.2,728800.0],["2008-02-25",11.23,11.59,10.86,11.51,1084800.0],["2008-02-26",11.41,12.03,11.39,12.0,916300.0],["2008-02-27",11.83,12.21,11.67,12.07,852900.0],["2008-02-28",12.26,12.57,12.01,12.2,810500.0],["2008-02-29",11.09,12.07,11.0,11.87,1686400.0],["2008-03-03",11.94,12.01,11.34,11.54,1184300.0],["2008-03-04",11.4,11.61,11.09,11.56,635100.0],["2008-03-05",11.7,12.03,11.56,11.96,996800.0],["2008-03-06",11.87,11.92,11.41,11.47,885600.0],["2008-03-07",11.28,11.76,11.26,11.51,587700.0],["2008-03-10",11.53,11.71,10.91,10.97,1810600.0],["2008-03-11",11.3,11.61,10.89,11.01,873200.0],["2008-03-12",10.97,11.07,10.58,10.63,846400.0],["2008-03-13",10.51,11.26,10.5,11.17,797800.0],["2008-03-14",11.17,11.27,10.28,10.48,974800.0],["2008-03-17",10.29,10.29,9.76,9.83,784100.0],["2008-03-18",9.9,11.02,9.85,10.77,1533600.0],["2008-03-19",10.77,11.12,10.6,10.62,578000.0],["2008-03-20",10.78,11.02,10.35,11.0,2653100.0],["2008-03-24",11.0,12.0,10.85,11.81,1276900.0],["2008-03-25",11.79,12.33,11.76,12.14,1287800.0],["2008-03-26",12.06,12.27,11.75,11.98,576100.0],["2008-03-27",12.04,12.27,11.93,11.93,482300.0],["2008-03-28",12.0,12.36,11.8,11.83,687300.0],["2008-03-31",12.11,12.49,12.02,12.13,826000.0],["2008-04-01",12.31,13.02,12.19,12.81,933600.0],["2008-04-02",12.78,13.05,12.61,12.7,770400.0],["2008-04-03",12.63,13.26,12.51,13.04,404600.0],["2008-04-04",13.08,13.13,12.47,13.11,420400.0],["2008-04-07",13.28,13.57,12.83,13.44,523000.0],["2008-04-08",13.15,13.58,12.82,13.17,412000.0],["2008-04-09",13.24,13.44,12.47,12.5,482000.0],["2008-04-10",12.4,13.37,12.18,13.29,624100.0],["2008-04-11",13.05,13.46,12.75,12.77,828800.0],["2008-04-14",12.84,12.98,12.46,12.47,384100.0],["2008-04-15",12.55,12.55,12.1,12.33,374500.0],["2008-04-16",12.47,13.18,12.37,13.16,444500.0],["2008-04-17",13.05,13.2,12.89,13.06,241100.0],["2008-04-18",13.14,13.58,12.66,13.5,718100.0],["2008-04-21",13.36,13.61,13.27,13.51,725000.0],["2008-04-22",13.47,13.71,13.4,13.52,859900.0],["2008-04-23",13.58,13.73,13.37,13.65,556700.0],["2008-04-24",13.68,14.0,13.44,13.91,504300.0],["2008-04-25",14.01,14.15,13.5,13.9,404900.0],["2008-04-28",13.87,14.04,13.71,13.76,540100.0],["2008-04-29",13.76,13.97,13.58,13.73,594400.0],["2008-04-30",13.95,14.05,13.43,13.79,634700.0],["2008-05-01",13.85,14.47,13.76,14.4,552600.0],["2008-05-02",14.62,14.92,14.24,14.39,361400.0],["2008-05-05",14.39,14.39,13.52,13.94,638900.0],["2008-05-06",13.88,14.3,13.68,14.17,479300.0],["2008-05-07",14.21,14.39,13.93,14.0,504400.0],["2008-05-08",14.1,14.2,13.77,14.11,378000.0],["2008-05-09",14.11,14.11,12.64,13.5,689800.0],["2008-05-12",13.35,14.34,13.35,14.21,718700.0],["2008-05-13",14.16,15.24,14.16,15.12,616400.0],["2008-05-14",15.13,15.49,15.02,15.2,375500.0],["2008-05-15",15.23,15.92,15.09,15.84,524800.0],["2008-05-16",16.0,16.15,15.33,15.52,972900.0],["2008-05-19",15.55,15.55,14.98,15.28,582200.0],["2008-05-20",15.18,15.39,14.94,15.11,602300.0],["2008-05-21",15.1,15.49,14.71,14.89,484300.0],["2008-05-22",14.89,15.38,14.68,14.68,581800.0],["2008-05-23",14.57,14.82,14.01,14.5,801100.0],["2008-05-27",14.46,14.63,14.3,14.58,511600.0],["2008-05-28",14.67,15.25,14.66,15.01,601500.0],["2008-05-29",14.99,15.81,14.99,15.6,559300.0],["2008-05-30",15.46,15.5,15.0,15.15,484000.0],["2008-06-02",15.15,15.25,14.25,14.62,540000.0],["2008-06-03",14.71,14.9,14.27,14.48,635800.0],["2008-06-04",14.39,14.84,14.31,14.38,407500.0],["2008-06-05",14.39,14.85,14.3,14.71,295200.0],["2008-06-06",14.61,14.61,13.98,14.09,386400.0],["2008-06-09",14.11,14.11,13.02,13.34,825700.0],["2008-06-10",13.48,13.7,13.2,13.53,477300.0],["2008-06-11",13.44,13.44,12.93,12.98,626100.0],["2008-06-12",12.86,13.3,12.77,12.87,1148400.0],["2008-06-13",13.02,13.32,12.75,13.1,572700.0],["2008-06-16",13.0,13.48,12.89,13.43,523000.0],["2008-06-17",13.45,13.5,13.06,13.35,516900.0],["2008-06-18",13.26,13.29,12.48,12.66,760800.0],["2008-06-19",12.66,13.27,12.62,13.0,444600.0],["2008-06-20",12.77,12.8,11.69,11.73,2737300.0],["2008-06-23",11.73,11.91,11.17,11.27,1645400.0],["2008-06-24",11.14,11.25,10.84,11.19,1293500.0],["2008-06-25",11.24,11.42,10.88,11.0,995700.0],["2008-06-26",10.89,10.94,10.61,10.61,523100.0],["2008-06-27",10.61,10.78,10.33,10.49,1202300.0],["2008-06-30",11.34,11.34,10.23,10.58,734200.0],["2008-07-01",10.44,10.65,10.07,10.37,731700.0],["2008-07-02",10.45,10.45,9.9,10.01,962700.0],["2008-07-03",10.0,10.0,9.6,9.93,290800.0],["2008-07-07",10.33,10.33,9.76,9.89,1143000.0],["2008-07-08",9.95,10.79,9.9,10.69,1096100.0],["2008-07-09",10.71,10.71,10.0,10.16,606000.0],["2008-07-10",10.27,10.27,9.61,10.04,1086900.0],["2008-07-11",9.79,10.63,9.79,10.52,1089900.0],["2008-07-14",10.59,10.75,10.3,10.39,1020300.0],["2008-07-15",10.26,10.64,9.86,10.3,1077300.0],["2008-07-16",10.38,11.04,10.13,10.92,802900.0],["2008-07-17",10.86,11.58,10.81,11.46,1298600.0],["2008-07-18",11.33,11.45,10.93,11.24,749200.0],["2008-07-21",11.29,11.73,11.24,11.38,524500.0],["2008-07-22",11.3,12.15,11.16,12.05,806400.0],["2008-07-23",11.94,13.18,11.94,12.71,977100.0],["2008-07-24",13.26,13.5,12.3,12.42,751800.0],["2008-07-25",12.56,13.31,12.55,12.67,665700.0],["2008-07-28",12.64,12.64,11.71,11.81,483700.0],["2008-07-29",11.9,13.03,11.89,12.72,664200.0],["2008-07-30",12.78,13.0,12.23,12.35,604700.0],["2008-07-31",12.09,12.92,12.05,12.62,595900.0],["2008-08-01",12.63,12.87,11.87,12.26,1010100.0],["2008-08-04",12.28,12.65,11.99,12.21,919800.0],["2008-08-05",12.42,13.22,12.38,13.16,681300.0],["2008-08-06",13.09,13.37,12.68,13.17,422900.0],["2008-08-07",12.91,13.11,12.54,12.62,625600.0],["2008-08-08",14.24,16.38,13.98,16.15,5380600.0],["2008-08-11",15.88,16.65,15.88,16.35,2305900.0],["2008-08-12",16.08,17.03,16.08,16.38,2283100.0],["2008-08-13",16.19,16.63,16.17,16.26,1550400.0],["2008-08-14",16.18,16.94,16.18,16.92,1565500.0],["2008-08-15",17.02,17.5,16.68,17.48,923000.0],["2008-08-18",17.55,17.87,17.01,17.12,748800.0],["2008-08-19",16.63,17.19,16.63,16.89,718100.0],["2008-08-20",16.89,17.22,16.53,17.0,755600.0],["2008-08-21",16.81,16.85,15.92,16.09,883800.0],["2008-08-22",16.25,16.32,15.65,16.0,930500.0],["2008-08-25",15.92,16.12,15.45,15.79,877500.0],["2008-08-26",15.82,16.0,15.21,15.67,1051400.0],["2008-08-27",15.71,16.08,15.2,15.88,920700.0],["2008-08-28",15.9,16.62,15.45,16.4,1798700.0],["2008-08-29",16.19,16.39,15.91,16.05,840000.0],["2008-09-02",16.38,16.73,15.76,16.03,886900.0],["2008-09-03",15.96,16.32,15.59,16.17,1087500.0],["2008-09-04",15.86,16.11,15.53,15.58,699500.0],["2008-09-05",15.59,16.2,15.48,15.97,904900.0],["2008-09-08",16.52,16.94,15.79,16.17,992600.0],["2008-09-09",16.11,16.67,15.23,15.24,1132900.0],["2008-09-10",15.53,16.1,15.0,15.87,590500.0],["2008-09-11",15.63,17.36,15.63,16.9,1918400.0],["2008-09-12",16.56,16.85,16.0,16.42,1920700.0],["2008-09-15",15.9,16.17,14.62,14.9,1295900.0],["2008-09-16",14.5,15.08,14.11,14.9,1679900.0],["2008-09-17",14.57,15.1,13.39,13.39,1368500.0],["2008-09-18",13.75,16.25,13.49,16.21,1764400.0],["2008-09-19",17.0,18.75,15.2,16.59,2576500.0],["2008-09-22",16.35,16.74,15.45,15.75,609900.0],["2008-09-23",15.8,16.15,15.74,16.01,1045900.0],["2008-09-24",16.09,16.61,15.45,15.97,663800.0],["2008-09-25",16.13,16.87,15.74,16.5,1105400.0],["2008-09-26",16.01,16.82,15.93,16.71,788400.0],["2008-09-29",16.3,16.3,14.74,15.23,1122400.0],["2008-09-30",15.7,16.37,15.37,16.27,745500.0],["2008-10-01",16.31,16.75,15.87,16.49,863400.0],["2008-10-02",16.28,16.48,15.31,15.34,919400.0],["2008-10-03",15.65,16.04,14.28,14.33,692700.0],["2008-10-06",13.98,14.41,12.91,13.83,1171600.0],["2008-10-07",13.93,14.55,13.19,13.22,915600.0],["2008-10-08",12.92,13.51,12.38,12.81,1262700.0],["2008-10-09",12.87,13.2,11.73,11.74,808600.0],["2008-10-10",10.88,12.83,9.32,12.33,1240700.0],["2008-10-13",13.14,13.62,12.58,13.16,1133100.0],["2008-10-14",13.54,13.54,12.69,13.32,932600.0],["2008-10-15",13.16,13.25,11.34,11.43,1388400.0],["2008-10-16",11.56,12.49,10.66,12.41,1135500.0],["2008-10-17",12.05,12.33,11.4,11.93,869800.0],["2008-10-20",11.92,12.11,11.0,11.54,697500.0],["2008-10-21",11.28,11.55,10.56,11.23,781300.0],["2008-10-22",10.78,10.96,9.88,10.1,439600.0],["2008-10-23",10.13,10.21,8.52,9.3,1334700.0],["2008-10-24",8.66,9.21,8.31,8.45,789700.0],["2008-10-27",8.29,8.38,7.51,7.51,748000.0],["2008-10-28",7.77,8.34,7.45,8.31,1247300.0],["2008-10-29",8.47,8.92,8.2,8.76,1121600.0],["2008-10-30",9.09,10.07,8.93,10.04,1087300.0],["2008-10-31",9.94,11.91,9.8,11.25,1049400.0],["2008-11-03",11.22,11.74,10.49,10.65,658400.0],["2008-11-04",11.03,11.35,10.33,11.13,884700.0],["2008-11-05",10.94,11.49,9.98,10.04,893700.0],["2008-11-06",10.04,10.67,9.8,10.09,1457900.0],["2008-11-07",10.19,10.59,8.7,8.89,1602300.0],["2008-11-10",9.2,9.2,8.5,8.67,846900.0],["2008-11-11",8.67,8.68,7.77,8.05,1587900.0],["2008-11-12",7.84,7.84,5.63,5.85,1954900.0],["2008-11-13",5.92,6.23,5.51,5.75,2575100.0],["2008-11-14",5.78,5.94,5.46,5.5,1463500.0],["2008-11-17",5.43,5.51,4.55,4.93,1639700.0],["2008-11-18",4.86,5.03,4.5,4.73,1059000.0],["2008-11-19",4.87,4.99,3.98,3.99,909200.0],["2008-11-20",3.96,3.96,3.34,3.45,2750900.0],["2008-11-21",3.54,3.61,2.73,3.06,7081500.0],["2008-11-24",3.06,3.48,2.95,3.48,2602700.0],["2008-11-25",3.6,3.76,3.13,3.76,1850400.0],["2008-11-26",3.68,4.99,3.51,4.98,1810100.0],["2008-11-28",4.95,4.99,4.75,4.89,526800.0],["2008-12-01",4.88,4.88,3.81,3.84,863900.0],["2008-12-02",3.98,4.51,3.57,3.81,1095100.0],["2008-12-03",3.92,4.22,3.72,4.18,1702700.0],["2008-12-04",4.17,4.27,3.97,4.1,626600.0],["2008-12-05",4.04,4.07,3.72,4.03,2107100.0],["2008-12-08",4.09,4.21,3.61,3.93,1463700.0],["2008-12-09",3.87,4.0,3.61,3.62,837700.0],["2008-12-10",3.7,3.84,3.63,3.83,585900.0],["2008-12-11",3.84,4.25,3.57,3.71,1078300.0],["2008-12-12",3.65,4.03,3.5,3.83,1259600.0],["2008-12-15",3.9,4.17,3.5,3.65,1173700.0],["2008-12-16",3.77,3.94,3.63,3.8,892600.0],["2008-12-17",3.72,3.94,3.72,3.91,1331300.0],["2008-12-18",3.96,4.15,3.77,4.01,1618700.0],["2008-12-19",4.13,4.36,4.05,4.3,1808500.0],["2008-12-22",4.31,4.37,3.85,3.99,1244700.0],["2008-12-23",4.03,4.25,3.93,4.02,1084900.0],["2008-12-24",4.04,4.74,4.02,4.55,360600.0],["2008-12-26",4.6,4.71,4.24,4.39,440700.0],["2008-12-29",4.39,4.43,4.07,4.38,621800.0],["2008-12-30",4.46,4.95,4.46,4.95,891300.0],["2008-12-31",4.96,5.89,4.91,5.74,1275700.0],["2009-01-02",5.73,5.77,5.36,5.6,1335900.0],["2009-01-05",5.58,5.59,5.16,5.39,674700.0],["2009-01-06",5.39,5.83,5.33,5.64,821400.0],["2009-01-07",5.51,5.63,5.29,5.41,664600.0],["2009-01-08",5.36,6.55,5.25,6.27,1999100.0],["2009-01-09",6.25,6.33,5.5,5.77,1370800.0],["2009-01-12",5.6,5.76,5.32,5.55,1481700.0],["2009-01-13",5.54,5.84,5.34,5.5,923500.0],["2009-01-14",5.35,5.38,4.82,5.02,1139300.0],["2009-01-15",5.02,5.55,4.66,5.11,929300.0],["2009-01-16",5.23,5.38,4.77,5.22,571800.0],["2009-01-20",5.18,5.31,4.81,4.85,1086600.0],["2009-01-21",4.99,5.2,4.72,5.17,828600.0],["2009-01-22",5.02,5.5,5.02,5.36,597500.0],["2009-01-23",5.16,5.69,5.02,5.51,537300.0],["2009-01-26",5.51,5.92,5.49,5.72,598800.0],["2009-01-27",5.75,6.32,5.75,6.08,782800.0],["2009-01-28",6.44,6.44,6.09,6.43,704900.0],["2009-01-29",6.18,6.32,5.45,5.54,992500.0],["2009-01-30",5.64,5.72,5.07,5.23,955700.0],["2009-02-02",5.15,5.38,5.04,5.25,989400.0],["2009-02-03",5.33,5.33,4.81,4.99,1328800.0],["2009-02-04",5.91,5.91,5.05,5.22,1698800.0],["2009-02-05",5.34,5.44,5.0,5.23,1305800.0],["2009-02-06",5.25,5.4,5.09,5.3,1389100.0],["2009-02-09",5.28,5.49,5.21,5.29,774000.0],["2009-02-10",5.77,6.09,4.82,4.82,4701500.0],["2009-02-11",4.87,4.89,3.91,3.99,4922300.0],["2009-02-12",3.9,4.18,3.59,3.85,3179000.0],["2009-02-13",3.87,4.2,3.48,3.53,3699300.0],["2009-02-17",3.55,3.62,3.27,3.6,4989800.0],["2009-02-18",3.62,3.74,3.39,3.4,1370800.0],["2009-02-19",3.34,3.52,3.3,3.34,624300.0],["2009-02-20",3.25,3.5,3.19,3.36,1174300.0],["2009-02-23",3.41,3.56,3.21,3.21,856200.0],["2009-02-24",3.26,3.71,3.2,3.66,1106200.0],["2009-02-25",3.61,3.64,3.31,3.47,1111700.0],["2009-02-26",3.51,3.67,3.41,3.42,641900.0],["2009-02-27",3.41,3.66,3.28,3.51,870300.0],["2009-03-02",3.42,3.48,3.1,3.17,962600.0],["2009-03-03",3.25,3.25,2.73,2.73,1055700.0],["2009-03-04",2.8,3.21,2.74,3.13,1679400.0],["2009-03-05",3.03,3.19,2.92,2.98,1285800.0],["2009-03-06",3.02,3.07,2.78,2.89,825400.0],["2009-03-09",2.91,2.92,2.7,2.74,1183200.0],["2009-03-10",2.85,2.95,2.58,2.71,1775100.0],["2009-03-11",2.65,2.77,2.47,2.58,865700.0],["2009-03-12",2.53,2.91,2.49,2.81,1329300.0],["2009-03-13",2.83,2.97,2.73,2.85,762500.0],["2009-03-16",2.91,2.95,2.61,2.63,883500.0],["2009-03-17",2.64,2.75,2.56,2.75,508500.0],["2009-03-18",2.74,2.95,2.7,2.86,624800.0],["2009-03-19",2.93,2.97,2.85,2.92,582200.0],["2009-03-20",2.5,2.96,2.5,2.52,724800.0],["2009-03-23",2.63,2.95,2.6,2.95,699700.0],["2009-03-24",2.88,2.97,2.79,2.88,885000.0],["2009-03-25",2.97,3.26,2.83,3.07,758200.0],["2009-03-26",3.13,3.2,2.95,3.08,838400.0],["2009-03-27",3.0,3.02,2.91,2.98,824100.0],["2009-03-30",2.86,2.86,2.76,2.8,467600.0],["2009-03-31",2.86,2.87,2.67,2.67,333700.0],["2009-04-01",2.6,2.84,2.55,2.81,404800.0],["2009-04-02",2.88,3.08,2.86,3.01,1997700.0],["2009-04-03",3.01,3.1,2.86,3.05,483300.0],["2009-04-06",3.0,3.03,2.79,2.89,1009500.0],["2009-04-07",2.82,2.86,2.74,2.76,591800.0],["2009-04-08",2.78,2.83,2.66,2.76,477900.0],["2009-04-09",2.8,3.04,2.71,2.97,1335900.0],["2009-04-13",2.91,2.97,2.85,2.92,620700.0],["2009-04-14",2.87,2.96,2.82,2.9,537700.0],["2009-04-15",2.88,3.16,2.82,3.08,620700.0],["2009-04-16",3.14,3.6,3.08,3.48,1236100.0],["2009-04-17",3.49,4.12,3.37,3.94,2043300.0],["2009-04-20",3.94,3.94,3.35,3.58,1160300.0],["2009-04-21",3.58,3.9,3.53,3.82,840700.0],["2009-04-22",3.75,4.26,3.69,4.21,1555500.0],["2009-04-23",4.25,4.34,3.97,4.06,1048600.0],["2009-04-24",4.13,4.2,4.04,4.15,588500.0],["2009-04-27",4.05,4.05,3.75,3.93,617900.0],["2009-04-28",3.87,4.01,3.63,3.79,770100.0],["2009-04-29",3.79,4.09,3.74,4.06,427500.0],["2009-04-30",4.12,4.17,3.83,3.91,1167800.0],["2009-05-01",3.9,4.5,3.85,4.4,1641900.0],["2009-05-04",4.34,5.12,4.34,5.08,1458800.0],["2009-05-05",5.09,5.47,4.88,5.41,1641300.0],["2009-05-06",5.48,5.55,4.84,5.51,1650900.0],["2009-05-07",5.58,5.63,4.96,5.14,1878400.0],["2009-05-08",5.0,5.21,4.54,5.19,2072600.0],["2009-05-11",5.02,5.18,4.9,4.97,1322600.0],["2009-05-12",5.01,5.18,4.61,5.07,1447700.0],["2009-05-13",4.97,5.08,4.66,4.7,1008200.0],["2009-05-14",4.72,4.99,4.55,4.91,625100.0],["2009-05-15",4.88,5.14,4.76,4.9,878300.0],["2009-05-18",5.0,5.26,4.89,5.21,917100.0],["2009-05-19",5.0,5.21,4.92,5.16,1364400.0],["2009-05-20",5.2,5.25,5.0,5.17,1579700.0],["2009-05-21",5.22,5.47,5.06,5.39,1241500.0],["2009-05-22",5.41,5.45,5.22,5.36,938900.0],["2009-05-26",5.26,5.8,5.25,5.8,1086100.0],["2009-05-27",5.77,5.77,5.34,5.5,1387700.0],["2009-05-28",5.55,5.67,5.17,5.57,1100700.0],["2009-05-29",5.64,5.76,5.55,5.72,799500.0],["2009-06-01",5.86,6.07,5.74,5.93,938800.0],["2009-06-02",5.91,5.98,5.67,5.83,711900.0],["2009-06-03",5.79,5.87,5.39,5.52,840500.0],["2009-06-04",5.38,5.55,5.22,5.49,1205500.0],["2009-06-05",5.62,5.73,5.53,5.66,708600.0],["2009-06-08",5.61,5.61,5.43,5.48,454900.0],["2009-06-09",5.51,5.57,5.28,5.5,428700.0],["2009-06-10",5.59,5.62,5.25,5.46,573300.0],["2009-06-11",5.47,5.57,5.43,5.51,555700.0],["2009-06-12",5.46,5.68,5.38,5.67,564300.0],["2009-06-15",5.57,5.63,5.37,5.48,503700.0],["2009-06-16",5.53,5.63,5.36,5.37,565400.0],["2009-06-17",5.4,5.4,5.11,5.22,556100.0],["2009-06-18",5.15,5.44,5.02,5.37,656600.0],["2009-06-19",5.42,5.5,5.22,5.29,727800.0],["2009-06-22",5.22,5.22,4.75,4.76,1079200.0],["2009-06-23",4.85,4.85,4.64,4.65,633700.0],["2009-06-24",4.72,4.93,4.52,4.56,669400.0],["2009-06-25",4.51,4.71,4.44,4.7,854900.0],["2009-06-26",4.67,5.06,4.57,4.98,2415900.0],["2009-06-29",4.98,5.0,4.75,4.88,657000.0],["2009-06-30",4.68,4.95,4.68,4.86,846500.0],["2009-07-01",4.92,5.13,4.87,5.05,478600.0],["2009-07-02",4.92,4.94,4.4,4.4,1837800.0],["2009-07-06",4.38,4.56,4.22,4.3,1980900.0],["2009-07-07",4.32,4.35,4.24,4.24,811900.0],["2009-07-08",4.19,4.28,4.08,4.18,716200.0],["2009-07-09",4.28,4.29,4.08,4.08,386700.0],["2009-07-10",4.06,4.2,4.01,4.19,428000.0],["2009-07-13",4.2,4.48,3.98,4.47,1014800.0],["2009-07-14",4.44,4.69,4.38,4.65,773300.0],["2009-07-15",4.79,5.13,4.7,5.11,853700.0],["2009-07-16",5.08,5.24,5.04,5.21,465000.0],["2009-07-17",5.22,5.35,5.15,5.33,721700.0],["2009-07-20",5.31,5.77,5.0,5.74,1230500.0],["2009-07-21",5.77,5.77,5.34,5.52,476700.0],["2009-07-22",5.5,5.64,5.37,5.58,287100.0],["2009-07-23",5.55,5.8,5.55,5.79,658100.0],["2009-07-24",5.74,5.94,5.61,5.94,582400.0],["2009-07-27",5.94,5.94,5.57,5.72,427600.0],["2009-07-28",5.61,5.72,5.5,5.68,281800.0],["2009-07-29",5.62,5.85,5.56,5.75,407600.0],["2009-07-30",5.78,6.14,5.77,5.97,992600.0],["2009-07-31",5.92,5.97,5.79,5.84,488100.0],["2009-08-03",5.9,6.12,5.87,6.02,581500.0],["2009-08-04",5.98,6.16,5.8,6.08,647000.0],["2009-08-05",6.07,6.11,5.91,6.09,669200.0],["2009-08-06",6.11,6.15,5.93,6.08,1348600.0],["2009-08-07",6.18,6.21,5.59,5.92,1456800.0],["2009-08-10",5.87,6.25,5.75,6.09,585100.0],["2009-08-11",6.13,6.55,6.06,6.5,791200.0],["2009-08-12",6.44,6.89,6.44,6.81,665700.0],["2009-08-13",6.85,6.9,6.45,6.59,542500.0],["2009-08-14",6.56,6.61,6.07,6.12,575100.0],["2009-08-17",5.83,5.99,5.76,5.83,492900.0],["2009-08-18",5.9,6.02,5.82,6.01,359400.0],["2009-08-19",5.92,6.29,5.81,6.26,354300.0],["2009-08-20",6.26,6.44,6.18,6.34,335800.0],["2009-08-21",6.4,6.8,6.4,6.62,691400.0],["2009-08-24",6.64,6.83,6.61,6.83,1260800.0],["2009-08-25",6.86,7.05,6.79,6.8,1296600.0],["2009-08-26",6.73,6.9,6.6,6.75,393300.0],["2009-08-27",6.78,7.07,6.77,7.06,1189300.0],["2009-08-28",7.13,7.21,6.95,7.06,690300.0],["2009-08-31",6.92,7.12,6.92,7.03,879100.0],["2009-09-01",7.0,7.09,6.64,6.66,684000.0],["2009-09-02",6.68,6.86,6.58,6.78,788200.0],["2009-09-03",6.82,7.09,6.73,7.04,979000.0],["2009-09-04",6.95,7.09,6.92,7.09,784400.0],["2009-09-08",7.22,7.43,7.09,7.15,852800.0],["2009-09-09",7.17,7.41,7.09,7.39,640300.0],["2009-09-10",7.36,7.5,7.26,7.5,810700.0],["2009-09-11",7.6,7.84,7.52,7.81,650800.0],["2009-09-14",7.55,8.1,7.55,8.09,459600.0],["2009-09-15",8.07,8.33,8.04,8.31,1007800.0],["2009-09-16",8.37,8.75,8.35,8.62,550100.0],["2009-09-17",8.56,8.78,8.54,8.65,493400.0],["2009-09-18",8.61,8.73,8.54,8.6,849000.0],["2009-09-21",8.49,8.67,8.33,8.5,317700.0],["2009-09-22",8.62,8.88,8.49,8.62,377900.0],["2009-09-23",8.61,8.81,8.52,8.54,412600.0],["2009-09-24",8.51,8.58,8.02,8.2,585400.0],["2009-09-25",8.1,8.23,7.81,8.05,527200.0],["2009-09-28",8.12,8.35,8.0,8.27,439900.0],["2009-09-29",8.27,8.43,8.17,8.35,358300.0],["2009-09-30",8.33,8.38,7.92,8.19,721000.0],["2009-10-01",8.08,8.19,7.59,7.6,633000.0],["2009-10-02",7.48,7.87,7.38,7.7,520000.0],["2009-10-05",7.77,8.31,7.58,8.27,679600.0],["2009-10-06",8.27,8.58,8.27,8.44,793400.0],["2009-10-07",8.4,8.64,8.37,8.62,475600.0],["2009-10-08",8.33,8.84,7.87,8.14,3347900.0],["2009-10-09",8.05,8.25,7.93,8.25,1104500.0],["2009-10-12",8.39,8.63,8.29,8.3,420900.0],["2009-10-13",8.3,8.44,8.24,8.32,490900.0],["2009-10-14",8.48,8.49,7.99,8.16,954500.0],["2009-10-15",8.1,8.19,7.95,7.96,911600.0],["2009-10-16",7.86,7.98,7.79,7.87,747600.0],["2009-10-19",7.82,7.94,7.67,7.82,711300.0],["2009-10-20",7.8,7.87,7.64,7.66,383900.0],["2009-10-21",7.64,8.09,7.39,7.43,475200.0],["2009-10-22",7.43,7.83,7.25,7.73,594600.0],["2009-10-23",7.74,7.98,7.33,7.38,641500.0],["2009-10-26",7.41,7.71,7.19,7.19,686100.0],["2009-10-27",7.25,7.4,7.17,7.21,566800.0],["2009-10-28",7.18,7.34,6.76,6.78,782500.0],["2009-10-29",6.85,7.02,6.64,6.95,1029700.0],["2009-10-30",6.89,6.94,6.59,6.66,717700.0],["2009-11-02",6.74,6.95,6.49,6.68,533700.0],["2009-11-03",6.63,6.94,6.33,6.89,467600.0],["2009-11-04",6.95,7.06,6.74,6.75,427900.0],["2009-11-05",6.86,7.12,6.81,7.12,380200.0],["2009-11-06",7.0,7.22,6.88,6.99,537400.0],["2009-11-09",7.15,7.32,7.03,7.32,416600.0],["2009-11-10",7.29,8.15,7.27,7.91,754500.0],["2009-11-11",8.0,8.13,7.77,7.95,450500.0],["2009-11-12",7.93,7.99,7.58,7.69,516500.0],["2009-11-13",7.75,7.83,7.58,7.71,355400.0],["2009-11-16",7.82,8.03,7.71,7.94,568700.0],["2009-11-17",7.81,8.07,7.8,7.97,651200.0],["2009-11-18",7.95,8.01,7.68,7.78,437500.0],["2009-11-19",7.67,7.75,7.4,7.45,622600.0],["2009-11-20",7.38,7.46,7.27,7.37,423700.0],["2009-11-23",7.53,7.8,7.53,7.7,505300.0],["2009-11-24",7.68,7.68,7.32,7.57,979600.0],["2009-11-25",7.6,7.67,7.25,7.31,488100.0],["2009-11-27",7.08,7.4,7.08,7.21,338800.0],["2009-11-30",7.17,7.24,6.83,7.16,829300.0],["2009-12-01",7.27,7.3,7.08,7.27,687500.0],["2009-12-02",7.24,7.46,7.24,7.41,475300.0],["2009-12-03",7.46,7.48,7.13,7.18,679700.0],["2009-12-04",7.36,7.51,7.23,7.45,670600.0],["2009-12-07",7.47,7.73,7.43,7.72,344300.0],["2009-12-08",7.62,7.74,7.56,7.63,444300.0],["2009-12-09",7.66,7.66,7.41,7.57,303100.0],["2009-12-10",7.64,7.74,7.51,7.62,328800.0],["2009-12-11",7.65,7.94,7.59,7.93,409700.0],["2009-12-14",7.98,8.09,7.91,8.09,512700.0],["2009-12-15",8.05,8.2,7.92,7.95,379300.0],["2009-12-16",7.99,8.17,7.96,8.14,377600.0],["2009-12-17",8.01,8.16,7.9,8.08,247200.0],["2009-12-18",8.18,8.23,7.98,8.23,779600.0],["2009-12-21",8.23,8.29,8.04,8.15,508500.0],["2009-12-22",8.3,8.65,8.27,8.58,1103400.0],["2009-12-23",8.66,8.92,8.62,8.9,335100.0],["2009-12-24",8.93,8.96,8.73,8.83,69600.0],["2009-12-28",8.85,8.9,8.78,8.83,144900.0],["2009-12-29",8.82,8.89,8.7,8.76,173300.0],["2009-12-30",8.67,8.72,8.49,8.66,181600.0],["2009-12-31",8.68,8.9,8.49,8.51,213600.0],["2010-01-04",8.67,9.14,8.59,9.12,452400.0],["2010-01-05",9.19,9.58,9.08,9.35,549000.0],["2010-01-06",9.31,10.29,9.31,9.95,2151400.0],["2010-01-07",9.97,9.97,9.61,9.7,745500.0],["2010-01-08",9.69,9.72,9.57,9.64,372900.0],["2010-01-11",9.74,9.79,9.29,9.35,621400.0],["2010-01-12",9.28,9.33,9.14,9.19,326100.0],["2010-01-13",9.2,9.37,9.07,9.26,313200.0],["2010-01-14",9.24,9.56,9.24,9.39,347700.0],["2010-01-15",9.41,9.44,9.0,9.32,1185100.0],["2010-01-19",9.34,9.7,9.19,9.38,452500.0],["2010-01-20",9.3,9.34,8.9,9.25,733000.0],["2010-01-21",9.3,9.46,9.06,9.2,688900.0],["2010-01-22",9.16,9.45,9.05,9.16,541800.0],["2010-01-25",9.3,10.85,9.19,10.51,7229300.0],["2010-01-26",12.3,12.36,11.71,12.15,6360100.0],["2010-01-27",11.98,12.17,11.75,11.89,2899200.0],["2010-01-28",11.91,11.95,11.44,11.49,2170800.0],["2010-01-29",11.53,11.75,11.41,11.47,2899300.0],["2010-02-01",11.52,11.71,11.49,11.53,1353500.0],["2010-02-02",11.52,11.65,11.41,11.49,1467400.0],["2010-02-03",11.41,11.9,11.41,11.89,2317700.0],["2010-02-04",11.73,11.82,11.51,11.66,1947200.0],["2010-02-05",11.71,11.98,11.69,11.91,2002800.0],["2010-02-08",11.93,11.93,11.6,11.63,1555000.0],["2010-02-09",11.79,11.9,11.65,11.87,1411200.0],["2010-02-10",11.78,11.85,11.05,11.5,4880100.0],["2010-02-11",11.43,11.61,11.38,11.58,3630000.0],["2010-02-12",11.5,11.95,11.5,11.92,3516400.0],["2010-02-16",11.94,11.99,11.8,11.9,1398100.0],["2010-02-17",11.9,11.98,11.68,11.91,1198500.0],["2010-02-18",11.86,12.15,11.8,12.15,6070500.0],["2010-02-19",12.1,12.39,12.05,12.29,4475900.0],["2010-02-22",12.31,12.61,12.25,12.61,2422300.0],["2010-02-23",12.55,12.61,12.33,12.54,2036900.0],["2010-02-24",12.4,12.6,12.35,12.51,1474100.0],["2010-02-25",12.27,12.98,12.15,12.58,3274100.0],["2010-02-26",12.5,12.99,12.0,12.99,5294500.0],["2010-03-01",12.97,13.08,12.38,12.69,2743800.0],["2010-03-02",12.88,13.38,12.83,13.03,2550500.0],["2010-03-03",13.02,13.56,12.91,13.44,2236000.0],["2010-03-04",13.48,13.89,13.2,13.2,2397300.0],["2010-03-05",13.19,13.87,13.19,13.84,2502900.0],["2010-03-08",13.88,14.48,13.88,14.25,4190900.0],["2010-03-09",14.17,14.34,14.04,14.14,1998600.0],["2010-03-10",14.12,14.24,13.97,14.09,1812900.0],["2010-03-11",14.02,14.15,13.74,14.1,1761100.0],["2010-03-12",14.16,14.18,13.92,13.99,1707800.0],["2010-03-15",13.91,14.0,13.42,13.6,2824400.0],["2010-03-16",13.67,13.77,13.52,13.72,1619200.0],["2010-03-17",13.71,13.95,13.7,13.76,1922600.0],["2010-03-18",13.79,13.82,13.55,13.67,941400.0],["2010-03-19",13.07,13.7,13.02,13.07,2504200.0],["2010-03-22",12.96,13.68,12.9,13.6,1204300.0],["2010-03-23",13.63,13.67,13.37,13.63,1387200.0],["2010-03-24",13.53,13.56,13.3,13.54,1842900.0],["2010-03-25",13.58,14.12,13.58,13.67,2537600.0],["2010-03-26",13.7,13.8,13.41,13.73,1580200.0],["2010-03-29",13.77,14.45,13.77,14.37,2639300.0],["2010-03-30",14.43,14.53,14.05,14.51,2824900.0],["2010-03-31",14.4,14.82,14.34,14.5,3065100.0],["2010-04-01",14.64,14.71,14.2,14.42,2680100.0],["2010-04-05",14.54,15.45,14.52,15.2,2070500.0],["2010-04-06",15.12,15.5,15.04,15.46,1760100.0],["2010-04-07",15.36,15.68,14.85,15.59,2337300.0],["2010-04-08",15.49,15.63,15.34,15.56,1529300.0],["2010-04-09",15.52,15.82,15.38,15.8,1608900.0],["2010-04-12",15.73,15.88,15.58,15.72,2105400.0],["2010-04-13",15.69,16.2,15.65,16.01,3042700.0],["2010-04-14",16.09,16.42,15.97,16.16,2522000.0],["2010-04-15",16.19,16.3,15.9,15.98,1992200.0],["2010-04-16",15.93,15.93,15.26,15.39,2842600.0],["2010-04-19",15.29,15.57,14.92,15.15,2539900.0],["2010-04-20",15.24,15.55,15.06,15.54,2845700.0],["2010-04-21",15.52,15.68,15.34,15.62,1699400.0],["2010-04-22",15.45,16.3,15.3,16.07,1398800.0],["2010-04-23",16.12,16.29,15.93,16.29,1193000.0],["2010-04-26",16.46,16.9,16.38,16.7,3419600.0],["2010-04-27",16.6,16.74,15.74,15.85,3288600.0],["2010-04-28",15.94,16.16,15.62,15.94,2200600.0],["2010-04-29",15.96,16.27,15.86,16.18,3747200.0],["2010-04-30",16.18,16.41,15.69,15.69,1856100.0],["2010-05-03",15.83,16.03,15.61,15.97,1624200.0],["2010-05-04",15.67,15.71,14.75,14.95,3449800.0],["2010-05-05",14.82,15.15,14.42,14.55,1858700.0],["2010-05-06",14.44,14.8,13.12,14.14,3358100.0],["2010-05-07",14.15,14.32,13.36,13.8,4110400.0],["2010-05-10",14.19,14.9,13.86,14.82,3817200.0],["2010-05-11",13.94,14.74,13.4,14.33,4236400.0],["2010-05-12",14.48,14.7,14.23,14.56,2434100.0],["2010-05-13",14.5,14.93,13.9,14.05,2281600.0],["2010-05-14",13.87,13.87,13.21,13.45,3505600.0],["2010-05-17",13.4,13.79,12.93,13.43,2289000.0],["2010-05-18",13.38,13.66,12.93,13.0,2079400.0],["2010-05-19",12.99,13.07,12.61,12.8,1956700.0],["2010-05-20",12.37,12.57,11.98,12.0,3309900.0],["2010-05-21",11.72,12.76,11.72,12.63,3621200.0],["2010-05-24",12.58,12.86,11.95,12.01,4447400.0],["2010-05-25",11.65,12.18,11.03,12.11,6765700.0],["2010-05-26",12.27,12.32,11.58,11.64,5081300.0],["2010-05-27",11.94,12.24,11.79,12.21,6074600.0],["2010-05-28",12.12,12.27,11.85,12.23,2995800.0],["2010-06-01",12.06,12.15,11.69,11.69,2952000.0],["2010-06-02",11.74,11.87,11.48,11.83,3234700.0],["2010-06-03",12.0,12.06,11.58,11.99,1984900.0],["2010-06-04",11.46,11.74,11.09,11.23,5470000.0],["2010-06-07",11.27,11.41,10.72,10.79,3691400.0],["2010-06-08",10.8,10.96,10.53,10.85,2350500.0],["2010-06-09",10.99,11.4,10.79,10.88,1853500.0],["2010-06-10",11.15,11.39,10.96,11.3,1736000.0],["2010-06-11",11.18,11.6,11.09,11.59,1251200.0],["2010-06-14",11.77,12.07,11.59,11.81,2314900.0],["2010-06-15",11.86,12.48,11.86,12.35,1767700.0],["2010-06-16",12.19,12.37,12.0,12.17,1769900.0],["2010-06-17",12.22,12.31,11.96,12.2,1100100.0],["2010-06-18",12.25,12.3,11.74,12.0,2909100.0],["2010-06-21",12.25,12.37,11.13,11.31,4366000.0],["2010-06-22",11.4,11.4,10.79,10.86,4029900.0],["2010-06-23",10.87,11.05,10.68,11.01,2960600.0],["2010-06-24",10.87,11.01,10.67,10.73,2572700.0],["2010-06-25",10.77,11.08,10.59,11.04,3784700.0],["2010-06-28",11.39,11.49,11.11,11.14,1826100.0],["2010-06-29",10.86,10.91,10.51,10.68,3732100.0],["2010-06-30",10.68,10.88,10.41,10.45,2037900.0],["2010-07-01",10.5,10.6,10.1,10.49,3079800.0],["2010-07-02",10.62,10.7,10.16,10.26,3086200.0],["2010-07-06",10.62,10.62,9.98,10.11,3020300.0],["2010-07-07",10.19,10.69,10.19,10.65,3178000.0],["2010-07-08",10.81,11.11,10.65,10.98,3221600.0],["2010-07-09",10.91,11.41,10.75,11.38,2750200.0],["2010-07-12",11.36,11.46,10.99,11.22,2208500.0],["2010-07-13",11.35,11.51,11.14,11.27,3373200.0],["2010-07-14",11.25,11.58,11.18,11.43,2740700.0],["2010-07-15",11.44,11.72,9.57,10.19,13164800.0],["2010-07-16",9.75,9.95,8.78,8.99,14481800.0],["2010-07-19",9.0,9.1,8.54,8.83,4756800.0],["2010-07-20",8.67,9.06,8.44,9.06,6500200.0],["2010-07-21",9.12,9.14,8.8,8.86,3372600.0],["2010-07-22",8.99,9.3,8.91,9.2,2300500.0],["2010-07-23",9.13,9.61,9.11,9.58,2499500.0],["2010-07-26",9.59,9.67,9.37,9.66,2584500.0],["2010-07-27",9.73,9.79,9.44,9.61,3378800.0],["2010-07-28",9.61,9.62,9.2,9.36,1782800.0],["2010-07-29",9.49,9.57,9.03,9.3,2091600.0],["2010-07-30",9.11,9.44,8.95,9.23,1618200.0],["2010-08-02",9.45,9.72,9.42,9.68,1519900.0],["2010-08-03",9.54,9.85,9.38,9.59,1641900.0],["2010-08-04",9.63,9.81,9.59,9.72,1070000.0],["2010-08-05",9.59,9.62,9.36,9.46,2499900.0],["2010-08-06",9.3,9.54,8.88,9.1,3080200.0],["2010-08-09",9.16,9.39,8.91,9.32,1307000.0],["2010-08-10",9.15,9.43,8.98,9.37,2615600.0],["2010-08-11",9.1,9.22,8.98,9.02,2419200.0],["2010-08-12",8.83,8.88,8.55,8.59,2113000.0],["2010-08-13",8.57,8.64,8.34,8.43,1359500.0],["2010-08-16",8.39,8.63,8.17,8.61,1671900.0],["2010-08-17",8.76,8.85,8.54,8.79,1664600.0],["2010-08-18",8.8,9.24,8.61,9.09,1597400.0],["2010-08-19",9.07,9.12,8.62,8.69,1615300.0],["2010-08-20",8.67,8.83,8.4,8.8,1349200.0],["2010-08-23",8.9,9.03,8.64,8.66,1212900.0],["2010-08-24",8.47,8.78,8.4,8.43,1517100.0],["2010-08-25",8.34,8.65,8.29,8.62,1655400.0],["2010-08-26",8.64,8.76,8.34,8.52,1612600.0],["2010-08-27",8.62,9.04,8.4,9.03,1469200.0],["2010-08-30",8.99,9.17,8.6,8.6,1166200.0],["2010-08-31",8.57,8.78,8.41,8.64,1095700.0],["2010-09-01",8.82,9.3,8.77,9.26,1485300.0],["2010-09-02",9.18,9.74,9.05,9.65,1710300.0],["2010-09-03",9.83,9.94,9.49,9.83,1262700.0],["2010-09-07",9.36,9.54,9.11,9.15,1573700.0],["2010-09-08",9.16,9.49,9.16,9.38,992800.0],["2010-09-09",9.57,9.57,9.1,9.23,986500.0],["2010-09-10",9.24,9.48,9.24,9.34,913400.0],["2010-09-13",9.47,9.91,9.41,9.86,1878000.0],["2010-09-14",9.94,9.94,9.65,9.73,1226000.0],["2010-09-15",9.71,9.8,9.54,9.68,815800.0],["2010-09-16",9.64,9.75,9.39,9.66,766500.0],["2010-09-17",9.77,9.97,9.5,9.65,1609600.0],["2010-09-20",9.67,10.33,9.64,10.22,2609200.0],["2010-09-21",10.24,10.24,9.91,9.98,1327700.0],["2010-09-22",9.96,10.08,9.75,9.9,988500.0],["2010-09-23",9.78,10.1,9.44,9.46,1921900.0],["2010-09-24",9.63,10.0,9.55,9.79,2024400.0],["2010-09-27",9.78,9.94,9.62,9.84,1101200.0],["2010-09-28",9.9,9.95,9.61,9.85,1320300.0],["2010-09-29",9.93,10.01,9.86,9.96,1654000.0],["2010-09-30",10.06,10.51,9.57,9.88,1876100.0],["2010-10-01",10.05,10.06,9.58,9.91,1908200.0],["2010-10-04",9.83,9.88,9.43,9.53,1307200.0],["2010-10-05",9.67,9.79,9.52,9.74,943500.0],["2010-10-06",9.69,9.81,9.29,9.37,1196100.0],["2010-10-07",9.43,9.59,9.31,9.48,711000.0],["2010-10-08",9.5,9.68,9.32,9.64,854100.0],["2010-10-11",9.7,9.75,9.5,9.5,901900.0],["2010-10-12",9.43,9.55,9.32,9.41,939500.0],["2010-10-13",9.47,9.7,9.45,9.52,1417500.0],["2010-10-14",9.54,9.63,9.3,9.33,1632600.0],["2010-10-15",9.62,9.81,9.46,9.77,3377100.0],["2010-10-18",9.78,9.92,9.73,9.82,2599000.0],["2010-10-19",9.73,9.86,9.53,9.66,1269000.0],["2010-10-20",9.75,9.84,9.47,9.53,1383300.0],["2010-10-21",9.62,9.75,9.43,9.54,1232200.0],["2010-10-22",9.56,9.7,9.5,9.63,598300.0],["2010-10-25",9.71,9.87,9.53,9.55,1171500.0],["2010-10-26",9.47,9.83,9.45,9.75,920500.0],["2010-10-27",9.63,9.72,9.49,9.65,1299400.0],["2010-10-28",9.72,9.75,9.57,9.64,726200.0],["2010-10-29",9.56,9.59,9.42,9.49,1153200.0],["2010-11-01",9.52,9.7,9.47,9.6,1899300.0],["2010-11-02",9.73,9.78,9.61,9.71,1072900.0],["2010-11-03",9.75,9.77,9.59,9.68,903700.0],["2010-11-04",9.86,10.01,9.69,9.81,3105800.0],["2010-11-05",9.33,9.83,9.03,9.81,3550100.0],["2010-11-08",9.73,9.83,9.57,9.7,2002500.0],["2010-11-09",9.71,9.93,9.7,9.75,1507200.0],["2010-11-10",9.74,10.12,9.69,10.07,2433000.0],["2010-11-11",9.9,10.18,9.89,10.08,1389200.0],["2010-11-12",9.95,10.2,9.95,10.01,1518400.0],["2010-11-15",10.07,10.24,10.05,10.18,2282000.0],["2010-11-16",10.04,10.13,9.91,10.01,2325900.0],["2010-11-17",10.0,10.08,9.87,9.96,1508700.0],["2010-11-18",10.06,10.57,10.06,10.41,3869800.0],["2010-11-19",10.44,10.56,10.42,10.51,1740400.0],["2010-11-22",10.6,10.82,10.4,10.8,1888400.0],["2010-11-23",10.65,10.67,10.42,10.45,1420200.0],["2010-11-24",10.6,10.93,10.58,10.93,1172500.0],["2010-11-26",10.81,10.93,10.74,10.9,390300.0],["2010-11-29",10.88,10.89,10.53,10.73,1170600.0],["2010-11-30",10.55,10.87,10.49,10.76,1237100.0],["2010-12-01",11.02,11.23,10.89,10.9,1293700.0],["2010-12-02",10.9,11.32,10.87,11.27,1017900.0],["2010-12-03",11.22,11.65,11.2,11.42,2999100.0],["2010-12-06",11.34,11.62,11.26,11.61,1134100.0],["2010-12-07",11.84,11.86,11.42,11.57,1569000.0],["2010-12-08",11.6,11.7,11.41,11.48,1027600.0],["2010-12-09",11.6,11.6,11.28,11.41,795400.0],["2010-12-10",11.46,11.5,11.36,11.44,804200.0],["2010-12-13",11.5,11.85,11.5,11.7,1723500.0],["2010-12-14",11.77,11.89,11.58,11.62,1691800.0],["2010-12-15",11.57,11.59,11.26,11.34,822700.0],["2010-12-16",11.42,11.45,11.17,11.3,670600.0],["2010-12-17",11.28,11.7,11.1,11.7,2088400.0],["2010-12-20",11.68,11.82,11.6,11.76,864700.0],["2010-12-21",11.78,11.82,11.57,11.71,683200.0],["2010-12-22",11.7,11.8,11.57,11.77,542300.0],["2010-12-23",11.75,11.85,11.65,11.8,478200.0],["2010-12-27",11.69,11.88,11.69,11.88,413600.0],["2010-12-28",11.87,12.01,11.84,11.98,665400.0],["2010-12-29",12.0,12.09,11.88,11.98,455800.0],["2010-12-30",11.98,12.08,11.81,11.82,532000.0],["2010-12-31",11.82,11.83,11.39,11.42,852400.0],["2011-01-03",11.58,11.86,11.48,11.68,1997200.0],["2011-01-04",11.66,11.74,11.3,11.4,1646700.0],["2011-01-05",11.41,11.63,11.35,11.61,979400.0],["2011-01-06",11.59,11.63,11.35,11.44,1002000.0],["2011-01-07",11.45,11.52,11.13,11.24,1261500.0],["2011-01-10",11.2,11.26,11.11,11.26,1236900.0],["2011-01-11",11.33,11.44,11.18,11.21,939100.0],["2011-01-12",11.32,11.61,11.31,11.51,1036700.0],["2011-01-13",11.54,11.82,11.53,11.67,1043800.0],["2011-01-14",11.69,11.96,11.67,11.83,1206500.0],["2011-01-18",11.77,11.77,11.57,11.67,542200.0],["2011-01-19",11.69,11.79,11.22,11.23,881600.0],["2011-01-20",11.11,11.22,10.95,11.12,1165800.0],["2011-01-21",11.21,11.21,10.83,10.95,1126500.0],["2011-01-24",10.87,11.02,10.75,10.96,1444500.0],["2011-01-25",10.86,10.93,10.59,10.64,1383300.0],["2011-01-26",10.71,10.86,10.48,10.7,1536100.0],["2011-01-27",10.71,10.85,10.41,10.42,1806000.0],["2011-01-28",10.39,10.51,10.14,10.26,1564200.0],["2011-01-31",10.28,10.5,10.18,10.4,978000.0],["2011-02-01",10.51,10.74,10.38,10.72,1027300.0],["2011-02-02",10.66,10.86,10.63,10.76,927800.0],["2011-02-03",10.76,10.76,10.26,10.43,2840800.0],["2011-02-04",10.46,10.49,10.16,10.48,2075600.0],["2011-02-07",10.52,10.94,10.46,10.8,1748100.0],["2011-02-08",10.81,10.99,10.74,10.94,961300.0],["2011-02-09",10.92,11.42,10.9,11.39,1396300.0],["2011-02-10",11.34,11.55,11.3,11.51,2500700.0],["2011-02-11",11.46,11.66,11.36,11.6,813800.0],["2011-02-14",11.61,11.64,11.38,11.58,735300.0],["2011-02-15",11.53,11.61,11.42,11.45,1330000.0],["2011-02-16",11.43,11.53,11.31,11.48,1314800.0],["2011-02-17",11.48,11.5,11.41,11.45,1388000.0],["2011-02-18",11.45,11.45,11.27,11.33,869600.0],["2011-02-22",11.23,11.28,10.71,10.76,1351600.0],["2011-02-23",10.79,10.97,10.16,10.39,2609800.0],["2011-02-24",10.42,10.55,10.25,10.46,1645000.0],["2011-02-25",10.47,10.65,10.36,10.58,1699100.0],["2011-02-28",10.64,10.71,10.55,10.63,2220600.0],["2011-03-01",10.55,11.2,10.33,10.7,4900700.0],["2011-03-02",10.65,11.02,10.62,10.79,1756100.0],["2011-03-03",10.87,11.2,10.87,11.19,1613400.0],["2011-03-04",11.22,11.24,10.77,10.83,1681200.0],["2011-03-07",10.85,10.87,10.31,10.42,1922600.0],["2011-03-08",10.45,10.61,10.26,10.57,1360100.0],["2011-03-09",10.6,10.63,10.47,10.53,1017400.0],["2011-03-10",10.36,10.5,10.25,10.29,1527900.0],["2011-03-11",10.18,10.39,10.18,10.35,1606700.0],["2011-03-14",10.2,10.37,10.09,10.28,1045500.0],["2011-03-15",9.91,10.13,9.88,10.06,1244900.0],["2011-03-16",10.01,10.06,9.9,10.0,1586300.0],["2011-03-17",10.23,10.38,9.98,10.0,767400.0],["2011-03-18",10.14,10.24,9.96,10.24,1932200.0],["2011-03-21",10.36,10.5,10.3,10.38,901200.0],["2011-03-22",10.35,10.38,9.95,10.05,1036700.0],["2011-03-23",10.0,10.16,9.91,10.12,1295600.0],["2011-03-24",10.18,10.2,10.07,10.12,809500.0],["2011-03-25",10.19,10.49,10.05,10.07,1496800.0],["2011-03-28",10.1,10.24,9.96,9.98,1359400.0],["2011-03-29",9.96,10.03,9.82,9.99,2334400.0],["2011-03-30",10.05,10.15,9.95,10.0,1119800.0],["2011-03-31",9.96,10.14,9.87,10.0,2032500.0],["2011-04-01",10.0,10.2,9.91,9.98,1709900.0],["2011-04-04",9.98,10.04,9.8,9.94,827900.0],["2011-04-05",9.9,10.26,9.86,10.12,843500.0],["2011-04-06",10.18,10.3,10.03,10.24,902900.0],["2011-04-07",10.29,10.57,10.27,10.48,1375200.0],["2011-04-08",10.55,10.57,10.28,10.3,740200.0],["2011-04-11",10.29,10.33,10.03,10.08,885500.0],["2011-04-12",10.02,10.18,9.95,9.96,1175100.0],["2011-04-13",10.02,10.02,9.81,9.89,1340700.0],["2011-04-14",9.83,9.95,9.76,9.85,2119600.0],["2011-04-15",9.82,9.92,9.78,9.87,1187600.0],["2011-04-18",9.74,9.83,9.7,9.73,752200.0],["2011-04-19",9.76,9.87,9.71,9.81,1400300.0],["2011-04-20",9.96,9.97,9.79,9.82,1622300.0],["2011-04-21",9.9,10.04,9.78,9.93,1878000.0],["2011-04-25",9.91,10.24,9.84,10.23,1622400.0],["2011-04-26",10.28,10.57,10.24,10.54,1500000.0],["2011-04-27",10.54,10.79,10.47,10.79,1676100.0],["2011-04-28",11.02,11.25,10.99,11.16,1927800.0],["2011-04-29",11.14,11.2,10.9,11.09,1617800.0],["2011-05-02",11.11,11.15,10.91,10.93,1122200.0],["2011-05-03",10.92,11.03,10.79,10.93,1263100.0],["2011-05-04",10.93,11.03,10.61,10.85,1263500.0],["2011-05-05",10.8,10.96,10.68,10.87,1372600.0],["2011-05-06",11.01,11.1,10.74,10.75,2760700.0],["2011-05-09",10.77,10.78,10.65,10.7,1449000.0],["2011-05-10",10.7,10.8,10.68,10.7,1647400.0],["2011-05-11",10.72,10.86,10.64,10.65,1441100.0],["2011-05-12",10.64,10.77,10.56,10.69,1363800.0],["2011-05-13",10.68,10.68,10.4,10.46,1335800.0],["2011-05-16",10.37,10.44,10.11,10.15,1239100.0],["2011-05-17",10.09,10.13,9.9,9.92,1910300.0],["2011-05-18",9.92,10.83,9.91,10.82,2772300.0],["2011-05-19",10.88,11.31,10.87,11.24,3206700.0],["2011-05-20",11.16,11.2,10.86,11.0,1504800.0],["2011-05-23",10.79,11.01,10.69,10.88,1923600.0],["2011-05-24",10.9,11.01,10.7,10.95,1764300.0],["2011-05-25",10.88,11.32,10.83,11.0,3916200.0],["2011-05-26",10.93,11.12,10.93,11.02,1790600.0],["2011-05-27",11.09,11.1,10.98,11.04,1913400.0],["2011-05-31",11.2,11.59,11.2,11.53,3407100.0],["2011-06-01",11.48,11.5,10.92,11.0,1835000.0],["2011-06-02",11.04,11.3,11.0,11.07,1336800.0],["2011-06-03",10.89,11.07,10.8,10.83,1155200.0],["2011-06-06",10.81,10.86,10.38,10.43,1475900.0],["2011-06-07",10.5,10.62,10.2,10.2,1426800.0],["2011-06-08",10.13,10.39,10.06,10.27,1774000.0],["2011-06-09",10.33,10.5,10.14,10.3,1359300.0],["2011-06-10",10.7,11.14,10.67,10.92,3297600.0],["2011-06-13",10.91,10.91,10.49,10.57,1628200.0],["2011-06-14",10.7,10.91,10.68,10.85,1029600.0],["2011-06-15",10.72,11.0,10.67,10.88,2534900.0],["2011-06-16",10.85,10.9,10.5,10.58,1592000.0],["2011-06-17",10.67,10.77,10.51,10.67,1697300.0],["2011-06-20",10.62,11.0,10.53,10.96,1870900.0],["2011-06-21",11.02,11.27,10.98,11.12,1576400.0],["2011-06-22",11.08,11.25,11.0,11.04,1578200.0],["2011-06-23",10.91,11.0,10.69,10.94,1350500.0],["2011-06-24",10.98,11.03,10.8,10.94,1459600.0],["2011-06-27",10.91,11.08,10.79,11.04,947400.0],["2011-06-28",11.06,11.3,11.04,11.17,1314000.0],["2011-06-29",11.25,11.27,11.04,11.23,932800.0],["2011-06-30",11.28,11.52,11.23,11.47,1326600.0],["2011-07-01",11.48,11.79,11.35,11.7,1543100.0],["2011-07-05",11.7,11.79,11.48,11.69,936100.0],["2011-07-06",11.68,11.68,11.46,11.51,1158800.0],["2011-07-07",12.0,12.44,11.84,12.26,4549000.0],["2011-07-08",12.03,12.12,11.85,12.03,1438900.0],["2011-07-11",11.82,11.91,11.58,11.6,1346800.0],["2011-07-12",11.52,11.78,11.48,11.54,1107200.0],["2011-07-13",11.65,11.89,11.62,11.7,1107800.0],["2011-07-14",11.7,11.78,11.3,11.36,745200.0],["2011-07-15",11.44,11.61,11.38,11.44,758000.0],["2011-07-18",11.4,11.41,10.98,11.11,756700.0],["2011-07-19",11.25,11.44,11.18,11.38,752600.0],["2011-07-20",11.43,11.48,11.21,11.22,794500.0],["2011-07-21",11.32,11.66,11.31,11.6,1078600.0],["2011-07-22",11.6,11.71,11.43,11.69,1224000.0],["2011-07-25",11.51,11.74,11.46,11.48,805500.0],["2011-07-26",11.51,11.61,11.42,11.52,886500.0],["2011-07-27",11.42,11.42,11.05,11.11,891300.0],["2011-07-28",11.14,11.2,10.97,11.03,1172500.0],["2011-07-29",10.85,11.22,10.84,11.1,1056700.0],["2011-08-01",11.31,11.4,11.01,11.13,1228600.0],["2011-08-02",11.02,11.16,10.58,10.7,2757900.0],["2011-08-03",10.73,10.83,10.27,10.66,1380900.0],["2011-08-04",10.47,10.48,9.66,9.75,2657700.0],["2011-08-05",9.87,9.95,9.0,9.38,4069500.0],["2011-08-08",9.14,9.3,8.37,8.78,4593000.0],["2011-08-09",10.42,10.52,8.95,9.72,4340000.0],["2011-08-10",9.46,9.6,8.98,9.06,2992300.0],["2011-08-11",9.16,9.59,9.07,9.41,2483400.0],["2011-08-12",9.52,9.59,9.18,9.28,2205900.0],["2011-08-15",9.37,9.63,9.29,9.56,965100.0],["2011-08-16",9.42,9.79,9.32,9.75,1818300.0],["2011-08-17",9.79,9.83,9.24,9.38,786300.0],["2011-08-18",9.01,9.06,8.46,8.58,2748900.0],["2011-08-19",8.4,8.76,8.22,8.44,1494400.0],["2011-08-22",8.73,8.86,8.26,8.28,976000.0],["2011-08-23",8.35,8.6,7.94,8.52,2228800.0],["2011-08-24",8.5,8.71,8.43,8.63,1464800.0],["2011-08-25",8.71,8.83,8.34,8.4,1231200.0],["2011-08-26",8.32,8.57,8.11,8.51,1189500.0],["2011-08-29",8.64,9.01,8.63,8.98,1535400.0],["2011-08-30",8.9,9.19,8.88,9.1,1030900.0],["2011-08-31",9.18,9.37,9.12,9.25,1197300.0],["2011-09-01",9.25,9.48,9.11,9.13,1403200.0],["2011-09-02",8.96,9.02,8.54,8.55,1155200.0],["2011-09-06",8.29,8.44,8.08,8.43,1440500.0],["2011-09-07",8.61,8.9,8.51,8.87,944000.0],["2011-09-08",8.81,8.95,8.53,8.56,706900.0],["2011-09-09",8.43,8.56,8.03,8.12,1740800.0],["2011-09-12",7.97,8.19,7.9,8.18,859700.0],["2011-09-13",8.22,8.39,8.17,8.34,978400.0],["2011-09-14",8.45,8.55,8.17,8.39,1229500.0],["2011-09-15",8.49,8.64,8.34,8.59,692000.0],["2011-09-16",8.68,8.95,8.5,8.52,2230400.0],["2011-09-19",8.32,8.44,8.14,8.35,1010900.0],["2011-09-20",8.4,8.51,8.09,8.09,848700.0],["2011-09-21",8.1,8.19,7.84,8.0,1631300.0],["2011-09-22",7.72,8.32,7.66,8.17,2788800.0],["2011-09-23",8.1,8.46,8.03,8.33,1181300.0],["2011-09-26",8.41,8.44,8.01,8.43,2172900.0],["2011-09-27",8.71,8.85,8.45,8.52,1894700.0],["2011-09-28",8.55,8.68,8.23,8.25,1077200.0],["2011-09-29",8.49,8.55,8.06,8.21,1235200.0],["2011-09-30",8.07,8.16,7.98,8.01,1551500.0],["2011-10-03",7.95,8.11,7.32,7.33,2756100.0],["2011-10-04",7.24,7.71,7.14,7.68,2998600.0],["2011-10-05",7.68,7.92,7.57,7.82,1045400.0],["2011-10-06",7.76,8.23,7.65,8.2,1009400.0],["2011-10-07",8.19,8.46,7.91,8.05,1261200.0],["2011-10-10",8.25,8.64,8.17,8.51,978800.0],["2011-10-11",8.44,8.82,8.42,8.63,767000.0],["2011-10-12",8.73,9.11,8.7,8.85,1199800.0],["2011-10-13",8.78,9.01,8.71,8.99,642300.0],["2011-10-14",9.06,9.34,8.9,9.09,946800.0],["2011-10-17",8.98,8.98,8.58,8.64,887700.0],["2011-10-18",8.66,9.11,8.45,8.99,1207200.0],["2011-10-19",8.91,9.1,8.54,8.56,1047200.0],["2011-10-20",8.59,8.65,8.18,8.59,698800.0],["2011-10-21",8.79,8.98,8.66,8.84,724200.0],["2011-10-24",8.89,9.35,8.89,9.24,666200.0],["2011-10-25",9.13,9.2,8.8,8.85,788300.0],["2011-10-26",9.04,9.04,8.58,9.0,808500.0],["2011-10-27",9.34,9.58,9.16,9.56,1396500.0],["2011-10-28",9.56,9.88,9.45,9.82,1340800.0],["2011-10-31",9.71,9.86,9.32,9.39,1196800.0],["2011-11-01",8.93,9.3,8.89,9.06,1455500.0],["2011-11-02",9.25,9.46,9.03,9.37,848600.0],["2011-11-03",9.5,9.75,9.18,9.57,1284600.0],["2011-11-04",9.37,9.37,8.01,8.89,4763700.0],["2011-11-07",8.86,8.91,8.51,8.71,1783000.0],["2011-11-08",8.75,8.77,8.47,8.71,1123700.0],["2011-11-09",8.4,8.46,8.1,8.11,2114500.0],["2011-11-10",8.29,8.3,8.01,8.17,1370600.0],["2011-11-11",8.29,8.54,8.14,8.36,1026600.0],["2011-11-14",8.36,8.68,8.34,8.44,1824900.0],["2011-11-15",8.39,8.49,8.1,8.17,1871600.0],["2011-11-16",8.08,8.37,8.0,8.04,1189900.0],["2011-11-17",8.13,8.89,8.13,8.58,3183800.0],["2011-11-18",8.58,9.25,8.48,9.18,2158600.0],["2011-11-21",8.74,8.91,8.64,8.81,1294100.0],["2011-11-22",8.77,8.79,8.54,8.55,1056600.0],["2011-11-23",8.46,8.54,8.25,8.25,1056600.0],["2011-11-25",8.19,8.37,8.06,8.08,596300.0],["2011-11-28",8.36,8.6,8.33,8.52,910700.0],["2011-11-29",8.56,8.68,8.28,8.3,769700.0],["2011-11-30",8.72,8.97,8.61,8.64,1996200.0],["2011-12-01",8.64,8.88,8.62,8.66,1137500.0],["2011-12-02",8.81,9.07,8.77,8.82,741000.0],["2011-12-05",8.99,9.29,8.8,8.86,1622200.0],["2011-12-06",8.9,8.97,8.66,8.69,975500.0],["2011-12-07",8.68,8.75,8.41,8.7,1201200.0],["2011-12-08",8.61,8.74,8.3,8.32,914500.0],["2011-12-09",8.36,8.65,8.33,8.57,710100.0],["2011-12-12",8.5,8.57,8.26,8.49,1148900.0],["2011-12-13",8.56,8.57,8.34,8.37,1292800.0],["2011-12-14",8.26,8.3,8.05,8.1,1562700.0],["2011-12-15",8.2,8.3,8.1,8.23,731900.0],["2011-12-16",8.3,8.32,8.14,8.3,1522900.0],["2011-12-19",8.33,8.4,8.1,8.11,867800.0],["2011-12-20",8.3,8.33,8.13,8.24,1396300.0],["2011-12-21",8.21,8.31,8.15,8.3,797900.0],["2011-12-22",8.3,8.38,8.26,8.31,752800.0],["2011-12-23",8.36,8.67,8.36,8.65,759300.0],["2011-12-27",8.64,8.7,8.42,8.65,685800.0],["2011-12-28",8.64,8.67,8.36,8.4,671600.0],["2011-12-29",8.42,8.46,8.32,8.38,691900.0],["2011-12-30",8.36,8.39,8.25,8.31,669800.0],["2012-01-03",8.55,9.28,8.54,9.19,2612100.0],["2012-01-04",9.14,9.47,9.08,9.44,1104000.0],["2012-01-05",9.38,9.63,9.12,9.52,1463600.0],["2012-01-06",9.51,9.82,9.27,9.66,1524100.0],["2012-01-09",9.69,9.85,9.58,9.74,842000.0],["2012-01-10",9.87,10.13,9.81,10.06,730600.0],["2012-01-11",10.04,10.23,9.98,10.18,896900.0],["2012-01-12",10.26,10.45,10.13,10.4,700200.0],["2012-01-13",10.21,10.4,10.11,10.19,663500.0],["2012-01-17",9.9,10.19,9.89,9.96,1151100.0],["2012-01-18",9.97,10.17,9.83,10.16,913100.0],["2012-01-19",10.02,10.74,9.77,10.68,1724500.0],["2012-01-20",10.66,10.91,10.51,10.67,2171800.0],["2012-01-23",10.69,10.79,10.37,10.46,687600.0],["2012-01-24",10.39,10.61,10.34,10.53,856400.0],["2012-01-25",10.5,10.61,10.47,10.57,911400.0],["2012-01-26",10.6,10.62,10.31,10.39,777300.0],["2012-01-27",10.35,10.51,10.31,10.4,680800.0],["2012-01-30",10.27,10.31,10.08,10.19,499700.0],["2012-01-31",10.3,10.48,10.16,10.28,659400.0],["2012-02-01",10.41,10.6,10.32,10.51,1007200.0],["2012-02-02",10.5,10.64,10.3,10.52,799800.0],["2012-02-03",10.73,11.0,10.69,10.88,857000.0],["2012-02-06",10.85,10.94,10.82,10.84,501500.0],["2012-02-07",10.79,10.94,10.5,10.62,889400.0],["2012-02-08",10.63,10.79,10.5,10.64,851300.0],["2012-02-09",10.66,10.76,10.5,10.55,973400.0],["2012-02-10",10.4,10.75,10.36,10.72,708700.0],["2012-02-13",10.84,10.96,10.75,10.84,1133100.0],["2012-02-14",10.8,10.89,10.56,10.62,1060300.0],["2012-02-15",10.68,10.81,10.5,10.59,541600.0],["2012-02-16",10.55,10.7,10.47,10.67,687600.0],["2012-02-17",10.69,10.8,10.47,10.51,828900.0],["2012-02-21",10.51,10.62,10.31,10.42,1176600.0],["2012-02-22",10.43,10.77,10.28,10.55,1514900.0],["2012-02-23",10.55,10.66,10.43,10.5,1040100.0],["2012-02-24",10.04,10.13,9.45,10.0,3405900.0],["2012-02-27",9.93,9.96,9.59,9.86,1924100.0],["2012-02-28",9.83,9.87,9.54,9.6,1341600.0],["2012-02-29",9.62,9.65,9.3,9.32,1220800.0],["2012-03-01",9.36,9.46,9.25,9.33,1054400.0],["2012-03-02",9.31,9.52,9.12,9.3,970400.0],["2012-03-05",9.27,9.37,9.15,9.28,558800.0],["2012-03-06",9.14,9.21,9.0,9.06,849200.0],["2012-03-07",9.08,9.25,9.05,9.24,1376500.0],["2012-03-08",9.31,9.39,9.22,9.24,2214600.0],["2012-03-09",9.25,9.5,9.22,9.39,1068600.0],["2012-03-12",9.4,9.46,9.22,9.29,521000.0],["2012-03-13",9.39,9.46,9.28,9.4,982200.0],["2012-03-14",9.36,9.39,9.12,9.22,986900.0],["2012-03-15",9.24,9.38,9.15,9.35,591300.0],["2012-03-16",9.39,9.43,9.3,9.34,1119100.0],["2012-03-19",9.34,9.55,9.34,9.47,637300.0],["2012-03-20",9.4,9.43,9.21,9.26,440300.0],["2012-03-21",9.29,9.41,9.2,9.27,771800.0],["2012-03-22",9.2,9.28,9.15,9.19,734600.0],["2012-03-23",9.23,9.44,9.2,9.39,867200.0],["2012-03-26",9.49,9.8,9.49,9.8,1165800.0],["2012-03-27",9.79,10.0,9.76,9.8,1238900.0],["2012-03-28",9.81,9.85,9.47,9.52,619100.0],["2012-03-29",9.42,9.45,9.2,9.38,923700.0],["2012-03-30",9.48,9.48,9.29,9.4,677100.0],["2012-04-02",9.38,9.46,9.27,9.35,1302100.0],["2012-04-03",9.32,9.41,9.21,9.21,1151900.0],["2012-04-04",9.12,9.15,8.84,9.01,1774400.0],["2012-04-05",8.97,9.09,8.9,9.09,1003300.0],["2012-04-09",8.91,8.96,8.72,8.79,1063800.0],["2012-04-10",8.75,8.82,8.5,8.53,1176700.0],["2012-04-11",8.66,8.71,8.52,8.6,1088400.0],["2012-04-12",8.63,8.82,8.59,8.68,797700.0],["2012-04-13",8.62,8.65,8.46,8.47,712300.0],["2012-04-16",8.53,8.61,8.35,8.46,873600.0],["2012-04-17",8.56,8.75,8.56,8.69,591100.0],["2012-04-18",8.61,8.65,8.48,8.58,789100.0],["2012-04-19",8.56,8.62,8.4,8.45,538400.0],["2012-04-20",8.56,8.6,8.32,8.41,894800.0],["2012-04-23",8.3,8.49,8.14,8.49,1615200.0],["2012-04-24",8.48,8.65,8.37,8.64,1040800.0],["2012-04-25",8.75,8.94,8.73,8.84,1255400.0],["2012-04-26",8.83,8.95,8.8,8.88,546600.0],["2012-04-27",8.93,8.99,8.77,8.97,500900.0],["2012-04-30",8.97,9.15,8.89,9.06,953500.0],["2012-05-01",9.03,9.2,8.81,8.81,1562400.0],["2012-05-02",8.75,8.83,8.65,8.74,884900.0],["2012-05-03",8.7,8.72,8.33,8.42,845600.0],["2012-05-04",8.37,8.37,8.21,8.29,764500.0],["2012-05-07",8.25,8.35,8.17,8.29,562000.0],["2012-05-08",8.21,8.27,8.1,8.21,599800.0],["2012-05-09",8.09,8.32,8.01,8.31,735600.0],["2012-05-10",8.66,9.35,8.65,9.05,4586600.0],["2012-05-11",9.02,9.9,9.01,9.11,4707100.0],["2012-05-14",9.0,9.19,8.91,9.1,1811500.0],["2012-05-15",9.08,9.34,9.03,9.27,1143300.0],["2012-05-16",9.34,9.65,9.26,9.5,1442900.0],["2012-05-17",9.5,9.51,9.19,9.25,1662200.0],["2012-05-18",9.26,9.47,9.1,9.13,828300.0],["2012-05-21",9.17,9.27,9.1,9.16,972400.0],["2012-05-22",9.25,9.67,9.22,9.39,1863600.0],["2012-05-23",9.32,9.39,9.11,9.39,756000.0],["2012-05-24",9.42,9.56,9.3,9.43,596700.0],["2012-05-25",9.44,9.52,9.34,9.39,532100.0],["2012-05-29",9.51,9.61,9.41,9.6,703800.0],["2012-05-30",9.47,9.57,9.24,9.25,636500.0],["2012-05-31",9.29,9.4,9.12,9.35,1151500.0],["2012-06-01",9.15,9.23,8.69,8.72,909500.0],["2012-06-04",8.78,8.85,8.59,8.66,550400.0],["2012-06-05",8.58,8.82,8.57,8.73,553100.0],["2012-06-06",8.78,8.98,8.78,8.96,742500.0],["2012-06-07",9.06,9.09,8.7,8.71,785800.0],["2012-06-08",8.68,8.85,8.62,8.76,726400.0],["2012-06-11",8.87,8.95,8.48,8.49,750300.0],["2012-06-12",8.56,8.6,8.4,8.57,673300.0],["2012-06-13",8.53,8.7,8.39,8.45,903200.0],["2012-06-14",8.49,8.8,8.43,8.78,802500.0],["2012-06-15",8.77,8.97,8.6,8.89,2552200.0],["2012-06-18",8.84,9.03,8.81,8.96,800800.0],["2012-06-19",8.97,9.27,8.95,9.17,1209900.0],["2012-06-20",9.18,9.33,9.12,9.18,849800.0],["2012-06-21",9.21,9.36,9.15,9.32,848500.0],["2012-06-22",9.34,9.47,9.18,9.19,911200.0],["2012-06-25",9.08,9.11,8.79,8.8,593200.0],["2012-06-26",8.8,8.91,8.63,8.84,706200.0],["2012-06-27",8.93,9.17,8.85,9.17,977000.0],["2012-06-28",9.05,9.1,8.9,9.08,1775700.0],["2012-06-29",9.28,9.32,9.03,9.18,1371800.0],["2012-07-02",9.2,9.57,9.17,9.56,1068200.0],["2012-07-03",9.56,9.76,9.54,9.73,505300.0],["2012-07-05",9.67,9.76,9.43,9.45,849600.0],["2012-07-06",9.33,9.42,9.1,9.18,804400.0],["2012-07-09",9.15,9.23,9.06,9.1,954100.0],["2012-07-10",9.19,9.24,8.91,8.97,724800.0],["2012-07-11",9.05,9.05,8.61,8.69,1304300.0],["2012-07-12",8.6,8.77,8.38,8.68,1446400.0],["2012-07-13",8.73,9.01,8.71,8.99,1308500.0],["2012-07-16",8.95,9.02,8.86,8.96,595500.0],["2012-07-17",9.02,9.26,8.72,9.24,1368300.0],["2012-07-18",9.2,9.35,9.08,9.21,779500.0],["2012-07-19",9.24,9.38,9.12,9.14,381900.0],["2012-07-20",9.03,9.18,8.96,9.05,849100.0],["2012-07-23",8.87,8.89,8.66,8.8,653000.0],["2012-07-24",8.84,8.87,8.56,8.65,792000.0],["2012-07-25",8.71,8.82,8.64,8.73,495900.0],["2012-07-26",8.9,8.92,8.71,8.74,685300.0],["2012-07-27",8.82,8.91,8.72,8.85,1158000.0],["2012-07-30",8.87,9.04,8.85,9.02,594300.0],["2012-07-31",8.98,8.99,8.85,8.92,532700.0],["2012-08-01",8.95,9.0,8.83,8.83,689100.0],["2012-08-02",8.75,8.88,8.63,8.72,694000.0],["2012-08-03",8.88,9.1,8.86,9.02,801500.0],["2012-08-06",9.06,9.06,8.87,8.9,970600.0],["2012-08-07",8.97,9.34,8.88,9.13,2328200.0],["2012-08-08",8.55,9.37,8.5,9.23,1933400.0],["2012-08-09",9.22,9.27,9.12,9.19,815500.0],["2012-08-10",9.14,9.15,8.64,8.72,958300.0],["2012-08-13",8.72,8.79,8.59,8.74,1024600.0],["2012-08-14",8.81,8.84,8.66,8.71,963200.0],["2012-08-15",8.69,8.86,8.61,8.81,621200.0],["2012-08-16",8.77,8.89,8.68,8.84,632600.0],["2012-08-17",8.81,8.94,8.64,8.84,1999400.0],["2012-08-20",8.8,8.85,8.64,8.76,610500.0],["2012-08-21",8.81,9.05,8.7,8.73,451500.0],["2012-08-22",8.73,8.75,8.48,8.61,913900.0],["2012-08-23",8.57,8.65,8.46,8.5,624200.0],["2012-08-24",8.45,8.65,8.42,8.62,490700.0],["2012-08-27",8.64,8.79,8.57,8.71,395900.0],["2012-08-28",8.67,8.81,8.64,8.7,434600.0],["2012-08-29",8.69,8.89,8.61,8.88,448400.0],["2012-08-30",8.84,8.84,8.6,8.63,352500.0],["2012-08-31",8.72,8.77,8.52,8.52,548300.0],["2012-09-04",8.52,8.76,8.47,8.74,885800.0],["2012-09-05",8.77,8.8,8.66,8.72,574400.0],["2012-09-06",8.8,8.87,8.69,8.71,1165800.0],["2012-09-07",8.77,8.94,8.76,8.76,954900.0],["2012-09-10",8.79,8.86,8.63,8.79,917300.0],["2012-09-11",8.77,8.88,8.68,8.82,687700.0],["2012-09-12",8.84,8.89,8.74,8.8,696200.0],["2012-09-13",8.82,9.22,8.79,9.11,1488600.0],["2012-09-14",9.17,9.29,9.08,9.16,1407500.0],["2012-09-17",9.12,9.15,8.9,8.95,647000.0],["2012-09-18",8.93,9.01,8.91,8.99,551800.0],["2012-09-19",8.75,9.21,8.75,9.0,1303900.0],["2012-09-20",8.92,8.98,8.76,8.92,1029600.0],["2012-09-21",9.03,9.08,8.64,8.71,2518000.0],["2012-09-24",8.66,8.92,8.66,8.78,720600.0],["2012-09-25",8.84,8.91,8.57,8.6,904600.0],["2012-09-26",8.6,8.69,8.41,8.43,1678600.0],["2012-09-27",8.49,8.54,8.37,8.5,2360200.0],["2012-09-28",8.44,8.66,8.42,8.61,1153400.0],["2012-10-01",8.65,8.75,8.52,8.55,1059800.0],["2012-10-02",8.57,8.65,8.53,8.54,956000.0],["2012-10-03",8.57,8.59,8.16,8.28,1981600.0],["2012-10-04",8.3,8.41,8.2,8.34,914900.0],["2012-10-05",8.36,8.7,8.36,8.7,999800.0],["2012-10-08",8.68,8.97,8.6,8.95,958500.0],["2012-10-09",8.93,9.03,8.7,8.7,903400.0],["2012-10-10",8.73,8.99,8.61,8.85,1489600.0],["2012-10-11",8.9,8.95,8.62,8.71,717200.0],["2012-10-12",8.69,8.72,8.45,8.56,940400.0],["2012-10-15",8.56,8.64,8.49,8.53,635300.0],["2012-10-16",8.58,8.63,8.45,8.6,609200.0],["2012-10-17",8.62,8.74,8.56,8.7,996200.0],["2012-10-18",8.72,8.92,8.7,8.87,883800.0],["2012-10-19",8.75,8.93,8.63,8.92,1300600.0],["2012-10-22",8.87,9.09,8.85,9.04,1316900.0],["2012-10-23",8.93,9.06,8.8,9.0,945300.0],["2012-10-24",9.03,9.07,8.88,8.97,617900.0],["2012-10-25",9.02,9.09,8.97,9.05,920300.0],["2012-10-26",9.07,9.08,8.94,9.01,795100.0],["2012-10-31",9.02,9.15,8.92,9.15,774600.0],["2012-11-01",9.18,9.48,9.09,9.4,1648600.0],["2012-11-02",9.43,9.45,9.21,9.24,974800.0],["2012-11-05",9.22,9.23,9.11,9.17,1119800.0],["2012-11-06",9.35,9.64,9.25,9.42,1617300.0],["2012-11-07",9.27,9.37,9.14,9.22,1309500.0],["2012-11-08",9.18,9.26,8.82,8.85,1441300.0],["2012-11-09",8.8,8.88,8.71,8.71,695100.0],["2012-11-12",8.75,8.81,8.5,8.56,798600.0],["2012-11-13",8.5,8.72,8.5,8.6,583400.0],["2012-11-14",8.63,8.7,8.39,8.47,1192100.0],["2012-11-15",8.45,8.63,8.41,8.6,1504100.0],["2012-11-16",8.56,8.64,8.5,8.56,733200.0],["2012-11-19",8.67,8.73,8.58,8.72,424200.0],["2012-11-20",8.67,8.73,8.6,8.71,419200.0],["2012-11-21",8.76,8.77,8.6,8.72,581100.0],["2012-11-23",8.76,8.87,8.68,8.84,278400.0],["2012-11-26",8.79,8.95,8.74,8.94,579300.0],["2012-11-27",8.96,9.04,8.82,8.83,387000.0],["2012-11-28",8.79,8.86,8.61,8.85,477200.0],["2012-11-29",8.94,9.21,8.75,8.83,1108800.0],["2012-11-30",8.84,8.93,8.73,8.78,1013200.0],["2012-12-03",8.82,8.88,8.63,8.77,984200.0],["2012-12-04",8.8,8.8,8.66,8.77,625500.0],["2012-12-05",8.77,8.83,8.7,8.75,478400.0],["2012-12-06",8.73,8.77,8.63,8.71,705800.0],["2012-12-07",8.74,8.8,8.61,8.69,380800.0],["2012-12-10",8.7,8.77,8.68,8.77,353200.0],["2012-12-11",8.81,8.98,8.78,8.9,1223700.0],["2012-12-12",8.97,9.06,8.95,9.02,973100.0],["2012-12-13",9.03,9.07,8.95,9.02,819100.0],["2012-12-14",8.97,9.09,8.94,9.05,510000.0],["2012-12-17",9.08,9.29,8.98,9.29,727100.0],["2012-12-18",9.29,9.48,9.21,9.46,639600.0],["2012-12-19",9.48,9.69,9.43,9.52,512900.0],["2012-12-20",9.54,9.6,9.42,9.46,460000.0],["2012-12-21",9.41,9.45,9.2,9.36,1592800.0],["2012-12-24",9.32,9.44,9.17,9.33,253700.0],["2012-12-26",9.38,9.45,9.21,9.23,321800.0],["2012-12-27",9.21,9.3,8.87,9.13,475900.0],["2012-12-28",9.06,9.13,8.94,8.98,475200.0],["2012-12-31",8.98,9.33,8.96,9.31,1154700.0],["2013-01-02",9.37,9.76,9.37,9.69,2640600.0],["2013-01-03",9.73,9.91,9.62,9.86,1008300.0],["2013-01-04",9.95,10.12,9.93,9.99,1123600.0],["2013-01-07",9.99,10.0,9.82,9.88,1011400.0],["2013-01-08",9.88,9.96,9.81,9.91,1005600.0],["2013-01-09",9.98,10.05,9.93,9.94,1093600.0],["2013-01-10",10.0,10.01,9.84,9.93,481400.0],["2013-01-11",9.98,10.01,9.85,9.88,712200.0],["2013-01-14",9.9,9.91,9.8,9.89,898000.0],["2013-01-15",9.82,9.92,9.8,9.88,447000.0],["2013-01-16",9.88,9.9,9.76,9.8,524900.0],["2013-01-17",9.88,10.06,9.88,10.06,722100.0],["2013-01-18",10.05,10.11,9.99,10.01,355700.0],["2013-01-22",10.04,10.06,9.97,10.02,544000.0],["2013-01-23",10.03,10.19,10.03,10.15,720200.0],["2013-01-24",10.16,10.31,10.16,10.26,517100.0],["2013-01-25",10.33,10.35,10.25,10.3,478600.0],["2013-01-28",10.3,10.31,10.18,10.23,551200.0],["2013-01-29",10.23,10.26,10.16,10.24,738500.0],["2013-01-30",10.22,10.27,10.09,10.15,556400.0],["2013-01-31",10.1,10.27,10.08,10.26,587800.0],["2013-02-01",10.31,10.45,10.2,10.41,775200.0],["2013-02-04",10.31,10.36,10.15,10.25,733000.0],["2013-02-05",10.27,10.38,10.2,10.26,350200.0],["2013-02-06",10.22,10.47,10.21,10.28,807200.0],["2013-02-07",10.3,10.47,10.26,10.43,738300.0],["2013-02-08",10.42,10.49,10.37,10.48,368400.0],["2013-02-11",10.49,10.57,10.44,10.54,376300.0],["2013-02-12",10.52,10.72,10.52,10.65,568500.0],["2013-02-13",10.69,10.69,10.57,10.61,810800.0],["2013-02-14",10.59,10.67,10.5,10.65,2063100.0],["2013-02-15",10.69,10.76,10.5,10.59,852300.0],["2013-02-19",10.61,10.63,10.47,10.5,652000.0],["2013-02-20",10.49,10.57,10.34,10.36,1229300.0],["2013-02-21",10.34,10.41,10.17,10.25,711100.0],["2013-02-22",10.33,10.33,10.24,10.3,480400.0],["2013-02-25",10.37,10.42,10.3,10.32,1272800.0],["2013-02-26",10.38,10.41,10.12,10.12,1007300.0],["2013-02-27",10.0,10.54,9.67,10.34,1857500.0],["2013-02-28",10.32,10.75,10.31,10.59,1923700.0],["2013-03-01",10.51,10.79,10.4,10.7,2636500.0],["2013-03-04",10.7,10.86,10.59,10.74,2051600.0],["2013-03-05",10.82,11.33,10.8,10.94,9096400.0],["2013-03-06",11.01,11.2,11.0,11.08,1201700.0],["2013-03-07",11.11,11.22,11.05,11.09,780200.0],["2013-03-08",11.17,11.28,11.05,11.26,994400.0],["2013-03-11",11.4,11.74,11.37,11.63,1919300.0],["2013-03-12",11.49,11.84,11.36,11.65,1978600.0],["2013-03-13",11.63,11.75,11.58,11.69,884800.0],["2013-03-14",11.79,11.95,11.79,11.88,1454000.0],["2013-03-15",11.89,12.15,11.89,12.0,2369100.0],["2013-03-18",11.84,12.07,11.78,11.96,1008000.0],["2013-03-19",11.98,12.09,11.84,11.92,1249200.0],["2013-03-20",12.0,12.05,11.79,11.81,1319500.0],["2013-03-21",11.76,12.14,11.65,12.02,1276400.0],["2013-03-22",12.09,12.18,12.0,12.11,1517700.0],["2013-03-25",12.13,12.36,12.11,12.26,1235500.0],["2013-03-26",12.26,12.53,12.25,12.53,1466700.0],["2013-03-27",12.42,12.65,12.3,12.61,1203200.0],["2013-03-28",12.64,12.68,12.34,12.37,1209700.0],["2013-04-01",12.37,12.39,12.08,12.17,1685000.0],["2013-04-02",12.26,12.35,12.04,12.08,1068300.0],["2013-04-03",12.12,12.12,11.76,11.82,1029400.0],["2013-04-04",11.86,12.04,11.77,12.0,630000.0],["2013-04-05",11.79,12.1,11.79,12.08,711900.0],["2013-04-08",12.09,12.54,12.09,12.54,588500.0],["2013-04-09",12.53,12.71,12.47,12.6,1514200.0],["2013-04-10",12.66,13.01,12.58,12.8,1657300.0],["2013-04-11",12.75,12.91,12.72,12.76,934900.0],["2013-04-12",12.72,12.81,12.66,12.67,1074800.0],["2013-04-15",12.63,12.75,12.25,12.25,1171800.0],["2013-04-16",12.34,12.48,12.22,12.37,804400.0],["2013-04-17",12.25,12.32,12.04,12.11,1179600.0],["2013-04-18",12.16,12.16,11.99,12.02,1087200.0],["2013-04-19",12.04,12.26,11.95,12.12,1086800.0],["2013-04-22",12.12,12.42,12.0,12.37,944600.0],["2013-04-23",12.45,12.61,12.31,12.45,1892800.0],["2013-04-24",12.43,12.61,12.36,12.45,1234500.0],["2013-04-25",12.45,12.77,12.39,12.73,1332300.0],["2013-04-26",12.7,12.8,12.53,12.54,2011100.0],["2013-04-29",12.55,12.89,12.37,12.77,1005100.0],["2013-04-30",12.73,12.83,12.61,12.63,871000.0],["2013-05-01",12.55,12.69,12.32,12.32,1266200.0],["2013-05-02",12.37,12.62,12.31,12.53,750500.0],["2013-05-03",12.65,12.98,12.65,12.69,1481500.0],["2013-05-06",12.72,12.95,12.69,12.95,1481100.0],["2013-05-07",13.0,13.3,13.0,13.23,2084000.0],["2013-05-08",13.23,13.91,13.08,13.91,2433900.0],["2013-05-09",13.93,14.06,13.65,13.78,1990000.0],["2013-05-10",13.82,14.13,13.76,14.07,1166700.0],["2013-05-13",14.0,14.1,13.86,13.88,900800.0],["2013-05-14",13.99,14.15,13.93,14.03,1634400.0],["2013-05-15",13.99,14.1,13.8,13.89,1273800.0],["2013-05-16",13.82,13.95,13.64,13.69,583400.0],["2013-05-17",13.79,13.88,13.63,13.88,1609500.0],["2013-05-20",13.88,13.98,13.66,13.72,1055800.0],["2013-05-21",13.71,13.95,13.6,13.9,1001900.0],["2013-05-22",13.9,14.06,13.44,13.57,1927400.0],["2013-05-23",13.39,13.84,13.37,13.78,1687900.0],["2013-05-24",13.75,14.14,13.56,14.1,1064800.0],["2013-05-28",14.29,14.65,14.28,14.49,1930900.0],["2013-05-29",14.36,14.44,13.9,13.91,1256300.0],["2013-05-30",13.94,14.08,13.8,13.99,1207100.0],["2013-05-31",13.93,14.14,13.61,13.61,1414000.0],["2013-06-03",13.69,13.84,13.48,13.84,1317800.0],["2013-06-04",13.82,14.09,13.66,13.75,1230700.0],["2013-06-05",13.69,13.85,13.38,13.48,1576300.0],["2013-06-06",13.45,13.69,13.39,13.69,1116000.0],["2013-06-07",13.78,14.11,13.62,14.09,668700.0],["2013-06-10",14.1,14.26,14.02,14.07,1309000.0],["2013-06-11",13.89,13.94,13.6,13.84,1167300.0],["2013-06-12",13.95,16.31,13.85,16.17,10272800.0],["2013-06-13",15.94,15.96,15.21,15.56,4224000.0],["2013-06-14",15.61,15.72,15.31,15.5,1721900.0],["2013-06-17",15.58,15.77,15.2,15.26,1891200.0],["2013-06-18",15.32,15.67,15.29,15.5,1236400.0],["2013-06-19",15.47,15.67,15.19,15.23,1339600.0],["2013-06-20",15.05,15.17,14.77,14.86,1020700.0],["2013-06-21",14.94,15.12,14.7,15.03,1956300.0],["2013-06-24",14.89,15.14,14.67,15.06,1854900.0],["2013-06-25",15.25,15.69,15.15,15.47,1477200.0],["2013-06-26",15.56,15.74,15.35,15.39,1429000.0],["2013-06-27",15.5,15.73,15.44,15.63,1395300.0],["2013-06-28",15.64,15.67,15.46,15.5,1086900.0],["2013-07-01",15.53,15.86,15.53,15.7,1248300.0],["2013-07-02",15.66,15.97,15.65,15.83,619000.0],["2013-07-03",15.71,15.97,15.71,15.9,408800.0],["2013-07-05",15.99,16.19,15.88,15.95,922400.0],["2013-07-08",16.06,16.12,15.83,15.85,773500.0],["2013-07-09",15.9,16.04,15.74,15.92,1393200.0],["2013-07-10",15.88,15.99,15.83,15.85,752000.0],["2013-07-11",16.08,16.23,15.94,16.05,1013200.0],["2013-07-12",16.06,16.43,16.06,16.3,979500.0],["2013-07-15",16.31,16.54,16.31,16.49,516800.0],["2013-07-16",16.54,16.74,16.25,16.42,815200.0],["2013-07-17",16.47,16.66,16.47,16.56,578000.0],["2013-07-18",16.62,16.77,16.39,16.42,912100.0],["2013-07-19",16.42,16.51,16.33,16.47,564800.0],["2013-07-22",16.45,16.5,16.32,16.43,656100.0],["2013-07-23",16.45,16.61,16.28,16.36,1120200.0],["2013-07-24",16.48,16.58,16.3,16.38,666500.0],["2013-07-25",16.38,16.71,16.21,16.61,1154300.0],["2013-07-26",16.51,16.74,16.36,16.71,555500.0],["2013-07-29",16.68,16.68,16.43,16.55,666900.0],["2013-07-30",16.64,16.64,16.36,16.43,695400.0],["2013-07-31",16.48,16.63,16.35,16.38,703800.0],["2013-08-01",16.49,16.79,16.48,16.7,882200.0],["2013-08-02",16.68,16.88,16.58,16.6,808900.0],["2013-08-05",16.63,16.77,16.39,16.63,1587500.0],["2013-08-06",16.64,16.64,16.15,16.32,1322600.0],["2013-08-07",17.44,18.47,17.36,18.32,5220600.0],["2013-08-08",18.38,18.9,18.22,18.76,2488800.0],["2013-08-09",18.65,18.93,18.48,18.53,1172500.0],["2013-08-12",18.48,18.5,18.06,18.12,2011700.0],["2013-08-13",18.15,18.39,18.15,18.19,1529500.0],["2013-08-14",17.5,17.87,16.8,17.32,1908400.0],["2013-08-15",17.21,17.41,16.79,16.79,1626900.0],["2013-08-16",16.71,17.28,16.66,17.2,1165500.0],["2013-08-19",16.88,17.44,16.88,17.03,1088400.0],["2013-08-20",17.05,17.63,17.02,17.3,1129900.0],["2013-08-21",17.29,17.59,17.22,17.42,964200.0],["2013-08-22",17.52,17.78,17.37,17.52,1153600.0],["2013-08-23",17.52,17.77,17.52,17.61,893600.0],["2013-08-26",17.59,17.68,17.45,17.52,664900.0],["2013-08-27",17.34,17.46,16.78,16.9,990200.0],["2013-08-28",16.94,17.25,16.77,17.22,674000.0],["2013-08-29",17.17,17.41,17.1,17.26,566400.0],["2013-08-30",17.22,17.27,16.79,16.86,599100.0],["2013-09-03",17.07,17.5,17.01,17.14,681900.0],["2013-09-04",17.15,17.35,17.09,17.25,1298800.0],["2013-09-05",17.3,17.4,17.15,17.2,587200.0],["2013-09-06",17.27,17.34,16.7,17.15,566500.0],["2013-09-09",17.23,17.26,17.06,17.16,765800.0],["2013-09-10",17.24,17.53,17.24,17.35,614400.0],["2013-09-11",17.35,17.68,17.31,17.66,971800.0],["2013-09-12",17.67,17.89,17.49,17.52,582300.0],["2013-09-13",17.59,17.67,17.4,17.46,650300.0],["2013-09-16",17.68,17.7,17.14,17.15,833200.0],["2013-09-17",17.13,17.45,17.13,17.29,544500.0],["2013-09-18",17.33,17.37,16.91,17.2,1223900.0],["2013-09-19",17.2,17.3,17.01,17.02,610700.0],["2013-09-20",17.15,17.23,17.07,17.11,1196300.0],["2013-09-23",17.1,17.16,16.89,17.07,527000.0],["2013-09-24",17.12,17.22,16.97,17.2,1034000.0],["2013-09-25",17.17,17.55,17.08,17.52,1433400.0],["2013-09-26",17.66,17.85,17.45,17.81,748800.0],["2013-09-27",17.77,18.5,17.75,18.41,1950600.0],["2013-09-30",18.23,18.79,18.01,18.55,1994300.0],["2013-10-01",18.58,19.12,18.5,19.11,1619600.0],["2013-10-02",19.04,19.09,18.8,19.08,1191700.0],["2013-10-03",19.1,19.23,18.73,18.89,1544800.0],["2013-10-04",18.85,19.02,18.82,18.97,645500.0],["2013-10-07",18.86,18.96,18.67,18.95,1131200.0],["2013-10-08",19.0,19.28,18.72,18.76,2280500.0],["2013-10-09",18.76,18.85,17.92,18.58,2355800.0],["2013-10-10",18.84,19.09,18.52,18.63,2154400.0],["2013-10-11",18.53,18.88,18.35,18.84,886200.0],["2013-10-14",18.7,19.02,18.56,19.0,848600.0],["2013-10-15",18.93,19.08,18.81,18.97,1015700.0],["2013-10-16",19.1,19.46,19.08,19.22,1014400.0],["2013-10-17",19.19,19.32,19.08,19.31,1185800.0],["2013-10-18",19.37,19.55,19.26,19.52,1063400.0],["2013-10-21",19.6,19.6,19.32,19.33,1024800.0],["2013-10-22",19.44,19.59,19.24,19.35,1144700.0],["2013-10-23",19.25,19.46,19.11,19.13,1029700.0],["2013-10-24",19.12,19.4,19.12,19.37,578400.0],["2013-10-25",19.51,19.56,19.31,19.45,691700.0],["2013-10-28",19.5,19.57,19.24,19.28,596600.0],["2013-10-29",19.3,19.37,19.08,19.2,1390400.0],["2013-10-30",19.2,19.29,18.98,18.98,927100.0],["2013-10-31",19.02,19.79,18.97,19.44,1121800.0],["2013-11-01",19.44,19.77,19.22,19.53,1243400.0],["2013-11-04",19.6,19.65,19.37,19.62,612700.0],["2013-11-05",19.54,19.64,19.15,19.4,1468500.0],["2013-11-06",18.99,19.19,17.92,18.02,3305200.0],["2013-11-07",18.0,18.07,17.16,17.8,2981700.0],["2013-11-08",17.8,18.38,17.76,18.26,1341100.0],["2013-11-11",18.28,18.32,17.88,17.91,951200.0],["2013-11-12",17.81,18.04,17.8,17.95,779800.0],["2013-11-13",17.91,18.05,17.82,18.03,1053800.0],["2013-11-14",18.03,18.06,17.83,17.91,897300.0],["2013-11-15",17.97,18.0,17.56,17.62,1767700.0],["2013-11-18",17.62,17.83,17.47,17.5,1199700.0],["2013-11-19",17.55,17.59,17.17,17.22,1264700.0],["2013-11-20",17.24,17.44,17.22,17.3,811800.0],["2013-11-21",17.36,17.72,17.31,17.71,666000.0],["2013-11-22",17.71,17.78,17.55,17.67,957200.0],["2013-11-25",17.69,17.71,17.41,17.57,910900.0],["2013-11-26",17.63,18.11,17.63,17.95,1411100.0],["2013-11-27",18.0,18.14,17.9,18.14,1026700.0],["2013-11-29",18.26,18.46,18.03,18.37,386900.0],["2013-12-02",18.37,18.37,18.04,18.34,1291600.0],["2013-12-03",18.26,18.36,18.0,18.32,2482300.0],["2013-12-04",18.31,18.42,18.02,18.19,1055000.0],["2013-12-05",18.15,18.3,17.8,18.01,1309800.0],["2013-12-06",18.14,18.41,18.13,18.25,1158300.0],["2013-12-09",18.3,18.65,18.28,18.64,983900.0],["2013-12-10",18.64,18.86,18.53,18.77,1234700.0],["2013-12-11",18.78,18.86,18.23,18.31,1241600.0],["2013-12-12",18.29,18.66,18.27,18.51,724200.0],["2013-12-13",18.58,18.79,18.5,18.69,648000.0],["2013-12-16",18.79,18.85,18.58,18.76,868100.0],["2013-12-17",18.76,18.77,18.58,18.73,961800.0],["2013-12-18",18.69,19.1,18.58,19.04,893700.0],["2013-12-19",19.04,19.48,19.04,19.08,989200.0],["2013-12-20",19.16,19.5,19.08,19.4,2016400.0],["2013-12-23",19.49,19.55,19.36,19.55,731800.0],["2013-12-24",19.6,19.88,19.44,19.75,423200.0],["2013-12-26",19.86,19.93,19.63,19.81,411700.0],["2013-12-27",19.81,19.94,19.73,19.82,505200.0],["2013-12-30",19.85,19.91,19.72,19.82,591300.0],["2013-12-31",19.8,19.91,19.69,19.76,992900.0],["2014-01-02",19.91,20.32,19.75,20.06,1523100.0],["2014-01-03",20.04,20.39,20.03,20.34,1599200.0],["2014-01-06",20.33,20.55,20.16,20.5,1178700.0],["2014-01-07",20.6,20.9,20.6,20.83,1407200.0],["2014-01-08",20.76,20.94,20.6,20.81,1933400.0],["2014-01-09",20.87,20.87,20.45,20.65,1182700.0],["2014-01-10",20.64,20.67,20.43,20.66,1015700.0],["2014-01-13",20.57,20.68,19.98,20.09,824500.0],["2014-01-14",20.16,20.53,20.14,20.5,1083300.0],["2014-01-15",20.6,21.06,20.49,20.9,1957400.0],["2014-01-16",20.81,20.94,20.69,20.7,925800.0],["2014-01-17",20.89,21.09,20.66,20.85,1286800.0],["2014-01-21",20.97,21.25,20.79,20.93,1148300.0],["2014-01-22",21.04,21.07,20.7,21.01,1108900.0],["2014-01-23",20.95,21.26,20.81,21.26,997800.0],["2014-01-24",21.19,21.19,20.65,20.9,1512800.0],["2014-01-27",20.97,21.0,20.51,20.64,1248900.0],["2014-01-28",20.71,21.23,20.66,21.18,1476300.0],["2014-01-29",20.96,21.15,20.65,20.8,1323100.0],["2014-01-30",20.96,21.44,20.92,21.16,1259700.0],["2014-01-31",20.84,21.36,20.72,21.27,1248700.0],["2014-02-03",21.18,21.41,20.55,20.77,2561300.0],["2014-02-04",20.82,21.01,20.71,20.88,1723600.0],["2014-02-05",20.82,21.02,20.69,21.0,1787600.0],["2014-02-06",21.0,21.24,20.98,21.12,1873000.0],["2014-02-07",21.48,21.7,21.01,21.36,1807500.0],["2014-02-10",21.4,21.42,21.15,21.37,686400.0],["2014-02-11",21.33,21.59,21.33,21.54,608300.0],["2014-02-12",21.57,21.7,21.43,21.56,870700.0],["2014-02-13",21.37,21.81,21.34,21.74,803300.0],["2014-02-14",21.73,21.81,21.4,21.65,499900.0],["2014-02-18",21.65,21.97,21.59,21.8,685600.0],["2014-02-19",21.73,21.85,21.49,21.72,808900.0],["2014-02-20",21.73,22.04,21.65,21.99,577700.0],["2014-02-21",22.06,22.11,21.75,21.82,1183400.0],["2014-02-24",21.84,22.09,21.71,21.85,2227000.0],["2014-02-25",24.8,24.8,23.28,23.69,3645200.0],["2014-02-26",23.76,23.76,23.08,23.34,1912500.0],["2014-02-27",23.32,23.43,22.97,23.02,1584700.0],["2014-02-28",23.0,23.09,22.61,22.69,1625800.0],["2014-03-03",22.46,22.57,22.18,22.44,1802100.0],["2014-03-04",22.58,22.75,22.42,22.5,1880000.0],["2014-03-05",22.5,22.99,22.48,22.94,2903700.0],["2014-03-06",23.01,23.17,22.97,23.06,679900.0],["2014-03-07",23.12,23.2,22.92,23.07,565600.0],["2014-03-10",23.0,23.09,22.78,22.99,611500.0],["2014-03-11",23.0,23.11,22.73,22.85,873100.0],["2014-03-12",22.76,23.22,22.62,23.22,648800.0],["2014-03-13",23.29,23.39,22.92,22.98,999400.0],["2014-03-14",22.87,23.39,22.87,23.26,1001400.0],["2014-03-17",23.33,23.39,22.95,22.99,1327100.0],["2014-03-18",23.02,23.29,22.97,23.14,956500.0],["2014-03-19",23.18,23.18,22.74,22.96,972600.0],["2014-03-20",22.96,23.07,22.8,22.86,332200.0],["2014-03-21",22.98,22.98,22.39,22.46,986000.0],["2014-03-24",22.12,22.4,21.68,21.89,1095200.0],["2014-03-25",22.03,22.19,21.74,21.89,656000.0],["2014-03-26",22.07,22.15,21.64,21.66,1095200.0],["2014-03-27",21.74,21.75,21.29,21.55,1023700.0],["2014-03-28",21.59,21.82,21.59,21.67,936000.0],["2014-03-31",21.73,21.98,21.68,21.75,733000.0],["2014-04-01",21.8,22.34,21.8,22.31,1449100.0],["2014-04-02",22.33,22.33,21.97,22.0,608000.0],["2014-04-03",21.97,22.07,21.38,21.59,1076000.0],["2014-04-04",21.77,21.77,20.99,21.2,1453400.0],["2014-04-07",21.16,21.16,20.0,20.32,2758000.0],["2014-04-08",20.31,20.61,20.21,20.49,858000.0],["2014-04-09",20.63,20.82,20.45,20.77,1045600.0],["2014-04-10",20.75,20.75,20.23,20.31,1306400.0],["2014-04-11",20.09,20.34,19.93,20.04,1336400.0],["2014-04-14",20.24,20.29,19.99,20.18,1081800.0],["2014-04-15",20.28,20.34,19.61,19.82,1384800.0],["2014-04-16",20.02,20.5,19.9,20.41,1115500.0],["2014-04-17",20.32,20.69,20.22,20.58,565400.0],["2014-04-21",20.67,20.86,20.43,20.85,969000.0],["2014-04-22",20.94,21.45,20.88,21.36,832300.0],["2014-04-23",21.29,21.64,21.29,21.57,1842100.0],["2014-04-24",21.64,21.66,21.37,21.45,1336700.0],["2014-04-25",21.35,21.46,20.85,20.93,920000.0],["2014-04-28",21.02,21.05,20.09,20.37,1175900.0],["2014-04-29",20.53,20.89,20.27,20.7,799600.0],["2014-04-30",20.59,20.9,20.42,20.88,1138100.0],["2014-05-01",20.85,21.25,20.71,21.02,1116500.0],["2014-05-02",21.03,21.28,20.99,21.01,840500.0],["2014-05-05",20.92,21.48,20.79,21.37,1295600.0],["2014-05-06",21.25,21.35,20.88,20.93,1606300.0],["2014-05-07",21.61,23.16,21.6,23.03,3692200.0],["2014-05-08",22.89,23.03,22.14,22.19,2121000.0],["2014-05-09",22.13,22.38,21.94,22.21,996800.0],["2014-05-12",22.36,23.3,22.26,23.17,1177200.0],["2014-05-13",23.11,23.29,22.76,22.77,1033000.0],["2014-05-14",22.68,22.79,22.24,22.39,1346300.0],["2014-05-15",22.32,22.45,21.96,22.34,1229200.0],["2014-05-16",22.29,22.42,22.0,22.3,905100.0],["2014-05-19",22.32,23.25,22.26,22.74,1190700.0],["2014-05-20",22.74,23.12,22.5,23.01,5613900.0],["2014-05-21",23.02,24.0,23.01,23.69,2284400.0],["2014-05-22",23.64,24.3,23.64,24.12,2801100.0],["2014-05-23",24.05,24.33,23.86,24.25,770500.0],["2014-05-27",24.3,24.71,24.25,24.5,1097700.0],["2014-05-28",23.7,23.86,23.37,23.68,1784100.0],["2014-05-29",23.72,23.93,23.58,23.9,1210100.0],["2014-05-30",23.94,23.94,23.39,23.72,1945500.0],["2014-06-02",23.75,23.95,23.57,23.75,953700.0],["2014-06-03",23.67,23.85,23.37,23.57,962300.0],["2014-06-04",23.57,24.12,23.37,23.98,1064100.0],["2014-06-05",24.16,24.3,23.74,24.12,802100.0],["2014-06-06",24.24,24.3,23.93,24.02,1036200.0],["2014-06-09",24.21,24.27,23.96,24.03,1118000.0],["2014-06-10",23.87,24.05,23.73,23.86,714000.0],["2014-06-11",23.58,23.8,23.53,23.61,713600.0],["2014-06-12",23.6,23.6,22.88,23.09,1150600.0],["2014-06-13",23.15,23.71,23.15,23.51,2513800.0],["2014-06-16",23.46,23.69,23.37,23.49,1293500.0],["2014-06-17",23.42,23.77,23.31,23.75,1537600.0],["2014-06-18",23.74,23.81,23.31,23.8,1416500.0],["2014-06-19",23.87,23.97,23.59,23.94,1785000.0],["2014-06-20",23.98,23.98,23.43,23.57,20953100.0],["2014-06-23",23.61,23.74,23.43,23.46,1419800.0],["2014-06-24",23.46,24.02,23.39,23.61,2689200.0],["2014-06-25",23.51,24.13,23.51,24.11,1672200.0],["2014-06-26",24.06,24.42,23.93,24.22,2926000.0],["2014-06-27",24.06,24.33,23.98,24.14,13637800.0],["2014-06-30",24.18,24.7,24.12,24.69,2155700.0],["2014-07-01",24.78,25.24,24.75,24.94,2624100.0],["2014-07-02",25.01,25.28,24.81,24.84,943500.0],["2014-07-03",24.91,25.14,24.8,25.14,1282100.0],["2014-07-07",25.01,25.24,24.91,24.95,1346500.0],["2014-07-08",24.89,24.95,24.1,24.14,2004900.0],["2014-07-09",24.24,24.44,24.09,24.3,1506300.0],["2014-07-10",23.85,24.65,23.85,24.62,2121300.0],["2014-07-11",24.57,24.57,24.07,24.11,1326600.0],["2014-07-14",24.25,24.34,24.06,24.09,1028000.0],["2014-07-15",24.25,24.25,23.73,23.91,719700.0],["2014-07-16",24.01,24.16,23.75,23.91,1766200.0],["2014-07-17",23.79,24.17,23.67,23.91,2392700.0],["2014-07-18",24.0,24.26,23.96,24.11,1588000.0],["2014-07-21",24.0,24.11,23.67,23.78,978300.0],["2014-07-22",23.88,24.21,23.84,24.03,923800.0],["2014-07-23",24.13,24.2,23.95,24.0,826000.0],["2014-07-24",24.04,24.36,23.99,24.21,1245500.0],["2014-07-25",24.13,24.27,23.86,24.01,690400.0],["2014-07-28",23.96,24.02,23.63,23.96,784500.0],["2014-07-29",23.97,24.12,23.71,23.76,1048500.0],["2014-07-30",23.89,23.91,23.6,23.85,737300.0],["2014-07-31",23.68,23.74,23.16,23.21,1299800.0],["2014-08-01",22.2,22.38,21.49,21.6,5310300.0],["2014-08-04",21.59,21.79,21.46,21.57,2649100.0],["2014-08-05",21.51,21.68,21.34,21.51,1844700.0],["2014-08-06",21.38,21.56,21.16,21.22,1464500.0],["2014-08-07",21.22,21.36,21.01,21.1,1561900.0],["2014-08-08",21.05,21.13,20.82,21.07,1427500.0],["2014-08-11",21.16,21.21,20.98,21.07,902300.0],["2014-08-12",21.0,21.33,20.88,20.9,1936200.0],["2014-08-13",20.95,21.36,20.82,21.34,1391400.0],["2014-08-14",21.32,21.46,21.14,21.3,1171600.0],["2014-08-15",21.44,21.56,21.2,21.46,974400.0],["2014-08-18",21.54,21.84,21.54,21.77,785000.0],["2014-08-19",21.79,21.9,21.66,21.7,692800.0],["2014-08-20",21.61,21.82,21.52,21.76,808100.0],["2014-08-21",21.76,21.77,21.47,21.49,1032000.0],["2014-08-22",21.44,21.85,21.36,21.72,734800.0],["2014-08-25",21.8,21.91,21.59,21.67,590500.0],["2014-08-26",21.7,21.86,21.61,21.77,788400.0],["2014-08-27",21.74,21.93,21.66,21.87,848300.0],["2014-08-28",21.84,22.17,21.73,21.94,1028300.0],["2014-08-29",21.78,22.18,21.78,21.96,772800.0],["2014-09-02",22.37,22.75,22.37,22.71,2181300.0],["2014-09-03",22.74,22.87,22.4,22.55,1392400.0],["2014-09-04",22.63,22.73,22.44,22.5,950700.0],["2014-09-05",22.49,22.77,22.45,22.71,1195800.0],["2014-09-08",22.61,22.89,22.61,22.89,988600.0],["2014-09-09",22.83,22.93,22.64,22.85,1942600.0],["2014-09-10",22.89,23.69,22.89,23.62,2091600.0],["2014-09-11",23.65,23.79,23.43,23.5,1907400.0],["2014-09-12",23.42,23.55,23.24,23.43,1018400.0],["2014-09-15",23.51,23.62,23.34,23.45,965500.0],["2014-09-16",23.58,24.55,23.58,24.4,3273400.0],["2014-09-17",24.4,24.54,24.12,24.22,1731400.0],["2014-09-18",24.34,24.63,24.26,24.48,1408400.0],["2014-09-19",24.64,24.75,24.24,24.48,2753600.0],["2014-09-22",24.45,24.54,23.87,23.93,1908000.0],["2014-09-23",23.87,24.08,23.74,23.77,1427900.0],["2014-09-24",23.76,24.11,23.74,24.05,1484200.0],["2014-09-25",23.93,24.03,23.63,23.69,1319500.0],["2014-09-26",23.69,24.28,23.59,24.2,2258000.0],["2014-09-29",23.94,24.52,23.87,24.31,1558700.0],["2014-09-30",24.26,24.3,24.0,24.02,1836200.0],["2014-10-01",24.03,24.03,23.48,23.56,2018000.0],["2014-10-02",23.59,23.69,23.06,23.56,921100.0],["2014-10-03",23.73,24.23,23.61,24.14,2122100.0],["2014-10-06",24.23,24.43,23.99,24.09,1319200.0],["2014-10-07",24.02,24.26,23.76,23.77,1082600.0],["2014-10-08",23.72,24.7,23.67,24.68,2482800.0],["2014-10-09",24.62,24.69,23.68,23.72,1658300.0],["2014-10-10",23.65,23.82,22.74,22.79,2426900.0],["2014-10-13",22.64,22.74,21.68,21.72,2880700.0],["2014-10-14",21.91,22.2,21.66,21.8,2199600.0],["2014-10-15",21.35,22.11,21.14,21.96,1780000.0],["2014-10-16",21.46,22.2,21.41,21.89,2493400.0],["2014-10-17",22.22,22.7,22.09,22.5,965200.0],["2014-10-20",22.53,23.23,22.49,22.99,1479700.0],["2014-10-21",23.27,23.6,23.17,23.45,1889500.0],["2014-10-22",23.53,23.64,23.28,23.29,1563700.0],["2014-10-23",23.55,23.76,23.4,23.5,1631800.0],["2014-10-24",23.46,23.65,23.38,23.54,1308500.0],["2014-10-27",23.5,23.9,23.43,23.77,1032800.0],["2014-10-28",23.91,24.31,23.86,24.26,1199200.0],["2014-10-29",24.23,24.78,24.1,24.75,1238300.0],["2014-10-30",24.58,24.97,24.5,24.86,1195800.0],["2014-10-31",25.25,26.92,25.25,26.0,5227800.0],["2014-11-03",26.0,26.49,25.88,26.08,1529000.0],["2014-11-04",25.88,25.96,25.51,25.77,849000.0],["2014-11-05",26.0,26.01,25.55,25.65,571100.0],["2014-11-06",25.6,25.89,25.6,25.85,850700.0],["2014-11-07",25.84,26.09,25.69,25.99,1127300.0],["2014-11-10",26.06,26.22,25.87,26.1,761800.0],["2014-11-11",26.1,26.16,25.85,26.12,630600.0],["2014-11-12",25.96,26.23,25.9,26.04,823200.0],["2014-11-13",26.15,26.56,26.07,26.11,768900.0],["2014-11-14",26.15,26.34,26.01,26.03,722500.0],["2014-11-17",25.83,26.24,25.8,26.0,815400.0],["2014-11-18",25.99,26.49,25.98,26.2,1274500.0],["2014-11-19",26.2,26.2,25.8,25.85,729800.0],["2014-11-20",25.67,26.43,25.58,26.37,1106900.0],["2014-11-21",26.77,26.82,25.91,26.04,1024200.0],["2014-11-24",26.11,26.61,26.11,26.49,1040300.0],["2014-11-25",26.51,26.72,26.35,26.57,727600.0],["2014-11-26",26.59,26.8,26.44,26.77,620100.0],["2014-11-28",26.76,27.0,26.75,26.8,250700.0],["2014-12-01",26.73,26.82,26.44,26.58,651000.0],["2014-12-02",26.57,26.69,26.37,26.52,563100.0],["2014-12-03",26.59,26.64,26.42,26.57,509900.0],["2014-12-04",26.47,26.78,26.35,26.73,594000.0],["2014-12-05",26.82,27.39,26.65,27.36,985600.0],["2014-12-08",27.14,27.42,26.28,26.51,1450200.0],["2014-12-09",26.11,26.51,25.75,26.18,1390100.0],["2014-12-10",26.13,26.24,25.74,25.81,860800.0],["2014-12-11",25.86,26.04,25.5,25.58,1147400.0],["2014-12-12",25.38,25.57,25.07,25.12,870600.0],["2014-12-15",25.3,25.48,24.92,25.2,1104400.0],["2014-12-16",25.03,25.3,24.81,24.84,866300.0],["2014-12-17",25.03,25.63,24.8,25.6,753500.0],["2014-12-18",26.04,26.06,25.68,25.86,1112200.0],["2014-12-19",25.9,26.31,25.7,26.29,2031500.0],["2014-12-22",26.2,26.41,26.0,26.09,570400.0],["2014-12-23",26.19,26.45,26.15,26.4,576400.0],["2014-12-24",26.51,26.91,26.41,26.62,470400.0],["2014-12-26",26.74,26.74,26.53,26.53,344300.0],["2014-12-29",26.73,27.01,26.51,26.95,764500.0],["2014-12-30",26.94,27.06,26.55,26.58,522500.0],["2014-12-31",26.61,26.78,26.1,26.11,595100.0],["2015-01-02",26.22,26.38,25.77,26.16,547100.0],["2015-01-05",25.96,26.08,25.53,25.56,615000.0],["2015-01-06",25.57,25.57,24.71,24.82,982700.0],["2015-01-07",25.01,25.16,24.77,25.11,828700.0],["2015-01-08",25.39,25.94,25.32,25.83,870800.0],["2015-01-09",25.83,25.83,25.25,25.29,501800.0],["2015-01-12",25.18,25.32,24.99,25.0,555000.0],["2015-01-13",25.29,25.66,24.95,25.27,599600.0],["2015-01-14",24.97,25.03,24.44,24.68,586700.0],["2015-01-15",24.75,24.98,24.33,24.46,694800.0],["2015-01-16",24.47,25.06,24.39,25.03,561600.0],["2015-01-20",25.11,25.12,24.42,24.85,812000.0],["2015-01-21",24.77,25.05,24.59,24.78,468600.0],["2015-01-22",24.95,25.33,24.61,25.33,878400.0],["2015-01-23",25.36,25.57,25.17,25.47,546800.0],["2015-01-26",25.43,25.71,25.39,25.7,628900.0],["2015-01-27",25.3,25.62,25.3,25.41,956200.0],["2015-01-28",25.68,25.7,24.5,24.55,1667100.0],["2015-01-29",24.56,24.77,24.14,24.68,1010400.0],["2015-01-30",24.39,24.55,23.74,23.77,1395500.0],["2015-02-02",23.85,24.15,23.53,23.85,1638200.0],["2015-02-03",23.94,24.16,23.92,24.13,1357600.0],["2015-02-04",24.02,24.51,24.02,24.39,1080000.0],["2015-02-05",24.44,24.56,24.23,24.46,651800.0],["2015-02-06",24.46,24.64,24.28,24.38,652000.0],["2015-02-09",24.14,24.51,24.08,24.39,790000.0],["2015-02-10",24.6,24.87,24.33,24.75,597200.0],["2015-02-11",24.77,24.92,24.42,24.59,715900.0],["2015-02-12",24.74,24.89,24.39,24.68,511600.0],["2015-02-13",24.66,25.1,24.57,25.04,977100.0],["2015-02-17",25.05,25.33,24.95,25.33,762600.0],["2015-02-18",25.32,25.53,25.17,25.3,582000.0],["2015-02-19",25.29,25.45,25.12,25.42,412600.0],["2015-02-20",25.3,25.85,25.22,25.84,498400.0],["2015-02-23",25.82,26.04,25.57,25.69,462700.0],["2015-02-24",25.8,25.94,25.54,25.73,572300.0],["2015-02-25",25.75,26.17,25.74,26.1,518700.0],["2015-02-26",26.15,26.24,25.78,25.85,800100.0],["2015-02-27",25.61,26.32,25.34,25.59,1745400.0],["2015-03-02",25.75,26.79,25.59,26.78,1505900.0],["2015-03-03",26.54,26.72,25.83,26.19,953100.0],["2015-03-04",26.18,26.24,25.94,26.15,790200.0],["2015-03-05",26.26,26.33,26.07,26.21,649000.0],["2015-03-06",26.07,26.21,25.55,25.76,891000.0],["2015-03-09",25.51,25.68,25.41,25.48,666500.0],["2015-03-10",25.16,25.42,24.94,25.26,945900.0],["2015-03-11",25.72,25.88,25.07,25.37,1214300.0],["2015-03-12",25.38,25.61,25.25,25.44,979100.0],["2015-03-13",25.4,25.45,24.84,25.08,1108300.0],["2015-03-16",25.24,25.54,25.08,25.53,807000.0],["2015-03-17",25.43,25.47,25.2,25.4,710900.0],["2015-03-18",25.36,25.86,25.2,25.72,973900.0],["2015-03-19",25.59,25.77,25.43,25.51,610900.0],["2015-03-20",25.64,25.68,25.38,25.5,1220500.0],["2015-03-23",25.47,25.64,25.33,25.43,471900.0],["2015-03-24",25.45,25.58,25.21,25.48,528900.0],["2015-03-25",25.47,25.47,24.95,24.96,864800.0],["2015-03-26",24.79,25.04,24.61,24.93,618400.0],["2015-03-27",24.95,25.03,24.61,25.0,715900.0],["2015-03-30",25.18,25.38,25.02,25.25,847100.0],["2015-03-31",25.12,25.41,25.04,25.23,869600.0],["2015-04-01",25.14,25.38,24.98,25.31,808400.0],["2015-04-02",25.22,25.69,25.09,25.69,908400.0],["2015-04-06",25.53,25.95,25.46,25.91,2284600.0],["2015-04-07",25.87,26.12,25.7,25.74,734900.0],["2015-04-08",25.69,25.88,25.48,25.73,794200.0],["2015-04-09",25.82,26.07,25.69,25.93,1116800.0],["2015-04-10",25.97,26.1,25.78,25.8,575700.0],["2015-04-13",25.76,26.15,25.68,25.95,1029300.0],["2015-04-14",26.0,26.11,25.85,26.03,597500.0],["2015-04-15",26.09,26.33,26.09,26.18,654800.0],["2015-04-16",26.13,26.24,26.0,26.24,510900.0],["2015-04-17",26.02,26.06,25.6,25.7,504200.0],["2015-04-20",25.82,25.91,25.53,25.91,510400.0],["2015-04-21",26.0,26.09,25.77,25.97,679300.0],["2015-04-22",26.0,26.1,25.78,25.99,433000.0],["2015-04-23",25.91,26.07,25.83,25.98,604200.0],["2015-04-24",26.06,26.3,25.9,25.99,456400.0],["2015-04-27",26.01,26.07,25.51,25.58,898300.0],["2015-04-28",25.54,25.72,25.29,25.51,765700.0],["2015-04-29",25.39,25.8,25.37,25.63,489200.0],["2015-04-30",25.54,25.71,24.99,25.06,967600.0],["2015-05-01",26.73,27.24,26.47,27.08,1991100.0],["2015-05-04",27.25,27.78,27.21,27.75,1423800.0],["2015-05-05",27.75,27.79,26.86,26.89,1201800.0],["2015-05-06",26.97,27.09,26.56,26.63,701900.0],["2015-05-07",26.65,26.79,26.43,26.56,496600.0],["2015-05-08",26.9,26.99,26.68,26.85,671100.0],["2015-05-11",26.82,26.9,26.61,26.63,444200.0],["2015-05-12",26.49,26.79,26.25,26.59,490500.0],["2015-05-13",26.67,26.83,26.52,26.65,677900.0],["2015-05-14",26.86,27.01,26.65,27.0,365100.0],["2015-05-15",26.99,27.25,26.95,27.16,529000.0],["2015-05-18",27.14,27.5,27.14,27.49,447500.0],["2015-05-19",27.54,27.71,27.22,27.25,602000.0],["2015-05-20",27.26,27.28,26.94,27.19,847500.0],["2015-05-21",27.12,27.31,26.89,27.27,848700.0],["2015-05-22",27.2,27.44,27.17,27.36,392700.0],["2015-05-26",27.25,28.35,27.17,28.32,2130600.0],["2015-05-27",28.42,28.97,28.27,28.84,1650000.0],["2015-05-28",28.86,28.86,28.39,28.4,978400.0],["2015-05-29",28.44,28.67,28.41,28.6,1047700.0],["2015-06-01",28.53,29.0,28.46,28.65,1243000.0],["2015-06-02",28.6,28.8,28.45,28.53,411700.0],["2015-06-03",28.66,29.1,28.47,28.97,1009700.0],["2015-06-04",28.95,29.07,28.62,28.69,473400.0],["2015-06-05",28.55,29.04,28.39,29.01,954100.0],["2015-06-08",29.0,29.11,28.74,28.78,1188000.0],["2015-06-09",28.78,28.85,28.48,28.6,603000.0],["2015-06-10",28.77,29.08,28.69,28.93,998300.0],["2015-06-11",28.97,29.21,28.83,29.21,594000.0],["2015-06-12",28.37,29.09,28.37,28.93,689700.0],["2015-06-15",28.74,28.89,28.42,28.81,571700.0],["2015-06-16",28.72,28.83,28.52,28.68,825800.0],["2015-06-17",28.82,29.02,28.51,28.71,798900.0],["2015-06-18",28.75,29.05,28.75,28.94,682000.0],["2015-06-19",28.96,28.96,28.67,28.73,760100.0],["2015-06-22",28.97,29.04,28.9,29.0,678900.0],["2015-06-23",29.08,29.17,28.93,29.16,601900.0],["2015-06-24",29.13,29.17,28.88,28.92,554600.0],["2015-06-25",29.06,29.13,28.8,29.0,709600.0],["2015-06-26",29.07,29.11,28.54,28.58,2604200.0],["2015-06-29",28.19,28.41,27.56,27.58,959400.0],["2015-06-30",27.84,27.84,27.29,27.49,979200.0],["2015-07-01",27.76,27.91,27.46,27.59,990100.0],["2015-07-02",27.72,27.86,27.37,27.57,822500.0],["2015-07-06",27.3,27.6,27.04,27.09,1605000.0],["2015-07-07",27.17,27.25,26.38,26.92,1000100.0],["2015-07-08",26.81,26.81,26.27,26.4,984600.0],["2015-07-09",26.79,26.79,26.44,26.54,749100.0],["2015-07-10",26.83,27.02,26.67,26.91,782200.0],["2015-07-13",27.14,27.46,27.12,27.41,664000.0],["2015-07-14",27.49,27.74,27.18,27.63,551200.0],["2015-07-15",27.68,27.68,27.01,27.05,675900.0],["2015-07-16",27.28,27.32,27.01,27.32,526900.0],["2015-07-17",27.26,27.35,26.62,26.76,974000.0],["2015-07-20",26.88,26.88,26.45,26.76,572600.0],["2015-07-21",26.78,27.05,26.22,26.23,524900.0],["2015-07-22",26.09,26.5,26.07,26.26,716300.0],["2015-07-23",26.4,26.69,26.15,26.19,660800.0],["2015-07-24",26.16,26.36,25.75,25.89,600900.0],["2015-07-27",25.71,25.72,25.3,25.52,943500.0],["2015-07-28",25.61,26.09,25.26,26.06,883500.0],["2015-07-29",26.07,26.26,25.71,26.21,549700.0],["2015-07-30",26.11,26.4,25.87,26.12,642400.0],["2015-07-31",26.17,26.33,26.01,26.22,482700.0],["2015-08-03",26.25,26.52,26.04,26.25,559600.0],["2015-08-04",26.28,26.51,26.02,26.23,702200.0],["2015-08-05",26.46,26.46,25.51,25.54,761900.0],["2015-08-06",25.58,25.58,24.67,25.24,920200.0],["2015-08-07",25.11,25.43,24.92,25.2,745300.0],["2015-08-10",25.44,25.87,25.29,25.76,1167300.0],["2015-08-11",25.25,26.05,25.07,25.54,2313700.0],["2015-08-12",25.21,25.88,25.17,25.8,1221500.0],["2015-08-13",25.96,26.31,25.87,26.24,838800.0],["2015-08-14",26.25,26.35,26.03,26.3,878500.0],["2015-08-17",26.2,26.62,26.06,26.56,1385100.0],["2015-08-18",26.46,26.54,26.12,26.24,729900.0],["2015-08-19",26.14,26.14,25.64,25.74,707500.0],["2015-08-20",25.41,25.49,24.93,25.38,2123200.0],["2015-08-21",25.19,25.24,24.36,24.38,2109200.0],["2015-08-24",23.15,24.31,22.64,23.98,2422800.0],["2015-08-25",24.61,24.65,23.92,23.94,1428500.0],["2015-08-26",24.44,24.45,23.73,24.26,2415900.0],["2015-08-27",24.63,25.01,24.39,24.85,1270600.0],["2015-08-28",24.7,25.04,24.63,24.8,839500.0],["2015-08-31",24.75,24.91,24.51,24.62,704200.0],["2015-09-01",24.22,24.44,23.85,23.99,974200.0],["2015-09-02",24.21,24.34,23.73,24.34,853200.0],["2015-09-03",24.44,24.96,24.4,24.73,988000.0],["2015-09-04",24.37,24.87,24.37,24.7,870200.0],["2015-09-08",25.14,25.44,24.9,25.42,876000.0],["2015-09-09",25.7,25.81,24.92,25.01,1436800.0],["2015-09-10",25.05,25.18,24.75,24.88,822300.0],["2015-09-11",24.77,25.04,24.56,25.03,644800.0],["2015-09-14",25.03,25.09,24.94,25.05,592400.0],["2015-09-15",25.13,25.35,25.06,25.34,500600.0],["2015-09-16",25.42,25.74,25.34,25.66,389400.0],["2015-09-17",25.68,25.98,25.6,25.74,846000.0],["2015-09-18",25.41,25.84,25.3,25.53,1574400.0],["2015-09-21",25.67,25.94,25.46,25.59,970600.0],["2015-09-22",25.27,25.53,24.91,25.2,721600.0],["2015-09-23",25.29,25.4,24.98,25.1,688600.0],["2015-09-24",24.93,24.93,24.48,24.69,1025400.0],["2015-09-25",24.86,24.86,24.19,24.38,897800.0],["2015-09-28",24.35,24.5,23.96,24.01,1224000.0],["2015-09-29",23.95,24.01,23.34,23.58,1265400.0],["2015-09-30",23.84,24.11,23.62,24.04,888700.0],["2015-10-01",24.03,24.3,23.79,24.09,868700.0],["2015-10-02",23.73,24.6,23.46,24.6,682800.0],["2015-10-05",24.75,25.31,24.64,25.25,1391900.0],["2015-10-06",25.28,25.68,25.28,25.43,1170900.0],["2015-10-07",25.56,25.93,25.26,25.66,924300.0],["2015-10-08",25.84,26.09,25.49,25.92,965800.0],["2015-10-09",25.91,26.09,25.74,25.94,585200.0],["2015-10-12",25.96,25.96,25.59,25.61,611000.0],["2015-10-13",25.53,25.82,25.21,25.41,777900.0],["2015-10-14",25.47,25.85,25.34,25.52,652600.0],["2015-10-15",25.63,25.9,25.36,25.88,469800.0],["2015-10-16",25.88,26.05,25.74,25.89,384200.0],["2015-10-19",25.82,25.99,25.63,25.99,287400.0],["2015-10-20",25.98,26.35,25.73,25.85,477400.0],["2015-10-21",26.18,26.32,25.51,25.57,375200.0],["2015-10-22",25.79,26.11,25.6,26.01,461200.0],["2015-10-23",26.22,26.8,26.12,26.76,930100.0],["2015-10-26",26.76,27.26,26.71,27.03,782500.0],["2015-10-27",27.05,27.17,26.61,26.64,916900.0],["2015-10-28",26.68,27.37,26.58,27.35,750700.0],["2015-10-29",27.38,27.52,26.99,27.05,1101800.0],["2015-10-30",29.07,29.68,27.23,27.28,2692800.0],["2015-11-02",27.28,27.36,26.46,26.9,1645300.0],["2015-11-03",26.75,26.81,26.16,26.5,1873000.0],["2015-11-04",26.5,26.61,25.97,26.37,1398900.0],["2015-11-05",26.48,26.62,26.0,26.18,992100.0],["2015-11-06",26.18,26.5,26.14,26.47,763000.0],["2015-11-09",26.47,26.66,26.1,26.56,1691900.0],["2015-11-10",26.46,26.79,26.29,26.49,1034800.0],["2015-11-11",26.53,26.63,26.35,26.5,662200.0],["2015-11-12",26.3,26.5,25.89,26.25,1516500.0],["2015-11-13",26.13,26.31,25.92,25.94,964200.0],["2015-11-16",25.6,25.98,25.45,25.88,1574900.0],["2015-11-17",25.98,25.98,25.43,25.6,1545300.0],["2015-11-18",25.56,25.84,25.45,25.79,2083900.0],["2015-11-19",25.83,25.99,25.69,25.76,1433100.0],["2015-11-20",25.79,25.91,25.66,25.72,921300.0],["2015-11-23",25.64,25.74,25.22,25.24,1119300.0],["2015-11-24",25.0,25.43,24.87,25.37,946500.0],["2015-11-25",25.31,25.63,25.31,25.56,458000.0],["2015-11-27",25.46,25.69,25.27,25.61,430200.0],["2015-11-30",25.61,25.78,25.29,25.39,906400.0],["2015-12-01",25.49,25.69,25.32,25.59,961700.0],["2015-12-02",25.52,25.66,25.05,25.19,1007200.0],["2015-12-03",25.3,25.37,24.71,24.96,1046400.0],["2015-12-04",24.97,25.22,24.85,25.14,702700.0],["2015-12-07",25.01,25.17,24.9,25.07,990200.0],["2015-12-08",24.93,25.06,24.58,24.81,691800.0],["2015-12-09",24.72,24.94,24.4,24.53,665500.0],["2015-12-10",24.57,24.84,24.44,24.61,609700.0],["2015-12-11",24.39,24.86,24.21,24.7,1272800.0],["2015-12-14",24.66,24.82,24.38,24.75,1608300.0],["2015-12-15",24.94,25.34,24.84,24.9,1016900.0],["2015-12-16",25.11,25.53,24.83,25.47,1026900.0],["2015-12-17",25.45,25.5,24.93,24.97,656400.0],["2015-12-18",24.87,25.15,24.51,24.68,3237400.0],["2015-12-21",24.87,24.96,24.47,24.79,928400.0],["2015-12-22",24.9,25.18,24.82,25.02,761300.0],["2015-12-23",25.13,25.21,24.77,25.01,1261700.0],["2015-12-24",25.05,25.13,24.77,24.9,504200.0],["2015-12-28",24.83,24.95,24.61,24.9,639900.0],["2015-12-29",25.03,25.25,24.92,25.17,468300.0],["2015-12-30",25.09,25.24,24.76,24.78,677400.0],["2015-12-31",24.68,24.93,24.57,24.57,711200.0],["2016-01-04",24.14,24.27,23.68,23.97,1355700.0],["2016-01-05",23.97,24.15,23.65,23.91,1290800.0],["2016-01-06",23.55,23.85,23.46,23.77,1312700.0],["2016-01-07",23.36,23.67,23.1,23.11,1034300.0],["2016-01-08",23.25,23.33,22.74,22.81,960300.0],["2016-01-11",22.89,22.9,22.27,22.78,1023200.0],["2016-01-12",22.94,23.2,22.81,23.13,1084700.0],["2016-01-13",23.16,23.17,21.8,22.08,1676900.0],["2016-01-14",22.13,22.67,21.64,22.51,1367900.0],["2016-01-15",21.99,22.52,21.94,22.5,1507200.0],["2016-01-19",22.68,22.82,22.27,22.38,1206600.0],["2016-01-20",22.04,22.1,21.31,21.55,2009200.0],["2016-01-21",21.65,21.7,21.25,21.43,1443500.0],["2016-01-22",21.75,22.21,21.67,22.12,795100.0],["2016-01-25",22.05,22.2,21.75,21.81,798600.0],["2016-01-26",21.86,22.36,21.85,22.35,842400.0],["2016-01-27",22.24,22.49,21.85,22.0,767100.0],["2016-01-28",22.18,22.2,21.55,21.74,944800.0],["2016-01-29",21.81,22.7,21.81,22.7,1221300.0],["2016-02-01",22.57,22.62,22.2,22.46,1269100.0],["2016-02-02",22.23,22.29,21.29,21.65,1561800.0],["2016-02-03",21.75,21.85,20.99,21.58,1435500.0],["2016-02-04",21.55,21.95,21.22,21.36,711600.0],["2016-02-05",21.21,21.26,19.85,20.06,3490000.0],["2016-02-08",19.55,19.93,18.91,19.39,3070200.0],["2016-02-09",19.11,19.76,18.77,19.36,2100700.0],["2016-02-10",19.48,20.19,19.35,19.49,1228200.0],["2016-02-11",19.15,19.67,18.78,19.45,1706600.0],["2016-02-12",19.63,19.74,19.33,19.41,1227200.0],["2016-02-16",19.69,20.22,19.59,20.15,891200.0],["2016-02-17",20.23,20.55,20.15,20.32,1752000.0],["2016-02-18",20.29,20.41,19.48,19.58,2295300.0],["2016-02-19",19.53,20.14,19.41,20.04,1798000.0],["2016-02-22",20.18,20.78,20.12,20.59,1254200.0],["2016-02-23",20.56,20.73,20.32,20.34,1088900.0],["2016-02-24",20.15,21.06,20.06,20.92,1565100.0],["2016-02-25",21.0,21.28,20.49,20.7,1345600.0],["2016-02-26",20.65,22.48,20.65,21.84,1927000.0],["2016-02-29",21.8,22.13,21.68,21.99,1354700.0],["2016-03-01",22.18,22.52,21.95,22.38,1266200.0],["2016-03-02",22.28,22.4,22.06,22.3,1056400.0],["2016-03-03",22.31,22.57,22.24,22.5,949900.0],["2016-03-04",22.57,22.57,22.19,22.35,1015700.0],["2016-03-07",22.24,22.74,22.15,22.52,948200.0],["2016-03-08",22.4,22.41,22.07,22.18,756000.0],["2016-03-09",22.29,22.41,22.11,22.25,630900.0],["2016-03-10",22.35,22.45,21.74,22.1,943400.0],["2016-03-11",22.29,22.59,22.22,22.51,778300.0],["2016-03-14",22.45,22.55,22.2,22.35,822700.0],["2016-03-15",22.25,22.38,21.95,22.12,561700.0],["2016-03-16",22.03,22.52,22.03,22.34,543400.0],["2016-03-17",22.26,22.7,22.15,22.6,816800.0],["2016-03-18",22.54,23.01,22.53,22.65,1936400.0],["2016-03-21",22.54,22.99,22.41,22.91,1940700.0],["2016-03-22",22.91,23.1,22.71,22.73,1137700.0],["2016-03-23",22.62,22.69,22.24,22.35,944300.0],["2016-03-24",22.26,22.59,22.13,22.55,663600.0],["2016-03-28",22.66,22.66,22.39,22.57,774100.0],["2016-03-29",22.41,22.85,22.25,22.77,1097000.0],["2016-03-30",22.83,23.0,22.26,22.3,1781100.0],["2016-03-31",22.22,22.55,21.96,22.31,1791800.0],["2016-04-01",22.14,22.29,22.01,22.25,1259500.0],["2016-04-04",22.25,22.31,21.79,21.84,1073400.0],["2016-04-05",21.63,21.66,21.06,21.35,2237700.0],["2016-04-06",21.4,21.7,21.34,21.53,815200.0],["2016-04-07",21.44,21.61,21.0,21.08,1072200.0],["2016-04-08",21.24,21.35,21.05,21.29,872300.0],["2016-04-11",21.33,21.33,21.14,21.23,1172100.0],["2016-04-12",21.31,21.48,21.17,21.48,1518900.0],["2016-04-13",21.61,22.13,21.52,22.13,1249900.0],["2016-04-14",22.14,22.28,22.14,22.16,802900.0],["2016-04-15",22.16,22.27,22.09,22.16,1170900.0],["2016-04-18",22.14,22.45,21.97,22.39,1889600.0],["2016-04-19",22.51,22.62,21.99,22.0,2337900.0],["2016-04-20",21.96,22.05,21.72,21.78,1586900.0],["2016-04-21",21.79,21.88,21.4,21.48,1569200.0],["2016-04-22",21.43,21.81,21.39,21.77,1373000.0],["2016-04-25",21.67,21.76,21.38,21.59,934300.0],["2016-04-26",21.6,22.05,21.51,21.94,1050200.0],["2016-04-27",21.93,22.05,21.59,21.75,886800.0],["2016-04-28",21.58,22.06,21.52,21.73,1252700.0],["2016-04-29",21.71,21.82,21.29,21.48,1169100.0],["2016-05-02",21.97,22.33,21.62,21.9,1293500.0],["2016-05-03",21.77,21.88,21.44,21.69,1302500.0],["2016-05-04",21.88,22.75,21.21,22.44,3784600.0],["2016-05-05",22.52,23.24,22.45,23.23,2813000.0],["2016-05-06",23.17,23.63,23.11,23.43,2257300.0],["2016-05-09",23.41,23.6,22.94,23.02,1078300.0],["2016-05-10",23.05,23.33,22.96,23.33,1531400.0],["2016-05-11",23.3,23.48,23.1,23.28,1249800.0],["2016-05-12",23.37,23.48,22.95,23.04,1064600.0],["2016-05-13",22.93,23.12,22.62,22.73,869600.0],["2016-05-16",22.72,23.07,22.67,22.94,989700.0],["2016-05-17",22.95,23.12,22.53,22.58,1131500.0],["2016-05-18",22.53,22.61,22.25,22.36,1084600.0],["2016-05-19",22.2,22.52,22.15,22.25,1272300.0],["2016-05-20",22.34,23.02,22.33,22.99,1910600.0],["2016-05-23",22.93,23.15,22.86,22.9,698200.0],["2016-05-24",23.05,23.46,22.87,23.44,870100.0],["2016-05-25",23.47,23.53,23.32,23.43,939900.0],["2016-05-26",23.49,23.65,23.35,23.57,756900.0],["2016-05-27",23.56,24.21,23.46,24.16,1362900.0],["2016-05-31",24.17,24.3,23.98,24.15,1424900.0],["2016-06-01",24.01,24.42,23.92,24.38,1382500.0],["2016-06-02",24.27,24.63,24.25,24.61,1036500.0],["2016-06-03",24.5,24.59,24.25,24.41,980400.0],["2016-06-06",24.46,24.66,24.33,24.52,826400.0],["2016-06-07",24.58,24.84,24.42,24.73,885700.0],["2016-06-08",24.7,24.76,24.5,24.65,1017400.0],["2016-06-09",24.51,24.57,24.23,24.39,548700.0],["2016-06-10",24.1,24.21,23.61,23.68,700600.0],["2016-06-13",23.54,23.77,23.29,23.29,1167000.0],["2016-06-14",23.2,23.55,23.1,23.35,996200.0],["2016-06-15",23.39,23.73,23.39,23.55,1595700.0],["2016-06-16",23.37,23.55,23.02,23.49,745500.0],["2016-06-17",23.56,23.58,23.21,23.27,1187200.0],["2016-06-20",23.6,23.9,23.6,23.85,778800.0],["2016-06-21",23.83,23.83,23.35,23.5,927600.0],["2016-06-22",23.56,23.88,23.49,23.73,1049100.0],["2016-06-23",24.0,24.12,23.84,24.03,836200.0],["2016-06-24",22.92,23.61,22.8,23.15,3028500.0],["2016-06-27",22.79,22.79,22.2,22.25,1288500.0],["2016-06-28",22.44,22.55,22.2,22.53,2051700.0],["2016-06-29",22.82,23.24,22.79,23.16,1843300.0],["2016-06-30",23.29,23.5,23.28,23.5,1173100.0],["2016-07-01",23.52,23.71,23.39,23.52,984200.0],["2016-07-05",23.37,23.53,23.22,23.39,826600.0],["2016-07-06",23.21,23.38,23.01,23.19,1378800.0],["2016-07-07",23.21,23.52,23.21,23.41,684100.0],["2016-07-08",23.66,23.85,23.49,23.66,1479700.0],["2016-07-11",23.79,23.96,23.61,23.89,918900.0],["2016-07-12",24.09,24.46,24.04,24.24,903800.0],["2016-07-13",24.32,24.4,24.13,24.2,692100.0],["2016-07-14",24.38,24.57,24.22,24.38,501900.0],["2016-07-15",24.42,24.54,24.24,24.51,607000.0],["2016-07-18",24.45,24.95,24.44,24.87,630900.0],["2016-07-19",24.86,24.98,24.65,24.94,758400.0],["2016-07-20",25.0,25.34,24.9,25.13,858800.0],["2016-07-21",25.06,25.34,25.06,25.17,811100.0],["2016-07-22",25.21,25.7,25.21,25.69,728400.0],["2016-07-25",25.65,25.94,25.61,25.9,1052400.0],["2016-07-26",25.9,26.29,25.87,26.25,1466300.0],["2016-07-27",26.31,26.36,25.91,26.01,901700.0],["2016-07-28",25.9,26.07,25.73,25.74,1508500.0],["2016-07-29",26.84,28.1,26.84,27.42,4355600.0],["2016-08-01",27.37,27.39,26.74,26.79,1644600.0],["2016-08-02",26.71,26.87,26.33,26.37,1128600.0],["2016-08-03",26.35,26.74,26.24,26.64,939400.0],["2016-08-04",26.64,26.74,26.48,26.59,942600.0],["2016-08-05",26.65,26.75,26.51,26.53,1233000.0],["2016-08-08",26.48,26.5,26.32,26.37,693400.0],["2016-08-09",26.45,26.45,26.25,26.32,625100.0],["2016-08-10",26.42,26.42,26.13,26.38,628600.0],["2016-08-11",26.52,26.79,26.45,26.78,769700.0],["2016-08-12",26.63,26.73,26.42,26.45,375600.0],["2016-08-15",26.53,26.88,26.5,26.83,827800.0],["2016-08-16",26.81,26.81,26.38,26.39,465800.0],["2016-08-17",26.39,26.48,26.29,26.43,784300.0],["2016-08-18",26.6,27.08,26.6,26.95,959900.0],["2016-08-19",26.78,26.93,26.74,26.92,569400.0],["2016-08-22",26.83,26.83,26.64,26.77,444600.0],["2016-08-23",26.9,27.0,26.86,26.97,643700.0],["2016-08-24",26.97,26.98,26.68,26.72,464300.0],["2016-08-25",26.6,26.79,26.42,26.43,560600.0],["2016-08-26",26.44,26.64,26.1,26.21,858400.0],["2016-08-29",26.29,26.62,26.24,26.5,847700.0],["2016-08-30",26.43,26.74,26.4,26.72,772400.0],["2016-08-31",26.74,26.78,26.58,26.72,768800.0],["2016-09-01",26.71,26.89,26.44,26.77,678400.0],["2016-09-02",26.98,27.11,26.85,27.07,881000.0],["2016-09-06",27.15,27.15,26.81,26.86,672800.0],["2016-09-07",26.88,27.24,26.72,27.02,868800.0],["2016-09-08",26.86,27.05,26.29,26.37,2010300.0],["2016-09-09",26.11,26.36,25.76,25.76,1846500.0],["2016-09-12",25.6,26.24,25.56,26.2,1235500.0],["2016-09-13",25.97,26.19,25.6,25.68,1716600.0],["2016-09-14",25.72,26.19,25.72,26.11,1482700.0],["2016-09-15",26.09,26.35,25.7,26.25,1292000.0],["2016-09-16",26.1,26.13,25.7,25.96,3318900.0],["2016-09-19",26.06,26.22,25.93,26.16,1365000.0],["2016-09-20",26.34,26.69,26.12,26.63,1276600.0],["2016-09-21",26.69,27.06,26.62,27.02,872100.0],["2016-09-22",27.22,27.48,27.11,27.41,903200.0],["2016-09-23",27.28,27.58,27.28,27.45,996500.0],["2016-09-26",27.34,27.52,27.18,27.44,1019300.0],["2016-09-27",27.43,27.59,27.3,27.48,872900.0],["2016-09-28",27.51,27.73,27.34,27.5,1391100.0],["2016-09-29",27.48,27.74,27.38,27.5,1495900.0],["2016-09-30",27.65,27.75,27.39,27.48,1217900.0],["2016-10-03",27.47,27.82,27.32,27.71,1444400.0],["2016-10-04",27.73,28.02,27.66,27.91,1289400.0],["2016-10-05",27.97,28.2,27.9,28.16,1444000.0],["2016-10-06",27.95,28.02,27.69,27.85,803100.0],["2016-10-07",27.92,27.92,27.51,27.59,632900.0],["2016-10-10",27.78,27.92,27.56,27.75,450200.0],["2016-10-11",27.74,27.76,27.19,27.41,558500.0],["2016-10-12",27.37,27.55,27.31,27.44,615000.0],["2016-10-13",27.17,27.33,26.95,27.22,561400.0],["2016-10-14",27.36,27.49,27.11,27.21,666300.0],["2016-10-17",27.2,27.22,26.91,26.92,721700.0],["2016-10-18",26.98,27.38,26.94,27.21,839100.0],["2016-10-19",27.32,27.78,27.2,27.68,740000.0],["2016-10-20",27.67,27.7,27.2,27.38,530400.0],["2016-10-21",27.18,27.9,27.13,27.6,837400.0],["2016-10-24",27.98,27.98,27.29,27.38,1002200.0],["2016-10-25",27.39,27.97,27.34,27.79,1187400.0],["2016-10-26",27.54,27.88,27.54,27.67,918800.0],["2016-10-27",27.86,27.92,26.77,27.06,1502400.0],["2016-10-28",27.05,27.64,27.01,27.42,1264800.0],["2016-10-31",27.54,27.71,27.37,27.67,1125900.0],["2016-11-01",27.75,27.85,26.81,27.01,900100.0],["2016-11-02",27.0,27.0,26.56,26.73,1047500.0],["2016-11-03",26.91,27.15,26.77,26.9,652300.0],["2016-11-04",26.93,27.2,26.79,26.81,910300.0],["2016-11-07",27.37,27.76,27.07,27.69,1565400.0],["2016-11-08",28.66,29.0,27.21,27.91,2859700.0],["2016-11-09",27.54,28.16,27.34,27.96,1822600.0],["2016-11-10",28.24,28.8,27.91,28.78,1785200.0],["2016-11-11",28.87,28.99,28.41,28.56,1558400.0],["2016-11-14",28.73,29.04,28.45,28.47,1529200.0],["2016-11-15",28.49,28.54,27.67,27.9,1724800.0],["2016-11-16",27.89,28.24,27.77,27.85,1709700.0],["2016-11-17",27.98,28.63,27.93,28.56,1369900.0],["2016-11-18",28.48,28.55,28.0,28.05,936100.0],["2016-11-21",28.1,28.25,27.97,28.13,626300.0],["2016-11-22",28.2,28.2,27.45,27.85,1126400.0],["2016-11-23",27.79,27.96,27.64,27.7,623700.0],["2016-11-25",27.72,27.82,27.57,27.74,199000.0],["2016-11-28",27.71,28.0,27.71,27.77,703600.0],["2016-11-29",27.93,28.16,27.87,28.12,913400.0],["2016-11-30",28.21,28.47,27.68,27.68,549200.0],["2016-12-01",27.65,27.74,27.3,27.51,739300.0],["2016-12-02",27.52,27.63,27.04,27.07,799000.0],["2016-12-05",27.26,27.53,27.18,27.33,766700.0],["2016-12-06",27.28,27.63,27.28,27.54,803400.0],["2016-12-07",27.59,28.13,27.23,28.04,572100.0],["2016-12-08",28.15,28.42,28.05,28.27,682600.0],["2016-12-09",28.38,28.4,27.88,27.9,726700.0],["2016-12-12",27.76,27.83,26.86,26.89,808800.0],["2016-12-13",26.97,27.27,26.93,27.16,611200.0],["2016-12-14",27.17,27.36,26.99,27.27,1022300.0],["2016-12-15",27.25,27.4,26.81,26.84,793000.0],["2016-12-16",26.78,27.19,26.72,26.72,1082100.0],["2016-12-19",26.68,26.89,26.41,26.64,1284100.0],["2016-12-20",26.66,27.3,26.66,27.29,802400.0],["2016-12-21",27.29,27.29,27.03,27.2,502900.0],["2016-12-22",27.09,27.24,26.83,27.1,511200.0],["2016-12-23",27.01,27.3,26.88,27.24,550900.0],["2016-12-27",27.21,27.52,27.17,27.2,273700.0],["2016-12-28",27.26,27.34,26.86,26.87,326900.0],["2016-12-29",26.8,26.99,26.75,26.81,351700.0],["2016-12-30",26.8,26.8,26.44,26.6,573700.0],["2017-01-03",26.9,27.58,26.86,27.4,1186700.0],["2017-01-04",27.46,27.7,27.29,27.63,894700.0],["2017-01-05",27.57,27.85,27.35,27.5,764700.0],["2017-01-06",27.55,27.74,27.38,27.68,475500.0],["2017-01-09",27.53,27.54,27.15,27.29,422500.0],["2017-01-10",27.4,27.83,27.31,27.65,555400.0],["2017-01-11",27.56,27.59,27.26,27.47,565700.0],["2017-01-12",27.33,27.46,27.0,27.44,466900.0],["2017-01-13",27.57,27.75,27.45,27.72,410900.0],["2017-01-17",27.55,27.84,27.42,27.66,731000.0],["2017-01-18",27.58,27.69,27.17,27.51,1005000.0],["2017-01-19",27.54,27.58,27.22,27.34,1036800.0],["2017-01-20",27.35,27.53,27.22,27.43,614000.0],["2017-01-23",27.43,27.77,27.33,27.53,349500.0],["2017-01-24",27.6,28.0,27.43,27.88,533200.0],["2017-01-25",27.99,28.28,27.84,28.07,573600.0],["2017-01-26",28.12,28.33,27.91,27.91,677100.0],["2017-01-27",28.01,28.12,27.72,28.1,867500.0],["2017-01-30",27.95,28.25,27.83,28.22,764600.0],["2017-01-31",28.2,28.64,28.08,28.62,1299800.0],["2017-02-01",28.75,28.95,28.1,28.47,997100.0],["2017-02-02",28.46,28.71,28.33,28.62,903100.0],["2017-02-03",28.73,28.77,28.49,28.71,603800.0],["2017-02-06",28.56,28.8,28.42,28.67,691900.0],["2017-02-07",28.73,28.8,28.62,28.67,506200.0],["2017-02-08",28.8,28.8,28.41,28.57,590800.0],["2017-02-09",28.57,28.99,28.57,28.87,989700.0],["2017-02-10",28.96,29.0,28.73,28.88,1382500.0],["2017-02-13",28.99,29.22,28.92,29.01,723000.0],["2017-02-14",28.88,29.15,28.78,29.03,931000.0],["2017-02-15",29.05,29.2,28.91,29.17,527200.0],["2017-02-16",29.17,29.43,28.92,29.29,721500.0],["2017-02-17",29.24,29.71,29.17,29.69,1055600.0],["2017-02-21",29.71,30.55,29.71,30.47,1050500.0],["2017-02-22",30.24,30.75,30.1,30.72,1081100.0],["2017-02-23",30.75,30.79,29.73,29.76,1828100.0],["2017-02-24",30.07,30.68,28.45,28.84,2518700.0],["2017-02-27",28.75,28.96,28.39,28.93,2212700.0],["2017-02-28",28.89,28.97,28.38,28.41,1833800.0],["2017-03-01",28.9,29.0,28.57,28.83,1558400.0],["2017-03-02",28.87,28.87,28.03,28.34,1208500.0],["2017-03-03",28.22,28.47,28.0,28.41,817700.0],["2017-03-06",28.71,28.82,28.4,28.57,1355900.0],["2017-03-07",28.62,28.67,28.22,28.35,911600.0],["2017-03-08",28.46,28.59,28.29,28.33,755500.0],["2017-03-09",28.31,28.57,28.26,28.39,1027200.0],["2017-03-10",28.65,28.65,28.12,28.27,1463100.0],["2017-03-13",28.26,28.67,28.26,28.67,858300.0],["2017-03-14",28.61,28.74,28.42,28.6,806600.0],["2017-03-15",28.75,29.09,28.68,28.86,976000.0],["2017-03-16",28.98,29.11,28.67,29.03,709900.0],["2017-03-17",29.04,29.4,28.87,29.25,1354600.0],["2017-03-20",29.24,29.33,28.97,29.06,831000.0],["2017-03-21",29.12,29.19,28.85,28.95,1745700.0],["2017-03-22",28.95,29.03,28.59,28.75,710300.0],["2017-03-23",28.95,29.31,28.82,29.3,1086200.0],["2017-03-24",29.35,29.68,29.32,29.56,1238500.0],["2017-03-27",29.3,29.67,29.25,29.65,1106300.0],["2017-03-28",29.58,30.07,29.58,30.0,1010300.0],["2017-03-29",29.94,30.3,29.94,30.07,1342500.0],["2017-03-30",29.99,30.08,29.82,30.08,1322700.0],["2017-03-31",30.08,30.41,30.0,30.37,1055700.0],["2017-04-03",30.6,30.93,30.48,30.67,1737400.0],["2017-04-04",30.63,30.97,30.6,30.97,1269800.0],["2017-04-05",30.94,31.44,30.94,31.34,2117700.0],["2017-04-06",31.34,31.37,31.06,31.26,1336300.0],["2017-04-07",31.23,31.4,31.17,31.22,911100.0],["2017-04-10",31.26,31.36,31.07,31.25,1043100.0],["2017-04-11",31.25,31.32,31.05,31.22,896700.0],["2017-04-12",31.12,31.25,30.87,30.92,874700.0],["2017-04-13",30.97,31.0,30.63,30.67,794200.0],["2017-04-17",30.67,30.93,30.5,30.89,699000.0],["2017-04-18",30.74,30.88,30.57,30.84,628200.0],["2017-04-19",30.98,31.3,30.92,31.28,878500.0],["2017-04-20",31.38,31.62,31.26,31.5,917000.0],["2017-04-21",31.47,31.58,31.12,31.25,584300.0],["2017-04-24",31.69,31.81,31.3,31.38,767900.0],["2017-04-25",31.57,31.99,31.5,31.85,917900.0],["2017-04-26",31.97,32.24,31.89,32.06,787000.0],["2017-04-27",32.17,32.37,32.01,32.22,696700.0],["2017-04-28",32.19,32.19,31.95,32.16,712600.0],["2017-05-01",32.26,32.37,32.08,32.3,844300.0],["2017-05-02",32.25,32.77,32.24,32.59,1366700.0],["2017-05-03",32.49,32.54,31.87,32.13,880900.0],["2017-05-04",32.25,32.25,31.7,31.92,1556300.0],["2017-05-05",32.8,35.13,32.8,34.55,4436100.0],["2017-05-08",34.55,34.55,33.73,34.0,2190700.0],["2017-05-09",34.1,34.24,33.86,33.98,1259500.0],["2017-05-10",33.85,34.04,33.67,34.02,886500.0],["2017-05-11",33.95,34.26,33.84,34.0,1476300.0],["2017-05-12",33.96,34.03,33.69,33.69,988700.0],["2017-05-15",33.83,34.33,33.83,34.15,1315800.0],["2017-05-16",34.21,34.41,33.88,34.41,1047300.0],["2017-05-17",34.41,34.41,33.74,33.79,899100.0],["2017-05-18",33.99,34.28,33.75,33.98,1221700.0],["2017-05-19",34.06,34.26,33.81,33.86,1340800.0],["2017-05-22",33.86,34.03,33.83,33.92,1369000.0],["2017-05-23",33.73,33.76,33.13,33.61,1465100.0],["2017-05-24",33.5,33.64,33.45,33.6,784300.0],["2017-05-25",34.05,34.31,33.72,34.2,1247500.0],["2017-05-26",34.29,34.77,34.21,34.25,820300.0],["2017-05-30",34.31,34.35,33.96,34.19,912200.0],["2017-05-31",34.19,34.5,34.0,34.49,1138500.0],["2017-06-01",34.5,34.77,34.38,34.77,1226300.0],["2017-06-02",34.94,35.42,34.84,35.39,1135100.0],["2017-06-05",35.24,35.32,34.89,35.02,1441500.0],["2017-06-06",34.74,35.17,34.64,35.17,1104200.0],["2017-06-07",35.24,35.53,35.03,35.5,965300.0],["2017-06-08",35.5,35.83,35.19,35.79,1131500.0],["2017-06-09",35.81,36.26,35.71,35.93,2093000.0],["2017-06-12",35.93,35.96,35.38,35.45,1164200.0],["2017-06-13",35.46,36.12,35.42,35.86,990300.0],["2017-06-14",36.03,36.26,35.89,36.12,1170500.0],["2017-06-15",35.86,36.26,35.72,36.14,1289900.0],["2017-06-16",36.03,36.44,35.89,36.42,1351300.0],["2017-06-19",36.0,36.13,35.56,35.67,1464100.0],["2017-06-20",35.41,35.47,34.76,34.8,1342300.0],["2017-06-21",34.93,34.93,34.49,34.65,1480600.0],["2017-06-22",34.69,34.72,34.29,34.39,796300.0],["2017-06-23",34.47,34.9,34.33,34.84,2606600.0],["2017-06-26",34.86,35.11,34.56,34.86,1091600.0],["2017-06-27",35.15,35.25,34.55,34.66,1260000.0],["2017-06-28",34.8,34.9,34.43,34.8,1119100.0],["2017-06-29",34.87,34.87,34.27,34.63,878400.0],["2017-06-30",34.67,35.0,34.62,34.85,1333600.0],["2017-07-03",35.05,35.1,34.33,34.52,419300.0],["2017-07-05",34.5,34.71,34.27,34.46,946000.0],["2017-07-06",34.25,34.31,33.84,34.01,945000.0],["2017-07-07",34.1,34.31,33.84,34.23,844500.0],["2017-07-10",34.2,34.73,34.18,34.66,875300.0],["2017-07-11",34.69,34.75,34.48,34.65,624100.0],["2017-07-12",34.85,35.22,34.85,35.11,720400.0],["2017-07-13",35.19,35.51,35.12,35.5,1021200.0],["2017-07-14",35.61,35.68,35.37,35.48,705800.0],["2017-07-17",35.61,35.69,35.34,35.58,719600.0],["2017-07-18",35.47,35.72,35.25,35.7,927300.0],["2017-07-19",35.83,36.5,35.73,36.39,1271800.0],["2017-07-20",36.5,36.75,36.35,36.38,1125800.0],["2017-07-21",36.42,36.72,36.09,36.66,1494100.0],["2017-07-24",36.81,37.28,36.7,36.86,1551500.0],["2017-07-25",36.96,37.0,36.6,36.63,1995900.0],["2017-07-26",36.74,36.92,36.64,36.7,1209000.0],["2017-07-27",37.35,37.73,36.81,37.06,2127000.0],["2017-07-28",36.95,37.59,36.95,37.48,1772700.0],["2017-07-31",37.64,37.82,37.07,37.27,1294800.0],["2017-08-01",37.49,37.58,37.26,37.54,958000.0],["2017-08-02",37.46,37.54,36.78,37.16,968300.0],["2017-08-03",37.19,37.49,37.06,37.32,635900.0],["2017-08-04",37.4,37.46,37.19,37.36,937300.0],["2017-08-07",37.48,37.91,37.28,37.89,1260400.0],["2017-08-08",37.88,38.02,37.45,37.86,2912300.0],["2017-08-09",37.57,38.0,37.33,37.5,2814100.0],["2017-08-10",40.9,42.2,36.11,39.61,13510700.0],["2017-08-11",39.3,39.58,38.32,38.34,5064100.0],["2017-08-14",38.69,39.83,38.51,39.37,2403300.0],["2017-08-15",39.3,39.89,39.2,39.79,1226900.0],["2017-08-16",39.8,40.07,39.7,39.75,958300.0],["2017-08-17",39.7,39.81,38.98,39.04,1344400.0],["2017-08-18",38.77,39.1,38.05,38.38,3157300.0],["2017-08-21",38.44,39.05,38.42,38.98,1563300.0],["2017-08-22",39.1,39.46,39.01,39.35,1102200.0],["2017-08-23",39.18,39.53,39.09,39.23,946100.0],["2017-08-24",39.41,39.67,39.18,39.27,883000.0],["2017-08-25",39.4,39.63,39.2,39.28,1199600.0],["2017-08-28",39.28,39.38,38.93,38.94,3863300.0],["2017-08-29",38.79,39.1,38.63,38.9,1029000.0],["2017-08-30",38.94,39.57,38.91,39.48,1945400.0],["2017-08-31",39.71,40.18,39.55,39.96,1803500.0],["2017-09-01",40.04,40.33,40.0,40.1,974300.0],["2017-09-05",39.99,40.31,39.94,40.24,1423700.0],["2017-09-06",40.33,40.52,40.19,40.22,1186300.0],["2017-09-07",40.15,40.42,40.1,40.18,1788000.0],["2017-09-08",40.14,40.77,40.09,40.61,1421700.0],["2017-09-11",40.78,41.37,40.78,41.16,1729900.0],["2017-09-12",41.17,41.58,41.06,41.52,1546800.0],["2017-09-13",41.57,41.68,41.42,41.45,945400.0],["2017-09-14",41.39,41.62,41.15,41.48,1003700.0],["2017-09-15",41.52,42.16,41.43,42.09,2067400.0],["2017-09-18",42.09,42.56,41.93,42.17,1279300.0],["2017-09-19",42.28,43.27,42.24,43.19,1243400.0],["2017-09-20",43.35,43.54,42.87,43.12,1487100.0],["2017-09-21",43.09,43.8,42.83,43.58,1458900.0],["2017-09-22",43.42,43.86,43.36,43.5,1171600.0],["2017-09-25",43.28,43.45,42.67,42.84,3218100.0],["2017-09-26",42.91,43.27,42.37,42.59,3268900.0],["2017-09-27",42.62,43.19,42.59,43.01,1552200.0],["2017-09-28",42.95,43.48,42.88,43.16,900500.0],["2017-09-29",43.21,43.64,43.09,43.55,1363500.0],["2017-10-02",43.0,43.22,42.58,42.81,2668100.0],["2017-10-03",43.05,43.05,41.91,42.66,3580700.0],["2017-10-04",42.79,43.2,42.67,43.05,1211300.0],["2017-10-05",43.09,43.17,42.37,42.88,1841300.0],["2017-10-06",42.88,43.19,42.76,42.82,1261200.0],["2017-10-09",42.85,42.97,42.67,42.85,1073500.0],["2017-10-10",42.9,43.0,42.43,42.78,785700.0],["2017-10-11",42.87,42.9,42.51,42.79,1208800.0],["2017-10-12",42.57,42.66,42.17,42.19,1098300.0],["2017-10-13",42.09,43.2,41.6,41.97,1230800.0],["2017-10-16",41.97,42.01,41.77,41.78,1119900.0],["2017-10-17",41.9,41.9,41.29,41.41,1605900.0],["2017-10-18",41.77,42.88,41.68,42.6,2728100.0],["2017-10-19",42.41,43.15,42.39,43.1,2380700.0],["2017-10-20",43.29,43.5,42.97,43.2,1054000.0],["2017-10-23",43.17,43.34,42.9,43.14,1462500.0],["2017-10-24",43.0,43.16,42.93,42.97,803400.0],["2017-10-25",43.0,43.03,42.12,42.25,1220900.0],["2017-10-26",42.2,42.68,41.91,42.26,1290300.0],["2017-10-27",42.61,43.24,42.02,43.19,1287500.0],["2017-10-30",43.02,43.22,42.7,43.11,982100.0],["2017-10-31",43.18,43.88,43.18,43.78,1462600.0],["2017-11-01",43.8,44.01,42.3,42.47,1588400.0],["2017-11-02",43.64,43.64,40.77,40.92,3164700.0],["2017-11-03",41.29,44.01,41.29,43.82,4374000.0],["2017-11-06",43.62,44.51,43.22,44.48,2700700.0],["2017-11-07",44.66,45.7,44.66,45.45,2673900.0],["2017-11-08",45.41,45.72,45.16,45.45,2769900.0],["2017-11-09",45.02,45.35,44.41,44.85,1340200.0],["2017-11-10",44.69,45.29,44.68,44.77,1222000.0],["2017-11-13",44.42,45.05,44.17,44.93,1172400.0],["2017-11-14",45.2,46.33,45.06,46.16,2901100.0],["2017-11-15",45.78,45.86,44.85,45.32,2233200.0],["2017-11-16",45.62,45.81,44.93,45.36,2006100.0],["2017-11-17",45.4,45.84,45.14,45.34,2243900.0],["2017-11-20",43.93,44.5,43.59,43.97,2483500.0],["2017-11-21",43.94,44.13,43.3,43.89,3038100.0],["2017-11-22",43.85,44.51,43.55,44.42,1737500.0],["2017-11-24",44.44,45.33,44.27,45.26,938300.0],["2017-11-27",45.35,45.59,45.09,45.39,2513100.0],["2017-11-28",45.64,46.45,45.64,46.41,2660300.0],["2017-11-29",46.43,46.99,45.47,45.69,2814600.0],["2017-11-30",46.1,46.22,45.08,45.38,8758300.0],["2017-12-01",45.47,46.02,44.36,44.7,1892000.0],["2017-12-04",44.93,45.08,43.57,43.66,2898600.0],["2017-12-05",43.49,43.87,43.09,43.35,2108900.0],["2017-12-06",43.12,43.45,42.7,42.73,1484900.0],["2017-12-07",42.8,43.62,42.7,43.59,1539200.0],["2017-12-08",43.75,44.12,43.21,43.35,1989100.0],["2017-12-11",43.31,43.71,43.12,43.59,1487300.0],["2017-12-12",43.54,43.75,42.86,42.92,1651200.0],["2017-12-13",42.9,43.33,42.5,42.69,1805900.0],["2017-12-14",42.86,43.29,42.75,42.81,1308000.0],["2017-12-15",42.85,43.07,42.6,42.63,2810000.0],["2017-12-18",42.74,43.63,42.63,43.56,1493700.0],["2017-12-19",43.61,44.19,43.44,44.06,1205200.0],["2017-12-20",44.16,44.27,43.22,43.37,1753300.0],["2017-12-21",43.18,43.82,43.05,43.1,1059700.0],["2017-12-22",42.5,42.83,41.99,42.07,1505300.0],["2017-12-26",41.87,42.52,41.87,42.41,684800.0],["2017-12-27",42.46,42.5,42.13,42.4,452000.0],["2017-12-28",42.64,42.78,42.23,42.61,609900.0],["2017-12-29",42.59,42.86,42.36,42.57,598600.0],["2018-01-02",42.73,42.8,42.31,42.65,926800.0],["2018-01-03",42.84,42.84,42.28,42.51,1252400.0],["2018-01-04",42.62,42.76,42.13,42.27,1265400.0],["2018-01-05",42.37,43.4,42.1,43.32,1070900.0],["2018-01-08",43.24,43.32,42.65,43.05,973900.0],["2018-01-09",43.11,43.87,43.11,43.72,1007400.0],["2018-01-10",44.0,44.0,43.35,43.59,947600.0],["2018-01-11",43.65,43.99,43.61,43.76,1459000.0],["2018-01-12",43.9,44.62,43.55,44.43,617000.0],["2018-01-16",44.53,44.76,43.55,43.66,1756700.0],["2018-01-17",43.48,44.02,41.95,42.07,1784900.0],["2018-01-18",42.07,44.05,41.98,43.19,2133400.0],["2018-01-19",43.36,43.72,43.16,43.7,1461300.0],["2018-01-22",43.6,43.74,43.08,43.46,2003000.0],["2018-01-23",43.55,44.03,43.33,44.0,1007700.0],["2018-01-24",44.4,45.07,44.13,44.99,1491700.0],["2018-01-25",45.29,45.4,44.66,45.16,1822800.0],["2018-01-26",45.29,45.44,44.97,45.41,989700.0],["2018-01-29",45.25,45.55,45.02,45.03,1553100.0],["2018-01-30",44.7,45.57,44.55,45.33,1097700.0],["2018-01-31",45.57,45.57,44.74,45.06,1121400.0],["2018-02-01",44.65,46.08,44.5,45.97,889900.0],["2018-02-02",45.9,46.0,44.73,44.73,1184500.0],["2018-02-05",44.28,45.0,43.61,43.69,1131300.0],["2018-02-06",43.45,44.04,42.71,43.94,1540000.0],["2018-02-07",44.2,44.84,43.87,44.22,1130800.0],["2018-02-08",44.45,44.69,43.02,43.1,2628000.0],["2018-02-09",43.35,43.49,41.54,42.74,1750000.0],["2018-02-12",43.07,43.83,42.99,43.41,861600.0],["2018-02-13",43.38,44.38,43.18,44.16,1341600.0],["2018-02-14",43.74,45.39,43.6,45.31,1431700.0],["2018-02-15",45.51,47.05,45.19,46.93,1778500.0],["2018-02-16",46.92,47.25,46.48,46.95,931700.0],["2018-02-20",46.86,47.6,46.54,46.86,1552500.0],["2018-02-21",47.14,48.36,47.14,47.36,1935800.0],["2018-02-22",47.46,48.93,47.39,47.83,1637700.0],["2018-02-23",47.9,48.44,47.42,48.27,1349100.0],["2018-02-26",48.4,49.11,48.4,48.59,1912200.0],["2018-02-27",48.48,48.73,47.5,47.75,2479400.0],["2018-02-28",47.02,47.6,44.8,44.8,3443200.0],["2018-03-01",44.82,44.93,41.94,42.09,2921300.0],["2018-03-02",41.91,43.98,41.57,43.89,2980600.0],["2018-03-05",43.75,44.17,43.42,44.03,2530700.0],["2018-03-06",44.04,44.23,43.36,44.12,2086600.0],["2018-03-07",43.67,44.15,43.41,43.89,1508800.0],["2018-03-08",44.05,44.51,43.48,44.51,1269600.0],["2018-03-09",44.82,45.42,44.67,45.05,1230600.0],["2018-03-12",45.14,45.62,45.08,45.48,639400.0],["2018-03-13",45.69,45.93,45.06,45.15,743800.0],["2018-03-14",45.4,45.51,44.54,44.81,795700.0],["2018-03-15",44.36,45.45,44.18,45.35,2363900.0],["2018-03-16",45.63,46.55,44.84,44.94,5846600.0],["2018-03-19",44.72,44.72,43.8,44.05,1639300.0],["2018-03-20",44.0,44.63,43.94,44.42,1065300.0],["2018-03-21",44.35,44.46,42.96,43.09,1583700.0],["2018-03-22",42.56,43.43,42.38,42.5,2761500.0],["2018-03-23",42.38,42.98,41.88,41.9,1146900.0],["2018-03-26",42.56,43.36,42.19,43.31,2116800.0],["2018-03-27",43.49,43.68,41.84,42.04,1820100.0],["2018-03-28",42.01,42.29,41.42,41.92,1260600.0],["2018-03-29",42.15,42.62,41.68,42.14,1238000.0],["2018-04-02",39.82,40.34,37.92,38.17,5412800.0],["2018-04-03",38.43,38.71,36.57,36.61,4924700.0],["2018-04-04",36.29,38.7,35.94,38.43,4501900.0],["2018-04-05",38.81,39.42,38.64,38.97,3399300.0],["2018-04-06",38.58,38.83,37.58,37.75,1965800.0],["2018-04-09",37.88,38.25,37.26,37.32,1405400.0],["2018-04-10",38.27,38.47,37.66,38.31,1687700.0],["2018-04-11",38.15,38.47,37.82,37.99,1150500.0],["2018-04-12",38.17,38.62,37.91,38.03,947600.0],["2018-04-13",38.1,38.31,37.69,37.78,897300.0],["2018-04-16",38.0,38.77,37.92,38.49,881900.0],["2018-04-17",38.67,39.22,38.45,38.97,1260000.0],["2018-04-18",39.26,39.74,39.13,39.38,1700600.0],["2018-04-19",39.36,39.61,38.85,39.47,1592200.0],["2018-04-20",39.61,39.79,39.05,39.25,1596900.0],["2018-04-23",39.85,40.31,39.63,40.11,2132100.0],["2018-04-24",40.29,40.56,39.38,39.8,2175200.0],["2018-04-25",39.33,39.71,39.21,39.47,1579300.0],["2018-04-26",39.8,40.31,39.49,40.27,1282200.0],["2018-04-27",40.43,40.64,39.46,39.56,1080300.0],["2018-04-30",39.56,40.28,39.47,39.47,2267600.0],["2018-05-01",39.33,39.78,38.89,39.75,2058100.0],["2018-05-02",39.6,40.42,39.54,40.11,1240800.0],["2018-05-03",40.1,40.46,39.52,40.43,1594000.0],["2018-05-04",46.16,46.46,43.83,45.5,5223600.0],["2018-05-07",45.62,45.96,44.62,45.07,3089000.0],["2018-05-08",44.89,45.21,43.0,43.04,2070200.0],["2018-05-09",42.94,42.99,42.22,42.87,1873000.0],["2018-05-10",42.98,43.16,42.72,42.8,1461300.0],["2018-05-11",42.92,43.11,42.36,42.52,979800.0],["2018-05-14",42.53,42.89,42.41,42.72,951300.0],["2018-05-15",42.45,44.05,42.4,43.9,1943700.0],["2018-05-16",43.94,44.28,43.24,43.83,1446600.0],["2018-05-17",43.76,44.75,43.66,44.43,1387000.0],["2018-05-18",44.36,44.92,44.21,44.31,1115800.0],["2018-05-21",44.7,44.99,44.64,44.86,1321600.0],["2018-05-22",44.81,44.95,43.78,44.44,2031800.0],["2018-05-23",44.07,44.6,43.84,44.06,952000.0],["2018-05-24",44.11,44.11,43.17,43.5,1036300.0],["2018-05-25",43.43,43.8,43.24,43.37,682500.0],["2018-05-29",43.14,43.49,42.71,42.91,812600.0],["2018-05-30",43.04,43.51,43.04,43.33,1135100.0],["2018-05-31",43.36,43.6,42.61,42.63,1462600.0],["2018-06-01",42.76,43.76,42.73,43.57,900500.0],["2018-06-04",43.82,43.88,43.34,43.52,569600.0],["2018-06-05",43.67,43.89,43.33,43.66,740000.0],["2018-06-06",43.68,44.96,43.48,44.88,1263300.0],["2018-06-07",44.99,45.51,44.72,45.16,1024800.0],["2018-06-08",45.16,45.96,44.99,45.86,1968800.0],["2018-06-11",45.82,46.71,45.55,46.11,1610000.0],["2018-06-12",46.19,46.45,45.8,46.18,1577500.0],["2018-06-13",46.84,47.22,46.46,46.48,1316200.0],["2018-06-14",46.32,46.64,46.2,46.55,961700.0],["2018-06-15",46.54,47.09,46.46,46.93,1913000.0],["2018-06-18",46.43,47.13,46.12,46.97,967200.0],["2018-06-19",46.82,47.02,46.36,46.96,1146300.0],["2018-06-20",47.46,47.66,47.03,47.11,1275400.0],["2018-06-21",47.36,47.51,46.98,47.03,876700.0],["2018-06-22",47.78,48.75,47.78,48.73,2447100.0],["2018-06-25",48.44,48.49,47.45,47.77,1312800.0],["2018-06-26",47.76,47.9,47.37,47.76,753500.0],["2018-06-27",48.06,48.35,46.89,46.98,1074000.0],["2018-06-28",47.06,48.73,46.72,48.69,1620000.0],["2018-06-29",48.69,49.36,48.33,48.57,2040300.0],["2018-07-02",48.3,49.39,48.02,49.17,1198800.0],["2018-07-03",49.34,49.49,48.16,48.22,502100.0],["2018-07-05",48.71,49.09,48.57,49.08,995600.0],["2018-07-06",49.19,49.96,49.05,49.69,817100.0],["2018-07-09",50.14,50.41,49.71,50.04,1181900.0],["2018-07-10",50.18,50.33,49.69,49.96,851100.0],["2018-07-11",49.39,50.36,49.33,49.77,974200.0],["2018-07-12",49.88,51.23,49.73,51.18,1354300.0],["2018-07-13",51.51,52.19,51.14,51.54,1569300.0],["2018-07-16",51.62,51.73,50.92,51.24,997700.0],["2018-07-17",50.76,51.61,50.72,51.44,1090200.0],["2018-07-18",51.44,51.95,51.34,51.77,899900.0],["2018-07-19",51.43,51.45,50.7,51.27,1269000.0],["2018-07-20",51.31,51.47,50.95,51.27,943600.0],["2018-07-23",51.14,51.39,50.87,51.01,878900.0],["2018-07-24",52.53,52.84,51.52,51.81,1507500.0],["2018-07-25",51.64,52.44,51.19,52.41,1168200.0],["2018-07-26",52.56,52.64,51.58,51.6,1854700.0],["2018-07-27",52.11,52.62,49.39,50.35,3392500.0],["2018-07-30",50.23,50.53,48.75,48.85,1922700.0],["2018-07-31",48.97,49.7,48.52,49.28,2026800.0],["2018-08-01",49.04,49.67,49.04,49.12,1781000.0],["2018-08-02",48.91,49.72,48.76,49.48,1014500.0],["2018-08-03",49.67,49.81,48.82,49.02,1157500.0],["2018-08-06",49.11,49.86,49.0,49.53,1058700.0],["2018-08-07",49.8,50.32,49.5,49.7,941400.0],["2018-08-08",49.55,49.74,49.24,49.49,1246100.0],["2018-08-09",49.39,49.84,49.25,49.26,885100.0],["2018-08-10",49.19,49.75,49.01,49.2,1212500.0],["2018-08-13",49.14,49.75,48.86,48.93,1047700.0],["2018-08-14",49.08,50.22,48.76,49.17,1551100.0],["2018-08-15",48.93,49.3,47.87,48.49,1433500.0],["2018-08-16",48.64,49.39,48.46,48.69,1191700.0],["2018-08-17",48.7,48.74,47.92,48.15,834700.0],["2018-08-20",48.15,48.33,47.58,48.21,1325500.0],["2018-08-21",48.4,49.23,48.38,49.2,1205500.0],["2018-08-22",49.2,49.69,49.04,49.56,832300.0],["2018-08-23",49.54,49.64,49.14,49.2,1163100.0],["2018-08-24",49.2,49.69,49.2,49.48,838300.0],["2018-08-27",49.8,50.19,49.43,49.58,1001900.0],["2018-08-28",49.67,50.01,49.21,49.69,599100.0],["2018-08-29",49.91,49.91,49.18,49.65,920500.0],["2018-08-30",49.64,49.64,49.19,49.39,807800.0],["2018-08-31",49.35,49.78,49.17,49.68,1215000.0],["2018-09-04",49.4,50.62,48.83,50.31,1029500.0],["2018-09-05",50.13,50.19,49.22,49.41,794500.0],["2018-09-06",49.38,49.87,49.16,49.47,1005400.0],["2018-09-07",49.22,50.37,49.2,49.92,1371000.0],["2018-09-10",50.2,50.58,50.0,50.29,847400.0],["2018-09-11",50.13,51.64,50.13,51.46,1358600.0],["2018-09-12",51.36,53.03,51.09,52.83,1888200.0],["2018-09-13",52.97,54.73,52.97,54.58,5284100.0],["2018-09-14",54.83,55.26,54.66,54.71,1601100.0],["2018-09-17",54.72,54.72,53.33,53.47,1207200.0],["2018-09-18",53.58,53.74,53.19,53.67,896800.0],["2018-09-19",53.65,53.94,52.47,52.73,1009100.0],["2018-09-20",51.88,52.52,50.45,52.39,3118300.0],["2018-09-21",52.41,53.58,52.41,53.41,1915800.0],["2018-09-24",53.0,53.77,52.55,53.52,1437600.0],["2018-09-25",53.64,54.12,53.57,53.67,1233800.0],["2018-09-26",53.85,54.03,53.37,53.49,1452000.0],["2018-09-27",53.46,54.13,53.2,53.9,772500.0],["2018-09-28",53.85,54.73,53.83,54.47,1579200.0],["2018-10-01",54.69,54.89,53.97,54.1,1583100.0],["2018-10-02",53.98,54.64,53.83,54.58,1308900.0],["2018-10-03",54.79,55.24,54.34,54.83,1029100.0],["2018-10-04",54.55,54.58,50.85,52.68,3097700.0],["2018-10-05",52.5,53.08,51.43,52.29,1584600.0],["2018-10-08",51.86,52.48,51.02,51.8,874200.0],["2018-10-09",51.58,51.79,50.46,50.62,885500.0],["2018-10-10",50.35,50.48,49.49,49.58,1638000.0],["2018-10-11",49.59,50.83,49.15,49.5,1848500.0],["2018-10-12",50.49,51.58,50.07,51.42,1308700.0],["2018-10-15",51.29,52.46,50.78,51.94,836400.0],["2018-10-16",52.42,54.03,52.04,53.85,1069400.0],["2018-10-17",53.82,53.99,53.04,53.48,1060600.0],["2018-10-18",53.37,53.5,52.2,52.6,1044600.0],["2018-10-19",52.96,53.37,51.6,51.68,905300.0],["2018-10-22",51.84,52.82,51.41,52.61,668200.0],["2018-10-23",51.69,51.95,50.64,51.37,953300.0],["2018-10-24",51.24,52.06,49.2,49.28,1557100.0],["2018-10-25",49.79,51.35,49.74,50.7,1032200.0],["2018-10-26",49.81,50.53,48.32,50.06,1373600.0],["2018-10-29",50.74,51.14,48.43,49.09,1275600.0],["2018-10-30",49.15,50.37,48.84,50.23,980000.0],["2018-10-31",50.8,53.05,50.8,52.3,1586500.0],["2018-11-01",52.61,53.36,52.01,53.19,1708100.0],["2018-11-02",55.19,58.26,53.97,54.85,2077200.0],["2018-11-05",55.11,55.28,53.91,55.13,1366400.0],["2018-11-06",55.07,55.91,55.01,55.4,914600.0],["2018-11-07",55.8,56.66,55.49,56.64,2104800.0],["2018-11-08",56.28,57.53,56.23,57.43,1376900.0],["2018-11-09",57.13,57.79,55.86,56.4,1608800.0],["2018-11-12",56.19,56.54,54.25,55.44,1229800.0],["2018-11-13",55.36,56.28,55.28,55.86,1038400.0],["2018-11-14",56.42,56.42,53.38,53.57,1564600.0],["2018-11-15",53.3,54.9,52.87,54.5,1146600.0],["2018-11-16",54.17,54.85,53.47,54.37,942600.0],["2018-11-19",54.88,55.0,52.9,53.03,1639100.0],["2018-11-20",51.7,52.32,50.68,51.38,1581000.0],["2018-11-21",52.1,53.38,51.82,52.69,975500.0],["2018-11-23",52.15,53.58,52.11,53.36,276300.0],["2018-11-26",53.84,55.22,53.72,54.63,1636300.0],["2018-11-27",54.6,54.74,52.28,53.02,2732300.0],["2018-11-28",52.98,55.36,52.12,55.13,3778000.0],["2018-11-29",54.78,56.42,54.73,55.91,1773500.0],["2018-11-30",56.06,56.34,54.79,55.68,1966100.0],["2018-12-03",56.46,56.6,55.3,55.44,1414700.0],["2018-12-04",55.53,56.19,54.04,54.37,1656200.0],["2018-12-06",53.45,56.51,53.25,56.5,1546600.0],["2018-12-07",56.07,56.62,54.35,55.11,1654600.0],["2018-12-10",55.0,55.88,53.23,54.34,1181300.0],["2018-12-11",55.13,55.47,54.1,54.16,1268300.0],["2018-12-12",54.99,55.62,54.5,54.69,874600.0],["2018-12-13",55.07,55.11,54.08,54.62,762100.0],["2018-12-14",54.24,55.28,53.71,53.9,800100.0],["2018-12-17",53.76,54.25,52.06,52.36,733900.0],["2018-12-18",52.71,53.01,52.07,52.62,891800.0],["2018-12-19",52.84,53.65,50.78,51.14,2521800.0],["2018-12-20",51.0,51.1,49.07,50.06,1880100.0],["2018-12-21",50.04,50.5,48.51,48.76,1837500.0],["2018-12-24",48.17,48.65,46.18,46.2,949300.0],["2018-12-26",46.53,48.59,46.02,48.56,956300.0],["2018-12-27",47.94,48.82,46.75,48.82,919400.0],["2018-12-28",49.08,49.17,47.73,48.24,969000.0],["2018-12-31",48.71,49.34,48.42,49.25,790100.0],["2019-01-02",48.69,48.69,47.1,48.31,1648900.0],["2019-01-03",48.01,48.7,47.47,47.69,948500.0],["2019-01-04",48.5,50.44,48.19,50.0,1265100.0],["2019-01-07",49.73,51.32,49.56,50.9,1025500.0],["2019-01-08",51.5,52.42,51.19,52.11,1257100.0],["2019-01-09",52.24,52.95,52.1,52.74,990900.0],["2019-01-10",52.59,53.23,52.28,53.01,651400.0],["2019-01-11",52.83,53.57,52.5,53.47,660900.0],["2019-01-14",53.45,54.24,53.32,53.95,1504200.0],["2019-01-15",53.63,54.23,52.96,54.14,1302300.0],["2019-01-16",54.0,54.51,52.36,52.52,2253800.0],["2019-01-17",52.42,53.33,52.29,53.12,1118500.0],["2019-01-18",53.6,54.05,52.85,54.04,700800.0],["2019-01-22",53.9,54.02,52.48,52.87,884800.0],["2019-01-23",53.15,53.54,52.51,52.8,826700.0],["2019-01-24",52.66,53.32,52.54,52.88,748100.0],["2019-01-25",53.47,53.47,52.89,53.39,727600.0],["2019-01-28",53.13,53.37,52.41,52.83,815900.0],["2019-01-29",52.87,53.03,52.27,52.56,709200.0],["2019-01-30",52.93,53.3,52.1,53.23,838600.0],["2019-01-31",53.26,54.25,53.03,53.51,1249200.0],["2019-02-01",53.37,53.49,52.41,52.77,1387800.0],["2019-02-04",52.69,53.56,52.36,53.17,1070800.0],["2019-02-05",53.01,53.58,52.76,53.34,963400.0],["2019-02-06",53.23,53.33,52.65,53.15,908500.0],["2019-02-07",53.0,53.5,52.22,53.49,758500.0],["2019-02-08",53.15,54.33,53.15,54.2,764000.0],["2019-02-11",54.62,54.65,53.91,54.02,793900.0],["2019-02-12",54.5,55.13,54.29,55.07,1282000.0],["2019-02-13",55.25,55.62,54.91,55.15,716900.0],["2019-02-14",55.1,55.74,54.85,55.37,1336000.0],["2019-02-15",55.77,56.54,55.44,56.34,1367200.0],["2019-02-19",56.35,56.82,55.67,55.69,1151600.0],["2019-02-20",55.72,56.4,55.63,55.65,1219800.0],["2019-02-21",55.42,56.44,55.1,55.87,1130600.0],["2019-02-22",56.0,56.93,55.68,56.86,1109500.0],["2019-02-25",57.25,57.4,56.45,56.77,1272600.0],["2019-02-26",56.52,56.76,55.6,56.35,1163600.0],["2019-02-27",56.35,56.58,55.77,56.35,1227700.0],["2019-02-28",56.58,56.95,55.78,56.56,2104200.0],["2019-03-01",57.27,61.85,57.01,61.04,5172600.0],["2019-03-04",61.49,61.5,59.56,60.76,1837200.0],["2019-03-05",61.17,61.19,59.93,61.04,1304400.0],["2019-03-06",61.04,61.59,60.44,60.93,1383000.0],["2019-03-07",60.88,61.56,60.43,60.78,1144900.0],["2019-03-08",60.04,60.82,59.65,60.79,1385100.0],["2019-03-11",60.83,62.31,60.68,62.24,1488100.0],["2019-03-12",62.23,63.25,61.89,63.13,1412200.0],["2019-03-13",63.3,63.41,61.8,62.68,2058700.0],["2019-03-14",62.97,63.89,62.81,63.56,2079500.0],["2019-03-15",63.44,64.45,62.8,63.46,3971200.0],["2019-03-18",63.4,63.43,62.46,63.08,2043400.0],["2019-03-19",63.2,63.28,62.4,62.64,1553500.0],["2019-03-20",62.74,63.5,62.21,63.15,1441500.0],["2019-03-21",63.08,64.7,62.86,64.28,1422300.0],["2019-03-22",64.15,64.37,62.29,62.95,1153700.0],["2019-03-25",62.79,63.22,61.82,62.82,746100.0],["2019-03-26",62.96,63.62,62.74,63.31,1236300.0],["2019-03-27",63.49,63.86,62.56,63.33,1527400.0],["2019-03-28",63.52,63.98,63.25,63.9,1031000.0],["2019-03-29",64.5,64.5,63.43,63.54,1035400.0],["2019-04-01",64.23,64.64,63.65,64.48,993800.0],["2019-04-02",64.61,64.78,63.91,64.77,928900.0],["2019-04-03",65.16,65.19,64.38,64.82,1047900.0],["2019-04-04",63.83,64.14,62.55,63.09,1379200.0],["2019-04-05",63.32,63.61,62.71,62.93,1033600.0],["2019-04-08",62.67,63.58,62.39,63.58,1196900.0],["2019-04-09",63.21,63.99,63.0,63.43,901500.0],["2019-04-10",63.65,64.71,63.48,64.6,831900.0],["2019-04-11",64.79,65.07,63.78,63.98,1566000.0],["2019-04-12",63.99,64.7,63.72,64.46,1257500.0],["2019-04-15",64.5,65.15,64.27,64.94,665300.0],["2019-04-16",65.16,65.61,64.61,64.93,686900.0],["2019-04-17",65.0,65.21,64.03,64.53,595100.0],["2019-04-18",64.57,65.42,63.87,65.35,936300.0],["2019-04-22",64.98,65.76,64.73,65.5,691500.0],["2019-04-23",65.71,66.67,65.71,66.42,1415800.0],["2019-04-24",66.49,66.67,66.0,66.09,880200.0],["2019-04-25",66.02,66.14,65.09,65.82,904900.0],["2019-04-26",66.12,66.59,65.47,66.46,673100.0],["2019-04-29",66.8,66.8,65.54,65.97,1249600.0],["2019-04-30",66.13,66.18,64.39,65.34,1544300.0],["2019-05-01",65.34,65.49,63.71,63.72,1588000.0],["2019-05-02",63.28,64.04,62.56,63.76,2081300.0],["2019-05-03",65.25,67.0,63.9,64.34,3386900.0],["2019-05-06",62.09,64.76,62.09,64.68,1374500.0],["2019-05-07",64.26,64.51,63.35,63.83,2207300.0],["2019-05-08",63.85,65.01,63.34,64.71,848400.0],["2019-05-09",64.2,64.76,63.24,64.65,912300.0],["2019-05-10",64.59,65.57,63.9,65.36,1330600.0],["2019-05-13",63.73,64.2,62.1,63.01,3346100.0],["2019-05-14",63.49,64.68,63.13,64.15,1287000.0],["2019-05-15",64.02,65.02,63.56,64.32,929100.0],["2019-05-16",64.44,65.23,64.25,64.38,776000.0],["2019-05-17",63.66,64.46,63.48,63.63,1029500.0],["2019-05-20",63.07,63.54,62.78,62.97,1235700.0],["2019-05-21",63.5,64.3,63.25,63.9,744000.0],["2019-05-22",63.46,63.85,62.82,62.87,650300.0],["2019-05-23",62.55,62.91,61.8,62.49,831100.0],["2019-05-24",62.99,63.74,62.98,63.28,656600.0],["2019-05-28",63.27,63.79,62.39,62.45,1306700.0],["2019-05-29",61.95,62.32,61.75,62.14,796100.0],["2019-05-30",62.17,62.53,61.41,61.62,533200.0],["2019-05-31",60.98,61.39,60.61,60.82,1028500.0],["2019-06-03",60.83,61.25,59.55,60.07,907600.0],["2019-06-04",60.81,61.59,60.17,61.55,721100.0],["2019-06-05",62.0,62.54,61.83,61.95,592300.0],["2019-06-06",61.94,62.19,61.28,62.01,647000.0],["2019-06-07",62.2,62.92,62.07,62.19,581200.0],["2019-06-10",62.52,62.84,61.26,61.75,765400.0],["2019-06-11",62.39,63.29,62.26,63.18,900300.0],["2019-06-12",63.03,63.46,62.87,63.39,907100.0],["2019-06-13",63.61,64.3,63.47,64.25,499700.0],["2019-06-14",63.78,64.18,63.43,63.99,593300.0],["2019-06-17",64.29,65.66,64.02,65.09,825800.0],["2019-06-18",65.61,66.77,65.34,66.31,2900200.0],["2019-06-19",66.18,66.57,65.72,66.48,582900.0],["2019-06-20",67.26,67.48,66.2,67.22,661100.0],["2019-06-21",66.87,67.0,66.09,66.69,1548000.0],["2019-06-24",66.71,66.83,66.07,66.58,1157300.0],["2019-06-25",66.65,66.69,66.22,66.47,1322100.0],["2019-06-26",66.76,66.76,65.56,66.05,755000.0],["2019-06-27",66.27,67.27,65.99,66.93,1051600.0],["2019-06-28",65.0,66.56,64.3,66.25,3156000.0],["2019-07-01",67.2,67.28,65.75,67.16,1109100.0],["2019-07-02",67.25,68.23,67.12,68.19,1195600.0],["2019-07-03",68.5,69.6,68.25,69.4,610200.0],["2019-07-05",69.06,69.89,68.78,69.66,727900.0],["2019-07-08",69.38,69.44,68.34,68.61,1241100.0],["2019-07-09",68.33,69.21,68.23,69.08,979600.0],["2019-07-10",69.5,70.16,69.28,69.34,663600.0],["2019-07-11",69.74,70.27,69.24,69.88,776600.0],["2019-07-12",69.85,70.81,69.7,70.5,554100.0],["2019-07-15",70.56,70.85,69.97,70.83,966600.0],["2019-07-16",70.8,71.08,70.25,70.55,754000.0],["2019-07-17",70.54,70.71,69.54,70.33,910200.0],["2019-07-18",70.02,70.81,69.64,70.59,976900.0],["2019-07-19",70.76,70.8,69.91,70.29,1234200.0],["2019-07-22",70.27,70.86,69.94,70.04,809400.0],["2019-07-23",70.3,70.79,69.72,70.47,987500.0],["2019-07-24",70.41,71.17,70.2,70.87,849000.0],["2019-07-25",71.0,73.17,70.87,72.53,1717200.0],["2019-07-26",73.72,73.72,72.15,73.54,1349400.0],["2019-07-29",73.11,73.32,70.81,71.2,1038000.0],["2019-07-30",70.73,72.16,70.09,72.1,934200.0],["2019-07-31",72.14,72.83,71.61,72.06,1097500.0],["2019-08-01",72.17,72.5,70.41,71.25,1071000.0],["2019-08-02",70.8,71.1,69.81,70.7,732600.0],["2019-08-05",69.05,69.41,67.7,68.5,1232600.0],["2019-08-06",68.99,70.26,68.86,70.01,659800.0],["2019-08-07",68.88,70.9,68.53,70.8,954800.0],["2019-08-08",71.61,72.41,71.5,72.3,1131200.0],["2019-08-09",71.8,72.46,71.21,72.11,780300.0],["2019-08-12",72.03,72.05,70.33,70.63,752500.0],["2019-08-13",70.26,71.69,70.26,71.36,687600.0],["2019-08-14",70.46,71.04,68.92,69.06,771300.0],["2019-08-15",69.07,69.52,68.4,69.41,981100.0],["2019-08-16",69.94,70.42,69.7,70.35,509200.0],["2019-08-19",71.38,72.15,68.4,71.47,662900.0],["2019-08-20",71.17,71.84,70.62,71.45,510000.0],["2019-08-21",72.15,72.15,71.49,71.84,604500.0],["2019-08-22",71.9,72.25,71.01,71.45,631500.0],["2019-08-23",71.1,72.12,70.48,70.72,653900.0],["2019-08-26",71.53,71.93,70.79,71.7,480500.0],["2019-08-27",72.15,72.3,70.24,70.31,801200.0],["2019-08-28",69.93,70.06,68.27,69.2,927900.0],["2019-08-29",69.5,70.18,68.73,68.86,861500.0],["2019-08-30",69.22,69.67,68.42,69.51,825800.0],["2019-09-03",69.16,69.47,68.28,68.46,793500.0],["2019-09-04",69.09,70.5,68.01,70.5,1187700.0],["2019-09-05",71.0,71.38,70.26,70.98,991400.0],["2019-09-06",71.24,71.66,70.8,71.37,660900.0],["2019-09-09",71.76,71.85,69.24,69.33,858900.0],["2019-09-10",68.65,68.69,66.56,68.65,1935800.0],["2019-09-11",68.6,70.41,68.03,70.27,1625100.0],["2019-09-12",70.68,72.34,70.6,70.63,1041400.0],["2019-09-13",70.54,71.46,70.13,70.29,566700.0],["2019-09-16",69.79,70.26,68.51,69.23,912100.0],["2019-09-17",68.89,70.66,68.38,69.91,1631200.0],["2019-09-18",69.74,69.74,66.67,68.06,2161500.0],["2019-09-19",68.06,68.89,67.24,67.69,2042400.0],["2019-09-20",68.0,68.07,67.09,67.39,2450300.0],["2019-09-23",67.39,68.51,67.37,68.2,1403500.0],["2019-09-24",68.5,68.86,66.42,66.7,1268800.0],["2019-09-25",66.79,67.65,66.53,67.48,1938900.0],["2019-09-26",67.62,67.96,66.24,67.31,1024800.0],["2019-09-27",67.38,67.56,65.32,66.34,2201800.0],["2019-09-30",66.6,66.93,65.58,66.34,1066400.0],["2019-10-01",66.79,67.1,65.9,66.24,946100.0],["2019-10-02",66.47,67.01,64.94,66.94,1215600.0],["2019-10-03",67.02,68.47,66.24,68.4,1083700.0],["2019-10-04",68.99,69.62,68.5,69.49,905500.0],["2019-10-07",69.33,70.04,69.3,69.47,917700.0],["2019-10-08",68.95,68.98,67.52,67.57,766300.0],["2019-10-09",68.05,68.44,67.4,68.2,471300.0],["2019-10-10",68.04,68.53,67.53,67.61,730900.0],["2019-10-11",68.48,68.86,68.07,68.14,589000.0],["2019-10-14",68.12,68.15,67.1,67.75,665500.0],["2019-10-15",67.97,68.2,67.72,67.93,577700.0],["2019-10-16",67.58,67.95,66.92,67.73,973800.0],["2019-10-17",68.0,68.71,67.47,68.5,687400.0],["2019-10-18",68.31,68.31,65.56,67.01,1160500.0],["2019-10-21",67.43,67.92,67.19,67.71,739700.0],["2019-10-22",67.86,68.0,67.12,67.28,716800.0],["2019-10-23",67.35,67.75,66.69,67.18,589800.0],["2019-10-24",67.25,67.9,66.52,67.85,930300.0],["2019-10-25",67.99,69.4,67.99,69.06,765900.0],["2019-10-28",69.34,70.5,69.34,70.0,1186100.0],["2019-10-29",69.92,70.56,69.61,70.0,681700.0],["2019-10-30",70.01,71.3,69.75,71.23,988200.0],["2019-10-31",71.07,71.16,69.27,70.5,1564300.0],["2019-11-01",68.0,68.11,64.78,66.02,5321700.0],["2019-11-04",66.16,66.34,62.02,62.17,3013200.0],["2019-11-05",62.29,62.9,61.79,61.95,2004500.0],["2019-11-06",61.75,61.94,61.01,61.37,2186000.0],["2019-11-07",61.79,63.17,61.35,62.67,1315500.0],["2019-11-08",63.1,63.62,62.42,63.16,1644600.0],["2019-11-11",63.33,64.97,63.16,64.47,1297500.0],["2019-11-12",64.79,65.22,64.41,64.74,1652600.0],["2019-11-13",64.63,65.2,64.07,64.61,1024000.0],["2019-11-14",64.45,65.23,63.82,64.97,1025600.0],["2019-11-15",65.4,65.45,64.61,65.4,824100.0],["2019-11-18",65.39,67.23,65.39,66.88,1145100.0],["2019-11-19",67.12,68.62,66.85,68.22,1540500.0],["2019-11-20",67.72,68.86,67.19,67.71,1013400.0],["2019-11-21",67.67,67.94,66.16,66.16,1307600.0],["2019-11-22",65.29,67.97,65.29,67.59,1576000.0],["2019-11-25",67.98,69.4,67.97,69.03,1747100.0],["2019-11-26",69.08,70.35,68.8,69.65,1306800.0],["2019-11-27",69.8,70.65,69.68,70.47,870000.0],["2019-11-29",70.25,71.0,69.74,69.81,512700.0],["2019-12-02",69.75,69.75,68.23,69.01,849700.0],["2019-12-03",68.23,69.39,67.82,69.16,1457100.0],["2019-12-04",68.92,69.95,68.92,69.48,1090300.0],["2019-12-05",69.82,70.31,69.56,70.13,715300.0],["2019-12-06",70.64,70.82,70.3,70.48,728600.0],["2019-12-09",70.34,70.54,68.83,69.05,650000.0],["2019-12-10",68.92,69.8,68.81,69.6,717800.0],["2019-12-11",69.58,69.58,68.84,69.44,725300.0],["2019-12-12",69.25,70.05,68.64,69.43,571000.0],["2019-12-13",69.23,74.02,63.74,64.34,4324400.0],["2019-12-16",64.68,65.47,63.23,63.56,5895600.0],["2019-12-17",64.06,65.0,62.91,62.91,4795600.0],["2019-12-18",63.03,64.53,63.03,63.95,2973000.0],["2019-12-19",64.0,70.65,63.42,69.83,6889300.0],["2019-12-20",70.54,71.84,69.98,71.55,27143600.0],["2019-12-23",71.91,72.39,70.24,70.44,3092300.0],["2019-12-24",70.23,70.76,70.12,70.61,783800.0],["2019-12-26",70.94,71.56,70.15,71.54,1147700.0],["2019-12-27",71.78,71.92,71.23,71.65,1229900.0],["2019-12-30",71.51,71.92,70.78,71.21,1540300.0],["2019-12-31",70.95,71.8,70.85,71.47,1056100.0],["2020-01-02",72.0,72.46,71.13,71.89,1334800.0],["2020-01-03",70.72,72.1,70.72,71.64,687100.0],["2020-01-06",71.22,71.79,71.05,71.74,914800.0],["2020-01-07",71.64,71.9,70.87,70.91,890600.0],["2020-01-08",71.17,72.25,70.93,71.69,1391700.0],["2020-01-09",72.21,72.45,71.73,71.98,1408400.0],["2020-01-10",72.09,72.09,70.98,71.28,657600.0],["2020-01-13",71.28,72.63,70.97,72.36,1798900.0],["2020-01-14",72.17,72.89,71.6,72.54,1389800.0],["2020-01-15",72.33,74.48,72.33,74.2,1931400.0],["2020-01-16",74.21,74.69,73.64,74.66,1301500.0],["2020-01-17",74.77,76.06,74.47,75.54,1231300.0],["2020-01-21",75.2,75.38,74.06,74.91,1368000.0],["2020-01-22",74.97,75.84,74.53,74.65,1278200.0],["2020-01-23",74.47,74.74,73.87,74.35,891900.0],["2020-01-24",74.65,74.65,71.7,72.02,1319000.0],["2020-01-27",70.6,71.56,70.07,70.9,1264300.0],["2020-01-28",71.25,72.31,70.79,72.01,942300.0],["2020-01-29",71.51,71.93,70.23,70.57,2025300.0],["2020-01-30",70.71,70.75,69.18,70.65,1876200.0],["2020-01-31",70.41,70.53,68.01,68.16,1814700.0],["2020-02-03",68.6,69.58,68.29,68.6,1626700.0],["2020-02-04",69.83,71.36,69.07,70.99,2080800.0],["2020-02-05",71.7,71.77,70.38,70.81,1170000.0],["2020-02-06",71.18,72.4,70.7,72.25,1164300.0],["2020-02-07",72.1,72.74,71.62,72.19,953400.0],["2020-02-10",71.98,72.92,71.97,72.89,1323900.0],["2020-02-11",73.01,74.03,72.97,73.11,833600.0],["2020-02-12",73.44,74.24,73.23,74.1,765900.0],["2020-02-13",73.52,74.13,73.12,73.15,853600.0],["2020-02-14",73.37,74.18,72.93,74.02,965900.0],["2020-02-18",73.72,74.91,73.51,74.13,1827700.0],["2020-02-19",74.57,76.6,74.56,76.08,1491600.0],["2020-02-20",76.05,76.05,74.28,75.66,1306000.0],["2020-02-21",75.49,75.77,73.74,74.19,1466000.0],["2020-02-24",71.35,72.27,68.15,68.26,4126600.0],["2020-02-25",68.42,69.49,62.42,62.79,5181000.0],["2020-02-26",63.37,64.62,59.05,60.76,6644800.0],["2020-02-27",59.0,60.75,56.53,57.75,7752100.0],["2020-02-28",57.5,64.32,55.77,60.77,10008500.0],["2020-03-02",61.1,61.1,55.32,57.96,5761600.0],["2020-03-03",57.96,61.63,55.24,57.61,7189900.0],["2020-03-04",58.1,59.84,55.57,59.77,3712600.0],["2020-03-05",57.53,57.98,54.25,55.45,7273600.0],["2020-03-06",52.96,56.44,50.87,53.0,7839700.0],["2020-03-09",48.29,50.23,46.01,47.26,7105200.0],["2020-03-10",49.19,50.73,44.59,50.36,7168400.0],["2020-03-11",48.02,48.34,40.9,42.01,9184500.0],["2020-03-12",37.14,42.13,31.8,36.2,15789800.0],["2020-03-13",42.08,43.63,37.77,42.85,9856000.0],["2020-03-16",35.0,39.23,34.85,36.31,9548800.0],["2020-03-17",37.0,37.5,32.11,33.92,7113900.0],["2020-03-18",31.75,32.3,21.7,29.5,14709300.0],["2020-03-19",29.03,37.33,27.51,32.92,10497700.0],["2020-03-20",34.5,36.92,32.31,33.97,7341400.0],["2020-03-23",33.57,39.31,33.0,37.33,6333400.0],["2020-03-24",41.24,43.49,40.53,42.94,6404900.0],["2020-03-25",44.02,46.64,40.58,45.9,7807500.0],["2020-03-26",46.0,46.77,43.62,45.94,7112100.0],["2020-03-27",43.85,48.65,42.74,47.15,12341800.0],["2020-03-30",44.98,46.42,44.11,45.23,9283300.0],["2020-03-31",44.43,47.62,43.27,45.46,7536600.0],["2020-04-01",42.29,43.57,37.76,38.88,11750100.0],["2020-04-02",37.95,38.77,33.33,33.95,6116000.0],["2020-04-03",33.7,34.1,28.5,33.57,10848800.0],["2020-04-06",36.81,38.16,33.05,34.51,7803800.0],["2020-04-07",37.17,39.81,35.96,37.85,8619800.0],["2020-04-08",38.14,39.45,36.72,37.76,5020100.0],["2020-04-09",40.84,40.88,37.86,38.27,6288300.0],["2020-04-13",38.55,40.02,36.14,39.41,6211300.0],["2020-04-14",39.67,42.42,39.67,41.96,6017900.0],["2020-04-15",39.35,40.63,37.99,38.47,4396600.0],["2020-04-16",37.75,37.97,35.8,36.4,7796100.0],["2020-04-17",40.86,40.87,37.02,38.35,7748200.0],["2020-04-20",37.16,38.67,36.17,36.66,3326200.0],["2020-04-21",36.0,37.44,35.25,36.47,3746200.0],["2020-04-22",37.23,37.48,36.11,36.35,2811100.0],["2020-04-23",36.51,41.45,36.47,39.45,9664300.0],["2020-04-24",39.44,40.12,37.86,38.24,5685700.0],["2020-04-27",39.45,43.11,38.65,42.01,8553700.0],["2020-04-28",44.13,44.56,42.11,43.64,6480200.0],["2020-04-29",46.3,47.56,45.54,46.53,6985000.0],["2020-04-30",45.48,46.13,44.05,44.87,3126600.0],["2020-05-01",43.5,44.11,40.44,41.17,3400300.0],["2020-05-04",39.57,42.0,38.54,41.83,3282000.0],["2020-05-05",42.19,42.44,39.75,40.25,3305700.0],["2020-05-06",40.68,40.69,38.21,38.49,5069600.0],["2020-05-07",39.3,40.61,38.66,39.37,12349700.0],["2020-05-08",41.07,42.45,39.37,41.96,10711300.0],["2020-05-11",41.0,42.04,39.34,40.59,3494600.0],["2020-05-12",40.77,41.34,38.01,38.16,6862500.0],["2020-05-13",38.0,38.56,36.47,37.45,4974400.0],["2020-05-14",36.49,39.29,36.01,39.19,5668700.0],["2020-05-15",38.9,40.08,38.59,40.06,3000700.0],["2020-05-18",43.88,47.41,43.8,46.15,9009900.0],["2020-05-19",46.12,47.4,44.77,44.87,3142100.0],["2020-05-20",45.62,47.86,45.4,47.73,3922200.0],["2020-05-21",47.41,48.43,44.69,45.53,3352000.0],["2020-05-22",45.74,46.53,45.17,46.49,1860500.0],["2020-05-26",50.15,51.13,49.06,49.69,5416300.0],["2020-05-27",51.14,52.16,49.23,51.7,4472300.0],["2020-05-28",52.22,52.36,48.47,49.01,4001800.0],["2020-05-29",48.33,49.6,47.7,49.16,3663500.0],["2020-06-01",48.89,51.03,48.58,50.66,2703200.0],["2020-06-02",51.86,52.82,49.97,50.53,4273700.0],["2020-06-03",51.38,56.12,51.38,53.91,5729200.0],["2020-06-04",54.15,55.89,52.61,53.47,3834800.0],["2020-06-05",55.5,58.34,55.24,56.96,6009700.0],["2020-06-08",58.27,59.7,56.03,57.09,4609000.0],["2020-06-09",55.81,55.89,53.33,53.42,3062500.0],["2020-06-10",54.04,54.04,50.61,52.48,3367200.0],["2020-06-11",48.11,49.17,47.0,47.74,5178900.0],["2020-06-12",50.0,51.09,48.0,49.12,2713700.0],["2020-06-15",47.01,49.74,46.48,49.4,2240500.0],["2020-06-16",50.86,51.44,48.11,49.2,2945100.0],["2020-06-17",50.0,50.0,47.94,48.0,2163700.0],["2020-06-18",48.0,48.57,47.55,48.32,2670800.0],["2020-06-19",49.28,49.82,45.87,46.51,4052600.0],["2020-06-22",46.55,46.61,44.66,45.78,4073200.0],["2020-06-23",46.5,47.59,45.7,46.88,2642300.0],["2020-06-24",45.88,46.25,42.82,44.18,5341000.0],["2020-06-25",43.42,44.58,43.16,44.17,2770500.0],["2020-06-26",44.0,44.34,42.37,42.62,3732000.0],["2020-06-29",42.78,44.99,42.21,44.29,3925400.0],["2020-06-30",44.31,44.69,43.27,44.33,2100400.0],["2020-07-01",44.86,47.95,44.8,46.02,3014300.0],["2020-07-02",46.9,47.36,45.12,45.36,1748800.0],["2020-07-06",46.79,46.79,44.59,45.46,2922800.0],["2020-07-07",45.13,45.39,44.29,45.04,2373400.0],["2020-07-08",44.92,46.41,44.7,46.06,3223200.0],["2020-07-09",46.15,46.24,43.46,45.05,3081700.0],["2020-07-10",44.9,46.84,44.68,46.44,3386400.0],["2020-07-13",46.86,47.23,45.27,45.66,3059200.0],["2020-07-14",45.65,47.2,44.92,46.41,2541800.0],["2020-07-15",48.73,52.09,48.43,51.84,5627200.0],["2020-07-16",50.7,51.78,49.86,50.85,3358700.0],["2020-07-17",50.85,51.26,49.96,51.04,2161000.0],["2020-07-20",50.61,51.77,48.6,49.21,2487900.0],["2020-07-21",49.52,50.46,48.98,49.18,1764600.0],["2020-07-22",48.79,49.79,48.51,48.99,1614300.0],["2020-07-23",48.56,48.98,47.32,48.0,2054400.0],["2020-07-24",47.94,48.6,47.16,47.92,1142400.0],["2020-07-27",47.85,47.88,46.5,47.34,1896900.0],["2020-07-28",47.08,47.87,46.74,47.29,1786700.0],["2020-07-29",47.19,47.67,46.28,46.94,1447900.0],["2020-07-30",46.31,46.63,45.82,46.47,1540100.0],["2020-07-31",46.66,47.29,45.42,46.81,1606500.0],["2020-08-03",46.68,47.04,44.95,46.67,1661900.0],["2020-08-04",46.62,48.99,46.44,47.76,1965200.0],["2020-08-05",48.5,48.6,47.04,47.64,2078300.0],["2020-08-06",47.11,47.5,45.57,47.47,4398200.0],["2020-08-07",47.11,47.98,46.44,47.65,2237300.0],["2020-08-10",48.01,52.09,48.01,50.8,3381000.0],["2020-08-11",52.14,53.05,51.3,51.69,3263300.0],["2020-08-12",52.41,52.5,50.75,51.35,1181100.0],["2020-08-13",50.98,52.02,50.88,51.3,1302000.0],["2020-08-14",50.62,51.94,50.6,51.48,1120900.0],["2020-08-17",51.66,51.66,49.65,50.89,2395900.0],["2020-08-18",50.8,51.02,49.8,50.32,1195300.0],["2020-08-19",50.62,52.0,50.44,51.56,1774600.0],["2020-08-20",50.75,51.76,50.5,51.55,1501000.0],["2020-08-21",51.48,52.64,51.02,51.12,1524900.0],["2020-08-24",51.39,54.12,51.11,54.09,2363700.0],["2020-08-25",54.16,54.72,52.97,53.68,2291300.0],["2020-08-26",53.46,53.74,52.18,52.64,1889900.0],["2020-08-27",53.37,58.5,53.02,57.26,6403100.0],["2020-08-28",57.41,59.03,57.02,58.71,3098100.0],["2020-08-31",58.73,58.73,56.66,56.8,2263600.0],["2020-09-01",56.11,58.0,55.85,57.2,1845700.0],["2020-09-02",56.66,57.94,56.45,57.9,1779000.0],["2020-09-03",58.0,59.48,55.38,56.1,2563200.0],["2020-09-04",56.99,58.3,56.03,57.58,3629900.0],["2020-09-08",56.03,58.53,55.67,57.81,2403600.0],["2020-09-09",58.0,58.13,56.05,57.24,2774300.0],["2020-09-10",57.53,59.31,56.74,56.93,2619500.0],["2020-09-11",56.99,57.43,56.37,57.14,1304000.0],["2020-09-14",57.7,58.87,57.0,58.66,1498700.0],["2020-09-15",58.66,59.06,57.83,58.85,2074600.0],["2020-09-16",58.92,60.67,58.69,59.97,2756800.0],["2020-09-17",59.39,60.24,57.91,58.56,1534700.0],["2020-09-18",58.42,58.76,56.51,56.99,2911400.0],["2020-09-21",55.5,55.76,52.51,53.16,4599200.0],["2020-09-22",53.54,54.08,52.28,53.11,2077300.0],["2020-09-23",53.63,54.14,51.3,51.34,2379800.0],["2020-09-24",50.78,52.18,50.12,50.91,2202000.0],["2020-09-25",50.79,53.58,50.78,53.24,1743900.0],["2020-09-28",54.19,55.09,53.3,54.41,1531700.0],["2020-09-29",54.17,54.32,53.0,53.29,1456300.0],["2020-09-30",53.62,55.5,53.45,53.88,1611800.0],["2020-10-01",54.37,54.58,52.93,53.74,1286000.0],["2020-10-02",52.24,55.25,52.12,54.73,1358900.0],["2020-10-05",55.28,55.52,53.93,54.56,1814600.0],["2020-10-06",55.01,56.68,53.8,54.21,1942800.0],["2020-10-07",55.23,55.97,54.43,54.82,1174600.0],["2020-10-08",55.25,56.38,54.64,56.27,1525300.0],["2020-10-09",56.95,57.98,56.76,56.83,1584200.0],["2020-10-12",56.13,56.37,54.69,55.84,1142900.0],["2020-10-13",55.84,55.84,54.62,54.69,1122000.0],["2020-10-14",54.5,55.42,54.15,54.36,975100.0],["2020-10-15",53.67,54.6,52.5,54.37,1574900.0],["2020-10-16",54.67,55.54,54.19,54.6,1201700.0],["2020-10-19",55.17,55.95,53.76,53.97,1537000.0],["2020-10-20",54.59,56.41,54.26,55.64,1991600.0],["2020-10-21",55.07,55.69,54.25,55.29,1195400.0],["2020-10-22",55.81,57.09,55.6,56.83,1569200.0],["2020-10-23",57.19,57.74,56.01,57.16,1596000.0],["2020-10-26",55.95,56.43,52.91,54.53,1958600.0],["2020-10-27",53.77,53.91,51.82,51.85,2242100.0],["2020-10-28",50.66,50.66,48.91,49.4,3433500.0],["2020-10-29",49.07,50.0,48.53,49.67,2133200.0],["2020-10-30",49.41,49.95,47.97,48.8,1978000.0],["2020-11-02",49.39,50.48,48.57,50.23,1709500.0],["2020-11-03",51.11,53.97,50.88,53.34,2917400.0],["2020-11-04",53.0,55.99,52.45,54.73,2763900.0],["2020-11-05",55.33,56.76,54.88,56.43,1975600.0],["2020-11-06",55.99,56.55,53.15,56.04,2995800.0],["2020-11-09",67.4,72.72,64.17,64.36,14776500.0],["2020-11-10",62.75,65.51,62.49,65.26,5791100.0],["2020-11-11",65.31,65.61,62.71,63.69,3643100.0],["2020-11-12",62.87,63.36,61.5,62.24,3106900.0],["2020-11-13",62.83,66.45,62.75,66.08,4079400.0],["2020-11-16",68.86,69.54,66.16,68.32,5280500.0],["2020-11-17",66.93,69.05,66.81,68.78,3470600.0],["2020-11-18",69.4,71.02,67.01,67.09,4362900.0],["2020-11-19",66.85,68.46,66.49,66.91,1589900.0],["2020-11-20",66.66,67.03,65.0,66.31,2082500.0],["2020-11-23",67.26,68.86,66.75,68.3,2105900.0],["2020-11-24",69.8,70.53,68.83,69.31,2555000.0],["2020-11-25",69.09,69.09,67.23,68.29,1219200.0],["2020-11-27",68.43,68.81,67.04,67.23,808800.0],["2020-11-30",66.74,67.25,64.92,65.65,2262300.0],["2020-12-01",66.56,69.33,66.25,68.11,2794400.0],["2020-12-02",67.65,70.39,66.87,69.9,2646500.0],["2020-12-03",70.44,70.83,68.71,69.22,1891200.0],["2020-12-04",69.62,70.22,69.51,70.0,2250400.0],["2020-12-07",69.5,70.13,68.5,69.93,2155100.0],["2020-12-08",69.6,70.61,68.95,69.89,2525700.0],["2020-12-09",71.11,71.35,68.61,70.26,1985300.0],["2020-12-10",69.54,72.43,69.4,72.33,2295100.0],["2020-12-11",71.24,71.96,69.68,70.93,2605400.0],["2020-12-14",71.9,74.25,70.27,70.35,2534700.0],["2020-12-15",70.47,73.72,70.38,73.17,3226900.0],["2020-12-16",73.05,73.63,72.18,72.98,1717000.0],["2020-12-17",73.24,74.29,72.51,73.98,1799900.0],["2020-12-18",74.12,74.45,73.11,73.43,4166300.0],["2020-12-21",70.9,73.08,70.32,72.18,2453200.0],["2020-12-22",72.39,72.63,71.26,72.01,1847500.0],["2020-12-23",72.02,73.06,71.58,71.63,1845500.0],["2020-12-24",71.93,72.04,71.35,71.64,381800.0],["2020-12-28",71.78,75.57,71.73,74.68,2305000.0],["2020-12-29",75.0,75.34,74.18,74.51,1921700.0],["2020-12-30",74.25,75.09,74.25,74.57,1233000.0],["2020-12-31",74.37,74.85,73.15,73.48,1117500.0],["2021-01-04",73.37,73.79,69.95,70.67,2355000.0],["2021-01-05",70.25,73.11,70.25,72.0,1642000.0],["2021-01-06",72.72,74.49,71.72,72.62,2630700.0],["2021-01-07",72.91,74.49,72.19,73.01,1355300.0],["2021-01-08",73.21,74.06,72.65,73.46,2259300.0],["2021-01-11",72.48,74.0,71.53,72.24,2328200.0],["2021-01-12",72.4,73.59,71.72,73.37,1864200.0],["2021-01-13",73.46,74.42,73.05,73.32,2163200.0],["2021-01-14",73.82,75.16,73.25,73.33,2119200.0],["2021-01-15",72.89,72.93,70.83,71.57,1738700.0],["2021-01-19",70.87,78.0,70.38,76.54,6217700.0],["2021-01-20",76.53,77.05,73.67,73.73,3201000.0],["2021-01-21",73.75,74.74,73.05,74.59,1725600.0],["2021-01-22",73.5,74.34,72.02,72.28,2667800.0],["2021-01-25",71.69,71.99,68.38,69.21,3563600.0],["2021-01-26",69.87,70.2,67.53,68.7,2501000.0],["2021-01-27",67.6,70.02,66.36,68.52,2795700.0],["2021-01-28",70.0,70.56,68.04,69.18,2215300.0],["2021-01-29",68.62,68.89,65.88,66.45,2924600.0],["2021-02-01",67.39,68.19,66.25,67.56,2350800.0],["2021-02-02",68.9,71.94,68.63,70.38,3246300.0],["2021-02-03",70.86,71.91,70.61,71.44,1121600.0],["2021-02-04",72.2,75.71,71.88,75.02,2816200.0],["2021-02-05",75.16,75.43,73.66,74.34,2043200.0],["2021-02-08",75.0,76.76,74.32,76.39,1435800.0],["2021-02-09",76.32,78.33,75.32,77.52,1834000.0],["2021-02-10",77.82,80.81,76.7,79.63,2910600.0],["2021-02-11",80.17,83.08,79.37,81.04,3470200.0],["2021-02-12",81.03,84.21,80.87,84.17,4125700.0],["2021-02-16",85.01,86.72,83.81,85.01,3511700.0],["2021-02-17",84.59,85.48,83.15,84.86,2171100.0],["2021-02-18",84.79,84.79,83.35,84.45,1748100.0],["2021-02-19",84.85,88.69,84.75,88.09,2418800.0],["2021-02-22",87.89,91.38,87.2,88.85,3669800.0],["2021-02-23",89.24,90.46,86.18,90.33,4952900.0],["2021-02-24",89.89,92.87,89.42,90.49,2753200.0],["2021-02-25",91.07,91.18,85.66,87.22,3255300.0],["2021-02-26",88.82,91.03,85.25,88.86,2507000.0],["2021-03-01",91.1,94.25,90.79,92.86,2195400.0],["2021-03-02",92.09,92.79,89.84,90.57,1900600.0],["2021-03-03",89.15,94.63,88.81,91.75,2723900.0],["2021-03-04",91.8,93.73,88.71,91.14,3187100.0],["2021-03-05",91.79,91.97,86.4,89.81,2920100.0],["2021-03-08",91.5,91.83,88.76,89.4,1680100.0],["2021-03-09",90.14,90.34,87.24,87.26,2057700.0],["2021-03-10",88.03,89.38,87.49,88.17,1934000.0],["2021-03-11",89.3,89.3,87.79,88.78,1177700.0],["2021-03-12",88.32,89.05,86.76,87.88,2036300.0],["2021-03-15",88.02,90.36,87.75,90.16,2123500.0],["2021-03-16",90.22,90.23,86.27,88.01,1828100.0],["2021-03-17",87.13,87.74,85.67,86.69,1711800.0],["2021-03-18",86.36,89.94,84.76,87.89,4213900.0],["2021-03-19",87.46,87.76,84.37,84.68,2781300.0],["2021-03-22",84.68,85.94,83.66,84.28,1927400.0],["2021-03-23",83.83,83.83,81.13,81.64,2014000.0],["2021-03-24",82.16,83.9,81.53,81.55,1526700.0],["2021-03-25",80.39,84.31,79.15,83.82,2207200.0],["2021-03-26",84.14,86.35,82.46,84.04,3212800.0],["2021-03-29",83.41,83.95,81.42,81.75,1553600.0],["2021-03-30",81.92,84.06,80.82,83.49,1342500.0],["2021-03-31",84.02,85.22,83.68,84.65,1976000.0],["2021-04-01",85.5,88.15,84.97,88.07,2002400.0],["2021-04-05",89.27,89.44,87.1,87.55,1653200.0],["2021-04-06",87.62,89.4,87.48,88.93,1807800.0],["2021-04-07",88.88,88.88,86.58,86.68,1283300.0],["2021-04-08",86.66,87.11,85.78,87.0,1288200.0],["2021-04-09",87.18,87.36,85.14,86.0,1452600.0],["2021-04-12",85.76,85.98,84.03,84.88,1333600.0],["2021-04-13",84.1,84.12,81.92,82.67,3035400.0],["2021-04-14",83.05,84.65,81.75,82.05,2379200.0],["2021-04-15",82.59,83.03,80.18,80.25,2332300.0],["2021-04-16",80.63,81.72,80.51,80.99,1905500.0],["2021-04-19",80.98,82.44,80.44,81.58,2980900.0],["2021-04-20",80.99,81.31,77.73,78.45,2466800.0],["2021-04-21",78.07,81.33,77.44,81.28,2571200.0],["2021-04-22",81.52,81.89,79.9,80.98,3544900.0],["2021-04-23",81.79,82.17,81.14,81.78,1315100.0],["2021-04-26",82.41,83.29,82.05,82.62,1027000.0],["2021-04-27",83.03,83.37,82.06,82.28,923000.0],["2021-04-28",82.4,83.5,82.22,82.42,899700.0],["2021-04-29",83.02,83.88,81.8,82.61,822500.0],["2021-04-30",82.02,82.81,81.56,81.88,943200.0],["2021-05-03",82.64,82.97,81.55,82.15,942200.0],["2021-05-04",81.71,82.09,78.46,79.28,1587600.0],["2021-05-05",79.59,79.75,78.7,78.77,1591700.0],["2021-05-06",78.99,79.57,74.91,75.12,4018800.0],["2021-05-07",74.36,80.37,74.01,79.96,2994600.0],["2021-05-10",82.11,85.34,80.53,83.06,3858400.0],["2021-05-11",81.2,82.56,79.9,81.95,2901700.0],["2021-05-12",82.36,82.53,77.82,77.91,2493100.0],["2021-05-13",78.18,81.55,78.18,81.23,2470000.0],["2021-05-14",82.59,85.87,82.35,85.8,3493100.0],["2021-05-17",85.22,86.5,83.11,84.52,2570500.0],["2021-05-18",84.78,88.78,84.64,87.09,5445300.0],["2021-05-19",85.18,87.39,84.25,87.3,2786000.0],["2021-05-20",87.64,89.69,87.1,88.37,2616300.0],["2021-05-21",89.46,89.66,87.91,89.26,2498400.0],["2021-05-24",89.66,92.02,88.33,91.72,2272200.0],["2021-05-25",93.02,93.07,89.28,90.37,3173600.0],["2021-05-26",90.9,91.4,89.9,90.3,1265500.0],["2021-05-27",90.78,91.0,88.88,90.52,1973700.0],["2021-05-28",91.18,91.5,89.94,90.11,1086200.0],["2021-06-01",91.1,92.12,90.28,91.97,1545800.0],["2021-06-02",91.93,92.43,90.32,90.91,2211300.0],["2021-06-03",90.19,91.11,88.78,90.03,1820600.0],["2021-06-04",90.46,91.05,89.06,89.24,1205000.0],["2021-06-07",89.41,90.98,89.19,89.7,1236800.0],["2021-06-08",89.95,89.97,87.91,89.29,1399600.0],["2021-06-09",89.45,89.45,88.09,88.17,1081800.0],["2021-06-10",88.41,88.73,85.73,87.01,2099300.0],["2021-06-11",87.29,88.07,87.0,87.46,1243600.0],["2021-06-14",87.31,87.83,85.77,86.4,1186100.0],["2021-06-15",86.88,87.48,85.5,85.96,1348500.0],["2021-06-16",86.01,87.45,85.74,87.22,1003700.0],["2021-06-17",86.94,87.69,84.74,85.36,1318600.0],["2021-06-18",84.19,85.85,83.55,85.66,2031300.0],["2021-06-21",86.8,89.15,85.92,89.06,1532200.0],["2021-06-22",88.89,92.55,87.49,91.52,6012800.0],["2021-06-23",91.49,94.0,91.22,91.94,2081000.0],["2021-06-24",92.74,92.83,91.13,91.99,1508800.0],["2021-06-25",92.0,93.37,91.61,92.6,3757100.0],["2021-06-28",92.76,92.76,86.34,88.29,4105900.0],["2021-06-29",88.29,89.75,87.37,88.48,1888100.0],["2021-06-30",88.47,88.82,87.03,87.59,2689600.0],["2021-07-01",88.28,89.23,88.0,88.59,1761300.0],["2021-07-02",88.62,88.83,86.34,87.29,1729700.0],["2021-07-06",87.99,87.99,84.23,84.95,2046800.0],["2021-07-07",84.05,85.0,82.59,83.6,1655600.0],["2021-07-08",81.81,83.12,81.23,82.1,1461700.0],["2021-07-09",83.2,84.15,82.9,83.66,1623900.0],["2021-07-12",82.99,84.72,82.25,84.39,1194600.0],["2021-07-13",84.09,84.1,81.19,81.78,2055800.0],["2021-07-14",81.93,82.35,80.52,80.94,1577700.0],["2021-07-15",80.51,81.19,78.68,79.93,1935900.0],["2021-07-16",82.85,82.93,77.92,78.53,2994400.0],["2021-07-19",76.28,76.48,74.23,74.79,3774300.0],["2021-07-20",75.41,77.5,74.5,76.99,3591500.0],["2021-07-21",77.92,80.94,77.83,80.0,2456900.0],["2021-07-22",79.7,80.17,78.31,78.8,1342900.0],["2021-07-23",79.48,79.52,77.59,77.71,1434900.0],["2021-07-26",77.72,82.26,77.71,82.18,2714000.0],["2021-07-27",81.43,81.95,79.06,80.29,2267200.0],["2021-07-28",81.57,81.81,78.94,80.21,1176800.0],["2021-07-29",80.33,82.15,79.83,80.72,1519300.0],["2021-07-30",80.06,81.96,78.62,78.89,1479700.0],["2021-08-02",79.25,81.03,78.9,79.12,1533300.0],["2021-08-03",79.4,79.64,76.31,78.33,3007300.0],["2021-08-04",80.47,82.88,78.58,79.49,4145100.0],["2021-08-05",79.38,84.78,79.38,84.76,2465600.0],["2021-08-06",85.38,86.16,83.79,85.41,1937400.0],["2021-08-09",84.59,84.94,82.54,83.31,1587300.0],["2021-08-10",82.95,85.36,82.73,83.75,2204500.0],["2021-08-11",82.75,84.21,81.72,83.77,1780700.0],["2021-08-12",83.75,84.05,82.3,84.02,1505400.0],["2021-08-13",84.09,84.33,81.52,81.58,1341100.0],["2021-08-16",80.77,81.99,78.78,81.14,2067500.0],["2021-08-17",80.09,80.83,78.46,80.56,2298500.0],["2021-08-18",80.99,82.45,80.41,80.87,1313500.0],["2021-08-19",79.86,80.46,78.14,79.5,2281400.0],["2021-08-20",78.87,80.3,78.31,80.2,2114600.0],["2021-08-23",81.09,83.68,80.65,83.44,2103800.0],["2021-08-24",84.1,86.15,83.66,85.74,2814400.0],["2021-08-25",85.94,87.68,85.54,85.89,1679300.0],["2021-08-26",85.44,86.37,84.04,84.75,1890300.0],["2021-08-27",85.1,87.31,85.1,86.9,1314800.0],["2021-08-30",87.78,87.78,85.86,86.57,1346300.0],["2021-08-31",86.17,86.97,85.36,86.7,2638400.0],["2021-09-01",86.77,87.2,86.0,86.36,909100.0],["2021-09-02",87.05,87.51,86.36,86.69,903600.0],["2021-09-03",86.07,86.87,84.96,86.08,744400.0],["2021-09-07",86.0,87.92,85.89,87.68,1200000.0],["2021-09-08",87.57,88.86,86.13,86.69,951600.0],["2021-09-09",85.64,87.61,84.8,86.38,1313200.0],["2021-09-10",86.94,87.33,85.32,86.08,1448300.0],["2021-09-13",88.0,89.8,86.51,89.11,2075000.0],["2021-09-14",89.17,89.69,87.2,88.68,1877300.0],["2021-09-15",87.0,87.28,84.38,86.54,4433500.0],["2021-09-16",86.59,87.22,85.26,86.81,2225800.0],["2021-09-17",86.85,88.35,86.25,86.83,3888200.0],["2021-09-20",85.99,86.86,84.73,86.74,1427200.0],["2021-09-21",87.84,88.29,84.51,85.22,2147300.0],["2021-09-22",85.85,89.0,85.79,88.32,2020700.0],["2021-09-23",89.19,92.05,88.92,91.59,2682100.0],["2021-09-24",91.49,93.09,91.09,92.74,1582400.0],["2021-09-27",93.0,96.5,93.0,93.64,2501300.0],["2021-09-28",93.52,94.56,92.22,92.42,1488300.0],["2021-09-29",92.67,93.26,90.95,91.41,2431000.0],["2021-09-30",91.76,92.89,90.18,91.13,2014600.0],["2021-10-01",92.51,99.09,92.3,98.73,4464300.0],["2021-10-04",98.34,98.79,96.3,97.97,2274700.0],["2021-10-05",98.6,100.23,97.8,99.83,2287200.0],["2021-10-06",97.89,101.09,97.51,101.03,2090600.0],["2021-10-07",101.29,102.24,98.64,98.97,1751600.0],["2021-10-08",99.3,100.2,98.19,98.34,1177700.0],["2021-10-11",98.87,99.21,97.49,98.04,1064400.0],["2021-10-12",97.81,100.08,97.68,100.06,1604100.0],["2021-10-13",100.16,100.51,98.97,99.62,1976900.0],["2021-10-14",100.53,100.66,98.97,100.41,1354600.0],["2021-10-15",101.24,102.85,100.45,101.57,1447900.0],["2021-10-18",100.8,102.63,100.2,102.41,1560800.0],["2021-10-19",102.65,102.82,99.96,100.01,2276600.0],["2021-10-20",99.49,100.36,98.12,100.26,1019900.0],["2021-10-21",100.19,101.2,99.97,100.57,813300.0],["2021-10-22",100.4,101.39,99.68,100.75,884200.0],["2021-10-25",100.63,101.58,100.04,100.52,1202200.0],["2021-10-26",101.0,101.55,99.93,101.09,886700.0],["2021-10-27",101.09,102.1,100.32,100.61,2055900.0],["2021-10-28",100.34,101.03,98.75,100.44,2582500.0],["2021-10-29",100.05,101.46,99.62,101.15,1175100.0],["2021-11-01",101.85,104.61,101.7,104.04,1567200.0],["2021-11-02",104.36,107.05,104.04,106.78,2364300.0],["2021-11-03",106.34,106.76,104.45,105.28,1634900.0],["2021-11-04",105.57,107.53,104.68,107.52,1958400.0],["2021-11-05",118.63,127.75,115.5,123.8,8015300.0],["2021-11-08",118.82,120.34,113.62,117.14,5805200.0],["2021-11-09",116.81,117.0,114.03,116.61,3005800.0],["2021-11-10",116.0,117.73,113.95,115.01,3102800.0],["2021-11-11",115.26,115.87,113.2,114.26,1648300.0],["2021-11-12",114.37,114.53,111.71,112.32,2739400.0],["2021-11-15",113.07,116.79,112.7,115.94,1721400.0],["2021-11-16",114.45,116.04,112.12,115.71,1672100.0],["2021-11-17",115.37,116.65,113.83,115.1,2356900.0],["2021-11-18",114.91,115.48,111.93,112.96,2423500.0],["2021-11-19",111.6,112.99,109.05,112.54,3099600.0],["2021-11-22",113.88,116.7,112.06,112.11,3112300.0],["2021-11-23",112.83,113.63,110.56,112.74,1451100.0],["2021-11-24",111.57,113.53,110.85,112.61,1393300.0],["2021-11-26",103.79,105.05,98.5,103.53,4582100.0],["2021-11-29",106.19,109.62,104.81,107.85,2855700.0],["2021-11-30",106.7,107.73,104.25,106.65,3134300.0],["2021-12-01",109.76,109.95,102.33,102.83,3038000.0],["2021-12-02",104.14,107.28,103.29,106.31,2713100.0],["2021-12-03",106.56,106.56,99.16,100.93,3765400.0],["2021-12-06",102.0,109.42,101.85,107.11,2886500.0],["2021-12-07",109.61,110.67,107.55,108.63,1824100.0],["2021-12-08",109.08,113.47,109.08,110.48,2180800.0],["2021-12-09",109.05,113.24,108.95,110.73,1854100.0],["2021-12-10",111.26,112.9,110.17,111.87,1513700.0],["2021-12-13",110.97,111.99,106.62,108.6,2276400.0],["2021-12-14",107.15,110.72,106.81,108.19,1500000.0],["2021-12-15",108.37,108.68,103.21,106.42,2574100.0],["2021-12-16",106.72,107.8,100.19,101.4,3601100.0],["2021-12-17",101.79,105.96,100.82,105.14,3833000.0],["2021-12-20",100.79,106.95,100.41,106.87,2833400.0],["2021-12-21",108.21,114.96,108.21,114.22,2725600.0],["2021-12-22",113.98,119.27,113.74,116.92,3329400.0],["2021-12-23",118.0,119.15,116.46,118.54,1799800.0],["2021-12-27",118.88,120.25,117.45,120.19,1452300.0],["2021-12-28",119.66,121.23,118.51,120.09,1546300.0],["2021-12-29",120.25,121.56,118.63,119.83,1457300.0],["2021-12-30",120.11,122.5,119.66,119.71,1290000.0],["2021-12-31",119.27,120.78,118.58,119.69,1488200.0],["2022-01-03",120.59,123.49,120.59,121.14,2165500.0],["2022-01-04",123.41,125.72,120.09,120.72,2409900.0],["2022-01-05",121.93,123.64,117.35,117.47,2397600.0],["2022-01-06",118.14,121.15,116.2,119.34,1906600.0],["2022-01-07",119.8,120.41,115.81,115.86,1957100.0],["2022-01-10",115.8,116.56,109.82,115.32,3198200.0],["2022-01-11",115.02,116.81,113.07,116.0,1718900.0],["2022-01-12",116.64,117.67,113.99,114.0,2593600.0],["2022-01-13",115.29,116.63,113.2,113.87,1710400.0],["2022-01-14",113.99,114.98,112.23,114.81,1349100.0],["2022-01-18",114.17,116.6,113.25,115.21,2450200.0],["2022-01-19",114.89,116.28,112.13,113.28,1636300.0],["2022-01-20",113.45,116.87,112.13,112.44,1558900.0],["2022-01-21",112.31,113.18,109.31,109.74,2195300.0],["2022-01-24",107.01,108.91,100.72,108.82,4280400.0],["2022-01-25",106.27,107.3,103.68,106.12,2698600.0],["2022-01-26",107.14,108.7,103.84,104.73,2347800.0],["2022-01-27",106.37,107.58,101.43,101.64,2034100.0],["2022-01-28",101.6,105.44,99.76,105.27,2062600.0],["2022-01-31",105.01,109.62,105.0,109.51,2028500.0],["2022-02-01",110.12,112.54,108.96,111.09,1874900.0],["2022-02-02",110.67,110.8,107.61,109.45,1534300.0],["2022-02-03",107.87,108.93,105.76,105.84,2440200.0],["2022-02-04",105.56,109.25,104.73,108.36,1380100.0],["2022-02-07",108.61,111.52,108.61,111.02,1489500.0],["2022-02-08",111.9,116.82,111.0,116.59,1941200.0],["2022-02-09",117.43,118.84,116.72,118.02,1617800.0],["2022-02-10",117.05,121.12,116.6,118.93,1365300.0],["2022-02-11",118.74,119.83,114.6,115.75,1453200.0],["2022-02-14",116.13,117.32,114.02,115.27,3392300.0],["2022-02-15",117.15,120.51,116.9,119.75,3857200.0],["2022-02-16",119.0,120.59,116.58,120.25,3250000.0],["2022-02-17",119.44,121.33,116.28,116.48,2439800.0],["2022-02-18",116.37,118.1,114.26,117.44,2437600.0],["2022-02-22",117.73,119.65,115.28,117.05,3382600.0],["2022-02-23",118.01,120.03,113.28,113.4,3730600.0],["2022-02-24",111.36,126.24,111.36,124.39,6427800.0],["2022-02-25",125.26,126.79,121.23,126.04,3431800.0],["2022-02-28",125.3,125.91,119.81,120.82,4457500.0],["2022-03-01",122.02,122.02,114.79,116.7,3702800.0],["2022-03-02",118.25,122.47,118.04,120.81,2468800.0],["2022-03-03",121.54,122.71,115.51,116.23,2547300.0],["2022-03-04",114.65,115.7,111.42,114.38,2931900.0],["2022-03-07",114.61,114.88,99.86,100.31,5423600.0],["2022-03-08",100.51,109.87,98.01,106.01,4466100.0],["2022-03-09",109.8,113.19,109.36,109.9,3027100.0],["2022-03-10",107.71,111.99,106.6,111.56,1790700.0],["2022-03-11",113.9,114.03,108.47,108.55,2238300.0],["2022-03-14",108.48,109.9,106.45,108.04,2136700.0],["2022-03-15",108.73,111.95,108.6,111.76,1811700.0],["2022-03-16",111.95,114.71,107.53,112.01,3255200.0],["2022-03-17",110.72,112.09,107.41,111.17,2636600.0],["2022-03-18",110.59,113.62,110.46,112.98,3015100.0],["2022-03-21",112.72,114.1,109.55,113.93,2479200.0],["2022-03-22",114.88,118.44,114.35,117.98,2004800.0],["2022-03-23",116.97,117.95,114.52,115.27,1799400.0],["2022-03-24",116.06,117.9,114.21,117.88,1852100.0],["2022-03-25",118.0,119.0,114.78,116.3,1382100.0],["2022-03-28",116.07,117.74,114.81,117.58,1626300.0],["2022-03-29",119.5,121.28,117.1,119.5,1646500.0],["2022-03-30",118.62,119.82,117.13,117.76,1387800.0],["2022-03-31",118.12,119.83,116.85,117.64,1597400.0],["2022-04-01",118.56,118.56,114.08,114.37,1730800.0],["2022-04-04",113.86,116.86,113.41,116.17,1685500.0],["2022-04-05",116.7,117.18,112.83,113.61,1455200.0],["2022-04-06",111.91,112.15,108.14,109.58,2611600.0],["2022-04-07",110.19,110.47,106.84,109.61,1450100.0],["2022-04-08",109.32,110.02,107.43,107.88,995900.0],["2022-04-11",107.29,109.93,106.58,107.88,1757600.0],["2022-04-12",110.26,111.98,108.07,108.34,1413700.0],["2022-04-13",109.13,113.39,108.52,112.96,2393200.0],["2022-04-14",112.88,114.75,111.26,111.31,1175100.0],["2022-04-18",111.02,111.3,108.24,109.24,1277000.0],["2022-04-19",109.37,114.15,108.5,113.74,1740200.0],["2022-04-20",112.36,114.39,111.75,112.2,1367600.0],["2022-04-21",114.84,114.84,106.4,106.76,1886400.0],["2022-04-22",106.33,108.1,105.28,105.91,1188600.0],["2022-04-25",105.73,109.74,104.29,109.68,1619500.0],["2022-04-26",109.69,110.78,107.57,107.61,1951000.0],["2022-04-27",107.21,108.28,103.83,106.74,1585100.0],["2022-04-28",107.46,108.76,104.43,107.92,1506300.0],["2022-04-29",107.51,108.9,104.69,104.88,1389300.0],["2022-05-02",105.33,105.6,101.7,104.84,1643700.0],["2022-05-03",105.59,106.81,98.62,99.43,3433500.0],["2022-05-04",99.43,99.92,92.77,99.37,4895700.0],["2022-05-05",99.37,99.37,93.61,95.13,3385900.0],["2022-05-06",95.6,96.88,85.93,92.51,5398000.0],["2022-05-09",91.82,91.82,83.95,85.37,3802200.0],["2022-05-10",88.34,90.54,85.44,88.14,3432800.0],["2022-05-11",87.0,89.55,83.69,84.13,3013900.0],["2022-05-12",84.13,87.13,81.68,87.09,4291700.0],["2022-05-13",88.62,92.66,88.62,91.25,2997700.0],["2022-05-16",91.08,92.11,86.9,86.97,1752900.0],["2022-05-17",89.57,90.14,84.49,85.69,4623000.0],["2022-05-18",84.87,86.97,83.87,85.39,2618100.0],["2022-05-19",84.42,92.66,84.25,90.5,4097500.0],["2022-05-20",90.37,92.28,86.1,89.28,2335500.0],["2022-05-23",89.28,89.73,86.82,89.23,1726500.0],["2022-05-24",87.53,87.91,83.94,84.45,1874600.0],["2022-05-25",83.55,91.19,83.55,91.16,3885100.0],["2022-05-26",91.19,94.33,90.93,92.89,2057100.0],["2022-05-27",94.53,96.5,93.97,95.49,1820000.0],["2022-05-31",94.93,95.9,93.61,95.05,2363600.0],["2022-06-01",95.81,97.34,93.65,94.51,2029800.0],["2022-06-02",93.23,97.73,93.23,97.2,1380300.0],["2022-06-03",95.71,96.27,94.4,95.3,1295900.0],["2022-06-06",96.57,96.79,94.11,95.16,1802200.0],["2022-06-07",94.72,96.37,94.0,96.11,1579300.0],["2022-06-08",95.53,96.59,94.09,94.9,1250700.0],["2022-06-09",94.28,94.5,92.4,93.92,1344700.0],["2022-06-10",91.82,93.22,90.89,92.31,2592800.0],["2022-06-13",88.37,88.7,84.32,84.92,2218400.0],["2022-06-14",85.2,86.72,84.13,84.94,1541100.0],["2022-06-15",85.5,88.08,85.42,86.68,1589100.0],["2022-06-16",84.48,85.31,81.21,81.77,1874400.0],["2022-06-17",83.03,86.18,82.2,84.7,4097200.0],["2022-06-21",85.37,86.79,83.65,83.98,1736200.0],["2022-06-22",82.97,84.37,82.71,83.21,1278500.0],["2022-06-23",84.05,84.05,80.24,81.94,2138700.0],["2022-06-24",82.89,87.12,82.51,86.8,2363800.0],["2022-06-27",87.34,87.89,84.18,85.59,1715000.0],["2022-06-28",86.55,88.67,84.23,84.38,1051100.0],["2022-06-29",84.03,84.26,82.23,84.0,1074900.0],["2022-06-30",82.71,84.52,80.53,82.58,1966500.0],["2022-07-01",82.48,84.81,81.88,83.06,1042000.0],["2022-07-05",82.35,85.6,80.83,85.44,961600.0],["2022-07-06",84.79,86.07,82.81,84.63,1274900.0],["2022-07-07",85.66,86.71,84.28,85.97,1741800.0],["2022-07-08",85.2,85.7,83.64,84.36,1361100.0],["2022-07-11",83.87,83.93,80.94,82.19,1202400.0],["2022-07-12",81.83,83.65,81.74,82.08,1247800.0],["2022-07-13",79.95,83.84,79.5,83.26,876300.0],["2022-07-14",81.3,82.39,80.65,81.95,1102700.0],["2022-07-15",83.43,85.06,82.34,84.48,846700.0],["2022-07-18",85.42,87.0,85.42,86.08,1161000.0],["2022-07-19",87.99,91.3,87.59,91.18,1800800.0],["2022-07-20",91.18,93.27,90.67,92.75,1449100.0],["2022-07-21",91.95,92.31,90.08,91.56,1078300.0],["2022-07-22",91.72,92.7,91.08,91.58,1138500.0],["2022-07-25",91.7,92.4,90.43,92.24,1185000.0],["2022-07-26",91.75,91.75,89.43,89.78,1556000.0],["2022-07-27",91.01,93.73,90.28,93.34,1359900.0],["2022-07-28",91.16,93.15,90.85,93.08,1113100.0],["2022-07-29",92.61,94.09,91.07,93.99,1050200.0],["2022-08-01",93.54,95.38,92.12,95.28,1341700.0],["2022-08-02",92.8,96.84,92.46,96.03,1219100.0],["2022-08-03",96.91,98.32,96.09,98.07,1102500.0],["2022-08-04",98.33,98.59,96.62,97.5,2042300.0],["2022-08-05",97.25,98.51,92.75,96.76,2114200.0],["2022-08-08",96.97,99.51,95.88,97.06,1725000.0],["2022-08-09",96.33,96.76,94.75,95.14,961600.0],["2022-08-10",97.71,98.82,96.41,97.87,1925400.0],["2022-08-11",99.24,99.66,96.36,96.43,1122800.0],["2022-08-12",97.39,98.09,96.44,97.89,811200.0],["2022-08-15",97.18,98.8,95.71,98.51,1317500.0],["2022-08-16",98.09,99.63,97.31,99.04,1189500.0],["2022-08-17",97.44,97.71,96.2,97.48,960200.0],["2022-08-18",97.34,97.36,96.14,96.47,1150800.0],["2022-08-19",95.32,95.55,93.49,94.28,1120400.0],["2022-08-22",92.11,92.42,91.05,91.38,1124500.0],["2022-08-23",91.57,93.04,91.57,92.81,749400.0],["2022-08-24",93.19,94.28,92.9,93.69,614600.0],["2022-08-25",94.42,95.51,94.12,95.35,615800.0],["2022-08-26",95.33,96.08,91.76,91.8,1512800.0],["2022-08-29",90.34,92.66,90.34,91.91,775000.0],["2022-08-30",92.58,92.97,90.68,91.3,857200.0],["2022-08-31",91.87,92.93,90.3,90.36,1163800.0],["2022-09-01",89.52,90.26,88.46,90.2,1012300.0],["2022-09-02",91.29,92.17,89.06,89.64,792800.0],["2022-09-06",90.19,90.27,87.6,88.93,1124700.0],["2022-09-07",88.93,91.6,88.61,91.19,1489800.0],["2022-09-08",90.41,91.63,89.67,90.73,1339100.0],["2022-09-09",91.98,93.36,91.77,93.12,1341300.0],["2022-09-12",93.71,95.52,93.21,95.26,1507200.0],["2022-09-13",91.97,93.45,90.11,90.43,1224700.0],["2022-09-14",90.2,92.41,88.48,92.25,1812800.0],["2022-09-15",91.95,94.62,91.54,92.09,1807500.0],["2022-09-16",90.69,90.76,87.08,87.43,3974100.0],["2022-09-19",86.58,89.63,86.52,86.98,1770100.0],["2022-09-20",86.21,87.53,85.96,86.86,1076300.0],["2022-09-21",86.56,87.0,81.49,81.55,2252300.0],["2022-09-22",81.42,81.45,77.09,77.48,3918900.0],["2022-09-23",76.35,76.83,73.35,75.27,3640000.0],["2022-09-26",74.79,76.38,73.69,73.78,1607400.0],["2022-09-27",75.32,76.49,73.89,75.03,1830300.0],["2022-09-28",75.56,78.68,75.07,77.77,2257300.0],["2022-09-29",76.49,76.77,74.17,75.26,1688300.0],["2022-09-30",75.06,78.17,74.67,76.04,1929200.0],["2022-10-03",76.85,78.39,76.1,78.36,2079200.0],["2022-10-04",80.47,81.65,79.78,80.46,3044700.0],["2022-10-05",78.87,80.86,78.65,80.67,1194200.0],["2022-10-06",80.63,81.82,79.77,79.86,1042700.0],["2022-10-07",78.73,79.68,78.01,78.61,1072800.0],["2022-10-10",78.83,78.83,77.0,78.06,853300.0],["2022-10-11",78.05,78.82,76.28,77.75,1340800.0],["2022-10-12",77.46,77.89,76.44,77.33,992200.0],["2022-10-13",75.55,78.5,74.69,77.94,1138400.0],["2022-10-14",79.02,79.25,75.68,75.78,1038200.0],["2022-10-17",77.36,78.51,77.36,78.03,1636300.0],["2022-10-18",80.0,81.08,78.53,79.6,971700.0],["2022-10-19",79.03,80.39,78.55,79.62,909600.0],["2022-10-20",79.42,80.88,78.51,78.86,838500.0],["2022-10-21",78.72,80.27,77.79,79.53,1309200.0],["2022-10-24",79.73,79.73,76.81,78.66,1253200.0],["2022-10-25",78.85,81.98,78.85,81.71,1639700.0],["2022-10-26",81.52,82.87,78.21,78.47,2688200.0],["2022-10-27",79.58,81.09,77.8,78.13,1396700.0],["2022-10-28",78.06,80.13,77.8,80.06,1015200.0],["2022-10-31",79.9,80.23,78.72,79.61,1317300.0],["2022-11-01",80.91,81.56,79.42,79.43,1220800.0],["2022-11-02",78.75,79.93,76.76,76.78,1511900.0],["2022-11-03",75.79,77.29,74.36,76.42,2482400.0],["2022-11-04",81.05,81.19,67.53,70.72,10998600.0],["2022-11-07",71.13,73.34,69.79,73.26,3643400.0],["2022-11-08",73.54,73.91,71.5,72.9,1796800.0],["2022-11-09",71.63,73.71,70.78,72.64,2348400.0],["2022-11-10",75.6,77.05,75.1,76.36,1974700.0],["2022-11-11",77.18,77.31,75.42,76.7,1261300.0],["2022-11-14",76.37,76.89,73.42,73.6,1958000.0],["2022-11-15",75.51,77.62,72.87,74.28,2670300.0],["2022-11-16",73.51,74.25,72.43,74.01,1534000.0],["2022-11-17",72.63,73.32,71.19,71.85,3724500.0],["2022-11-18",73.42,73.84,65.05,66.21,15283500.0],["2022-11-21",66.46,68.37,66.14,66.94,5230700.0],["2022-11-22",66.68,67.69,65.78,67.49,2559500.0],["2022-11-23",67.66,68.74,66.85,68.58,1749600.0],["2022-11-25",68.57,69.15,68.16,68.46,660800.0],["2022-11-28",68.55,70.02,68.25,68.69,2725100.0],["2022-11-29",69.09,71.11,69.09,70.21,2977100.0],["2022-11-30",70.25,73.07,70.2,72.76,2976100.0],["2022-12-01",73.28,75.01,73.04,73.55,1990900.0],["2022-12-02",72.96,74.15,72.47,73.92,1548000.0],["2022-12-05",73.22,74.57,73.06,73.88,7506400.0],["2022-12-06",73.87,73.95,70.42,70.91,2941800.0],["2022-12-07",70.7,71.45,69.92,71.14,2190100.0],["2022-12-08",71.0,71.83,70.09,71.47,1670900.0],["2022-12-09",71.16,73.18,71.16,71.77,1151600.0],["2022-12-12",71.74,73.66,71.74,73.6,1474800.0],["2022-12-13",75.75,76.67,73.27,74.17,2607700.0],["2022-12-14",73.57,74.53,72.47,73.09,1779500.0],["2022-12-15",72.01,72.75,70.18,70.23,2164500.0],["2022-12-16",69.86,70.55,69.13,69.37,2701800.0],["2022-12-19",68.94,69.43,68.05,68.39,1886600.0],["2022-12-20",67.87,69.6,67.7,68.68,1579400.0],["2022-12-21",69.23,70.71,68.92,70.68,1590000.0],["2022-12-22",69.9,70.61,69.17,70.57,1633500.0],["2022-12-23",70.46,71.34,69.79,70.69,918300.0],["2022-12-27",70.53,70.53,69.19,69.59,1078000.0],["2022-12-28",69.22,70.15,68.06,68.16,847600.0],["2022-12-29",68.8,70.44,68.76,70.15,1185500.0],["2022-12-30",68.82,69.8,68.71,69.74,1142700.0],["2023-01-03",70.81,71.05,68.52,68.86,1296200.0],["2023-01-04",69.33,71.63,69.04,71.01,1717700.0],["2023-01-05",70.6,72.37,69.9,71.66,1727400.0],["2023-01-06",72.36,73.63,71.8,72.38,1374700.0],["2023-01-09",70.96,72.35,70.45,72.26,4235400.0],["2023-01-10",72.35,73.15,70.81,72.56,7929500.0],["2023-01-11",73.02,74.02,72.42,73.34,2002300.0],["2023-01-12",73.53,74.13,72.67,73.15,2015000.0],["2023-01-13",72.38,74.79,72.27,74.66,1555900.0],["2023-01-17",74.66,76.36,74.4,76.12,2115000.0],["2023-01-18",76.73,76.78,73.47,73.52,1713000.0],["2023-01-19",73.0,73.93,72.41,73.22,1795600.0],["2023-01-20",74.07,75.29,73.66,75.11,2577700.0],["2023-01-23",75.59,77.11,75.13,75.94,1942100.0],["2023-01-24",75.0,77.72,75.0,77.0,1863000.0],["2023-01-25",76.15,77.56,75.98,77.53,1263000.0],["2023-01-26",78.0,79.48,77.34,79.44,1774800.0],["2023-01-27",79.2,80.6,79.2,80.36,1647100.0],["2023-01-30",80.02,81.27,79.29,79.44,1615900.0],["2023-01-31",79.67,80.53,79.09,80.49,1542100.0],["2023-02-01",80.06,81.54,78.41,81.32,1944800.0],["2023-02-02",82.0,83.1,81.05,81.52,1918500.0],["2023-02-03",80.14,80.89,79.66,79.8,1314100.0],["2023-02-06",78.91,80.51,78.47,79.78,1372400.0],["2023-02-07",79.38,80.78,78.67,80.68,1057000.0],["2023-02-08",80.52,81.56,79.59,81.39,2351200.0],["2023-02-09",82.38,82.98,79.97,80.16,2039700.0],["2023-02-10",79.07,79.58,75.92,76.41,3704400.0],["2023-02-13",76.48,77.88,76.16,77.0,2337900.0],["2023-02-14",76.5,78.14,76.0,78.08,1256500.0],["2023-02-15",77.82,79.15,77.69,78.97,1067000.0],["2023-02-16",78.06,79.22,77.66,78.21,1263900.0],["2023-02-17",77.96,78.24,75.4,76.39,2458400.0],["2023-02-21",75.23,75.83,74.75,75.05,1444400.0],["2023-02-22",75.15,76.8,74.82,75.44,1636700.0],["2023-02-23",75.69,77.02,74.89,76.49,2659000.0],["2023-02-24",75.25,75.44,68.21,68.78,7341200.0],["2023-02-27",69.26,72.32,69.26,71.83,3325300.0],["2023-02-28",71.82,72.95,71.62,72.06,2108900.0],["2023-03-01",71.56,72.48,71.42,72.01,1744900.0],["2023-03-02",71.4,73.05,70.72,72.46,1659900.0],["2023-03-03",72.91,73.46,72.47,72.97,1510500.0],["2023-03-06",73.54,73.86,72.53,72.6,1729700.0],["2023-03-07",72.36,73.05,70.04,70.25,1876900.0],["2023-03-08",70.39,70.71,69.72,70.25,1331600.0],["2023-03-09",70.18,70.66,68.04,68.15,1827600.0],["2023-03-10",68.05,68.12,66.4,66.65,1952500.0],["2023-03-13",66.56,68.5,65.86,66.97,3013200.0],["2023-03-14",68.0,68.52,66.92,67.63,1664300.0],["2023-03-15",66.61,67.19,65.25,67.03,2923300.0],["2023-03-16",66.67,67.98,65.85,67.66,1835900.0],["2023-03-17",67.55,67.55,65.82,66.34,2340800.0],["2023-03-20",66.71,68.74,66.46,68.03,1882500.0],["2023-03-21",68.9,69.39,68.52,69.23,1663200.0],["2023-03-22",69.2,69.28,66.23,66.24,2241300.0],["2023-03-23",66.76,67.44,64.59,65.34,1597100.0],["2023-03-24",64.7,66.18,64.25,65.95,1911100.0],["2023-03-27",66.7,67.61,66.44,67.09,1362100.0],["2023-03-28",66.91,67.87,66.8,67.85,1937200.0],["2023-03-29",68.67,68.95,67.99,68.61,1460300.0],["2023-03-30",69.21,69.76,68.21,69.2,1591600.0],["2023-03-31",70.0,70.33,69.51,70.0,1412400.0],["2023-04-03",69.83,69.98,68.71,69.31,1287200.0],["2023-04-04",69.42,69.64,68.03,69.39,1396700.0],["2023-04-05",68.7,69.11,68.2,68.8,1318500.0],["2023-04-06",68.72,69.13,68.34,69.13,1462200.0],["2023-04-10",68.51,69.9,68.35,69.73,1087700.0],["2023-04-11",69.91,70.8,69.67,70.18,1379800.0],["2023-04-12",71.01,71.18,69.9,69.9,1550600.0],["2023-04-13",70.43,71.12,70.3,70.54,980300.0],["2023-04-14",70.34,70.71,68.69,68.96,1211100.0],["2023-04-17",68.73,69.0,67.88,68.43,1529400.0],["2023-04-18",68.86,68.86,67.63,67.71,1853600.0],["2023-04-19",67.05,67.98,66.6,67.75,1228900.0],["2023-04-20",67.1,67.47,66.63,66.88,1343700.0],["2023-04-21",67.04,67.14,66.34,66.98,853700.0],["2023-04-24",67.44,67.51,66.61,67.2,1051600.0],["2023-04-25",66.95,66.96,65.93,66.4,1311200.0],["2023-04-26",66.42,66.82,64.96,65.42,1357100.0],["2023-04-27",65.68,67.63,65.2,67.36,1628400.0],["2023-04-28",67.14,68.27,66.91,67.78,1725800.0],["2023-05-01",67.83,69.36,67.75,68.4,1357900.0],["2023-05-02",68.01,68.33,66.39,67.75,1603200.0],["2023-05-03",67.65,68.47,67.23,67.27,1371500.0],["2023-05-04",67.01,67.43,66.38,67.07,1734400.0],["2023-05-05",74.19,79.07,73.7,77.16,6701000.0],["2023-05-08",77.16,78.24,76.69,77.82,2323600.0],["2023-05-09",77.99,78.95,77.0,77.63,2266000.0],["2023-05-10",78.2,78.86,77.65,78.56,1663000.0],["2023-05-11",78.17,78.61,77.09,77.76,1656800.0],["2023-05-12",77.82,78.23,76.78,78.15,1329400.0],["2023-05-15",77.94,80.61,77.63,80.39,2511100.0],["2023-05-16",80.27,81.12,79.64,80.75,1575500.0],["2023-05-17",81.44,82.58,81.01,82.05,1934600.0],["2023-05-18",82.32,85.0,82.04,84.5,2806400.0],["2023-05-19",84.75,84.9,83.78,84.73,1421500.0],["2023-05-22",84.55,85.71,84.3,84.75,2181800.0],["2023-05-23",84.01,84.59,82.0,82.06,2674100.0],["2023-05-24",81.72,82.4,81.19,82.08,1667200.0],["2023-05-25",82.25,82.25,81.07,81.69,1433400.0],["2023-05-26",82.15,82.79,81.63,82.15,1729000.0],["2023-05-30",82.74,82.74,80.11,80.23,2565400.0],["2023-05-31",80.2,80.75,79.71,79.94,3077300.0],["2023-06-01",80.24,81.4,79.37,81.13,1572400.0],["2023-06-02",82.17,82.94,81.64,82.83,1292500.0],["2023-06-05",82.51,82.93,81.54,82.5,1215600.0],["2023-06-06",82.4,83.45,82.4,82.99,963900.0],["2023-06-07",83.48,83.89,82.76,82.81,1036600.0],["2023-06-08",82.62,83.37,81.59,83.22,1307100.0],["2023-06-09",83.57,84.26,83.17,84.15,1574000.0],["2023-06-12",84.71,86.26,84.01,85.67,2363600.0],["2023-06-13",86.26,87.04,86.01,87.03,2442600.0],["2023-06-14",87.14,87.74,86.51,87.08,2817900.0],["2023-06-15",87.29,90.58,87.05,90.34,3347000.0],["2023-06-16",91.29,91.42,89.82,90.18,3107200.0],["2023-06-20",89.57,90.1,88.8,89.13,1577300.0],["2023-06-21",89.09,89.8,88.37,88.65,1465700.0],["2023-06-22",88.26,89.2,87.78,88.8,1219600.0],["2023-06-23",87.72,88.71,87.38,87.76,2652700.0],["2023-06-26",87.38,88.15,87.14,87.3,921800.0],["2023-06-27",87.93,88.8,87.23,88.07,1423500.0],["2023-06-28",88.24,89.13,87.73,88.72,1314600.0],["2023-06-29",88.66,90.28,88.26,89.68,1579500.0],["2023-06-30",90.41,91.44,90.21,91.11,1403100.0],["2023-07-03",91.11,91.96,90.85,91.75,768900.0],["2023-07-05",91.59,92.81,90.87,92.72,2088400.0],["2023-07-06",91.91,92.09,90.83,91.64,1960800.0],["2023-07-07",91.45,93.32,91.45,91.76,1649100.0],["2023-07-10",91.67,93.23,91.57,92.03,2011800.0],["2023-07-11",92.01,93.49,91.78,92.88,1842400.0],["2023-07-12",93.52,93.84,91.65,91.75,2748600.0],["2023-07-13",92.34,93.57,92.32,93.12,1714300.0],["2023-07-14",92.99,94.52,92.99,94.46,1269800.0],["2023-07-17",94.73,94.82,93.94,94.29,1379200.0],["2023-07-18",94.15,97.7,93.54,97.63,2555600.0],["2023-07-19",97.41,97.56,95.39,95.64,2326900.0],["2023-07-20",94.94,96.9,94.58,96.82,2325000.0],["2023-07-21",97.65,98.81,96.61,96.84,2504100.0],["2023-07-24",96.8,97.32,95.11,97.16,2029100.0],["2023-07-25",97.25,99.13,97.03,98.47,2094100.0],["2023-07-26",98.13,98.26,96.88,97.9,1315700.0],["2023-07-27",98.93,99.11,96.45,96.93,4085700.0],["2023-07-28",98.75,101.74,81.04,89.33,12572500.0],["2023-07-31",91.39,92.81,86.63,87.75,7257900.0],["2023-08-01",87.48,88.45,86.01,87.1,2975700.0],["2023-08-02",86.72,86.72,85.25,85.97,1947300.0],["2023-08-03",85.22,86.94,85.2,86.25,1693100.0],["2023-08-04",86.8,88.8,85.15,87.73,3543000.0],["2023-08-07",88.32,89.59,87.64,89.22,2238600.0],["2023-08-08",88.78,89.07,86.75,87.88,1743900.0],["2023-08-09",88.07,88.07,85.96,86.3,1583600.0],["2023-08-10",86.82,87.65,86.18,86.99,1252000.0],["2023-08-11",85.95,87.08,85.01,86.61,2194000.0],["2023-08-14",86.39,86.55,85.54,86.16,1321900.0],["2023-08-15",85.87,87.5,85.77,86.11,1209100.0],["2023-08-16",85.96,86.55,85.03,85.6,826400.0],["2023-08-17",85.45,85.74,84.5,84.56,976600.0],["2023-08-18",83.96,84.76,83.23,84.39,847400.0],["2023-08-21",84.35,84.95,83.27,83.96,904400.0],["2023-08-22",84.16,84.52,83.77,84.25,779000.0],["2023-08-23",84.64,84.78,84.03,84.09,748000.0],["2023-08-24",83.67,84.58,83.28,83.7,1548700.0],["2023-08-25",84.0,85.53,83.92,84.79,1076800.0],["2023-08-28",84.97,85.12,84.26,84.84,1161100.0],["2023-08-29",84.47,85.04,84.01,84.28,2151200.0],["2023-08-30",84.29,85.04,83.84,84.3,1509600.0],["2023-08-31",84.46,85.07,84.15,84.53,1457100.0],["2023-09-01",84.64,84.73,83.1,84.05,1625800.0],["2023-09-05",83.46,83.92,82.26,82.86,1396200.0],["2023-09-06",82.69,82.89,80.57,80.7,2722800.0],["2023-09-07",80.2,81.13,79.43,80.9,5319700.0],["2023-09-08",80.48,81.51,80.1,80.94,2268800.0],["2023-09-11",81.26,82.58,80.94,82.58,1492600.0],["2023-09-12",82.07,82.32,81.49,81.65,1477900.0],["2023-09-13",81.59,82.55,81.59,82.48,1394000.0],["2023-09-14",83.0,85.2,82.35,85.01,2468300.0],["2023-09-15",84.98,85.27,83.69,83.82,2567800.0],["2023-09-18",83.47,83.86,82.17,83.12,1069600.0],["2023-09-19",82.98,83.57,82.29,82.8,1188600.0],["2023-09-20",83.21,83.44,81.44,81.5,1229600.0],["2023-09-21",80.74,81.2,79.92,79.97,1447300.0],["2023-09-22",80.11,80.61,79.48,79.75,1521700.0],["2023-09-25",79.05,79.94,78.63,79.62,1114500.0],["2023-09-26",79.16,80.33,79.16,79.92,2086500.0],["2023-09-27",80.29,81.06,79.82,81.02,1704200.0],["2023-09-28",80.78,84.09,80.77,83.69,2382600.0],["2023-09-29",83.92,85.0,82.82,83.04,1344600.0],["2023-10-02",82.96,85.46,82.86,84.41,3997700.0],["2023-10-03",84.0,84.89,82.51,82.93,1589100.0],["2023-10-04",83.15,84.25,82.4,84.11,1342100.0],["2023-10-05",84.1,85.36,83.99,85.23,2313100.0],["2023-10-06",84.85,88.13,84.48,87.51,2624600.0],["2023-10-09",87.81,87.81,85.55,86.99,1232100.0],["2023-10-10",87.01,87.61,86.22,86.55,1268900.0],["2023-10-11",86.85,87.96,86.66,87.61,1174800.0],["2023-10-12",87.64,87.65,85.54,86.24,1246600.0],["2023-10-13",86.14,86.51,83.81,84.55,1364900.0],["2023-10-16",85.1,86.08,84.6,85.58,1018000.0],["2023-10-17",85.21,85.64,84.09,84.48,1243800.0],["2023-10-18",83.42,84.03,82.25,82.54,1511800.0],["2023-10-19",82.87,82.87,80.37,80.5,1538000.0],["2023-10-20",80.44,80.57,79.06,79.95,1373200.0],["2023-10-23",79.89,79.89,78.28,78.82,2483000.0],["2023-10-24",79.33,79.6,77.2,78.6,1894600.0],["2023-10-25",78.13,78.64,77.34,77.7,1389700.0],["2023-10-26",79.74,80.03,77.92,78.1,2217200.0],["2023-10-27",77.84,78.37,76.48,77.0,1447800.0],["2023-10-30",77.54,78.96,77.3,78.6,2392600.0],["2023-10-31",78.55,80.16,78.18,80.02,1788400.0],["2023-11-01",80.28,80.91,79.49,80.41,2482700.0],["2023-11-02",81.0,82.85,80.42,82.45,3210500.0],["2023-11-03",86.8,86.9,81.25,85.36,5253600.0],["2023-11-06",85.45,86.86,83.99,85.39,3022500.0],["2023-11-07",85.0,86.6,84.68,86.13,2122800.0],["2023-11-08",86.53,88.75,85.66,87.31,3550000.0],["2023-11-09",87.87,88.02,85.9,86.14,1768000.0],["2023-11-10",86.09,87.63,84.99,87.52,1873200.0],["2023-11-13",87.62,88.21,87.12,87.64,1153700.0],["2023-11-14",89.0,90.1,88.78,89.0,1964400.0],["2023-11-15",89.26,89.97,88.91,89.19,1639800.0],["2023-11-16",88.66,89.52,88.53,89.1,2622600.0],["2023-11-17",89.52,90.12,88.76,89.6,1398100.0],["2023-11-20",89.63,91.12,89.04,89.82,2464100.0],["2023-11-21",89.35,89.35,86.99,87.04,2268100.0],["2023-11-22",87.4,88.34,87.13,87.79,1184400.0],["2023-11-24",87.91,88.06,87.39,87.63,336800.0],["2023-11-27",86.82,87.49,85.9,85.96,1715000.0],["2023-11-28",85.82,86.56,84.52,84.54,1623500.0],["2023-11-29",84.63,85.0,83.5,83.6,2091900.0],["2023-11-30",83.82,84.36,83.18,84.22,2039800.0],["2023-12-01",84.19,84.91,83.79,84.25,1741800.0],["2023-12-04",84.11,85.54,83.85,84.13,1535700.0],["2023-12-05",83.58,83.75,81.38,81.41,1655500.0],["2023-12-06",81.9,83.23,81.81,82.54,1874700.0],["2023-12-07",82.59,84.44,82.25,84.28,1911200.0],["2023-12-08",84.39,85.45,82.33,85.19,2788600.0],["2023-12-11",85.61,87.13,85.09,87.09,1589000.0],["2023-12-12",87.44,90.15,86.72,90.06,3080000.0],["2023-12-13",89.68,90.0,87.46,88.06,2031000.0],["2023-12-14",91.04,93.71,90.29,93.07,5034200.0],["2023-12-15",92.85,93.66,91.86,93.0,6786100.0],["2023-12-18",92.73,93.41,91.7,93.27,1508800.0],["2023-12-19",93.61,95.07,92.88,94.91,1687000.0],["2023-12-20",93.85,94.9,90.5,90.64,1704500.0],["2023-12-21",91.45,91.92,90.22,91.4,1892500.0],["2023-12-22",91.27,92.54,91.16,91.43,1863000.0],["2023-12-26",91.5,92.53,91.26,92.35,1105600.0],["2023-12-27",92.28,93.2,92.15,92.98,2051000.0],["2023-12-28",93.05,94.81,92.84,94.05,1683600.0],["2023-12-29",94.16,94.8,93.57,93.6,1612700.0],["2024-01-02",92.83,94.2,91.57,91.81,1352900.0],["2024-01-03",91.08,91.14,89.33,89.36,1406600.0],["2024-01-04",89.35,90.52,88.98,89.04,1401100.0],["2024-01-05",88.58,89.75,88.07,89.21,2988200.0],["2024-01-08",90.15,90.91,88.6,90.22,1368300.0],["2024-01-09",89.19,91.5,89.0,91.45,1768200.0],["2024-01-10",91.36,91.52,88.9,89.5,2237600.0],["2024-01-11",89.26,91.34,88.99,91.28,1591900.0],["2024-01-12",92.0,92.16,90.04,90.66,1016500.0],["2024-01-16",89.94,90.61,89.34,90.6,1334700.0],["2024-01-17",89.58,90.51,88.87,90.31,2902800.0],["2024-01-18",90.84,90.89,88.89,90.65,1726300.0],["2024-01-19",91.15,91.2,89.66,91.18,1528200.0],["2024-01-22",91.56,91.73,88.94,89.03,2895900.0],["2024-01-23",89.79,90.86,89.41,90.02,2970300.0],["2024-01-24",90.63,91.21,88.84,89.35,1625600.0],["2024-01-25",89.72,90.05,89.33,89.78,1166700.0],["2024-01-26",89.85,89.86,88.89,89.29,2191900.0],["2024-01-29",89.02,89.32,88.27,89.11,2233700.0],["2024-01-30",89.43,90.05,88.53,88.83,1719900.0],["2024-01-31",88.77,90.06,88.32,88.85,2628600.0],["2024-02-01",89.08,89.78,87.29,89.39,2653200.0],["2024-02-02",88.88,89.32,87.75,88.2,2025800.0],["2024-02-05",87.59,87.83,86.68,87.41,1633800.0],["2024-02-06",87.5,89.86,86.67,88.84,2616800.0],["2024-02-07",89.14,89.2,87.58,87.66,2152700.0],["2024-02-08",88.62,89.0,87.6,88.0,1926500.0],["2024-02-09",88.28,90.5,87.94,89.53,3168000.0],["2024-02-12",89.69,90.44,89.22,89.5,1656700.0],["2024-02-13",88.47,88.89,87.42,87.75,2464000.0],["2024-02-14",88.2,89.45,87.27,89.4,2441700.0],["2024-02-15",89.9,94.11,89.4,93.83,3824300.0],["2024-02-16",93.9,93.9,92.52,93.25,1862200.0],["2024-02-20",92.88,92.98,91.17,92.05,2332700.0],["2024-02-21",91.96,92.58,90.88,91.2,1565200.0],["2024-02-22",92.37,93.88,91.55,93.49,3289600.0],["2024-02-23",98.48,101.5,94.8,95.32,5787700.0],["2024-02-26",94.64,94.75,92.15,92.17,3228300.0],["2024-02-27",92.81,93.82,92.25,93.54,2124400.0],["2024-02-28",93.27,95.21,93.2,94.28,1511500.0],["2024-02-29",95.22,97.23,94.42,96.98,3460700.0],["2024-03-01",96.93,97.69,96.41,97.15,3390800.0],["2024-03-04",97.37,99.98,96.95,98.7,3002300.0],["2024-03-05",98.28,98.76,96.84,98.2,5492200.0],["2024-03-06",98.74,99.46,97.33,99.19,1567500.0],["2024-03-07",99.64,100.91,99.14,100.51,1681700.0],["2024-03-08",100.5,101.25,98.81,99.74,1529000.0],["2024-03-11",99.56,100.55,98.85,100.06,1629800.0],["2024-03-12",100.59,102.55,100.34,101.9,1900400.0],["2024-03-13",102.08,104.36,102.0,104.28,2431400.0],["2024-03-14",104.38,104.64,102.74,103.41,2396200.0],["2024-03-15",102.76,104.88,102.76,103.77,3487100.0],["2024-03-18",104.34,105.03,103.23,104.38,2076800.0],["2024-03-19",104.44,104.52,102.75,104.02,1849700.0],["2024-03-20",103.9,104.79,103.31,104.42,895000.0],["2024-03-21",105.03,107.01,104.5,106.66,2138700.0],["2024-03-22",106.31,107.18,105.83,105.99,2065900.0],["2024-03-25",106.41,106.68,105.7,106.1,1834200.0],["2024-03-26",106.7,106.75,104.29,104.38,2355000.0],["2024-03-27",105.1,107.07,104.82,106.81,1358300.0],["2024-03-28",106.94,107.24,105.48,105.77,1465700.0],["2024-04-01",105.78,106.71,103.93,104.22,2028800.0],["2024-04-02",103.69,105.0,102.26,104.88,2421700.0],["2024-04-03",104.01,104.97,103.65,104.2,1635500.0],["2024-04-04",105.0,105.14,102.36,102.41,1582900.0],["2024-04-05",102.74,104.18,102.74,103.52,1092600.0],["2024-04-08",103.46,104.07,102.71,102.8,1408300.0],["2024-04-09",103.1,103.31,102.28,102.73,983500.0],["2024-04-10",101.45,102.0,101.0,101.42,1913900.0],["2024-04-11",101.35,102.9,100.6,102.74,1160400.0],["2024-04-12",101.38,102.39,100.54,101.04,1357100.0],["2024-04-15",101.95,102.72,99.19,99.77,1965600.0],["2024-04-16",90.99,94.28,90.61,92.21,10064000.0],["2024-04-17",92.75,94.53,91.55,91.82,4480100.0],["2024-04-18",91.36,91.88,89.62,89.64,3452600.0],["2024-04-19",89.98,90.52,89.15,89.96,2697100.0],["2024-04-22",90.26,90.68,88.15,88.45,2311400.0],["2024-04-23",88.75,92.08,88.46,90.09,2133600.0],["2024-04-24",90.0,90.61,89.33,89.65,1396600.0],["2024-04-25",88.55,89.55,88.26,88.49,1925600.0],["2024-04-26",88.38,89.92,87.78,89.83,1890300.0],["2024-04-29",90.01,90.7,89.55,90.54,1427500.0],["2024-04-30",90.41,90.5,88.56,88.91,2382200.0],["2024-05-01",89.61,90.49,88.31,89.28,1729700.0],["2024-05-02",89.55,89.68,87.61,88.27,2224700.0],["2024-05-03",92.3,97.04,92.3,94.66,5775800.0],["2024-05-06",95.5,96.36,93.68,95.88,2523500.0],["2024-05-07",96.1,98.18,95.23,96.34,2680000.0],["2024-05-08",95.64,96.84,95.26,95.79,1319200.0],["2024-05-09",96.37,97.08,94.61,97.03,2184600.0],["2024-05-10",96.68,97.12,94.81,97.02,1658500.0],["2024-05-13",97.5,98.0,95.31,95.59,2050900.0],["2024-05-14",96.2,96.93,95.27,95.83,1401100.0],["2024-05-15",96.45,96.9,95.76,96.48,1174300.0],["2024-05-16",96.45,97.1,96.06,96.38,1497600.0],["2024-05-17",96.65,96.74,95.47,96.59,1542700.0],["2024-05-20",96.66,99.58,96.6,99.43,1895100.0],["2024-05-21",99.24,102.34,99.17,101.98,2507100.0],["2024-05-22",102.13,102.84,100.91,101.4,1442100.0],["2024-05-23",95.05,99.89,92.72,93.48,7242100.0],["2024-05-24",94.25,96.72,94.08,95.99,2743200.0],["2024-05-28",95.56,96.53,94.6,94.89,2587800.0],["2024-05-29",93.35,94.7,92.95,94.0,1446500.0],["2024-05-30",94.46,94.71,93.16,93.32,1549600.0],["2024-05-31",93.0,94.04,92.75,93.74,2040600.0],["2024-06-03",94.12,94.54,93.35,94.35,1829200.0],["2024-06-04",94.34,94.58,93.22,93.52,1677100.0],["2024-06-05",93.75,94.55,93.45,93.6,1988500.0],["2024-06-06",93.34,94.4,92.18,92.25,1881300.0],["2024-06-07",91.8,92.18,89.78,90.53,2662800.0],["2024-06-10",90.48,90.87,89.07,89.75,2260100.0],["2024-06-11",89.67,90.59,89.2,89.78,2097300.0],["2024-06-12",90.56,91.04,89.12,89.88,1739200.0],["2024-06-13",89.71,90.23,88.62,89.06,2240700.0],["2024-06-14",88.54,89.35,86.81,88.75,1753100.0],["2024-06-17",88.77,90.65,88.12,90.43,3109100.0],["2024-06-18",90.24,92.17,90.06,91.94,1582500.0],["2024-06-20",91.72,92.45,91.58,92.28,1561000.0],["2024-06-21",92.64,93.2,91.3,92.96,2701700.0],["2024-06-24",93.09,93.23,89.34,89.38,2671800.0],["2024-06-25",89.16,90.13,88.45,89.84,1628400.0],["2024-06-26",89.28,90.41,89.09,90.32,1920800.0],["2024-06-27",90.11,90.9,89.92,90.81,1485000.0],["2024-06-28",92.48,94.61,91.76,93.74,6453500.0],["2024-07-01",94.24,95.13,94.17,94.77,2786400.0],["2024-07-02",94.92,96.77,94.3,96.7,1594400.0],["2024-07-03",96.17,96.8,94.19,94.79,1992600.0],["2024-07-05",94.86,95.57,94.29,95.34,1621600.0],["2024-07-08",95.57,95.92,94.23,94.47,1687600.0],["2024-07-09",94.36,95.28,93.9,95.12,1526800.0],["2024-07-10",95.14,95.25,94.14,94.43,1689500.0],["2024-07-11",94.85,96.1,94.5,95.88,1153200.0],["2024-07-12",96.56,99.0,96.14,97.94,3250700.0],["2024-07-15",99.17,100.0,98.25,98.38,2668800.0],["2024-07-16",98.2,99.0,96.18,97.17,2069500.0],["2024-07-17",96.89,97.95,95.77,96.72,1200600.0],["2024-07-18",96.98,97.5,94.55,94.73,1369600.0],["2024-07-19",95.41,95.51,93.54,95.1,1355400.0],["2024-07-22",95.24,95.52,93.65,95.07,1064400.0],["2024-07-23",95.31,95.88,94.71,95.6,1267600.0],["2024-07-24",95.26,95.51,92.54,92.67,1232800.0],["2024-07-25",93.26,94.1,92.19,92.22,1541900.0],["2024-07-26",92.86,94.61,92.36,93.64,1551600.0],["2024-07-29",94.09,95.72,94.09,95.47,1849300.0],["2024-07-30",95.46,96.36,93.79,94.62,3065600.0],["2024-07-31",93.99,99.47,93.99,96.19,3431100.0],["2024-08-01",97.0,97.48,92.09,92.98,2517400.0],["2024-08-02",91.71,92.09,89.84,91.21,2406200.0],["2024-08-05",88.89,89.81,87.33,88.06,3245500.0],["2024-08-06",89.0,90.76,88.06,90.0,1856800.0],["2024-08-07",90.93,92.15,89.81,90.09,1492300.0],["2024-08-08",90.64,92.12,89.69,91.72,1727600.0],["2024-08-09",91.7,92.51,90.7,92.18,1072200.0],["2024-08-12",92.22,92.32,91.25,91.6,972600.0],["2024-08-13",91.84,93.18,91.52,91.87,1198000.0],["2024-08-14",91.93,93.71,91.58,93.49,1651200.0],["2024-08-15",94.47,95.3,93.83,94.43,1361700.0],["2024-08-16",94.08,95.22,94.06,95.18,1119900.0],["2024-08-19",95.17,96.87,94.99,96.53,1644700.0],["2024-08-20",96.53,96.93,95.73,96.84,1794200.0],["2024-08-21",97.28,97.28,96.2,96.47,1042900.0],["2024-08-22",97.0,97.02,95.8,95.96,875200.0],["2024-08-23",96.95,97.55,95.9,96.78,956400.0],["2024-08-26",96.99,97.02,95.1,96.14,1001100.0],["2024-08-27",95.84,97.05,95.48,96.59,723100.0],["2024-08-28",96.51,97.51,96.19,96.95,971200.0],["2024-08-29",97.5,99.72,96.68,96.73,1592600.0],["2024-08-30",97.83,97.98,96.89,97.67,1136600.0],["2024-09-03",97.2,98.26,94.84,95.34,1624800.0],["2024-09-04",95.89,96.48,94.81,95.26,1508400.0],["2024-09-05",95.08,95.62,93.7,94.2,1506900.0],["2024-09-06",94.49,95.1,92.57,92.78,1861500.0],["2024-09-09",93.32,96.25,93.32,94.8,1787000.0],["2024-09-10",95.31,96.28,93.64,96.06,1589800.0],["2024-09-11",95.84,98.34,95.22,97.33,2418400.0],["2024-09-12",97.24,98.0,96.75,97.27,1675200.0],["2024-09-13",97.52,99.23,97.41,98.85,1428700.0],["2024-09-16",99.47,102.43,99.17,101.52,2363700.0],["2024-09-17",102.1,103.06,101.37,102.92,1946200.0],["2024-09-18",103.34,104.72,102.32,102.8,1724300.0],["2024-09-19",105.33,105.42,103.57,104.32,1915300.0],["2024-09-20",103.94,104.54,102.72,103.64,6363400.0],["2024-09-23",103.73,104.99,103.28,104.66,1852900.0],["2024-09-24",105.0,107.96,104.8,107.43,3105100.0],["2024-09-25",107.97,108.12,106.2,106.95,2276800.0],["2024-09-26",107.31,108.35,106.56,108.15,2636000.0],["2024-09-27",108.45,109.24,107.14,108.74,1880700.0],["2024-09-30",108.32,109.83,107.94,109.49,1919300.0],["2024-10-01",109.38,111.11,108.49,110.61,3566600.0],["2024-10-02",110.45,112.0,110.08,111.53,3375900.0],["2024-10-03",110.91,111.83,107.65,109.06,3019800.0],["2024-10-04",110.31,111.17,109.15,110.87,1736700.0],["2024-10-07",110.43,111.23,110.21,110.82,1304900.0],["2024-10-08",111.67,111.95,110.58,111.59,1578200.0],["2024-10-09",111.82,112.83,111.28,112.56,1597600.0],["2024-10-10",112.43,113.88,111.84,112.69,1594900.0],["2024-10-11",112.84,115.27,112.79,114.81,1860500.0],["2024-10-14",114.92,116.45,114.51,115.84,2095400.0],["2024-10-15",116.36,116.57,114.79,115.35,1951200.0],["2024-10-16",114.74,114.85,112.91,114.41,1918000.0],["2024-10-17",114.92,115.84,114.2,115.21,1919600.0],["2024-10-18",115.21,115.95,114.57,114.94,1669000.0],["2024-10-21",114.94,115.78,114.19,114.96,1298700.0],["2024-10-22",114.75,116.28,114.34,115.68,1391800.0],["2024-10-23",115.32,116.68,114.55,114.73,2186300.0],["2024-10-24",115.3,116.78,114.6,116.45,1583600.0],["2024-10-25",116.96,117.48,115.93,116.32,1063000.0],["2024-10-28",117.16,119.4,116.91,118.43,1786100.0],["2024-10-29",118.24,119.02,117.98,118.81,1327700.0],["2024-10-30",118.44,119.47,116.64,117.2,2027400.0],["2024-10-31",116.74,117.91,116.11,117.14,1637800.0],["2024-11-01",117.72,119.24,117.0,117.15,1560400.0],["2024-11-04",117.13,118.12,116.46,117.21,2192300.0],["2024-11-05",117.79,118.56,116.81,117.62,1355000.0],["2024-11-06",122.25,127.64,121.65,125.99,7205800.0],["2024-11-07",125.95,126.34,124.01,124.6,2674100.0],["2024-11-08",123.75,123.94,122.04,123.0,2562500.0],["2024-11-11",123.35,124.12,122.0,123.8,5885600.0],["2024-11-12",129.9,130.76,127.45,129.67,6888400.0],["2024-11-13",129.45,130.55,126.28,127.02,4469100.0],["2024-11-14",126.76,129.36,126.0,129.19,3014400.0],["2024-11-15",128.3,130.83,128.03,129.0,3405300.0],["2024-11-18",128.71,132.74,128.54,132.6,2641500.0],["2024-11-19",131.14,134.53,130.91,134.44,1673900.0],["2024-11-20",134.76,136.54,134.18,136.51,1821400.0],["2024-11-21",136.68,139.19,135.5,138.57,2218900.0],["2024-11-22",138.42,140.29,137.84,140.29,1679400.0],["2024-11-25",140.98,141.18,139.09,140.54,3726900.0],["2024-11-26",140.33,140.65,137.72,138.87,2338100.0],["2024-11-27",138.8,140.91,138.71,139.73,1551100.0],["2024-11-29",139.16,139.93,138.1,138.25,1036500.0],["2024-12-02",137.97,138.84,137.16,137.76,1966800.0],["2024-12-03",136.36,137.99,135.44,137.35,4591600.0],["2024-12-04",139.19,139.19,133.99,136.73,5925200.0],["2024-12-05",136.41,136.73,133.74,134.67,3158300.0],["2024-12-06",134.82,136.9,134.72,136.76,2142200.0],["2024-12-09",136.79,136.93,133.87,133.99,2371600.0],["2024-12-10",134.46,135.29,133.11,134.36,2244600.0],["2024-12-11",135.56,136.41,134.34,134.68,2668400.0],["2024-12-12",134.7,136.4,134.37,135.84,1540000.0],["2024-12-13",135.44,136.0,133.8,135.95,1133300.0],["2024-12-16",136.35,138.83,136.13,137.83,3834500.0],["2024-12-17",136.78,138.33,136.34,137.86,1700600.0],["2024-12-18",138.41,138.56,132.54,132.59,1629600.0],["2024-12-19",134.04,134.47,131.74,132.19,1365600.0],["2024-12-20",131.57,134.72,131.57,133.28,4257300.0],["2024-12-23",132.78,133.54,131.41,132.5,974200.0],["2024-12-24",132.56,133.81,132.01,133.32,448500.0],["2024-12-26",132.94,133.69,132.45,133.35,880500.0],["2024-12-27",132.39,133.17,130.57,131.85,785200.0],["2024-12-30",130.14,132.14,129.46,131.01,1070500.0],["2024-12-31",131.12,131.78,129.18,129.5,1265300.0],["2025-01-02",130.6,130.6,127.13,129.23,1984000.0],["2025-01-03",129.61,130.51,128.63,129.49,1216900.0],["2025-01-06",129.43,130.63,129.11,129.27,1575600.0],["2025-01-07",128.03,130.11,127.61,129.64,2214300.0],["2025-01-08",129.8,130.76,128.94,130.31,1463900.0],["2025-01-10",129.59,130.11,128.28,128.51,2083500.0],["2025-01-13",127.54,130.88,127.08,130.61,1286300.0],["2025-01-14",131.23,131.74,130.0,131.28,1285300.0],["2025-01-15",133.48,135.19,132.88,133.37,1715700.0],["2025-01-16",134.05,135.37,133.29,133.56,1229700.0],["2025-01-17",134.92,136.22,134.42,135.61,1220300.0],["2025-01-21",138.0,139.63,137.24,138.91,2328200.0],["2025-01-22",139.27,139.7,137.41,138.54,1817000.0],["2025-01-23",138.24,139.71,137.26,139.18,1643400.0],["2025-01-24",139.14,140.85,138.53,140.74,1954600.0],["2025-01-27",138.02,140.94,137.93,140.13,2406700.0],["2025-01-28",140.4,143.37,139.68,142.43,1545100.0],["2025-01-29",142.75,143.5,142.22,142.47,1998600.0],["2025-01-30",143.6,144.79,143.14,144.06,1504700.0],["2025-01-31",144.53,145.33,143.76,144.68,1997700.0],["2025-02-03",142.07,145.88,141.0,145.84,1531300.0],["2025-02-04",147.55,148.36,146.43,148.06,2308900.0],["2025-02-05",148.23,150.3,147.17,149.51,2342300.0],["2025-02-06",149.87,150.5,147.73,149.99,2458200.0],["2025-02-07",149.84,152.11,147.18,148.31,2540500.0],["2025-02-10",148.77,149.1,145.72,147.3,2323800.0],["2025-02-11",146.59,147.57,144.58,146.79,2098100.0],["2025-02-12",146.02,149.8,145.37,149.69,2018000.0],["2025-02-13",150.0,152.93,149.47,152.58,2279200.0],["2025-02-14",152.2,153.94,152.05,153.76,1461300.0],["2025-02-18",154.68,155.05,153.0,154.66,1783300.0],["2025-02-19",155.0,155.1,151.05,153.67,1948400.0],["2025-02-20",152.71,154.25,150.27,152.32,3061700.0],["2025-02-21",156.77,157.75,148.5,149.4,5271400.0],["2025-02-24",151.0,157.49,150.17,154.62,3357100.0],["2025-02-25",154.54,154.58,143.76,144.46,3967300.0],["2025-02-26",144.68,147.3,139.94,142.16,3951500.0],["2025-02-27",142.75,143.72,139.67,140.96,2989800.0],["2025-02-28",141.2,143.4,140.17,143.36,2904900.0],["2025-03-03",144.27,145.79,141.48,142.26,2282300.0],["2025-03-04",141.25,141.34,135.64,138.15,2592300.0],["2025-03-05",138.1,138.1,134.54,136.84,2245500.0],["2025-03-06",134.6,136.78,130.63,131.11,2512400.0],["2025-03-07",129.5,130.39,122.91,127.51,3820600.0],["2025-03-10",124.37,125.44,120.49,122.79,3472100.0],["2025-03-11",122.66,125.42,120.26,121.64,2997800.0],["2025-03-12",124.57,125.76,120.28,122.92,4234600.0],["2025-03-13",121.0,121.46,112.88,115.79,5978000.0],["2025-03-14",118.25,120.61,117.0,119.26,3159200.0],["2025-03-17",119.22,122.25,119.14,121.91,2598600.0],["2025-03-18",121.32,121.97,118.35,119.21,1728500.0],["2025-03-19",119.52,123.97,119.23,122.65,1921800.0],["2025-03-20",121.46,124.1,121.0,122.14,1509500.0],["2025-03-21",121.07,123.07,119.25,123.06,3075700.0],["2025-03-24",125.0,127.61,124.73,127.02,1734400.0],["2025-03-25",127.4,128.64,125.72,127.02,2177500.0],["2025-03-26",127.18,129.76,126.14,126.75,1643000.0],["2025-03-27",125.92,129.51,125.26,128.08,1978600.0],["2025-03-28",128.14,128.33,124.3,125.03,1731500.0],["2025-03-31",125.34,131.6,124.1,130.58,7952100.0],["2025-04-01",130.25,133.63,129.27,132.01,3885700.0],["2025-04-02",129.99,134.83,129.99,134.65,2607200.0],["2025-04-03",127.89,130.36,125.57,126.06,3396700.0],["2025-04-04",121.8,123.04,117.83,120.84,3786000.0],["2025-04-07",116.33,125.82,113.2,119.23,3659200.0],["2025-04-08",124.11,125.13,117.29,118.81,3283000.0],["2025-04-09",118.35,133.31,117.81,131.75,3864600.0],["2025-04-10",128.92,130.13,124.53,129.23,3102500.0],["2025-04-11",127.5,130.46,125.41,129.6,2321800.0],["2025-04-14",131.31,131.59,127.07,128.4,1697300.0],["2025-04-15",128.4,130.11,128.22,128.98,1552500.0],["2025-04-16",127.94,128.04,123.88,125.46,1847400.0],["2025-04-17",126.38,128.74,125.14,127.22,2566600.0],["2025-04-21",127.0,127.5,122.08,123.48,2056000.0],["2025-04-22",125.74,128.84,125.05,128.5,2636100.0],["2025-04-23",131.84,134.54,130.49,131.28,3284700.0],["2025-04-24",130.9,133.87,129.02,132.72,1742600.0],["2025-04-25",132.72,133.34,131.47,132.76,1277500.0],["2025-04-28",133.41,134.24,132.02,133.27,1389600.0],["2025-04-29",132.7,133.75,130.4,132.3,1879400.0],["2025-04-30",129.98,132.6,127.76,132.45,1969800.0],["2025-05-01",133.38,133.98,131.11,131.34,3055400.0],["2025-05-02",131.68,134.81,128.7,133.77,3356700.0],["2025-05-05",132.73,137.38,132.23,136.12,2968900.0],["2025-05-06",134.3,135.81,133.17,134.15,1500300.0],["2025-05-07",134.42,136.73,131.65,134.13,2880300.0],["2025-05-08",135.03,136.33,133.46,134.69,1512700.0],["2025-05-09",134.92,136.95,134.85,136.52,1256700.0],["2025-05-12",139.42,141.09,138.46,140.83,1744500.0],["2025-05-13",141.48,144.0,140.16,143.0,1576300.0],["2025-05-14",142.54,144.35,141.09,142.22,1500400.0],["2025-05-15",141.98,145.85,141.77,145.42,2443800.0],["2025-05-16",145.64,148.01,144.23,147.68,2876800.0],["2025-05-19",145.34,148.46,144.91,148.3,1624200.0],["2025-05-20",147.18,147.84,145.11,146.29,1763500.0],["2025-05-21",145.09,146.93,143.84,144.17,2911200.0],["2025-05-22",144.18,145.56,142.5,144.43,1846400.0],["2025-05-23",142.6,145.22,142.22,145.01,1898400.0],["2025-05-27",146.29,147.15,142.6,143.02,1793000.0],["2025-05-28",143.4,143.4,140.16,140.22,1607000.0],["2025-05-29",135.92,137.46,134.74,136.15,9569200.0],["2025-05-30",135.93,137.56,134.91,137.19,6715500.0],["2025-06-02",136.91,138.78,134.85,138.55,4951000.0],["2025-06-03",138.37,138.99,135.04,136.64,4370400.0],["2025-06-04",137.41,140.91,137.25,140.17,4162000.0],["2025-06-05",141.2,144.97,141.16,144.03,5002800.0],["2025-06-06",145.41,145.68,142.96,144.15,3829100.0],["2025-06-09",144.2,145.0,141.49,143.48,3392100.0],["2025-06-10",144.37,144.59,141.67,143.71,1530300.0],["2025-06-11",143.95,144.5,142.82,143.59,1943800.0],["2025-06-12",143.0,143.74,140.79,141.31,1480600.0],["2025-06-13",139.81,140.12,137.88,138.17,1794100.0],["2025-06-16",139.69,142.9,139.52,142.32,3232800.0],["2025-06-17",141.58,145.7,141.14,145.59,2874000.0],["2025-06-18",146.21,148.74,145.5,148.26,3994900.0],["2025-06-20",149.65,150.81,148.1,148.87,6524600.0],["2025-06-23",149.12,151.89,147.95,150.69,2525300.0],["2025-06-24",150.7,151.38,147.5,147.78,2578900.0],["2025-06-25",147.93,148.31,145.2,146.19,1251800.0],["2025-06-26",146.54,147.42,144.34,147.2,1493400.0],["2025-06-27",147.44,150.66,146.82,149.99,3435700.0],["2025-06-30",150.58,151.6,149.89,151.28,2030600.0],["2025-07-01",150.72,152.2,148.79,149.88,1636000.0],["2025-07-02",149.87,150.36,148.21,149.11,2766800.0],["2025-07-03",149.42,151.08,148.94,149.27,925400.0],["2025-07-07",149.27,149.74,146.4,147.39,2612900.0],["2025-07-08",147.36,148.04,142.24,144.43,2020500.0],["2025-07-09",144.99,145.04,142.48,143.56,2290600.0],["2025-07-10",143.56,145.68,142.39,144.46,1614200.0],["2025-07-11",143.9,144.63,142.76,143.94,1596400.0],["2025-07-14",144.32,148.52,144.0,148.46,2271700.0],["2025-07-15",148.06,149.3,146.0,146.07,2028500.0],["2025-07-16",146.56,148.95,145.08,148.59,2456600.0],["2025-07-17",147.92,151.57,147.33,150.72,2307100.0],["2025-07-18",151.22,151.98,148.54,150.49,1470900.0],["2025-07-21",150.49,150.83,148.46,149.44,1542100.0],["2025-07-22",149.28,151.31,147.41,150.97,1889600.0],["2025-07-23",150.79,153.76,149.31,153.67,2223800.0],["2025-07-24",154.04,155.07,152.89,152.89,1768100.0],["2025-07-25",152.24,153.1,151.36,153.06,1202700.0],["2025-07-28",152.83,153.22,150.58,153.08,1125500.0],["2025-07-29",153.08,153.76,149.57,150.49,2417900.0],["2025-07-30",150.76,153.59,150.23,152.19,1860600.0],["2025-07-31",152.19,152.77,147.56,147.7,2093300.0],["2025-08-01",146.03,147.85,143.25,146.14,1736000.0],["2025-08-04",146.87,151.65,146.61,151.29,2013100.0],["2025-08-05",151.29,151.6,148.73,150.42,1718300.0],["2025-08-06",150.87,150.87,147.95,149.29,2185100.0],["2025-08-07",149.53,150.69,146.39,148.27,3596900.0],["2025-08-08",147.23,156.65,146.04,153.13,3917200.0],["2025-08-11",153.19,156.08,152.78,154.47,3041000.0],["2025-08-12",155.91,159.0,155.32,158.43,1906900.0],["2025-08-13",159.69,159.97,157.08,158.87,1767600.0],["2025-08-14",157.96,162.95,156.96,161.6,3654000.0],["2025-08-15",162.4,162.65,159.62,160.93,2891900.0],["2025-08-18",161.89,163.0,160.13,162.12,1633400.0],["2025-08-19",161.61,164.06,161.51,162.9,2082600.0],["2025-08-20",162.55,162.88,160.49,161.9,1836800.0],["2025-08-21",161.73,163.44,160.85,162.47,1518000.0],["2025-08-22",163.37,166.54,162.34,165.72,1914600.0],["2025-08-25",165.72,166.57,165.13,165.84,1403900.0],["2025-08-26",165.64,166.9,164.79,166.62,1456100.0],["2025-08-27",166.0,167.01,165.13,165.57,1177200.0],["2025-08-28",165.78,167.22,165.45,166.62,1066500.0],["2025-08-29",166.64,167.0,165.58,166.49,1028100.0],["2025-09-02",164.3,165.57,163.2,165.47,1461300.0],["2025-09-03",166.44,167.94,160.16,161.97,2671500.0],["2025-09-04",162.73,163.75,161.55,162.98,2449200.0],["2025-09-05",162.98,163.57,162.07,163.42,1244600.0],["2025-09-08",163.94,169.66,163.9,169.4,2341000.0],["2025-09-09",170.86,170.86,168.24,170.3,2150000.0],["2025-09-10",170.84,172.08,169.42,170.9,2025500.0],["2025-09-11",170.89,174.42,170.66,174.06,2456300.0],["2025-09-12",173.75,175.25,172.72,173.73,1408400.0],["2025-09-15",173.79,175.25,171.61,172.38,4176500.0],["2025-09-16",170.07,170.95,166.83,170.42,3120100.0],["2025-09-17",171.0,171.37,167.84,169.37,3168000.0],["2025-09-18",169.85,169.85,163.21,164.68,4224300.0],["2025-09-19",164.65,164.65,161.36,163.72,3822600.0],["2025-09-22",161.83,165.6,161.63,165.15,1962900.0],["2025-09-23",165.37,166.15,163.31,164.13,1407600.0],["2025-09-24",164.46,164.65,161.76,162.08,2322800.0],["2025-09-25",161.16,162.88,159.95,161.99,1969300.0],["2025-09-26",162.36,163.21,161.31,161.79,1964400.0],["2025-09-29",162.93,165.57,160.5,164.36,2607000.0],["2025-09-30",165.27,168.11,163.38,163.4,6747200.0],["2025-10-01",161.0,161.97,156.63,158.88,3391900.0],["2025-10-02",159.53,159.53,155.39,156.67,2169400.0],["2025-10-03",156.65,156.71,152.93,156.32,2436000.0],["2025-10-06",155.27,156.41,153.01,155.94,2000600.0],["2025-10-07",155.89,156.04,153.9,155.33,2298800.0],["2025-10-08",151.18,152.89,149.02,149.95,6429300.0],["2025-10-09",149.5,153.69,149.27,152.75,4681900.0],["2025-10-10",152.43,154.55,151.48,152.96,2115900.0],["2025-10-13",153.93,155.27,153.32,153.86,2590500.0],["2025-10-14",152.85,154.04,151.7,152.83,1493800.0],["2025-10-15",153.13,156.71,152.12,155.23,2291000.0],["2025-10-16",154.78,156.24,150.79,151.71,1546500.0],["2025-10-17",152.14,156.45,151.63,155.19,3933700.0],["2025-10-20",155.43,158.18,155.43,156.77,1872100.0],["2025-10-21",156.71,158.39,156.69,157.24,1218100.0],["2025-10-22",159.19,159.19,154.78,156.15,1850000.0],["2025-10-23",156.72,157.99,152.51,153.33,1914800.0],["2025-10-24",154.0,155.25,152.8,152.86,1347400.0],["2025-10-27",153.91,154.19,151.9,153.17,1377800.0],["2025-10-28",153.25,153.26,150.58,151.07,1702300.0],["2025-10-29",150.26,152.74,149.08,149.19,2009400.0],["2025-10-30",148.01,150.46,147.39,148.02,3026200.0],["2025-10-31",148.09,151.14,147.46,149.53,2814900.0],["2025-11-03",148.54,151.02,146.1,149.84,3695000.0],["2025-11-04",146.59,152.61,146.59,150.75,3365400.0],["2025-11-05",143.0,145.0,134.04,134.79,8851400.0],["2025-11-06",134.35,141.0,133.54,137.77,7068600.0],["2025-11-07",136.86,142.07,135.04,140.51,4124500.0],["2025-11-10",140.48,144.76,140.48,143.35,3628000.0],["2025-11-11",143.27,143.75,141.72,141.85,3862900.0],["2025-11-12",142.37,143.71,140.48,140.49,3373500.0],["2025-11-13",139.69,140.49,136.55,136.82,2640500.0],["2025-11-14",136.48,136.8,135.14,135.86,1777100.0],["2025-11-17",135.43,135.95,130.71,132.42,4524000.0],["2025-11-18",131.77,132.89,130.17,131.33,3377500.0],["2025-11-19",131.71,132.0,128.96,130.0,2921500.0],["2025-11-20",130.58,132.27,128.39,129.01,3235600.0],["2025-11-21",129.13,132.11,128.4,130.63,2736700.0],["2025-11-24",130.42,130.6,125.44,125.61,4986000.0],["2025-11-25",127.98,130.02,125.34,129.56,4446900.0],["2025-11-26",129.73,132.13,129.72,131.05,2763600.0],["2025-11-28",130.5,132.15,130.24,131.45,936000.0],["2025-12-01",130.78,132.35,129.71,131.1,1896400.0],["2025-12-02",131.1,131.5,128.5,128.54,2569500.0],["2025-12-03",128.93,136.46,128.65,136.01,5088400.0],["2025-12-04",136.54,139.88,135.34,139.68,4126200.0],["2025-12-05",140.04,141.03,138.0,139.33,4793400.0],["2025-12-08",138.91,140.05,136.12,138.08,3534000.0],["2025-12-09",137.82,140.5,137.19,139.07,2353700.0],["2025-12-10",140.72,140.72,136.19,138.82,3601400.0],["2025-12-11",137.94,141.87,137.94,141.87,2041100.0],["2025-12-12",142.93,144.5,141.85,143.14,2293000.0],["2025-12-15",141.74,142.88,139.39,141.66,2648200.0],["2025-12-16",141.5,141.5,137.88,138.1,2711300.0],["2025-12-17",137.75,137.76,135.05,136.41,3218700.0],["2025-12-18",137.29,140.14,136.32,138.88,2553100.0],["2025-12-19",139.12,142.09,138.5,141.1,6392200.0],["2025-12-22",141.57,143.12,140.92,141.75,1814700.0],["2025-12-23",142.4,144.76,141.89,144.1,1929500.0],["2025-12-24",144.33,145.31,143.82,145.31,696800.0],["2025-12-26",145.36,146.6,145.1,145.81,1215800.0],["2025-12-29",146.11,146.26,144.22,144.57,1932500.0],["2025-12-30",144.23,145.11,143.3,144.09,1380600.0],["2025-12-31",143.84,144.47,142.49,142.5,1240500.0],["2026-01-02",142.43,146.34,142.43,145.31,1859200.0],["2026-01-05",144.84,147.89,144.63,145.31,2080300.0],["2026-01-06",145.44,146.65,144.09,145.52,2440200.0],["2026-01-07",144.86,146.49,143.5,143.96,2438300.0],["2026-01-08",143.82,147.5,142.7,147.27,2095100.0],["2026-01-09",148.14,148.96,144.87,146.07,2856100.0],["2026-01-12",144.84,149.26,144.34,148.85,2559700.0],["2026-01-13",147.14,147.81,143.58,146.02,3214600.0],["2026-01-14",145.36,147.04,144.65,146.78,2892500.0],["2026-01-15",148.27,148.27,144.76,145.73,2452700.0],["2026-01-16",145.1,146.83,144.0,144.43,5190000.0],["2026-01-20",142.66,143.34,140.51,140.65,2473200.0],["2026-01-21",141.63,141.69,137.75,139.71,3088700.0],["2026-01-22",140.43,141.71,137.51,138.14,2294500.0],["2026-01-23",138.07,148.1,137.5,146.97,5516700.0],["2026-01-26",147.03,149.91,146.38,147.8,2656200.0],["2026-01-27",147.51,147.51,144.56,146.8,1992500.0],["2026-01-28",147.08,148.36,146.59,147.53,1450000.0],["2026-01-29",148.67,148.88,145.81,147.78,1643200.0],["2026-01-30",147.4,148.12,143.29,145.45,1824400.0],["2026-02-02",144.71,146.77,142.48,143.94,1847300.0],["2026-02-03",143.21,143.51,138.74,141.34,2864700.0],["2026-02-04",141.48,142.59,139.81,142.46,2819300.0],["2026-02-05",141.29,142.83,136.42,138.28,2348400.0],["2026-02-06",139.1,141.65,138.0,140.84,2880700.0],["2026-02-09",140.96,148.21,140.45,147.91,2938000.0],["2026-02-10",148.5,152.28,147.72,149.32,2109300.0],["2026-02-11",150.23,151.34,147.86,151.11,2418500.0],["2026-02-12",150.45,159.89,150.0,154.87,5006100.0],["2026-02-13",156.25,159.8,154.01,158.27,2539600.0],["2026-02-17",156.22,158.22,152.73,157.53,2372700.0],["2026-02-18",159.93,160.45,154.24,155.78,3554500.0],["2026-02-19",155.78,161.35,154.43,157.46,3758100.0],["2026-02-20",161.25,168.54,160.75,162.67,6894800.0],["2026-02-23",162.88,165.36,157.75,158.28,3509500.0],["2026-02-24",158.02,159.55,157.52,157.98,2826000.0],["2026-02-25",159.9,160.72,155.04,155.22,3481200.0],["2026-02-26",156.16,159.66,155.41,157.91,1861900.0],["2026-02-27",157.9,164.33,157.27,162.14,5352800.0],["2026-03-02",160.11,161.98,155.35,161.81,3195800.0],["2026-03-03",159.08,162.57,154.63,162.07,3976300.0],["2026-03-04",161.28,162.7,155.19,158.64,3361900.0],["2026-03-05",157.1,160.33,157.09,159.78,2917300.0],["2026-03-06",159.16,160.45,156.1,156.13,2604600.0],["2026-03-09",162.13,167.56,160.62,165.8,7681200.0],["2026-03-10",165.13,167.0,162.54,165.53,3377400.0],["2026-03-11",165.66,166.69,163.48,165.83,1836800.0],["2026-03-12",166.0,166.03,159.84,160.32,3149300.0],["2026-03-13",160.98,162.11,152.64,153.97,4035000.0],["2026-03-16",153.95,157.46,153.12,157.06,3214800.0],["2026-03-17",158.9,160.16,155.68,155.82,1393400.0],["2026-03-18",155.1,158.64,153.73,156.47,1921400.0],["2026-03-19",155.54,156.44,152.19,154.19,1795100.0],["2026-03-20",152.56,154.49,148.17,148.85,5278900.0],["2026-03-23",151.07,154.13,150.72,151.83,2496200.0],["2026-03-24",151.54,154.91,150.8,152.7,2369700.0],["2026-03-25",154.05,156.09,152.32,154.92,2139700.0],["2026-03-26",153.93,154.66,149.5,150.05,1836800.0],["2026-03-27",149.28,150.03,144.0,145.71,2934400.0],["2026-03-30",148.14,150.86,146.5,148.69,2058300.0],["2026-03-31",150.73,155.5,149.47,152.51,6271700.0],["2026-04-01",152.51,154.13,150.32,152.63,3095200.0],["2026-04-02",150.91,156.15,149.26,155.75,2224800.0],["2026-04-06",157.25,160.7,155.66,160.12,1911600.0],["2026-04-07",159.65,160.69,157.06,158.29,2113800.0],["2026-04-08",163.67,165.98,161.66,163.56,3557200.0],["2026-04-09",162.55,164.75,161.03,163.66,2564900.0],["2026-04-10",164.52,164.67,160.03,160.59,3204300.0],["2026-04-13",158.18,166.64,158.18,165.72,2488700.0],["2026-04-14",165.72,168.55,165.26,166.28,1774800.0],["2026-04-15",166.53,168.09,153.42,155.82,6431100.0],["2026-04-16",156.1,160.88,155.24,160.59,4744100.0],["2026-04-17",160.69,161.75,155.14,156.56,4115000.0],["2026-04-20",155.44,158.35,155.11,156.09,2886700.0],["2026-04-21",156.34,158.06,153.08,153.37,2148500.0],["2026-04-22",153.19,155.69,152.62,154.63,1496800.0],["2026-04-23",153.83,155.79,151.85,153.21,2739300.0],["2026-04-24",152.38,156.95,151.06,156.64,2503700.0],["2026-04-27",155.42,158.0,154.54,156.49,2177600.0],["2026-04-28",157.34,158.16,154.34,154.75,1769700.0],["2026-04-29",152.43,154.22,151.44,153.13,1454800.0],["2026-04-30",152.75,158.22,152.21,157.94,2518700.0],["2026-05-01",158.85,159.01,156.05,158.25,2441500.0],["2026-05-04",158.69,158.7,156.39,157.58,2168400.0],["2026-05-05",158.04,159.31,156.24,157.26,3487900.0],["2026-05-06",161.43,169.91,159.2,167.82,6544100.0],["2026-05-07",169.01,169.71,162.26,165.75,4471700.0],["2026-05-08",166.57,167.01,162.25,163.28,3571300.0],["2026-05-11",160.83,164.56,159.77,163.0,2493400.0],["2026-05-12",162.64,167.39,161.55,165.67,2341100.0],["2026-05-13",165.62,170.21,163.93,168.46,2148100.0],["2026-05-14",169.59,173.12,168.3,169.99,2027500.0],["2026-05-15",168.88,169.9,167.18,168.87,1924000.0],["2026-05-18",168.75,170.83,167.06,167.49,1443000.0],["2026-05-19",166.46,166.76,163.01,163.01,2494100.0],["2026-05-20",162.53,165.11,159.71,164.44,4741700.0],["2026-05-21",162.22,167.97,161.38,165.98,2203500.0],["2026-05-22",165.67,167.02,164.16,165.55,1226000.0],["2026-05-26",167.17,169.32,166.09,166.52,2191100.0],["2026-05-27",166.28,168.95,165.68,166.56,2511400.0],["2026-05-28",166.0,168.57,164.24,167.03,1683800.0],["2026-05-29",166.34,170.9,165.97,168.41,3559500.0],["2026-06-01",169.1,171.31,166.83,170.45,1633500.0],["2026-06-02",169.31,170.15,166.49,167.64,2593200.0],["2026-06-03",166.79,167.77,163.31,164.25,2248900.0],["2026-06-04",165.75,165.77,159.78,161.01,3272900.0],["2026-06-05",160.84,161.25,158.58,160.07,1786300.0],["2026-06-08",160.32,162.46,158.96,159.51,1739700.0],["2026-06-09",159.73,162.66,158.02,162.66,1689000.0],["2026-06-10",163.26,169.8,161.45,167.5,3105700.0],["2026-06-11",168.41,175.0,167.5,172.33,3160300.0],["2026-06-12",173.91,174.0,170.87,172.51,1552200.0],["2026-06-15",173.42,176.0,171.72,175.85,2574400.0],["2026-06-16",175.0,175.95,172.79,174.1,1708800.0],["2026-06-17",173.33,174.69,171.04,171.52,1731600.0],["2026-06-18",173.22,174.1,169.64,171.24,7414500.0],["2026-06-22",171.02,172.34,168.14,170.56,3059800.0],["2026-06-23",169.59,171.72,167.48,168.6,3102500.0],["2026-06-24",168.11,173.22,166.15,171.47,2067500.0],["2026-06-25",172.63,176.3,171.27,175.11,2903300.0],["2026-06-26",175.57,180.92,173.73,179.46,3577000.0],["2026-06-29",179.39,183.51,177.18,182.56,2711900.0],["2026-06-30",181.99,184.86,181.78,183.11,5007200.0],["2026-07-01",184.24,187.64,180.88,183.98,3150200.0],["2026-07-02",183.15,186.84,180.02,186.59,2321400.0],["2026-07-06",186.02,188,181.39,183.29,2461352.292583],["2026-07-07",184.53,185.7,183.165,183.92,2101588.656748],["2026-07-08",183.52,184.61,180.55,182.14,1478082.639953],["2026-07-09",181.97,186.299,181.75,182.58,2164812.906217],["2026-07-10",183.32,183.33,179.02,179.79,1631345.260536],["2026-07-13",180.19,184.18,180.19,183.25,2068119.566648],["2026-07-14",184.13,184.98,180.56,181.56,1335362.474807],["2026-07-15",181.3,184.33,178.005,178.44,1734006.847314],["2026-07-16",178.66,179.91,176.945,179.85,1416550.34149],["2026-07-17",177.79,181.23,177.79,180.22,1255598.99191],["2026-07-20",181.36,183.9789,180.2311,180.86,1637910.866388],["2026-07-21",177.48,179.85,176.16,177.83,1926752.27182],["2026-07-22",177.76,180.175,176.59,177.92,1268316.975726],["2026-07-23",177.47,178.5599,175.39,176.06,1628509.808004],["2026-07-24",177.3,178.51,175.29,177.24,1390960.434928],["2026-07-27",179.43,180.76,178.28,179.4,1704467.103627],["2026-07-28",179.09,182.64,179.09,180.87,1615660.947175],["2026-07-29",180.92,184.62,179.21,184.43,2344396.543549],["2026-07-30",184.9,185.325,180.58,183.56,4111626.023752],["2026-07-31",184.9,187.2,171,174.13,5029305.429111],["2026-08-03",176.61,182,174.82,181.69,3212503.648284],["2026-08-04",181.82,185.45,181.545,183.7,3043752.00977],["2026-08-05",183.93,185.65,182.6023,183.52,1345592.863454],["2026-08-06",183.34,184.48,180.78,181.77,1651759.529711],["2026-08-07",182,184.17,179.84,180.66,1336096.012033],["2026-08-10",181.05,183.075,179.53,181.71,256299.961294],["2026-08-11",183.47,185.86,183,183.33,1799979.685862],["2026-08-12",183.54,185.85,182.08,185.33,1576949.876572],["2026-08-13",186.22,188.1,185.37,186.06,3059226.347564],["2026-08-14",186.47,189.245,186.08,188.46,1162901.47513],["2026-08-17",186.76,187.275,184.16,184.44,1629184.725698],["2026-08-18",184.28,185,179.83,179.84,1478599.450747],["2026-08-19",181.68,185.68,180.04,184.19,1611648.159628],["2026-08-20",183.68,186.12,181.58,182.02,1535303.668491],["2026-08-21",182.74,183.2,181.17,181.82,1596698.675161],["2026-08-24",183.07,185.57,182.14,184.59,1696771.101682],["2026-08-25",184.58,186.8,183.995,186.77,1442286.47495],["2026-08-26",188.82,188.96,182.51,182.64,1633941.631155],["2026-08-27",181.8,183.075,178.9,180.64,1950750.180698],["2026-08-28",180.73,181.71,177.75,181.65,1279068.512099],["2026-08-31",181.16,182.005,178.93,179.89,1789804.033489],["2026-09-01",179.47,180.165,177.13,177.2,1623919.667402],["2026-09-02",177.44,180.65,177.33,179.59,1810931.991381],["2026-09-03",181.3,182.21,176.84,177.49,1435342.432293],["2026-09-04",178.2,178.2,171.72,173.5,1947235.944541],["2026-09-08",172.79,173.02,170.34,170.45,2679230.750356],["2026-09-09",169.89,171.82,169.03,169.99,2915114.689101],["2026-09-10",169.51,172.48,168.47,170.08,1753733.814761],["2026-09-11",174.37,174.37,168.04,170.15,2044947.217661],["2026-09-14",169.46,173.355,169.46,171.49,1527548.533066]]}