{"t":"OPK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-30",3.6,3.69,3.56,3.69,1082900.0],["2011-07-01",3.68,3.72,3.61,3.72,777100.0],["2011-07-05",3.71,3.73,3.66,3.69,429000.0],["2011-07-06",3.66,3.81,3.6,3.81,953400.0],["2011-07-07",3.8,3.96,3.76,3.96,2129000.0],["2011-07-08",3.93,4.08,3.82,4.06,969500.0],["2011-07-11",3.99,4.12,3.9,4.01,1309800.0],["2011-07-12",4.01,4.04,3.93,4.0,871200.0],["2011-07-13",3.99,4.14,3.96,4.14,1138200.0],["2011-07-14",4.18,4.35,4.1,4.33,3121800.0],["2011-07-15",4.43,4.43,4.18,4.3,1431900.0],["2011-07-18",4.3,4.35,4.13,4.33,1216200.0],["2011-07-19",4.14,4.39,4.0,4.38,1324900.0],["2011-07-20",4.38,4.39,4.21,4.34,1200200.0],["2011-07-21",4.34,4.35,4.18,4.27,1176600.0],["2011-07-22",4.11,4.42,4.1,4.4,1235300.0],["2011-07-25",4.35,4.48,4.3,4.43,1508800.0],["2011-07-26",4.41,4.46,4.25,4.27,824700.0],["2011-07-27",4.26,4.31,4.06,4.11,1308600.0],["2011-07-28",4.13,4.27,4.12,4.21,1357900.0],["2011-07-29",4.2,4.38,4.12,4.35,955900.0],["2011-08-01",4.4,4.49,4.2,4.44,1682200.0],["2011-08-02",4.38,4.4,4.25,4.25,1115700.0],["2011-08-03",4.27,4.27,4.0,4.24,1098800.0],["2011-08-04",4.19,4.22,3.87,3.88,1490200.0],["2011-08-05",3.96,3.99,3.77,3.93,1767100.0],["2011-08-08",3.79,3.89,3.54,3.54,1760600.0],["2011-08-09",3.62,3.8,3.49,3.8,1638500.0],["2011-08-10",3.68,3.8,3.6,3.62,870100.0],["2011-08-11",3.62,3.9,3.61,3.83,1009900.0],["2011-08-12",3.88,3.9,3.72,3.88,824500.0],["2011-08-15",3.94,3.98,3.79,3.97,631800.0],["2011-08-16",3.92,3.94,3.84,3.87,530800.0],["2011-08-17",3.86,3.96,3.77,3.9,834400.0],["2011-08-18",3.76,3.79,3.62,3.64,1441900.0],["2011-08-19",3.57,3.72,3.57,3.63,916200.0],["2011-08-22",3.72,3.72,3.52,3.62,743100.0],["2011-08-23",3.61,3.88,3.57,3.88,1236200.0],["2011-08-24",3.84,3.91,3.78,3.89,471900.0],["2011-08-25",3.87,3.94,3.8,3.91,781200.0],["2011-08-26",3.88,4.05,3.83,4.02,798700.0],["2011-08-29",4.03,4.16,3.94,4.14,849300.0],["2011-08-30",4.12,4.21,4.09,4.19,841800.0],["2011-08-31",4.2,4.25,4.1,4.18,856400.0],["2011-09-01",4.14,4.17,4.0,4.04,753600.0],["2011-09-02",4.03,4.05,3.9,4.01,694200.0],["2011-09-06",3.87,4.06,3.82,4.03,674500.0],["2011-09-07",4.11,4.17,4.03,4.17,1154100.0],["2011-09-08",4.12,4.23,3.93,4.18,2699400.0],["2011-09-09",4.13,4.21,4.0,4.18,1735100.0],["2011-09-12",4.11,4.45,4.08,4.42,2867400.0],["2011-09-13",4.4,4.5,4.35,4.48,2399900.0],["2011-09-14",4.45,4.6,4.36,4.5,2649200.0],["2011-09-15",4.56,4.6,4.24,4.52,2095900.0],["2011-09-16",4.57,4.69,4.5,4.51,2808800.0],["2011-09-19",4.43,4.74,4.35,4.66,1126400.0],["2011-09-20",4.69,4.73,4.53,4.53,883700.0],["2011-09-21",4.55,4.68,4.39,4.39,857100.0],["2011-09-22",4.42,4.53,4.3,4.41,1129700.0],["2011-09-23",4.39,4.49,4.33,4.39,753400.0],["2011-09-26",4.45,4.5,4.31,4.47,508300.0],["2011-09-27",4.56,4.67,4.54,4.63,1165500.0],["2011-09-28",4.64,4.68,4.43,4.43,1451300.0],["2011-09-29",4.53,4.57,4.35,4.51,892500.0],["2011-09-30",4.46,4.49,4.32,4.33,1116500.0],["2011-10-03",4.28,4.39,4.08,4.1,1439600.0],["2011-10-04",4.04,4.32,4.0,4.31,1500000.0],["2011-10-05",4.34,4.49,4.26,4.45,1119100.0],["2011-10-06",4.45,4.49,4.36,4.43,814100.0],["2011-10-07",4.46,4.49,4.35,4.44,843900.0],["2011-10-10",4.5,4.59,4.45,4.54,1250700.0],["2011-10-11",4.46,4.58,4.44,4.55,752100.0],["2011-10-12",4.58,4.85,4.56,4.81,3327500.0],["2011-10-13",4.68,5.07,4.65,5.04,4516300.0],["2011-10-14",5.24,5.34,5.1,5.15,8334900.0],["2011-10-17",5.1,5.21,5.03,5.17,2636800.0],["2011-10-18",5.23,5.57,5.2,5.37,4014800.0],["2011-10-19",5.45,5.46,5.11,5.19,2376400.0],["2011-10-20",5.2,5.27,5.03,5.26,2215700.0],["2011-10-21",5.27,5.4,5.25,5.4,1479300.0],["2011-10-24",5.4,5.41,5.16,5.39,1843500.0],["2011-10-25",5.36,5.37,5.16,5.16,1045600.0],["2011-10-26",5.23,5.26,5.06,5.23,1439800.0],["2011-10-27",5.37,5.43,5.22,5.38,1932500.0],["2011-10-28",5.38,5.55,5.35,5.5,1356700.0],["2011-10-31",5.43,5.45,5.32,5.38,874200.0],["2011-11-01",5.25,5.31,5.08,5.16,1781200.0],["2011-11-02",5.2,5.28,5.14,5.28,988400.0],["2011-11-03",5.34,5.34,5.16,5.2,1107600.0],["2011-11-04",5.16,5.2,5.09,5.18,970500.0],["2011-11-07",5.18,5.25,5.06,5.2,1278400.0],["2011-11-08",5.22,5.24,5.1,5.23,818600.0],["2011-11-09",5.12,5.24,5.12,5.16,1063300.0],["2011-11-10",5.24,5.29,5.06,5.1,1418500.0],["2011-11-11",5.29,5.4,5.21,5.37,2939600.0],["2011-11-14",5.43,5.85,5.33,5.62,4150300.0],["2011-11-15",5.58,5.75,5.47,5.66,2267100.0],["2011-11-16",5.65,5.66,5.28,5.32,2706000.0],["2011-11-17",5.38,5.4,5.1,5.14,2224300.0],["2011-11-18",5.17,5.18,5.01,5.04,1983800.0],["2011-11-21",5.0,5.1,4.9,4.98,2263500.0],["2011-11-22",4.99,5.04,4.92,4.99,1153700.0],["2011-11-23",4.92,4.96,4.82,4.88,1745600.0],["2011-11-25",4.85,4.99,4.81,4.82,578000.0],["2011-11-28",4.93,5.06,4.91,5.0,1478600.0],["2011-11-29",4.95,5.0,4.7,4.77,2775400.0],["2011-11-30",4.94,4.96,4.81,4.96,2240100.0],["2011-12-01",5.06,5.15,5.0,5.1,1997500.0],["2011-12-02",5.17,5.18,5.02,5.1,1281200.0],["2011-12-05",5.17,5.17,4.95,5.0,1308900.0],["2011-12-06",5.0,5.08,4.92,4.99,870900.0],["2011-12-07",4.95,4.97,4.85,4.87,935700.0],["2011-12-08",4.85,4.97,4.75,4.78,1307800.0],["2011-12-09",4.81,4.88,4.78,4.82,1536800.0],["2011-12-12",4.89,4.9,4.77,4.89,1103700.0],["2011-12-13",4.92,4.95,4.78,4.79,1125700.0],["2011-12-14",4.76,4.83,4.66,4.72,1566800.0],["2011-12-15",4.77,4.88,4.75,4.87,953100.0],["2011-12-16",4.93,4.96,4.78,4.9,2295600.0],["2011-12-19",4.95,4.95,4.75,4.75,736300.0],["2011-12-20",4.83,4.84,4.74,4.83,1181800.0],["2011-12-21",4.79,4.89,4.76,4.84,1193700.0],["2011-12-22",4.87,4.87,4.73,4.77,1056300.0],["2011-12-23",4.79,4.83,4.76,4.79,482700.0],["2011-12-27",4.78,4.87,4.74,4.85,905900.0],["2011-12-28",4.86,4.89,4.8,4.8,1090400.0],["2011-12-29",4.84,4.88,4.75,4.8,732000.0],["2011-12-30",4.79,4.9,4.76,4.9,979600.0],["2012-01-03",4.92,4.99,4.84,4.88,1216700.0],["2012-01-04",4.88,4.91,4.75,4.77,1083600.0],["2012-01-05",4.77,4.95,4.72,4.92,1083000.0],["2012-01-06",4.89,4.97,4.86,4.9,1048200.0],["2012-01-09",4.93,4.98,4.9,4.95,785900.0],["2012-01-10",4.99,5.05,4.88,4.9,1733900.0],["2012-01-11",4.9,5.02,4.83,4.99,1830800.0],["2012-01-12",4.99,5.03,4.93,5.03,1353100.0],["2012-01-13",4.98,5.1,4.95,5.05,2743900.0],["2012-01-17",5.1,5.3,5.03,5.27,2676200.0],["2012-01-18",5.32,5.53,5.32,5.48,2964000.0],["2012-01-19",5.5,5.53,5.35,5.35,935700.0],["2012-01-20",5.35,5.39,5.22,5.27,1136300.0],["2012-01-23",5.31,5.31,5.16,5.19,1208900.0],["2012-01-24",5.15,5.19,5.05,5.08,1512900.0],["2012-01-25",5.1,5.3,5.07,5.27,1181400.0],["2012-01-26",5.33,5.35,5.18,5.24,1302700.0],["2012-01-27",5.21,5.3,5.2,5.27,656300.0],["2012-01-30",5.26,5.35,5.19,5.2,1385400.0],["2012-01-31",5.21,5.29,5.2,5.26,851100.0],["2012-02-01",5.29,5.32,5.19,5.21,1243100.0],["2012-02-02",5.26,5.29,5.2,5.22,966700.0],["2012-02-03",5.26,5.35,5.2,5.28,1331200.0],["2012-02-06",5.27,5.3,5.22,5.23,895600.0],["2012-02-07",5.25,5.3,5.21,5.28,836500.0],["2012-02-08",5.3,5.31,5.2,5.23,1385000.0],["2012-02-09",5.27,5.27,5.16,5.17,963900.0],["2012-02-10",5.17,5.19,5.05,5.14,1014900.0],["2012-02-13",5.17,5.25,5.08,5.12,1500800.0],["2012-02-14",5.1,5.21,5.08,5.21,1339000.0],["2012-02-15",5.21,5.24,5.07,5.14,1340700.0],["2012-02-16",5.13,5.22,5.08,5.11,1330100.0],["2012-02-17",5.12,5.12,5.0,5.03,2083000.0],["2012-02-21",5.03,5.05,4.83,4.83,3522000.0],["2012-02-22",4.81,4.84,4.68,4.71,3472100.0],["2012-02-23",4.83,4.96,4.77,4.9,2666500.0],["2012-02-24",4.92,4.94,4.74,4.79,5042700.0],["2012-02-27",4.84,4.95,4.8,4.95,2782500.0],["2012-02-28",4.98,5.0,4.92,5.0,4108500.0],["2012-02-29",5.04,5.04,4.9,4.94,1646200.0],["2012-03-01",4.98,5.0,4.81,4.85,2135800.0],["2012-03-02",4.86,4.86,4.81,4.83,1670000.0],["2012-03-05",4.83,4.86,4.78,4.8,1690000.0],["2012-03-06",4.8,4.8,4.71,4.73,2024400.0],["2012-03-07",4.75,4.8,4.72,4.8,1079600.0],["2012-03-08",4.81,4.84,4.74,4.83,1358300.0],["2012-03-09",4.85,4.93,4.78,4.93,1709500.0],["2012-03-12",4.93,4.95,4.77,4.87,2600400.0],["2012-03-13",4.9,5.0,4.85,5.0,1610500.0],["2012-03-14",4.89,5.07,4.89,5.06,1617500.0],["2012-03-15",5.05,5.07,4.96,4.99,1437000.0],["2012-03-16",4.98,5.08,4.76,4.93,3479800.0],["2012-03-19",4.91,5.03,4.83,4.91,2406700.0],["2012-03-20",4.9,4.92,4.8,4.85,1209200.0],["2012-03-21",4.85,4.95,4.81,4.85,1815800.0],["2012-03-22",4.87,4.89,4.79,4.82,1289500.0],["2012-03-23",4.84,4.93,4.8,4.87,900500.0],["2012-03-26",4.9,4.94,4.81,4.82,1550100.0],["2012-03-27",4.84,4.89,4.79,4.8,1151200.0],["2012-03-28",4.8,4.87,4.73,4.73,1346300.0],["2012-03-29",4.77,4.77,4.63,4.69,1878400.0],["2012-03-30",4.76,4.76,4.7,4.73,1355600.0],["2012-04-02",4.74,4.86,4.65,4.86,1914200.0],["2012-04-03",4.94,4.95,4.75,4.81,2039800.0],["2012-04-04",4.79,4.81,4.69,4.7,1397600.0],["2012-04-05",4.74,4.82,4.68,4.75,1132300.0],["2012-04-09",4.69,4.79,4.61,4.61,1297300.0],["2012-04-10",4.63,4.66,4.39,4.45,2511200.0],["2012-04-11",4.53,4.57,4.45,4.57,1234100.0],["2012-04-12",4.52,4.59,4.41,4.48,2250100.0],["2012-04-13",4.48,4.49,4.34,4.38,1671300.0],["2012-04-16",4.37,4.51,4.22,4.48,1674100.0],["2012-04-17",4.5,4.7,4.47,4.68,2715800.0],["2012-04-18",4.67,4.77,4.55,4.74,1949800.0],["2012-04-19",4.72,4.9,4.64,4.89,2784400.0],["2012-04-20",4.93,5.05,4.81,4.99,3579400.0],["2012-04-23",4.92,4.98,4.8,4.89,1544100.0],["2012-04-24",4.88,4.99,4.81,4.84,2414200.0],["2012-04-25",4.89,4.92,4.82,4.88,1243600.0],["2012-04-26",4.87,4.88,4.77,4.83,1225200.0],["2012-04-27",4.89,4.89,4.77,4.82,998900.0],["2012-04-30",4.8,4.85,4.74,4.75,980900.0],["2012-05-01",4.74,4.77,4.65,4.65,1075500.0],["2012-05-02",4.62,4.71,4.6,4.65,936500.0],["2012-05-03",4.64,4.69,4.52,4.54,1127000.0],["2012-05-04",4.51,4.55,4.44,4.47,991500.0],["2012-05-07",4.5,4.56,4.45,4.51,737500.0],["2012-05-08",4.49,4.55,4.39,4.42,1114200.0],["2012-05-09",4.4,4.55,4.4,4.49,805900.0],["2012-05-10",4.53,4.54,4.46,4.47,645300.0],["2012-05-11",4.38,4.56,4.38,4.55,1055600.0],["2012-05-14",4.6,4.6,4.5,4.59,1078000.0],["2012-05-15",4.58,4.65,4.53,4.62,828400.0],["2012-05-16",4.62,4.65,4.55,4.58,758500.0],["2012-05-17",4.57,4.58,4.45,4.52,1504400.0],["2012-05-18",4.56,4.56,4.44,4.49,1126300.0],["2012-05-21",4.5,4.6,4.4,4.55,1073900.0],["2012-05-22",4.56,4.65,4.55,4.62,877800.0],["2012-05-23",4.6,4.65,4.55,4.65,926000.0],["2012-05-24",4.67,4.8,4.64,4.8,1253300.0],["2012-05-25",4.8,4.81,4.71,4.78,650700.0],["2012-05-29",4.72,4.85,4.66,4.8,1025800.0],["2012-05-30",4.75,4.75,4.58,4.58,1869800.0],["2012-05-31",4.6,4.69,4.54,4.6,1341900.0],["2012-06-01",4.55,4.61,4.45,4.49,1977600.0],["2012-06-04",4.5,4.62,4.45,4.54,1319100.0],["2012-06-05",4.51,4.6,4.46,4.6,1325200.0],["2012-06-06",4.61,4.63,4.6,4.61,1198000.0],["2012-06-07",4.64,4.65,4.54,4.64,1783700.0],["2012-06-08",4.61,4.78,4.55,4.78,1280200.0],["2012-06-11",4.8,4.81,4.73,4.75,1069900.0],["2012-06-12",4.74,4.8,4.71,4.8,1061700.0],["2012-06-13",4.78,4.85,4.71,4.77,776900.0],["2012-06-14",4.75,4.78,4.62,4.72,1171900.0],["2012-06-15",4.7,4.7,4.54,4.57,2560500.0],["2012-06-18",4.5,4.58,4.45,4.45,1498800.0],["2012-06-19",4.48,4.54,4.38,4.41,2845000.0],["2012-06-20",4.41,4.54,4.41,4.53,2264800.0],["2012-06-21",4.54,4.59,4.51,4.57,897300.0],["2012-06-22",4.61,4.62,4.52,4.59,875000.0],["2012-06-25",4.59,4.64,4.57,4.59,914200.0],["2012-06-26",4.6,4.63,4.57,4.6,597200.0],["2012-06-27",4.61,4.64,4.57,4.64,462200.0],["2012-06-28",4.61,4.64,4.47,4.61,1051800.0],["2012-06-29",4.66,4.66,4.56,4.6,837600.0],["2012-07-02",4.58,4.71,4.58,4.71,984100.0],["2012-07-03",4.72,4.8,4.59,4.8,737100.0],["2012-07-05",4.8,4.8,4.7,4.77,818100.0],["2012-07-06",4.72,4.75,4.65,4.67,1027400.0],["2012-07-09",4.65,4.72,4.6,4.64,1216700.0],["2012-07-10",4.64,4.69,4.59,4.62,739700.0],["2012-07-11",4.62,4.64,4.47,4.61,1137200.0],["2012-07-12",4.6,4.64,4.53,4.62,897000.0],["2012-07-13",4.63,4.64,4.59,4.62,856900.0],["2012-07-16",4.63,4.65,4.6,4.6,438000.0],["2012-07-17",4.61,4.64,4.54,4.58,900100.0],["2012-07-18",4.55,4.68,4.55,4.62,1507700.0],["2012-07-19",4.68,4.68,4.55,4.61,928100.0],["2012-07-20",4.6,4.6,4.47,4.5,960700.0],["2012-07-23",4.46,4.53,4.43,4.47,786500.0],["2012-07-24",4.45,4.52,4.4,4.4,1146300.0],["2012-07-25",4.43,4.46,4.35,4.4,1002000.0],["2012-07-26",4.44,4.47,4.25,4.32,2157000.0],["2012-07-27",4.31,4.41,4.22,4.41,1522300.0],["2012-07-30",4.4,4.44,4.26,4.29,1182700.0],["2012-07-31",4.26,4.31,4.22,4.24,1251300.0],["2012-08-01",4.24,4.26,4.06,4.09,1348000.0],["2012-08-02",4.0,4.16,4.0,4.12,1019600.0],["2012-08-03",4.15,4.29,4.13,4.29,814100.0],["2012-08-06",4.28,4.32,4.26,4.27,858000.0],["2012-08-07",4.29,4.34,4.24,4.27,722500.0],["2012-08-08",4.26,4.31,4.21,4.26,678200.0],["2012-08-09",4.22,4.29,4.2,4.25,565600.0],["2012-08-10",4.25,4.29,4.2,4.25,425900.0],["2012-08-13",4.25,4.26,4.19,4.24,429400.0],["2012-08-14",4.25,4.27,4.16,4.17,624300.0],["2012-08-15",4.18,4.21,4.15,4.21,424100.0],["2012-08-16",4.22,4.31,4.15,4.29,780400.0],["2012-08-17",4.27,4.35,4.23,4.31,877700.0],["2012-08-20",4.32,4.37,4.25,4.36,610600.0],["2012-08-21",4.36,4.4,4.26,4.3,715100.0],["2012-08-22",4.27,4.45,4.27,4.37,838900.0],["2012-08-23",4.4,4.54,4.36,4.52,1280200.0],["2012-08-24",4.52,4.53,4.43,4.52,784500.0],["2012-08-27",4.54,4.56,4.45,4.5,952500.0],["2012-08-28",4.51,4.51,4.42,4.44,777000.0],["2012-08-29",4.44,4.56,4.43,4.45,966300.0],["2012-08-30",4.46,4.5,4.41,4.44,926700.0],["2012-08-31",4.47,4.5,4.41,4.44,626500.0],["2012-09-04",4.5,4.52,4.46,4.5,862600.0],["2012-09-05",4.49,4.52,4.47,4.47,473800.0],["2012-09-06",4.51,4.53,4.48,4.5,747700.0],["2012-09-07",4.5,4.52,4.44,4.5,653900.0],["2012-09-10",4.51,4.52,4.35,4.38,1053000.0],["2012-09-11",4.37,4.44,4.32,4.4,748600.0],["2012-09-12",4.41,4.43,4.35,4.37,346400.0],["2012-09-13",4.37,4.46,4.28,4.45,782900.0],["2012-09-14",4.45,4.59,4.4,4.45,1110600.0],["2012-09-17",4.44,4.45,4.37,4.43,531500.0],["2012-09-18",4.41,4.45,4.4,4.44,416700.0],["2012-09-19",4.44,4.45,4.38,4.4,779500.0],["2012-09-20",4.39,4.4,4.24,4.28,1309400.0],["2012-09-21",4.29,4.32,4.16,4.28,3547100.0],["2012-09-24",4.24,4.26,4.09,4.11,1584500.0],["2012-09-25",4.12,4.24,4.12,4.13,890600.0],["2012-09-26",4.15,4.18,4.05,4.14,692800.0],["2012-09-27",4.15,4.23,4.11,4.18,722300.0],["2012-09-28",4.16,4.23,4.15,4.18,545200.0],["2012-10-01",4.18,4.25,4.1,4.16,1272900.0],["2012-10-02",4.17,4.22,4.13,4.18,990400.0],["2012-10-03",4.18,4.45,4.18,4.39,3151600.0],["2012-10-04",4.43,4.47,4.34,4.44,1449600.0],["2012-10-05",4.47,4.54,4.45,4.5,1048700.0],["2012-10-08",4.5,4.5,4.38,4.38,920200.0],["2012-10-09",4.35,4.43,4.29,4.31,997200.0],["2012-10-10",4.33,4.36,4.27,4.29,578600.0],["2012-10-11",4.31,4.38,4.22,4.25,1234500.0],["2012-10-12",4.29,4.36,4.26,4.36,899400.0],["2012-10-15",4.36,4.4,4.32,4.34,431300.0],["2012-10-16",4.35,4.4,4.32,4.38,709700.0],["2012-10-17",4.37,4.56,4.36,4.55,1323100.0],["2012-10-18",4.55,4.78,4.48,4.69,2424200.0],["2012-10-19",4.71,4.72,4.39,4.42,1793600.0],["2012-10-22",4.47,4.53,4.38,4.47,1169300.0],["2012-10-23",4.44,4.5,4.4,4.49,810100.0],["2012-10-24",4.51,4.57,4.46,4.48,1115400.0],["2012-10-25",4.49,4.54,4.4,4.43,582700.0],["2012-10-26",4.42,4.46,4.3,4.34,908900.0],["2012-10-31",4.32,4.35,4.21,4.28,946400.0],["2012-11-01",4.3,4.33,4.24,4.32,1449300.0],["2012-11-02",4.32,4.34,4.22,4.26,656100.0],["2012-11-05",4.25,4.29,4.2,4.23,769200.0],["2012-11-06",4.29,4.3,4.2,4.26,937000.0],["2012-11-07",4.24,4.4,4.22,4.38,2335500.0],["2012-11-08",4.6,4.74,4.4,4.49,4715800.0],["2012-11-09",4.5,4.62,4.46,4.5,1578100.0],["2012-11-12",4.51,4.59,4.37,4.44,1194900.0],["2012-11-13",4.43,4.53,4.4,4.51,996200.0],["2012-11-14",4.51,4.53,4.34,4.36,1450200.0],["2012-11-15",4.36,4.46,4.34,4.43,1909600.0],["2012-11-16",4.43,4.45,4.34,4.38,803700.0],["2012-11-19",4.42,4.49,4.37,4.44,953600.0],["2012-11-20",4.45,4.49,4.39,4.48,781100.0],["2012-11-21",4.49,4.49,4.41,4.45,712900.0],["2012-11-23",4.43,4.49,4.43,4.49,541200.0],["2012-11-26",4.47,4.47,4.37,4.44,1408100.0],["2012-11-27",4.44,4.47,4.41,4.47,760700.0],["2012-11-28",4.46,4.46,4.36,4.43,1277200.0],["2012-11-29",4.46,4.51,4.41,4.47,1439000.0],["2012-11-30",4.45,4.49,4.38,4.38,1990600.0],["2012-12-03",4.4,4.45,4.35,4.41,1536000.0],["2012-12-04",4.42,4.43,4.35,4.4,920400.0],["2012-12-05",4.4,4.41,4.35,4.39,957900.0],["2012-12-06",4.38,4.39,4.32,4.35,1097000.0],["2012-12-07",4.37,4.39,4.32,4.38,738300.0],["2012-12-10",4.37,4.45,4.35,4.45,1632900.0],["2012-12-11",4.44,4.52,4.44,4.5,1272300.0],["2012-12-12",4.52,4.55,4.5,4.54,693700.0],["2012-12-13",4.53,4.61,4.48,4.58,4376100.0],["2012-12-14",4.56,4.63,4.52,4.62,1327000.0],["2012-12-17",4.6,4.65,4.55,4.65,1206300.0],["2012-12-18",4.64,4.71,4.63,4.71,798000.0],["2012-12-19",4.71,4.84,4.68,4.76,2806900.0],["2012-12-20",4.79,4.79,4.69,4.71,1427900.0],["2012-12-21",4.68,4.74,4.58,4.67,1641500.0],["2012-12-24",4.65,4.67,4.59,4.64,453100.0],["2012-12-26",4.64,4.75,4.6,4.68,1197400.0],["2012-12-27",4.71,4.75,4.64,4.74,959000.0],["2012-12-28",4.73,4.78,4.72,4.73,826000.0],["2012-12-31",4.75,4.81,4.65,4.81,1289400.0],["2013-01-02",4.86,5.01,4.83,5.0,1922200.0],["2013-01-03",5.01,5.07,4.93,5.0,1658300.0],["2013-01-04",5.04,5.24,5.02,5.16,2397400.0],["2013-01-07",5.16,5.32,5.15,5.31,2008700.0],["2013-01-08",5.31,5.42,5.27,5.3,2401800.0],["2013-01-09",5.36,5.42,5.08,5.18,3074500.0],["2013-01-10",5.24,5.35,5.18,5.31,1568200.0],["2013-01-11",5.29,5.4,5.22,5.38,1180600.0],["2013-01-14",5.32,5.78,5.3,5.71,3026800.0],["2013-01-15",5.68,5.78,5.51,5.71,2499700.0],["2013-01-16",5.76,6.12,5.7,6.0,3604900.0],["2013-01-17",6.08,6.19,5.93,6.0,2495600.0],["2013-01-18",6.02,6.15,5.98,6.05,2013900.0],["2013-01-22",6.08,6.35,6.04,6.34,3171200.0],["2013-01-23",6.44,6.57,6.31,6.32,3358500.0],["2013-01-24",6.19,6.28,5.87,5.89,5209100.0],["2013-01-25",6.06,6.24,5.99,6.2,2689900.0],["2013-01-28",6.23,6.7,6.13,6.6,5266400.0],["2013-01-29",7.05,7.22,6.66,6.75,11249800.0],["2013-01-30",6.81,6.88,6.44,6.47,4297300.0],["2013-01-31",6.46,6.62,6.41,6.42,3638500.0],["2013-02-01",6.54,6.76,6.47,6.73,2796000.0],["2013-02-04",6.81,7.09,6.7,6.99,3377300.0],["2013-02-05",7.03,7.11,6.96,6.98,2085600.0],["2013-02-06",6.95,6.97,6.7,6.89,2366300.0],["2013-02-07",6.92,6.99,6.77,6.81,1804700.0],["2013-02-08",6.84,6.9,6.08,6.49,9984800.0],["2013-02-11",6.48,6.74,6.38,6.72,3182700.0],["2013-02-12",6.75,6.83,6.63,6.66,1587200.0],["2013-02-13",6.68,6.74,6.61,6.73,1022700.0],["2013-02-14",6.83,6.87,6.68,6.81,1673200.0],["2013-02-15",6.85,6.86,6.69,6.73,1361500.0],["2013-02-19",6.81,6.84,6.7,6.78,1175600.0],["2013-02-20",6.77,6.82,6.52,6.63,1385600.0],["2013-02-21",6.65,6.77,6.6,6.68,1482300.0],["2013-02-22",6.7,7.1,6.7,7.03,3208300.0],["2013-02-25",7.07,7.35,7.0,7.0,4205200.0],["2013-02-26",7.1,7.17,6.8,7.15,2606300.0],["2013-02-27",7.1,7.15,6.99,7.03,2302500.0],["2013-02-28",7.02,7.1,6.93,6.94,1423100.0],["2013-03-01",6.96,7.09,6.85,6.99,1531100.0],["2013-03-04",7.05,7.2,6.95,7.16,3031000.0],["2013-03-05",7.25,7.4,7.1,7.3,2764600.0],["2013-03-06",7.34,7.39,7.25,7.32,1476800.0],["2013-03-07",7.37,7.49,7.26,7.39,2170000.0],["2013-03-08",7.45,7.54,7.27,7.48,2443100.0],["2013-03-11",7.51,7.59,7.42,7.48,1585900.0],["2013-03-12",7.49,7.53,7.43,7.49,1053200.0],["2013-03-13",7.5,7.52,7.35,7.51,1073800.0],["2013-03-14",7.48,7.57,7.43,7.54,1743400.0],["2013-03-15",7.6,7.83,7.52,7.83,4069900.0],["2013-03-18",7.7,7.77,7.58,7.61,2566800.0],["2013-03-19",7.67,7.7,7.4,7.52,2317400.0],["2013-03-20",7.68,7.71,7.53,7.56,1430800.0],["2013-03-21",7.55,7.59,7.21,7.35,2316200.0],["2013-03-22",7.39,7.66,7.36,7.63,1924600.0],["2013-03-25",7.61,7.66,7.44,7.64,1334000.0],["2013-03-26",7.65,7.69,7.57,7.65,900000.0],["2013-03-27",7.58,7.64,7.54,7.62,1050400.0],["2013-03-28",7.64,7.7,7.58,7.63,1305500.0],["2013-04-01",7.63,7.65,7.36,7.55,1705600.0],["2013-04-02",7.56,7.6,7.33,7.4,1668900.0],["2013-04-03",7.45,7.47,6.65,7.0,4410200.0],["2013-04-04",7.0,7.3,6.9,7.29,1859600.0],["2013-04-05",7.06,7.23,7.01,7.17,1216400.0],["2013-04-08",7.27,7.34,7.17,7.22,1288200.0],["2013-04-09",7.14,7.2,6.8,6.95,4736100.0],["2013-04-10",6.95,7.1,6.86,7.1,1879500.0],["2013-04-11",7.12,7.33,7.1,7.19,1723100.0],["2013-04-12",7.19,7.22,7.05,7.17,805600.0],["2013-04-15",7.13,7.13,6.92,6.94,1504100.0],["2013-04-16",7.16,7.2,7.02,7.13,1515100.0],["2013-04-17",7.14,7.16,6.92,7.02,1557800.0],["2013-04-18",7.05,7.08,6.91,6.95,1136000.0],["2013-04-19",6.97,7.09,6.96,7.02,956700.0],["2013-04-22",7.06,7.1,6.98,7.1,847700.0],["2013-04-23",7.16,7.2,6.96,7.06,1104500.0],["2013-04-24",6.85,7.15,6.77,6.96,3161400.0],["2013-04-25",6.91,7.07,6.88,7.04,1620300.0],["2013-04-26",7.06,7.07,6.89,6.92,1278900.0],["2013-04-29",6.92,7.0,6.83,6.86,1145800.0],["2013-04-30",6.88,6.9,6.55,6.66,2497400.0],["2013-05-01",6.65,6.7,6.27,6.41,3419600.0],["2013-05-02",6.4,6.65,6.4,6.54,1346800.0],["2013-05-03",6.61,6.79,6.61,6.67,1430000.0],["2013-05-06",6.76,6.78,6.6,6.7,1084500.0],["2013-05-07",6.75,6.79,6.71,6.76,956200.0],["2013-05-08",6.73,6.78,6.65,6.69,878900.0],["2013-05-09",6.63,6.94,6.62,6.81,1668600.0],["2013-05-10",6.85,6.94,6.8,6.92,1003200.0],["2013-05-13",6.95,6.95,6.75,6.9,1063700.0],["2013-05-14",6.87,6.99,6.87,6.96,1245500.0],["2013-05-15",6.97,7.18,6.96,7.13,1695100.0],["2013-05-16",7.18,7.18,6.99,7.01,1100000.0],["2013-05-17",7.05,7.16,7.0,7.16,1202200.0],["2013-05-20",7.17,7.18,6.99,7.0,852800.0],["2013-05-21",7.05,7.11,6.92,6.94,1158600.0],["2013-05-22",6.92,7.1,6.83,6.89,1057000.0],["2013-05-23",6.8,7.04,6.72,6.97,982400.0],["2013-05-24",6.96,6.96,6.84,6.93,661600.0],["2013-05-28",7.02,7.02,6.82,6.88,992300.0],["2013-05-29",6.87,6.87,6.67,6.72,1002400.0],["2013-05-30",6.73,6.82,6.69,6.72,865800.0],["2013-05-31",6.7,6.72,6.58,6.61,1461600.0],["2013-06-03",6.6,6.65,6.44,6.57,2083300.0],["2013-06-04",6.62,6.63,6.36,6.39,2248400.0],["2013-06-05",6.37,6.45,6.14,6.17,2521700.0],["2013-06-06",6.32,6.55,6.23,6.55,1987800.0],["2013-06-07",6.62,6.66,6.47,6.5,1226400.0],["2013-06-10",6.62,6.62,6.44,6.54,1089800.0],["2013-06-11",6.5,6.61,6.43,6.58,1080900.0],["2013-06-12",6.62,6.75,6.6,6.68,1447900.0],["2013-06-13",6.66,6.8,6.61,6.8,929000.0],["2013-06-14",6.82,6.89,6.75,6.83,1024200.0],["2013-06-17",6.9,7.1,6.83,7.07,2018500.0],["2013-06-18",7.19,7.29,7.1,7.14,2699000.0],["2013-06-19",7.18,7.2,7.05,7.06,1340300.0],["2013-06-20",7.04,7.08,6.91,6.98,1791600.0],["2013-06-21",7.02,7.11,7.0,7.02,2667500.0],["2013-06-24",6.97,7.02,6.87,6.92,1325200.0],["2013-06-25",6.99,7.01,6.75,6.94,1157600.0],["2013-06-26",6.95,7.08,6.92,6.99,1404100.0],["2013-06-27",7.07,7.18,6.99,7.16,1370300.0],["2013-06-28",7.18,7.23,7.07,7.1,4695300.0],["2013-07-01",7.29,7.48,7.24,7.4,2280000.0],["2013-07-02",7.42,7.47,7.23,7.28,1364300.0],["2013-07-03",7.29,7.39,7.16,7.18,1142900.0],["2013-07-05",7.28,7.29,7.13,7.25,827200.0],["2013-07-08",7.31,7.34,7.23,7.31,820000.0],["2013-07-09",7.35,7.35,7.15,7.21,963500.0],["2013-07-10",7.15,7.27,7.14,7.22,677600.0],["2013-07-11",7.31,7.33,7.23,7.31,1455200.0],["2013-07-12",7.32,7.46,7.25,7.46,1651800.0],["2013-07-15",7.5,7.5,7.36,7.39,1077400.0],["2013-07-16",7.42,7.44,7.3,7.44,1232200.0],["2013-07-17",7.44,7.58,7.44,7.48,2193400.0],["2013-07-18",7.54,7.74,7.53,7.67,1579200.0],["2013-07-19",7.72,7.77,7.6,7.72,1273600.0],["2013-07-22",7.8,7.8,7.65,7.72,1394400.0],["2013-07-23",7.77,7.78,7.66,7.72,1068100.0],["2013-07-24",7.75,7.77,7.47,7.57,1864500.0],["2013-07-25",7.57,7.64,7.51,7.64,1276500.0],["2013-07-26",7.64,7.7,7.58,7.68,880000.0],["2013-07-29",7.68,7.69,7.58,7.61,921200.0],["2013-07-30",7.61,7.63,7.48,7.5,1226100.0],["2013-07-31",7.54,7.55,7.44,7.45,891700.0],["2013-08-01",7.53,7.55,7.42,7.53,1049000.0],["2013-08-02",7.49,7.56,7.48,7.52,1135800.0],["2013-08-05",7.52,7.59,7.44,7.46,1811400.0],["2013-08-06",7.45,7.52,7.32,7.42,1614800.0],["2013-08-07",7.41,7.47,7.33,7.44,1518600.0],["2013-08-08",7.48,7.6,7.43,7.49,1992400.0],["2013-08-09",7.51,7.6,7.43,7.49,1773600.0],["2013-08-12",7.45,7.77,7.39,7.77,1954100.0],["2013-08-13",7.87,8.0,7.66,7.74,4066700.0],["2013-08-14",7.89,7.94,7.75,7.88,1872300.0],["2013-08-15",7.84,8.0,7.8,7.85,2225400.0],["2013-08-16",7.81,8.06,7.81,7.92,2277000.0],["2013-08-19",7.92,8.3,7.92,8.19,3160500.0],["2013-08-20",8.41,8.62,8.28,8.56,3477800.0],["2013-08-21",8.76,8.87,8.32,8.42,5108600.0],["2013-08-22",8.45,8.63,8.39,8.56,1927500.0],["2013-08-23",8.65,8.68,8.45,8.5,1424400.0],["2013-08-26",8.57,9.02,8.52,8.77,3585000.0],["2013-08-27",8.73,8.76,8.41,8.5,3108700.0],["2013-08-28",8.48,8.76,8.46,8.58,4138900.0],["2013-08-29",8.52,8.55,8.03,8.49,10674700.0],["2013-08-30",8.45,10.0,8.22,9.24,8209300.0],["2013-09-03",9.09,9.27,8.85,9.19,8370200.0],["2013-09-04",9.15,9.2,8.56,8.6,11512900.0],["2013-09-05",8.58,8.67,8.36,8.46,6663900.0],["2013-09-06",8.45,8.58,8.32,8.49,5736000.0],["2013-09-09",8.63,8.65,8.45,8.59,3364100.0],["2013-09-10",8.65,8.7,8.47,8.59,2783300.0],["2013-09-11",8.61,8.63,8.46,8.48,2099200.0],["2013-09-12",8.43,8.5,8.34,8.44,1773700.0],["2013-09-13",8.43,8.55,8.36,8.54,2924500.0],["2013-09-16",8.59,8.69,8.48,8.51,2512500.0],["2013-09-17",8.45,8.56,8.45,8.5,1535900.0],["2013-09-18",8.47,8.48,8.26,8.48,2645000.0],["2013-09-19",8.47,8.49,8.26,8.4,1757500.0],["2013-09-20",8.45,8.45,8.26,8.38,6365700.0],["2013-09-23",8.35,8.49,8.28,8.49,2893100.0],["2013-09-24",8.49,8.85,8.45,8.73,4511500.0],["2013-09-25",8.75,8.85,8.64,8.73,1888700.0],["2013-09-26",8.75,8.88,8.68,8.76,2036800.0],["2013-09-27",8.71,8.72,8.6,8.66,2377300.0],["2013-09-30",8.67,8.82,8.61,8.81,4760600.0],["2013-10-01",8.82,9.18,8.8,9.14,5831100.0],["2013-10-02",9.24,9.63,9.15,9.49,8562600.0],["2013-10-03",9.62,10.22,9.5,9.79,16811100.0],["2013-10-04",9.8,10.0,9.68,9.97,5329900.0],["2013-10-07",9.95,10.31,9.85,9.95,5082100.0],["2013-10-08",10.0,10.01,9.41,9.51,5465600.0],["2013-10-09",9.63,9.63,9.23,9.51,3853200.0],["2013-10-10",9.69,10.02,9.66,9.99,3290400.0],["2013-10-11",9.99,10.13,9.81,10.07,3086600.0],["2013-10-14",10.0,10.95,9.97,10.91,6052100.0],["2013-10-15",11.04,12.84,11.04,12.28,19137700.0],["2013-10-16",12.23,12.95,11.75,12.27,9038200.0],["2013-10-17",12.35,12.46,12.05,12.35,6389000.0],["2013-10-18",12.44,12.47,11.32,11.6,8191600.0],["2013-10-21",11.4,11.4,10.3,10.68,10559800.0],["2013-10-22",10.95,11.28,10.8,11.1,5361800.0],["2013-10-23",11.19,11.2,10.66,10.9,3820800.0],["2013-10-24",10.94,11.0,10.76,10.9,2514800.0],["2013-10-25",10.91,10.98,10.6,10.74,2362600.0],["2013-10-28",10.77,10.79,10.58,10.73,2153800.0],["2013-10-29",10.73,10.73,10.3,10.39,4908300.0],["2013-10-30",10.48,10.64,9.86,9.94,7138200.0],["2013-10-31",9.95,10.18,9.78,10.02,3069000.0],["2013-11-01",9.95,10.13,9.8,10.02,3117900.0],["2013-11-04",10.06,10.8,10.05,10.75,5003900.0],["2013-11-05",10.65,10.95,10.49,10.72,3550000.0],["2013-11-06",10.8,10.92,10.08,10.31,3446400.0],["2013-11-07",10.36,10.47,10.02,10.04,2548600.0],["2013-11-08",10.02,10.44,10.0,10.31,2231300.0],["2013-11-11",10.35,10.72,10.18,10.29,3056800.0],["2013-11-12",10.27,10.31,10.05,10.17,3081100.0],["2013-11-13",10.15,10.23,9.92,10.22,2686700.0],["2013-11-14",10.28,10.33,10.03,10.13,2495800.0],["2013-11-15",10.06,10.18,9.96,10.05,3210500.0],["2013-11-18",10.15,10.15,9.59,9.6,4793200.0],["2013-11-19",9.57,9.69,9.36,9.55,4876000.0],["2013-11-20",9.58,10.4,9.55,10.29,6040800.0],["2013-11-21",10.32,10.92,9.62,9.94,17151900.0],["2013-11-22",9.84,10.2,9.72,9.99,5832000.0],["2013-11-25",10.04,10.35,9.86,9.92,5620800.0],["2013-11-26",10.0,10.5,9.89,10.39,3638300.0],["2013-11-27",10.69,10.69,10.21,10.36,2924200.0],["2013-11-29",10.49,10.6,10.41,10.54,1260200.0],["2013-12-02",10.71,10.73,10.6,10.66,2760100.0],["2013-12-03",10.65,10.67,10.27,10.46,2249600.0],["2013-12-04",10.52,10.64,10.34,10.53,1974500.0],["2013-12-05",10.59,10.75,10.53,10.55,1761300.0],["2013-12-06",10.76,11.14,10.46,11.05,3822900.0],["2013-12-09",11.43,11.64,11.01,11.63,5122300.0],["2013-12-10",11.53,11.62,11.26,11.5,3168600.0],["2013-12-11",11.05,11.09,9.45,9.81,17671000.0],["2013-12-12",10.1,10.15,9.42,9.42,6799800.0],["2013-12-13",9.47,9.52,8.34,8.97,20210900.0],["2013-12-16",9.48,9.5,8.74,9.09,8953800.0],["2013-12-17",8.82,8.89,8.17,8.4,10596100.0],["2013-12-18",8.52,8.92,8.34,8.86,5923900.0],["2013-12-19",8.82,8.97,8.71,8.81,3388900.0],["2013-12-20",8.82,9.14,8.77,9.03,4519600.0],["2013-12-23",9.19,9.2,8.81,8.97,3745100.0],["2013-12-24",8.89,9.05,8.85,9.04,1239000.0],["2013-12-26",8.93,8.99,8.73,8.8,2785800.0],["2013-12-27",8.8,8.84,8.51,8.58,2855000.0],["2013-12-30",8.57,8.59,8.35,8.47,2862100.0],["2013-12-31",8.52,8.52,8.4,8.44,4821900.0],["2014-01-02",8.31,8.5,8.18,8.41,4274300.0],["2014-01-03",8.42,8.65,8.42,8.58,1899300.0],["2014-01-06",8.54,8.58,8.3,8.36,2833200.0],["2014-01-07",8.44,8.56,8.34,8.35,3577000.0],["2014-01-08",8.37,8.57,8.28,8.48,2497300.0],["2014-01-09",8.46,8.58,8.39,8.43,2965900.0],["2014-01-10",8.55,8.65,8.37,8.63,2779000.0],["2014-01-13",8.62,9.19,8.62,8.8,5038300.0],["2014-01-14",8.92,9.07,8.77,9.0,2895600.0],["2014-01-15",9.05,9.15,8.73,8.85,3527300.0],["2014-01-16",8.88,8.89,8.66,8.8,2232800.0],["2014-01-17",8.9,8.9,8.65,8.72,1804200.0],["2014-01-21",8.76,8.9,8.63,8.89,2299100.0],["2014-01-22",8.89,9.15,8.75,8.91,2823000.0],["2014-01-23",8.83,8.88,8.69,8.83,1700100.0],["2014-01-24",8.74,8.79,8.4,8.46,2850600.0],["2014-01-27",8.46,8.47,7.81,8.13,6773700.0],["2014-01-28",8.17,8.34,7.96,8.17,4689200.0],["2014-01-29",8.06,8.15,7.93,7.97,4188800.0],["2014-01-30",8.1,8.2,7.99,8.15,2869200.0],["2014-01-31",8.05,8.05,7.89,7.93,3315200.0],["2014-02-03",8.02,8.02,7.57,7.65,3636800.0],["2014-02-04",7.7,7.77,7.56,7.6,2710500.0],["2014-02-05",7.58,7.66,7.32,7.58,4161700.0],["2014-02-06",7.58,7.72,7.5,7.65,2516100.0],["2014-02-07",7.68,7.8,7.58,7.74,2755600.0],["2014-02-10",7.88,7.9,7.7,7.85,2384300.0],["2014-02-11",7.85,7.85,7.71,7.81,1867800.0],["2014-02-12",7.78,7.83,7.69,7.74,1487300.0],["2014-02-13",7.7,8.47,7.67,8.39,5066500.0],["2014-02-14",8.56,9.07,8.45,8.49,5562900.0],["2014-02-18",8.62,8.78,8.5,8.65,2619400.0],["2014-02-19",8.61,8.64,8.45,8.48,2770400.0],["2014-02-20",8.45,8.78,8.36,8.71,2403400.0],["2014-02-21",8.91,9.2,8.82,8.83,3964100.0],["2014-02-24",8.75,9.07,8.71,8.94,2937300.0],["2014-02-25",8.92,9.15,8.84,9.06,2858900.0],["2014-02-26",9.06,9.15,8.88,8.96,2190300.0],["2014-02-27",8.96,9.37,8.83,9.35,3084100.0],["2014-02-28",9.46,10.25,9.31,9.52,8307300.0],["2014-03-03",9.25,9.5,9.2,9.4,2800000.0],["2014-03-04",9.57,9.86,9.41,9.46,3398300.0],["2014-03-05",9.5,9.52,9.34,9.4,1904800.0],["2014-03-06",9.45,9.48,8.93,8.99,4003000.0],["2014-03-07",9.12,9.28,8.91,9.19,2631500.0],["2014-03-10",9.24,9.43,9.09,9.24,1979300.0],["2014-03-11",9.24,9.47,9.05,9.14,1735000.0],["2014-03-12",9.07,9.41,9.01,9.41,2076300.0],["2014-03-13",9.52,9.6,9.21,9.32,2370600.0],["2014-03-14",9.61,9.83,9.52,9.66,3727200.0],["2014-03-17",9.77,10.15,9.76,9.96,3957000.0],["2014-03-18",10.09,10.14,9.9,9.93,2803600.0],["2014-03-19",9.85,9.92,9.65,9.72,2694000.0],["2014-03-20",9.65,9.9,9.54,9.67,2171800.0],["2014-03-21",9.72,9.74,9.23,9.35,4000900.0],["2014-03-24",9.48,9.5,9.06,9.29,2930700.0],["2014-03-25",9.41,9.5,9.07,9.29,2062200.0],["2014-03-26",9.35,9.38,9.06,9.08,2249000.0],["2014-03-27",9.07,9.24,8.88,9.05,2158300.0],["2014-03-28",9.04,9.18,8.81,8.96,2095000.0],["2014-03-31",9.03,9.35,8.92,9.32,2590800.0],["2014-04-01",9.27,9.72,9.23,9.71,2767300.0],["2014-04-02",9.73,9.83,9.45,9.6,2168600.0],["2014-04-03",9.6,9.62,9.32,9.49,2393500.0],["2014-04-04",9.58,9.73,9.08,9.19,2709400.0],["2014-04-07",9.2,9.39,9.03,9.24,2356100.0],["2014-04-08",9.39,9.63,9.26,9.5,2942500.0],["2014-04-09",9.55,9.7,9.46,9.67,1752600.0],["2014-04-10",9.62,9.65,9.13,9.21,2460900.0],["2014-04-11",9.1,9.2,8.72,8.87,4081500.0],["2014-04-14",8.97,8.98,8.11,8.37,4951600.0],["2014-04-15",8.37,8.4,7.83,8.17,6626500.0],["2014-04-16",8.39,8.41,8.16,8.33,3608800.0],["2014-04-17",8.29,8.37,8.05,8.14,3319100.0],["2014-04-21",8.22,8.42,8.04,8.38,1710200.0],["2014-04-22",8.44,8.5,8.22,8.31,3053800.0],["2014-04-23",8.29,8.33,8.1,8.16,1980100.0],["2014-04-24",8.25,8.32,8.1,8.24,1753600.0],["2014-04-25",8.25,8.26,7.98,8.05,2343300.0],["2014-04-28",8.09,8.25,7.82,8.08,1945500.0],["2014-04-29",8.15,8.34,8.13,8.31,2553500.0],["2014-04-30",8.2,8.28,8.09,8.27,2037900.0],["2014-05-01",8.28,8.39,8.12,8.39,1530700.0],["2014-05-02",8.46,8.47,8.25,8.26,1031400.0],["2014-05-05",8.25,8.47,8.2,8.38,1668700.0],["2014-05-06",8.46,8.46,8.11,8.16,1641100.0],["2014-05-07",8.36,8.36,8.1,8.23,1630100.0],["2014-05-08",8.2,8.33,8.0,8.01,1990200.0],["2014-05-09",7.98,8.25,7.9,8.24,1646000.0],["2014-05-12",8.22,8.48,8.22,8.41,1916000.0],["2014-05-13",8.45,8.53,8.3,8.33,2173400.0],["2014-05-14",8.28,8.4,8.16,8.18,1506400.0],["2014-05-15",8.2,8.25,8.04,8.17,1662900.0],["2014-05-16",8.19,8.23,8.0,8.17,1440200.0],["2014-05-19",8.18,8.4,8.18,8.36,1133300.0],["2014-05-20",8.35,8.41,8.2,8.27,1799700.0],["2014-05-21",8.37,8.44,8.2,8.32,2373200.0],["2014-05-22",8.3,8.58,8.25,8.57,2981200.0],["2014-05-23",8.64,8.87,8.5,8.74,2984400.0],["2014-05-27",8.83,9.0,8.78,8.92,2761500.0],["2014-05-28",8.87,9.0,8.85,8.89,1780200.0],["2014-05-29",8.9,8.95,8.84,8.84,1208800.0],["2014-05-30",8.85,8.86,8.5,8.62,1921200.0],["2014-06-02",8.7,8.75,8.44,8.55,1925900.0],["2014-06-03",8.53,8.9,8.45,8.85,2737000.0],["2014-06-04",8.81,8.9,8.74,8.77,1484600.0],["2014-06-05",8.85,9.32,8.84,9.25,2986200.0],["2014-06-06",9.28,9.46,9.18,9.23,1294100.0],["2014-06-09",9.28,9.48,9.24,9.35,1831100.0],["2014-06-10",9.29,9.31,9.13,9.21,1550900.0],["2014-06-11",9.2,9.31,9.01,9.07,2126000.0],["2014-06-12",9.05,9.11,8.82,9.1,3361100.0],["2014-06-13",9.13,9.17,8.94,9.03,1087800.0],["2014-06-16",8.98,9.35,8.95,9.2,2417500.0],["2014-06-17",9.17,9.52,9.16,9.47,2675800.0],["2014-06-18",9.38,9.44,9.17,9.4,1680600.0],["2014-06-19",9.29,9.34,9.13,9.28,2301100.0],["2014-06-20",9.2,9.28,9.06,9.23,13800100.0],["2014-06-23",9.23,9.39,9.02,9.05,3800600.0],["2014-06-24",9.09,9.11,8.75,8.78,4715700.0],["2014-06-25",8.73,8.76,8.52,8.71,3066800.0],["2014-06-26",8.7,8.95,8.63,8.88,1569100.0],["2014-06-27",8.83,9.16,8.83,9.1,3068700.0],["2014-06-30",9.05,9.09,8.82,8.84,2385300.0],["2014-07-01",8.9,8.99,8.85,8.87,1399600.0],["2014-07-02",8.83,8.88,8.73,8.77,1641000.0],["2014-07-03",8.83,8.98,8.78,8.95,1032700.0],["2014-07-07",8.87,8.94,8.66,8.68,2689000.0],["2014-07-08",8.68,8.72,8.45,8.56,3142200.0],["2014-07-09",8.59,8.83,8.57,8.7,2020800.0],["2014-07-10",8.64,8.99,8.59,8.77,2589300.0],["2014-07-11",8.8,9.19,8.71,8.99,5838800.0],["2014-07-14",9.05,9.1,8.84,8.86,1956500.0],["2014-07-15",8.87,8.93,8.64,8.73,2200000.0],["2014-07-16",8.82,8.89,8.68,8.76,1760200.0],["2014-07-17",8.73,8.79,8.55,8.6,2845900.0],["2014-07-18",8.62,8.75,8.57,8.62,1764700.0],["2014-07-21",8.58,8.74,8.57,8.68,1339500.0],["2014-07-22",8.77,8.79,8.62,8.67,1732600.0],["2014-07-23",8.72,9.08,8.71,9.02,3934200.0],["2014-07-24",9.05,9.26,9.01,9.13,3452600.0],["2014-07-25",9.08,9.22,8.98,9.0,2343700.0],["2014-07-28",9.12,9.13,8.82,8.93,2118900.0],["2014-07-29",9.0,9.15,8.94,9.05,1687100.0],["2014-07-30",9.11,9.19,8.91,8.94,1683400.0],["2014-07-31",8.86,8.98,8.77,8.82,1735500.0],["2014-08-01",8.82,8.91,8.6,8.74,2140400.0],["2014-08-04",8.81,8.89,8.72,8.84,1565000.0],["2014-08-05",8.79,8.9,8.75,8.89,1781800.0],["2014-08-06",8.9,9.1,8.84,9.05,1552700.0],["2014-08-07",9.04,9.24,9.04,9.2,2800400.0],["2014-08-08",9.22,9.48,9.16,9.46,3198000.0],["2014-08-11",9.53,9.62,9.27,9.36,3192500.0],["2014-08-12",9.3,9.4,8.81,9.08,4865700.0],["2014-08-13",9.12,9.2,8.89,9.18,2234600.0],["2014-08-14",9.11,9.15,9.01,9.11,1554700.0],["2014-08-15",9.19,9.2,9.05,9.08,3477600.0],["2014-08-18",9.06,9.21,9.05,9.17,2231100.0],["2014-08-19",9.1,9.17,9.01,9.06,1880200.0],["2014-08-20",8.96,9.01,8.82,8.88,3618800.0],["2014-08-21",8.89,8.93,8.75,8.82,2132100.0],["2014-08-22",8.84,8.85,8.75,8.81,1458400.0],["2014-08-25",8.8,8.98,8.8,8.88,1994600.0],["2014-08-26",8.92,9.07,8.89,8.97,1732400.0],["2014-08-27",9.03,9.03,8.83,8.89,1606900.0],["2014-08-28",8.77,8.89,8.77,8.86,1257300.0],["2014-08-29",8.88,8.97,8.83,8.9,1064500.0],["2014-09-02",8.87,8.89,8.77,8.82,1980400.0],["2014-09-03",8.88,8.88,8.68,8.7,4079300.0],["2014-09-04",8.74,8.74,8.55,8.58,2123500.0],["2014-09-05",8.57,8.6,8.35,8.51,2837400.0],["2014-09-08",8.62,8.72,8.55,8.69,2339600.0],["2014-09-09",8.67,8.68,8.51,8.55,1817200.0],["2014-09-10",8.59,8.66,8.51,8.59,1677600.0],["2014-09-11",8.57,8.62,8.5,8.62,1298600.0],["2014-09-12",8.62,8.63,8.54,8.59,1546400.0],["2014-09-15",8.64,8.65,8.42,8.52,1888400.0],["2014-09-16",8.5,8.56,8.46,8.5,1786700.0],["2014-09-17",8.58,8.7,8.53,8.54,1878100.0],["2014-09-18",8.6,8.63,8.45,8.48,1676900.0],["2014-09-19",8.49,8.57,8.35,8.42,3028400.0],["2014-09-22",8.39,8.39,8.15,8.29,1941900.0],["2014-09-23",8.45,8.46,8.25,8.25,2216800.0],["2014-09-24",8.27,8.28,8.09,8.19,3031800.0],["2014-09-25",8.25,8.54,8.25,8.53,3793300.0],["2014-09-26",8.55,8.69,8.5,8.6,4495600.0],["2014-09-29",8.53,8.67,8.47,8.64,3017500.0],["2014-09-30",8.63,8.67,8.51,8.51,2307500.0],["2014-10-01",8.51,8.53,8.3,8.39,2453400.0],["2014-10-02",8.42,8.47,8.24,8.32,3357400.0],["2014-10-03",8.42,8.56,8.34,8.38,1884000.0],["2014-10-06",8.44,8.46,8.35,8.36,1242000.0],["2014-10-07",8.35,8.37,8.25,8.25,2043100.0],["2014-10-08",8.25,8.5,8.21,8.48,2303800.0],["2014-10-09",8.47,8.59,8.26,8.27,2002700.0],["2014-10-10",8.22,8.33,8.05,8.16,2310900.0],["2014-10-13",8.17,8.39,8.02,8.18,2183100.0],["2014-10-14",8.27,8.49,8.22,8.43,1963600.0],["2014-10-15",8.33,8.57,8.25,8.51,3502500.0],["2014-10-16",8.4,8.44,8.21,8.31,2281000.0],["2014-10-17",8.38,8.4,8.18,8.25,1999100.0],["2014-10-20",8.24,8.4,8.21,8.36,1268900.0],["2014-10-21",8.4,8.41,8.32,8.39,1405000.0],["2014-10-22",8.39,8.39,8.2,8.22,2283300.0],["2014-10-23",8.25,8.4,8.23,8.36,1926600.0],["2014-10-24",8.39,8.43,8.35,8.4,1492900.0],["2014-10-27",8.33,8.41,8.29,8.39,1429200.0],["2014-10-28",8.4,8.49,8.39,8.46,2007300.0],["2014-10-29",8.43,8.47,8.33,8.39,1365100.0],["2014-10-30",8.33,8.4,8.22,8.39,1720300.0],["2014-10-31",8.5,8.52,8.35,8.35,1538200.0],["2014-11-03",8.32,8.42,8.32,8.37,1373300.0],["2014-11-04",8.34,8.38,8.31,8.36,1248200.0],["2014-11-05",8.37,8.44,8.29,8.38,1729100.0],["2014-11-06",8.4,8.44,8.32,8.42,1653300.0],["2014-11-07",8.3,8.34,8.19,8.32,3297000.0],["2014-11-10",8.38,8.73,8.3,8.63,6270500.0],["2014-11-11",8.68,8.7,8.47,8.53,2325900.0],["2014-11-12",8.5,8.53,8.32,8.37,2433500.0],["2014-11-13",8.39,8.49,8.32,8.34,1229100.0],["2014-11-14",8.33,8.36,8.21,8.29,1863500.0],["2014-11-17",8.23,8.28,8.2,8.21,1378600.0],["2014-11-18",8.21,8.28,8.2,8.23,1793700.0],["2014-11-19",8.2,8.22,8.13,8.16,2225500.0],["2014-11-20",8.14,8.18,8.08,8.13,1841000.0],["2014-11-21",8.24,8.25,8.1,8.15,1365500.0],["2014-11-24",8.11,8.3,8.11,8.3,2006700.0],["2014-11-25",8.3,8.37,8.25,8.34,1400100.0],["2014-11-26",8.38,8.4,8.34,8.37,1382100.0],["2014-11-28",8.37,8.48,8.33,8.38,1121800.0],["2014-12-01",8.4,8.4,8.23,8.26,1996300.0],["2014-12-02",8.27,8.38,8.25,8.36,1214100.0],["2014-12-03",8.32,8.38,8.29,8.33,1268000.0],["2014-12-04",8.37,8.38,8.3,8.33,1701800.0],["2014-12-05",8.33,8.42,8.32,8.42,1314200.0],["2014-12-08",8.4,8.57,8.39,8.42,2949300.0],["2014-12-09",8.39,8.59,8.35,8.55,2909400.0],["2014-12-10",8.5,8.55,8.32,8.33,2058600.0],["2014-12-11",8.39,8.46,8.29,8.29,1205700.0],["2014-12-12",8.25,8.3,8.16,8.18,2116500.0],["2014-12-15",9.31,9.41,8.75,8.86,10345300.0],["2014-12-16",8.83,8.89,8.62,8.7,3980700.0],["2014-12-17",8.75,9.44,8.66,9.33,7371000.0],["2014-12-18",9.52,9.58,9.14,9.46,5087600.0],["2014-12-19",9.46,9.64,9.36,9.6,5033800.0],["2014-12-22",9.67,9.89,9.47,9.79,5059300.0],["2014-12-23",9.91,9.96,9.36,9.42,4391300.0],["2014-12-24",9.53,9.73,9.49,9.63,2144100.0],["2014-12-26",9.65,9.75,9.57,9.65,1751200.0],["2014-12-29",9.72,9.83,9.65,9.78,2248000.0],["2014-12-30",9.77,9.91,9.71,9.85,1995900.0],["2014-12-31",9.98,10.16,9.92,9.99,4554700.0],["2015-01-02",10.03,10.1,9.82,9.93,2007000.0],["2015-01-05",9.9,10.25,9.88,10.06,2567600.0],["2015-01-06",10.09,10.22,9.81,9.91,2741300.0],["2015-01-07",9.99,10.15,9.95,10.09,2006300.0],["2015-01-08",10.15,10.15,9.96,10.06,2493200.0],["2015-01-09",10.09,10.14,10.0,10.1,2074600.0],["2015-01-12",10.14,10.39,10.12,10.27,3331000.0],["2015-01-13",10.27,10.44,10.02,10.19,2806500.0],["2015-01-14",10.2,10.4,10.14,10.3,2606500.0],["2015-01-15",10.33,10.35,9.89,9.97,2585400.0],["2015-01-16",9.93,10.13,9.91,10.02,2748200.0],["2015-01-20",10.1,10.29,9.96,10.24,2319700.0],["2015-01-21",10.25,10.4,10.15,10.29,2343400.0],["2015-01-22",10.36,10.62,10.22,10.61,2987900.0],["2015-01-23",10.61,10.99,10.59,10.84,3346400.0],["2015-01-26",10.92,11.38,10.86,11.37,2946400.0],["2015-01-27",11.24,11.6,11.22,11.38,3398400.0],["2015-01-28",11.48,11.55,11.1,11.34,3999700.0],["2015-01-29",11.71,11.95,11.48,11.86,4831900.0],["2015-01-30",11.89,12.32,11.8,12.13,3889400.0],["2015-02-02",12.27,12.65,12.04,12.63,4300900.0],["2015-02-03",12.7,12.74,11.7,12.35,8723400.0],["2015-02-04",12.35,12.89,12.17,12.77,5432600.0],["2015-02-05",12.96,13.54,12.84,13.47,9197700.0],["2015-02-06",13.47,13.99,13.2,13.5,7663200.0],["2015-02-09",13.55,14.59,13.51,14.21,9319400.0],["2015-02-10",14.38,14.4,13.9,14.36,6397000.0],["2015-02-11",14.36,14.71,13.94,14.18,5552600.0],["2015-02-12",14.32,14.38,13.79,14.08,4562200.0],["2015-02-13",14.04,14.05,13.1,13.8,6689300.0],["2015-02-17",13.91,14.14,13.85,14.0,2700800.0],["2015-02-18",13.99,14.1,13.75,14.05,2305500.0],["2015-02-19",14.07,14.4,14.01,14.36,2927900.0],["2015-02-20",14.36,14.44,14.18,14.2,2210500.0],["2015-02-23",14.23,14.86,14.21,14.71,4301000.0],["2015-02-24",14.69,14.79,14.44,14.61,2659100.0],["2015-02-25",14.66,15.23,14.54,15.03,4195000.0],["2015-02-26",15.14,15.21,14.63,14.84,4375000.0],["2015-02-27",14.8,14.85,14.43,14.56,3575400.0],["2015-03-02",14.08,14.49,13.42,14.44,5841400.0],["2015-03-03",14.05,14.41,13.92,14.4,5366400.0],["2015-03-04",14.24,14.52,14.13,14.37,3120500.0],["2015-03-05",14.49,14.67,14.25,14.32,2767700.0],["2015-03-06",14.33,14.49,14.07,14.11,3099700.0],["2015-03-09",14.33,14.33,13.87,13.98,3278600.0],["2015-03-10",13.9,14.05,13.74,13.98,2682900.0],["2015-03-11",14.09,14.19,13.94,14.09,2094100.0],["2015-03-12",14.11,14.62,14.01,14.6,3062300.0],["2015-03-13",14.59,14.9,14.45,14.63,2438300.0],["2015-03-16",14.67,14.78,14.54,14.67,1570300.0],["2015-03-17",14.6,14.73,14.5,14.66,1379000.0],["2015-03-18",14.48,14.58,14.32,14.42,2004500.0],["2015-03-19",14.59,14.76,14.49,14.67,1851100.0],["2015-03-20",14.74,14.78,14.39,14.52,4484500.0],["2015-03-23",14.63,15.15,14.55,14.93,8414600.0],["2015-03-24",15.01,15.2,14.68,14.76,5144300.0],["2015-03-25",14.75,14.85,13.84,13.88,4524200.0],["2015-03-26",13.94,14.57,13.84,14.27,3252400.0],["2015-03-27",14.37,14.7,14.28,14.49,2297100.0],["2015-03-30",14.77,14.78,14.56,14.71,3633100.0],["2015-03-31",14.56,14.72,14.15,14.17,2054800.0],["2015-04-01",14.24,14.43,14.0,14.27,2152100.0],["2015-04-02",14.37,14.5,14.27,14.33,1838200.0],["2015-04-06",14.26,14.46,14.17,14.3,1615800.0],["2015-04-07",14.31,14.43,14.24,14.28,1374300.0],["2015-04-08",14.31,14.52,14.21,14.33,1781000.0],["2015-04-09",14.3,14.39,14.16,14.26,2286200.0],["2015-04-10",14.29,14.4,14.16,14.25,1927700.0],["2015-04-13",14.26,14.62,14.26,14.5,2092800.0],["2015-04-14",14.58,14.79,14.5,14.75,1564800.0],["2015-04-15",14.72,14.9,14.7,14.76,1725800.0],["2015-04-16",14.78,14.85,14.58,14.64,1259700.0],["2015-04-17",14.57,14.69,14.19,14.28,3355200.0],["2015-04-20",14.32,14.36,14.2,14.33,1366300.0],["2015-04-21",14.34,14.55,14.23,14.43,1767100.0],["2015-04-22",14.48,14.7,14.48,14.6,1257400.0],["2015-04-23",14.67,14.76,14.65,14.66,1437000.0],["2015-04-24",14.75,14.99,14.65,14.83,1420800.0],["2015-04-27",15.02,15.13,14.32,14.39,3253100.0],["2015-04-28",14.57,14.7,14.2,14.53,2298500.0],["2015-04-29",14.39,14.54,14.25,14.37,1474000.0],["2015-04-30",14.38,14.4,13.71,13.76,2992600.0],["2015-05-01",13.84,14.06,13.81,14.03,2049000.0],["2015-05-04",14.05,14.46,14.03,14.27,2155700.0],["2015-05-05",14.19,14.22,13.83,13.88,2390300.0],["2015-05-06",13.9,14.13,13.85,14.0,2677200.0],["2015-05-07",14.1,14.24,13.94,14.14,2674700.0],["2015-05-08",14.25,14.35,14.04,14.13,2310800.0],["2015-05-11",14.11,14.4,14.11,14.3,2839700.0],["2015-05-12",14.07,14.89,14.04,14.81,3492200.0],["2015-05-13",14.69,15.81,14.69,15.67,7501500.0],["2015-05-14",15.83,16.72,15.6,16.68,5826800.0],["2015-05-15",16.84,17.24,16.53,16.92,5230800.0],["2015-05-18",16.89,17.34,16.8,17.3,3129000.0],["2015-05-19",17.42,17.72,17.2,17.35,4500000.0],["2015-05-20",17.4,18.15,17.25,18.02,5129000.0],["2015-05-21",17.99,18.29,17.35,17.58,4809100.0],["2015-05-22",17.55,17.89,17.5,17.78,1916700.0],["2015-05-26",17.7,17.92,17.55,17.73,2229000.0],["2015-05-27",17.58,17.91,17.32,17.89,2383000.0],["2015-05-28",17.57,17.8,17.37,17.74,2202000.0],["2015-05-29",17.72,17.96,17.46,17.68,2586200.0],["2015-06-01",17.92,18.42,17.87,18.31,3322900.0],["2015-06-02",18.21,18.88,18.2,18.62,3954600.0],["2015-06-03",18.6,19.2,18.57,19.12,4195200.0],["2015-06-04",18.17,18.61,15.94,16.25,30698500.0],["2015-06-05",16.81,16.84,15.83,16.19,12363400.0],["2015-06-08",16.62,17.2,16.52,16.72,9952100.0],["2015-06-09",16.71,16.72,15.8,15.92,5838900.0],["2015-06-10",16.16,16.17,15.8,16.1,3938300.0],["2015-06-11",16.18,16.2,15.59,15.86,4269500.0],["2015-06-12",15.68,15.83,15.46,15.58,3361700.0],["2015-06-15",15.27,15.52,15.13,15.41,5629600.0],["2015-06-16",15.54,15.73,15.34,15.4,3106100.0],["2015-06-17",15.37,15.45,15.2,15.33,2788700.0],["2015-06-18",15.44,15.56,15.34,15.43,3425000.0],["2015-06-19",15.53,15.55,15.28,15.5,3977100.0],["2015-06-22",15.63,15.71,15.38,15.54,3726100.0],["2015-06-23",15.53,15.77,15.51,15.61,3326600.0],["2015-06-24",15.49,15.54,15.2,15.25,3524800.0],["2015-06-25",15.24,15.65,15.24,15.41,3737800.0],["2015-06-26",15.54,16.27,15.46,15.97,19017000.0],["2015-06-29",15.74,15.97,15.47,15.49,4265700.0],["2015-06-30",15.71,16.26,15.66,16.08,5278100.0],["2015-07-01",16.25,16.59,16.12,16.27,4874100.0],["2015-07-02",16.33,16.35,16.01,16.25,4892900.0],["2015-07-06",16.08,16.95,16.08,16.82,12185600.0],["2015-07-07",16.9,16.91,16.45,16.81,4787200.0],["2015-07-08",16.66,16.84,16.34,16.35,2807300.0],["2015-07-09",16.58,16.75,16.46,16.56,2603300.0],["2015-07-10",16.83,16.86,16.4,16.55,3140500.0],["2015-07-13",16.79,16.8,16.48,16.57,3036100.0],["2015-07-14",16.59,16.85,16.53,16.74,3538600.0],["2015-07-15",16.78,17.0,16.58,16.63,4245000.0],["2015-07-16",16.79,16.79,16.37,16.54,3674000.0],["2015-07-17",16.54,16.62,16.3,16.59,2830400.0],["2015-07-20",16.63,16.63,16.27,16.34,1936600.0],["2015-07-21",16.34,16.4,15.93,16.14,2456000.0],["2015-07-22",16.39,16.84,16.23,16.76,4238300.0],["2015-07-23",17.02,17.47,16.86,17.21,6501500.0],["2015-07-24",17.31,17.51,16.79,16.88,4192900.0],["2015-07-27",16.91,16.91,16.41,16.6,2840200.0],["2015-07-28",16.72,17.09,16.42,16.84,2935000.0],["2015-07-29",16.78,16.9,16.53,16.56,2394400.0],["2015-07-30",16.57,16.58,16.31,16.38,2584200.0],["2015-07-31",16.5,16.52,16.28,16.37,2674200.0],["2015-08-03",16.39,16.54,16.17,16.28,2500000.0],["2015-08-04",16.19,16.43,16.05,16.1,1979000.0],["2015-08-05",16.17,16.3,16.06,16.11,2663700.0],["2015-08-06",16.0,16.03,13.64,13.9,10625600.0],["2015-08-07",14.01,14.02,13.26,13.76,6003600.0],["2015-08-10",14.24,14.33,13.63,13.86,4281300.0],["2015-08-11",13.75,13.76,13.27,13.45,3907200.0],["2015-08-12",13.4,13.5,12.76,13.45,5406200.0],["2015-08-13",13.42,13.62,13.04,13.08,2868600.0],["2015-08-14",13.0,13.14,12.59,13.0,4859600.0],["2015-08-17",12.77,13.14,12.72,13.14,3429400.0],["2015-08-18",13.07,13.12,12.73,12.75,2983800.0],["2015-08-19",12.7,12.75,12.38,12.63,4192100.0],["2015-08-20",12.65,12.66,12.04,12.38,8866100.0],["2015-08-21",12.32,12.54,11.99,12.0,14125600.0],["2015-08-24",11.64,11.65,10.14,10.33,14410800.0],["2015-08-25",11.14,11.19,10.69,10.7,8549100.0],["2015-08-26",10.97,11.45,10.79,11.39,9535100.0],["2015-08-27",11.29,11.37,10.93,11.12,7833300.0],["2015-08-28",11.18,11.54,11.08,11.42,4121200.0],["2015-08-31",11.16,11.2,10.62,10.82,8683000.0],["2015-09-01",10.53,11.03,10.48,10.81,6115000.0],["2015-09-02",11.24,11.3,10.87,11.3,7332100.0],["2015-09-03",11.25,11.32,10.85,10.94,5904200.0],["2015-09-04",10.84,10.99,10.56,10.73,3950200.0],["2015-09-08",10.94,10.99,10.47,10.84,6150000.0],["2015-09-09",10.88,10.92,10.26,10.31,6734000.0],["2015-09-10",10.21,10.63,10.2,10.55,4148300.0],["2015-09-11",10.28,10.39,9.83,10.09,6505100.0],["2015-09-14",10.19,10.23,9.85,10.03,3930000.0],["2015-09-15",10.07,10.35,10.01,10.33,4067900.0],["2015-09-16",10.22,10.29,10.07,10.2,3588100.0],["2015-09-17",10.16,10.55,10.14,10.45,3428600.0],["2015-09-18",10.48,10.7,10.35,10.48,7356700.0],["2015-09-21",10.42,10.45,9.76,9.94,6287300.0],["2015-09-22",9.81,10.04,9.57,9.75,4459600.0],["2015-09-23",9.76,9.8,9.48,9.55,4416600.0],["2015-09-24",9.57,9.98,9.5,9.84,6692600.0],["2015-09-25",10.2,10.23,8.84,9.08,11396200.0],["2015-09-28",9.01,9.09,8.39,8.58,9745200.0],["2015-09-29",8.62,8.99,8.26,8.42,8865400.0],["2015-09-30",8.6,8.93,8.23,8.41,8540100.0],["2015-10-01",8.42,8.53,8.2,8.48,7515100.0],["2015-10-02",8.41,9.11,8.23,9.1,7630000.0],["2015-10-05",9.14,9.24,8.76,8.88,11751900.0],["2015-10-06",8.95,9.08,8.4,8.7,7183300.0],["2015-10-07",8.8,8.98,8.53,8.79,5392500.0],["2015-10-08",8.78,8.79,8.46,8.64,4320700.0],["2015-10-09",8.63,8.92,8.52,8.9,3455600.0],["2015-10-12",8.94,9.08,8.68,8.74,3963200.0],["2015-10-13",8.6,8.89,8.51,8.51,4771100.0],["2015-10-14",8.62,9.1,8.62,9.05,7280000.0],["2015-10-15",9.16,9.62,9.09,9.28,7946300.0],["2015-10-16",9.59,9.83,9.35,9.39,8519100.0],["2015-10-19",9.62,10.2,9.52,10.15,9950500.0],["2015-10-20",10.15,10.15,9.46,9.52,7794400.0],["2015-10-21",9.68,9.74,9.02,9.15,7265900.0],["2015-10-22",9.23,9.25,8.67,9.03,7032400.0],["2015-10-23",9.14,9.48,9.07,9.45,4131400.0],["2015-10-26",9.61,9.65,9.21,9.29,4099200.0],["2015-10-27",9.26,9.29,8.98,9.26,4464300.0],["2015-10-28",9.25,9.69,9.05,9.69,4066300.0],["2015-10-29",9.62,9.88,9.34,9.39,4228800.0],["2015-10-30",9.39,9.48,9.26,9.45,3645800.0],["2015-11-02",9.5,9.79,9.45,9.76,3947500.0],["2015-11-03",9.7,9.99,9.64,9.72,3865600.0],["2015-11-04",9.74,9.87,9.54,9.66,3595300.0],["2015-11-05",9.76,9.94,9.55,9.66,4728700.0],["2015-11-06",9.61,9.99,9.47,9.96,4575200.0],["2015-11-09",10.12,10.34,9.74,9.95,8184500.0],["2015-11-10",10.52,10.75,10.38,10.72,11019700.0],["2015-11-11",10.87,11.05,10.65,10.9,8428500.0],["2015-11-12",10.97,11.43,10.94,10.98,8186900.0],["2015-11-13",10.93,10.93,10.55,10.72,5097200.0],["2015-11-16",10.52,10.68,10.28,10.63,4300700.0],["2015-11-17",10.79,10.98,10.64,10.81,4142000.0],["2015-11-18",10.87,11.12,10.73,11.12,4021700.0],["2015-11-19",11.07,11.08,10.58,10.76,4024500.0],["2015-11-20",10.81,11.05,10.72,10.88,3358900.0],["2015-11-23",10.85,11.2,10.77,11.07,3651700.0],["2015-11-24",11.0,11.06,10.7,10.84,3184900.0],["2015-11-25",10.94,11.09,10.89,11.09,2614200.0],["2015-11-27",10.95,11.09,10.92,10.98,1285500.0],["2015-11-30",11.01,11.2,10.83,10.94,3171800.0],["2015-12-01",10.96,11.15,10.74,11.09,3520600.0],["2015-12-02",11.03,11.37,11.01,11.21,3308300.0],["2015-12-03",11.41,11.49,10.82,11.05,4832600.0],["2015-12-04",11.04,11.29,10.97,11.28,2644400.0],["2015-12-07",11.35,11.36,10.92,11.0,2965100.0],["2015-12-08",10.89,11.27,10.86,11.18,2698200.0],["2015-12-09",11.1,11.1,10.75,10.8,3389900.0],["2015-12-10",10.8,10.95,10.66,10.86,2659600.0],["2015-12-11",10.75,10.82,10.4,10.42,4373000.0],["2015-12-14",10.17,10.26,9.47,9.6,7877600.0],["2015-12-15",9.74,9.92,9.61,9.74,3643600.0],["2015-12-16",9.75,10.22,9.74,10.14,3573100.0],["2015-12-17",10.2,10.24,9.84,10.04,2755300.0],["2015-12-18",9.94,10.25,9.9,9.98,4963900.0],["2015-12-21",10.03,10.3,9.88,10.2,3404500.0],["2015-12-22",10.13,10.15,9.9,9.94,2723500.0],["2015-12-23",9.85,10.19,9.77,10.12,3068100.0],["2015-12-24",10.15,10.24,10.12,10.18,1055600.0],["2015-12-28",10.24,10.24,10.0,10.13,2136200.0],["2015-12-29",10.2,10.37,10.13,10.34,2225500.0],["2015-12-30",10.29,10.31,9.98,10.14,2937300.0],["2015-12-31",10.15,10.24,10.04,10.05,2329000.0],["2016-01-04",9.92,10.19,9.81,10.0,3978900.0],["2016-01-05",9.97,10.09,9.74,9.82,4127400.0],["2016-01-06",9.7,9.84,8.95,9.14,9265000.0],["2016-01-07",8.97,9.19,8.63,8.83,6985300.0],["2016-01-08",8.9,9.2,8.77,8.82,4359000.0],["2016-01-11",9.1,9.16,8.41,8.6,6176600.0],["2016-01-12",8.63,8.87,8.31,8.73,5026400.0],["2016-01-13",8.87,8.95,8.22,8.29,4980700.0],["2016-01-14",8.32,8.4,7.56,8.23,6739500.0],["2016-01-15",7.87,8.27,7.58,8.23,8204700.0],["2016-01-19",8.29,8.33,7.65,7.83,4655600.0],["2016-01-20",7.66,8.02,7.12,7.88,6864100.0],["2016-01-21",7.77,8.06,7.58,7.83,5058500.0],["2016-01-22",8.0,8.34,7.86,8.24,3174400.0],["2016-01-25",8.11,8.3,7.86,7.96,5473300.0],["2016-01-26",7.97,8.1,7.7,8.01,2390400.0],["2016-01-27",7.9,8.08,7.71,7.86,2656900.0],["2016-01-28",8.04,8.05,7.63,7.69,3601900.0],["2016-01-29",7.77,8.07,7.64,8.04,3588300.0],["2016-02-01",7.94,8.0,7.73,7.92,2804700.0],["2016-02-02",7.8,7.88,7.61,7.66,2820300.0],["2016-02-03",7.74,7.82,7.42,7.79,2673600.0],["2016-02-04",7.71,8.47,7.64,8.44,4165500.0],["2016-02-05",8.44,8.54,8.15,8.26,3868300.0],["2016-02-08",8.23,8.24,7.57,7.7,3665900.0],["2016-02-09",7.74,8.18,7.65,7.76,3962800.0],["2016-02-10",7.86,8.15,7.78,7.85,2880300.0],["2016-02-11",7.75,8.04,7.64,8.0,2860400.0],["2016-02-12",8.14,8.18,7.83,7.89,2721600.0],["2016-02-16",7.93,7.99,7.73,7.99,3568700.0],["2016-02-17",7.96,9.11,7.94,8.78,6772300.0],["2016-02-18",8.75,8.98,8.56,8.73,3385800.0],["2016-02-19",8.7,8.93,8.59,8.82,2358800.0],["2016-02-22",9.02,9.37,9.02,9.16,3383400.0],["2016-02-23",9.06,9.12,8.81,8.83,2867200.0],["2016-02-24",8.73,8.96,8.56,8.84,2920900.0],["2016-02-25",8.89,9.16,8.85,9.14,3140400.0],["2016-02-26",9.17,9.38,9.01,9.31,2696300.0],["2016-02-29",9.37,9.52,9.24,9.3,6132200.0],["2016-03-01",9.25,9.35,8.58,9.35,5630800.0],["2016-03-02",9.26,9.7,9.25,9.68,4766800.0],["2016-03-03",9.75,9.81,9.52,9.6,2565300.0],["2016-03-04",9.63,9.89,9.56,9.7,3026300.0],["2016-03-07",9.69,10.77,9.67,10.21,6465500.0],["2016-03-08",10.1,10.24,9.96,9.96,2792900.0],["2016-03-09",10.04,10.19,9.91,10.04,2539700.0],["2016-03-10",10.07,10.14,9.7,9.95,3081900.0],["2016-03-11",10.1,10.24,9.96,10.21,2524000.0],["2016-03-14",10.17,10.3,10.09,10.27,2617600.0],["2016-03-15",10.12,10.15,9.79,9.94,3494900.0],["2016-03-16",9.96,10.33,9.86,10.23,3394100.0],["2016-03-17",10.28,11.06,10.2,10.99,7544900.0],["2016-03-18",11.15,11.47,11.02,11.04,7505900.0],["2016-03-21",11.0,11.33,10.98,11.21,4035500.0],["2016-03-22",11.1,11.85,11.08,11.6,6605200.0],["2016-03-23",11.63,11.84,11.3,11.33,5306800.0],["2016-03-24",11.33,11.39,10.96,11.28,4749800.0],["2016-03-28",11.57,11.72,11.14,11.16,5489100.0],["2016-03-29",11.16,11.16,10.28,11.07,5945500.0],["2016-03-30",9.99,10.49,9.83,9.9,12035100.0],["2016-03-31",9.96,10.56,9.86,10.39,6923200.0],["2016-04-01",10.25,10.48,10.13,10.41,4186200.0],["2016-04-04",10.28,10.62,10.26,10.4,3614300.0],["2016-04-05",10.22,10.44,10.2,10.28,4621300.0],["2016-04-06",10.3,10.68,10.25,10.68,4572400.0],["2016-04-07",10.53,10.77,10.47,10.63,3582100.0],["2016-04-08",10.73,10.88,10.6,10.73,3471600.0],["2016-04-11",10.79,11.07,10.7,10.75,3195100.0],["2016-04-12",10.82,10.86,10.57,10.79,2862800.0],["2016-04-13",10.82,10.98,10.69,10.96,2856400.0],["2016-04-14",10.96,10.99,10.75,10.82,2100700.0],["2016-04-15",10.8,10.89,10.63,10.8,1976000.0],["2016-04-18",10.87,11.08,10.83,11.05,2866500.0],["2016-04-19",11.09,11.1,10.86,10.93,2675600.0],["2016-04-20",11.03,11.1,10.91,11.04,2441400.0],["2016-04-21",11.01,11.39,10.92,11.29,3399800.0],["2016-04-22",11.29,11.36,11.16,11.25,1905600.0],["2016-04-25",11.25,11.28,11.03,11.12,1856900.0],["2016-04-26",11.22,11.36,11.05,11.22,3114300.0],["2016-04-27",11.11,11.22,10.87,10.89,4290400.0],["2016-04-28",10.92,11.11,10.72,10.84,2921800.0],["2016-04-29",10.82,10.98,10.58,10.75,3121900.0],["2016-05-02",10.8,10.8,10.15,10.46,4791900.0],["2016-05-03",10.28,10.62,10.18,10.34,2561500.0],["2016-05-04",10.23,10.29,9.68,9.8,5297300.0],["2016-05-05",9.82,9.85,9.65,9.75,3619500.0],["2016-05-06",9.73,9.85,9.57,9.73,2839700.0],["2016-05-09",10.11,10.37,10.01,10.26,4676900.0],["2016-05-10",10.48,10.57,10.04,10.38,4600200.0],["2016-05-11",10.29,10.35,9.91,9.93,3838500.0],["2016-05-12",9.93,10.03,9.33,9.55,4798900.0],["2016-05-13",9.56,9.9,9.55,9.75,3333900.0],["2016-05-16",9.83,10.0,9.82,9.97,2305200.0],["2016-05-17",9.89,10.15,9.86,9.96,2482300.0],["2016-05-18",9.86,10.1,9.85,10.0,2323500.0],["2016-05-19",9.88,10.03,9.76,9.81,2646100.0],["2016-05-20",9.85,10.25,9.85,10.15,3252500.0],["2016-05-23",10.15,10.33,10.02,10.05,2102000.0],["2016-05-24",10.15,10.49,10.11,10.44,2834100.0],["2016-05-25",10.53,10.79,10.48,10.54,2585700.0],["2016-05-26",10.59,10.66,10.42,10.43,1755400.0],["2016-05-27",10.55,10.55,10.11,10.42,2318900.0],["2016-05-31",10.46,10.65,10.41,10.63,2268700.0],["2016-06-01",10.53,10.59,10.37,10.53,1682800.0],["2016-06-02",10.5,10.67,10.41,10.65,2155800.0],["2016-06-03",10.64,10.64,9.99,10.01,5727900.0],["2016-06-06",10.01,10.03,9.72,10.03,5697100.0],["2016-06-07",10.02,10.04,9.89,9.89,2438000.0],["2016-06-08",9.95,10.0,9.75,9.78,3622200.0],["2016-06-09",9.7,9.8,9.6,9.61,3540900.0],["2016-06-10",9.5,9.55,9.28,9.3,4136500.0],["2016-06-13",9.3,9.6,9.26,9.26,3420600.0],["2016-06-14",9.22,9.31,8.83,9.05,5440200.0],["2016-06-15",9.06,9.41,9.04,9.23,4242000.0],["2016-06-16",9.07,9.33,8.97,9.28,4205600.0],["2016-06-17",9.32,9.36,9.0,9.05,4560500.0],["2016-06-20",9.23,9.32,9.1,9.19,5182400.0],["2016-06-21",9.97,9.99,9.54,9.7,11370700.0],["2016-06-22",9.67,9.67,9.3,9.36,4973900.0],["2016-06-23",9.52,9.75,9.46,9.75,3149900.0],["2016-06-24",9.75,9.75,9.75,9.75,0.0],["2016-06-27",9.28,9.38,8.71,8.82,5570400.0],["2016-06-28",9.05,9.26,9.01,9.26,3725500.0],["2016-06-29",9.34,9.36,9.15,9.3,2871200.0],["2016-06-30",9.12,9.46,9.07,9.34,3613400.0],["2016-07-01",9.36,9.74,9.35,9.72,4508900.0],["2016-07-05",9.64,9.64,9.43,9.56,2472400.0],["2016-07-06",9.47,9.87,9.41,9.85,4692100.0],["2016-07-07",9.86,9.95,9.74,9.86,1753000.0],["2016-07-08",9.93,10.0,9.86,9.87,2043800.0],["2016-07-11",9.91,10.03,9.8,9.82,1928900.0],["2016-07-12",9.93,10.0,9.84,9.91,2544700.0],["2016-07-13",9.83,9.93,9.6,9.61,2431300.0],["2016-07-14",9.75,9.86,9.67,9.85,1495000.0],["2016-07-15",9.82,9.98,9.76,9.95,1647300.0],["2016-07-18",10.0,10.08,9.96,10.04,2326800.0],["2016-07-19",10.02,10.06,9.89,9.89,3164600.0],["2016-07-20",10.0,10.0,9.8,9.93,2552800.0],["2016-07-21",9.99,10.1,9.8,9.89,2317500.0],["2016-07-22",9.95,10.0,9.82,9.97,1491900.0],["2016-07-25",10.01,10.05,9.9,9.95,1701100.0],["2016-07-26",10.04,10.08,9.92,9.97,2132900.0],["2016-07-27",10.1,10.1,9.85,9.95,2476100.0],["2016-07-28",9.97,9.99,9.83,9.89,1666100.0],["2016-07-29",9.89,9.96,9.76,9.95,2153100.0],["2016-08-01",9.93,10.09,9.87,10.07,3156600.0],["2016-08-02",10.01,10.05,9.79,9.88,3367800.0],["2016-08-03",9.82,9.98,9.77,9.98,2600500.0],["2016-08-04",9.91,10.04,9.88,9.97,2983400.0],["2016-08-05",10.0,10.12,9.95,10.11,3415500.0],["2016-08-08",10.19,10.22,10.05,10.11,4715600.0],["2016-08-09",10.51,10.54,10.12,10.14,5258700.0],["2016-08-10",10.19,10.19,9.9,9.92,3882500.0],["2016-08-11",9.97,10.06,9.92,10.05,2157200.0],["2016-08-12",10.05,10.06,9.97,10.06,1451500.0],["2016-08-15",10.1,10.1,10.01,10.08,1973400.0],["2016-08-16",10.0,10.07,9.98,10.0,2036700.0],["2016-08-17",10.0,10.05,9.82,9.86,1906200.0],["2016-08-18",9.85,9.96,9.81,9.86,1367700.0],["2016-08-19",9.85,9.88,9.76,9.83,1426100.0],["2016-08-22",9.8,9.84,9.7,9.8,1978600.0],["2016-08-23",9.88,9.91,9.37,9.52,5376500.0],["2016-08-24",9.53,9.65,9.15,9.24,4786200.0],["2016-08-25",9.24,9.3,8.91,9.03,4821500.0],["2016-08-26",9.09,9.28,9.0,9.12,3116700.0],["2016-08-29",9.1,9.31,9.08,9.28,2236800.0],["2016-08-30",9.33,9.46,9.25,9.33,2283600.0],["2016-08-31",9.26,9.26,9.07,9.1,2793300.0],["2016-09-01",9.31,9.54,9.19,9.29,3515300.0],["2016-09-02",9.34,9.39,9.16,9.33,2061200.0],["2016-09-06",9.32,9.48,9.19,9.36,3026900.0],["2016-09-07",9.39,9.6,9.38,9.59,2632400.0],["2016-09-08",9.61,9.95,9.56,9.91,3114000.0],["2016-09-09",9.79,9.89,9.73,9.75,3584100.0],["2016-09-12",9.66,9.9,9.55,9.89,3835900.0],["2016-09-13",9.8,10.09,9.76,10.04,4469100.0],["2016-09-14",10.02,10.23,9.96,10.19,8145200.0],["2016-09-15",10.2,10.31,10.11,10.22,3787400.0],["2016-09-16",10.16,10.32,10.15,10.21,3875100.0],["2016-09-19",10.14,10.39,10.14,10.31,2755500.0],["2016-09-20",10.34,10.5,10.31,10.5,3733100.0],["2016-09-21",10.43,10.69,10.39,10.68,3227900.0],["2016-09-22",10.65,10.95,10.62,10.86,3963900.0],["2016-09-23",10.79,11.2,10.79,11.09,4326500.0],["2016-09-26",11.0,11.1,10.92,11.06,2234800.0],["2016-09-27",11.1,11.31,11.08,11.19,3101200.0],["2016-09-28",11.18,11.18,10.83,10.87,3834800.0],["2016-09-29",10.8,10.84,10.45,10.6,4120700.0],["2016-09-30",10.59,10.65,10.47,10.59,2461000.0],["2016-10-03",10.59,10.75,10.57,10.69,3319700.0],["2016-10-04",10.7,10.75,10.51,10.59,2437800.0],["2016-10-05",10.69,10.91,10.67,10.74,3947500.0],["2016-10-06",10.59,10.66,10.41,10.43,2665700.0],["2016-10-07",9.84,9.93,9.53,9.91,8360400.0],["2016-10-10",9.87,10.02,9.85,9.95,2552100.0],["2016-10-11",9.94,9.99,9.57,9.66,2784700.0],["2016-10-12",9.7,9.74,9.47,9.56,2490100.0],["2016-10-13",9.52,9.65,9.41,9.56,2640800.0],["2016-10-14",9.6,9.69,9.42,9.45,2443500.0],["2016-10-17",9.48,9.56,9.25,9.31,3376100.0],["2016-10-18",9.42,9.45,9.25,9.4,2648800.0],["2016-10-19",9.37,9.39,9.13,9.29,2594900.0],["2016-10-20",9.46,9.48,9.19,9.45,2861000.0],["2016-10-21",9.39,9.44,9.32,9.39,2180200.0],["2016-10-24",9.4,9.56,9.4,9.41,1629300.0],["2016-10-25",9.37,9.52,9.28,9.4,1940600.0],["2016-10-26",9.33,9.42,9.22,9.26,2519000.0],["2016-10-27",9.33,9.45,9.15,9.41,2662000.0],["2016-10-28",9.4,9.55,9.3,9.46,2286800.0],["2016-10-31",9.47,9.49,9.35,9.42,1935600.0],["2016-11-01",9.35,9.57,9.34,9.56,2495100.0],["2016-11-02",9.56,9.62,9.43,9.44,2665800.0],["2016-11-03",9.49,9.6,9.39,9.55,4687800.0],["2016-11-04",9.54,9.78,9.49,9.78,3410900.0],["2016-11-07",9.94,9.94,9.69,9.73,4733800.0],["2016-11-08",9.72,9.73,8.92,9.13,6535600.0],["2016-11-09",9.28,9.75,9.26,9.58,5991900.0],["2016-11-10",9.61,9.74,9.35,9.38,4178300.0],["2016-11-11",9.35,9.48,9.17,9.45,5788400.0],["2016-11-14",9.41,10.46,9.37,10.38,7239600.0],["2016-11-15",10.22,10.48,10.11,10.23,4781000.0],["2016-11-16",10.09,10.61,10.07,10.25,3950000.0],["2016-11-17",10.34,10.54,10.28,10.46,2920600.0],["2016-11-18",10.5,10.69,10.23,10.48,2909600.0],["2016-11-21",10.46,10.53,10.36,10.44,1893000.0],["2016-11-22",10.34,10.37,10.14,10.2,2561800.0],["2016-11-23",10.08,10.75,10.01,10.7,4056300.0],["2016-11-25",10.7,10.97,10.65,10.83,3256400.0],["2016-11-28",10.87,10.9,10.54,10.62,2893300.0],["2016-11-29",10.62,10.71,10.47,10.51,2291300.0],["2016-11-30",10.55,10.59,10.37,10.39,2363200.0],["2016-12-01",10.44,10.54,10.18,10.31,3469100.0],["2016-12-02",10.34,10.49,10.23,10.4,2916600.0],["2016-12-05",10.52,10.85,10.46,10.79,3190200.0],["2016-12-06",10.89,11.5,10.89,11.33,6627400.0],["2016-12-07",11.23,11.33,10.88,10.93,4609000.0],["2016-12-08",10.88,10.91,10.61,10.81,3374000.0],["2016-12-09",10.9,11.11,10.84,10.97,2656600.0],["2016-12-12",11.06,11.7,11.06,11.65,6570200.0],["2016-12-13",11.8,12.0,11.7,11.91,6424000.0],["2016-12-14",11.88,12.05,11.5,11.57,7096100.0],["2016-12-15",11.86,12.15,11.78,11.9,6675300.0],["2016-12-16",11.87,11.98,11.62,11.73,27617100.0],["2016-12-19",11.84,11.88,11.57,11.67,4090600.0],["2016-12-20",11.67,11.83,11.61,11.82,2876700.0],["2016-12-21",11.85,12.07,11.73,11.75,5249000.0],["2016-12-22",11.58,11.83,11.53,11.58,2483000.0],["2016-12-23",11.52,11.93,11.51,11.91,2704500.0],["2016-12-27",12.03,12.03,11.81,11.82,1972600.0],["2016-12-28",11.89,11.94,11.33,11.34,3429600.0],["2016-12-29",11.4,11.55,11.35,11.46,1908100.0],["2016-12-30",9.71,10.09,9.03,9.3,22823200.0],["2017-01-03",9.16,9.29,8.97,9.09,9564400.0],["2017-01-04",9.11,9.44,9.09,9.27,6166700.0],["2017-01-05",9.22,9.25,9.02,9.04,5196900.0],["2017-01-06",9.13,9.46,9.13,9.38,6941400.0],["2017-01-09",9.5,9.55,9.3,9.31,4412000.0],["2017-01-10",9.4,9.47,9.31,9.37,3520400.0],["2017-01-11",9.34,9.46,9.06,9.23,4819700.0],["2017-01-12",9.27,9.29,9.1,9.19,2299300.0],["2017-01-13",9.2,9.3,9.11,9.15,2670600.0],["2017-01-17",9.2,9.2,8.87,8.93,6337000.0],["2017-01-18",8.98,9.01,8.82,8.98,2922400.0],["2017-01-19",8.9,8.92,8.62,8.75,6133200.0],["2017-01-20",8.76,8.81,8.62,8.64,2914600.0],["2017-01-23",8.56,8.66,8.34,8.52,4179300.0],["2017-01-24",8.54,8.62,8.42,8.46,6247100.0],["2017-01-25",8.6,8.72,8.33,8.58,6806400.0],["2017-01-26",8.55,8.73,8.5,8.72,3440900.0],["2017-01-27",8.75,8.76,8.61,8.69,2396300.0],["2017-01-30",8.62,8.63,8.43,8.48,3306500.0],["2017-01-31",8.41,8.7,8.3,8.69,3986300.0],["2017-02-01",8.72,8.78,8.56,8.63,3119000.0],["2017-02-02",8.62,8.65,8.47,8.51,2421400.0],["2017-02-03",8.54,8.63,8.48,8.61,2124200.0],["2017-02-06",8.54,8.56,8.16,8.27,7513800.0],["2017-02-07",8.32,8.35,8.21,8.3,3432900.0],["2017-02-08",8.22,8.23,7.99,8.22,6679800.0],["2017-02-09",8.22,8.22,8.01,8.1,5819600.0],["2017-02-10",8.17,8.26,8.06,8.22,3616400.0],["2017-02-13",8.26,8.4,8.24,8.27,2161200.0],["2017-02-14",8.3,8.47,8.28,8.45,2285400.0],["2017-02-15",8.4,8.66,8.4,8.66,3269500.0],["2017-02-16",8.66,8.84,8.62,8.75,3418700.0],["2017-02-17",8.72,8.82,8.62,8.81,2680700.0],["2017-02-21",8.87,8.92,8.63,8.64,3846800.0],["2017-02-22",8.57,8.61,8.45,8.45,3079900.0],["2017-02-23",8.43,8.54,8.32,8.52,2523800.0],["2017-02-24",8.45,8.53,8.36,8.44,2744500.0],["2017-02-27",8.38,8.64,8.38,8.64,3855100.0],["2017-02-28",8.67,8.69,8.38,8.39,3784200.0],["2017-03-01",8.61,8.64,8.29,8.37,6190300.0],["2017-03-02",8.01,8.02,7.13,7.43,16588600.0],["2017-03-03",7.53,7.75,7.35,7.45,8581700.0],["2017-03-06",7.57,7.65,7.4,7.61,6069500.0],["2017-03-07",7.6,7.97,7.59,7.77,6020700.0],["2017-03-08",7.99,8.05,7.85,7.92,4575200.0],["2017-03-09",7.97,8.08,7.77,7.85,4697400.0],["2017-03-10",7.89,7.98,7.87,7.95,3243100.0],["2017-03-13",7.95,8.04,7.85,7.92,2979400.0],["2017-03-14",8.14,8.54,7.96,8.07,13598800.0],["2017-03-15",8.08,8.14,8.01,8.09,4077000.0],["2017-03-16",8.14,8.39,8.13,8.36,5903700.0],["2017-03-17",8.48,8.51,8.03,8.12,10586800.0],["2017-03-20",8.16,8.2,7.94,8.0,2796000.0],["2017-03-21",8.0,8.02,7.69,7.86,5739700.0],["2017-03-22",7.97,7.98,7.77,7.86,3081400.0],["2017-03-23",7.8,7.83,7.65,7.65,3441000.0],["2017-03-24",7.7,7.93,7.68,7.85,2826500.0],["2017-03-27",7.81,8.15,7.77,8.14,3258400.0],["2017-03-28",8.08,8.4,8.06,8.31,4239200.0],["2017-03-29",8.26,8.26,8.08,8.11,3189400.0],["2017-03-30",8.06,8.13,7.96,7.97,2928200.0],["2017-03-31",7.99,8.05,7.94,8.0,1989800.0],["2017-04-03",8.0,8.04,7.73,7.75,4587500.0],["2017-04-04",7.69,7.83,7.68,7.73,2535600.0],["2017-04-05",7.73,7.85,7.6,7.61,4204700.0],["2017-04-06",7.63,7.66,7.52,7.61,3810900.0],["2017-04-07",7.6,7.76,7.51,7.59,4399300.0],["2017-04-10",7.62,7.69,7.57,7.59,2686200.0],["2017-04-11",7.59,7.67,7.45,7.55,4562300.0],["2017-04-12",7.55,7.77,7.53,7.66,2927400.0],["2017-04-13",7.64,7.66,7.51,7.62,3044700.0],["2017-04-17",7.62,7.62,7.41,7.46,2603800.0],["2017-04-18",7.38,7.4,7.11,7.11,5941800.0],["2017-04-19",7.16,7.59,7.11,7.52,5421300.0],["2017-04-20",7.6,7.65,7.46,7.63,3385200.0],["2017-04-21",7.65,7.65,7.4,7.47,2281700.0],["2017-04-24",7.61,7.63,7.41,7.58,3007900.0],["2017-04-25",7.56,7.9,7.52,7.83,3486500.0],["2017-04-26",7.78,7.88,7.76,7.83,2625900.0],["2017-04-27",7.79,7.87,7.73,7.83,1890100.0],["2017-04-28",7.81,7.85,7.75,7.77,1682100.0],["2017-05-01",7.82,7.82,7.53,7.56,2572800.0],["2017-05-02",7.59,7.66,7.43,7.65,3159400.0],["2017-05-03",7.6,7.63,7.49,7.52,1545600.0],["2017-05-04",7.54,7.56,7.41,7.55,1711100.0],["2017-05-05",7.55,7.59,7.46,7.51,2437300.0],["2017-05-08",7.57,7.57,7.17,7.25,5422400.0],["2017-05-09",7.25,7.53,7.17,7.53,4862900.0],["2017-05-10",6.77,7.1,6.65,7.0,17472600.0],["2017-05-11",6.85,7.27,6.85,7.07,6855600.0],["2017-05-12",7.05,7.21,6.97,7.19,4274200.0],["2017-05-15",7.14,7.25,6.74,6.8,7642800.0],["2017-05-16",6.79,6.81,6.55,6.6,6558200.0],["2017-05-17",6.5,6.75,6.46,6.64,6851900.0],["2017-05-18",6.72,6.75,6.56,6.6,4192800.0],["2017-05-19",6.65,6.65,6.54,6.61,2895500.0],["2017-05-22",6.59,6.6,6.37,6.52,4235800.0],["2017-05-23",6.58,6.66,6.52,6.54,1979700.0],["2017-05-24",6.48,6.5,6.37,6.44,3449200.0],["2017-05-25",6.43,6.53,6.34,6.35,3141500.0],["2017-05-26",6.41,6.41,6.26,6.33,2868000.0],["2017-05-30",6.31,6.34,6.25,6.28,2473800.0],["2017-05-31",6.29,6.33,6.07,6.14,5671700.0],["2017-06-01",6.12,6.42,5.99,6.42,7934000.0],["2017-06-02",6.44,6.76,6.39,6.71,6366400.0],["2017-06-05",6.61,6.65,6.25,6.29,7095700.0],["2017-06-06",6.27,6.44,6.18,6.39,3294200.0],["2017-06-07",6.34,6.4,6.2,6.24,3238300.0],["2017-06-08",6.25,6.35,6.24,6.26,1794400.0],["2017-06-09",6.29,6.49,6.25,6.38,3393800.0],["2017-06-12",6.39,6.6,6.36,6.54,3387200.0],["2017-06-13",6.51,6.61,6.48,6.52,2264700.0],["2017-06-14",6.5,6.58,6.49,6.52,1777900.0],["2017-06-15",6.4,6.56,6.31,6.45,3887100.0],["2017-06-16",6.49,6.53,6.38,6.53,3928800.0],["2017-06-19",6.58,6.68,6.51,6.59,4440600.0],["2017-06-20",6.59,6.87,6.53,6.7,3875000.0],["2017-06-21",6.77,7.1,6.77,7.08,5615100.0],["2017-06-22",7.07,7.09,6.64,6.69,8389900.0],["2017-06-23",6.72,6.99,6.71,6.99,8520400.0],["2017-06-26",6.99,7.25,6.98,7.1,4348700.0],["2017-06-27",7.11,7.17,6.7,6.7,5453800.0],["2017-06-28",6.79,6.88,6.73,6.86,2922500.0],["2017-06-29",6.9,6.91,6.58,6.64,3308100.0],["2017-06-30",6.64,6.71,6.54,6.58,2904000.0],["2017-07-03",6.53,6.67,6.4,6.43,3466600.0],["2017-07-05",6.38,6.47,6.29,6.35,6789500.0],["2017-07-06",6.3,6.39,6.22,6.31,4019200.0],["2017-07-07",6.33,6.39,6.29,6.38,2346700.0],["2017-07-10",6.39,6.4,6.16,6.18,4486700.0],["2017-07-11",6.14,6.2,6.05,6.17,4697500.0],["2017-07-12",6.15,6.19,6.04,6.1,4224000.0],["2017-07-13",6.1,6.29,6.01,6.25,4164800.0],["2017-07-14",6.25,6.28,6.1,6.13,2933500.0],["2017-07-17",6.1,6.12,6.0,6.05,4148000.0],["2017-07-18",6.03,6.26,6.03,6.25,4726800.0],["2017-07-19",6.24,6.62,6.24,6.56,5262300.0],["2017-07-20",6.57,6.57,6.35,6.42,3936800.0],["2017-07-21",6.48,6.66,6.43,6.59,3722700.0],["2017-07-24",6.56,6.56,6.38,6.44,2776700.0],["2017-07-25",6.45,6.5,6.38,6.4,3035500.0],["2017-07-26",6.4,6.43,6.31,6.41,2322800.0],["2017-07-27",6.45,6.49,6.28,6.32,5114000.0],["2017-07-28",6.29,6.39,6.23,6.31,2956700.0],["2017-07-31",6.36,6.48,6.29,6.45,3727200.0],["2017-08-01",6.5,6.51,6.19,6.19,4474600.0],["2017-08-02",6.24,6.25,6.1,6.12,3775200.0],["2017-08-03",6.18,6.27,6.11,6.15,2719600.0],["2017-08-04",6.14,6.25,6.04,6.2,4107600.0],["2017-08-07",6.23,6.39,6.22,6.32,3369400.0],["2017-08-08",6.31,6.34,6.1,6.14,4837300.0],["2017-08-09",6.15,6.54,6.04,6.43,7141600.0],["2017-08-10",6.32,6.38,6.11,6.11,6817500.0],["2017-08-11",6.16,6.25,6.04,6.24,4707800.0],["2017-08-14",6.34,6.38,6.13,6.16,3852500.0],["2017-08-15",6.16,6.18,6.05,6.09,3552600.0],["2017-08-16",6.11,6.15,6.01,6.06,4223200.0],["2017-08-17",6.03,6.14,5.85,5.88,5130900.0],["2017-08-18",6.07,6.19,5.91,6.12,6288600.0],["2017-08-21",6.13,6.14,6.0,6.14,3102400.0],["2017-08-22",6.16,6.2,6.09,6.19,2590500.0],["2017-08-23",6.1,6.18,6.06,6.13,2577900.0],["2017-08-24",6.12,6.3,6.07,6.3,4021100.0],["2017-08-25",6.3,6.31,6.13,6.13,2826000.0],["2017-08-28",6.19,6.28,6.14,6.28,3131100.0],["2017-08-29",6.2,6.29,6.16,6.23,3644900.0],["2017-08-30",6.22,6.26,6.16,6.18,3887900.0],["2017-08-31",6.2,6.42,6.16,6.4,5006900.0],["2017-09-01",6.41,6.45,6.25,6.43,3492600.0],["2017-09-05",6.4,6.41,6.25,6.32,3485300.0],["2017-09-06",6.35,6.36,6.27,6.31,2608800.0],["2017-09-07",6.27,6.28,6.18,6.22,3263600.0],["2017-09-08",6.22,6.27,6.11,6.13,2971200.0],["2017-09-11",6.19,6.32,6.14,6.21,3453000.0],["2017-09-12",6.14,6.36,6.14,6.26,4060100.0],["2017-09-13",6.22,6.52,6.2,6.47,4274900.0],["2017-09-14",6.24,6.29,5.85,6.02,20917500.0],["2017-09-15",6.05,6.11,5.97,5.97,8169600.0],["2017-09-18",6.05,6.09,5.99,6.02,5274500.0],["2017-09-19",6.05,6.08,5.96,6.01,6638100.0],["2017-09-20",6.01,6.33,6.01,6.33,5386400.0],["2017-09-21",6.34,6.54,6.34,6.48,5434700.0],["2017-09-22",6.57,6.75,6.44,6.71,7434900.0],["2017-09-25",6.68,6.9,6.65,6.87,7470500.0],["2017-09-26",6.9,7.22,6.89,7.11,8352300.0],["2017-09-27",7.21,7.24,6.78,6.86,7544200.0],["2017-09-28",6.8,7.09,6.76,6.94,6130500.0],["2017-09-29",6.84,7.02,6.81,6.86,5456900.0],["2017-10-02",6.87,7.05,6.84,7.03,5799700.0],["2017-10-03",6.99,7.08,6.92,7.04,3012200.0],["2017-10-04",7.05,7.05,6.86,6.9,2507400.0],["2017-10-05",6.89,7.08,6.89,6.97,3896900.0],["2017-10-06",6.94,7.04,6.9,7.0,3263300.0],["2017-10-09",6.98,7.03,6.81,6.83,5144800.0],["2017-10-10",6.81,6.94,6.76,6.88,2642500.0],["2017-10-11",6.87,6.9,6.76,6.81,3830900.0],["2017-10-12",6.91,6.98,6.79,6.88,4536300.0],["2017-10-13",6.88,7.03,6.82,6.95,2698800.0],["2017-10-16",7.01,7.04,6.83,6.9,3095900.0],["2017-10-17",6.86,6.93,6.72,6.8,3355800.0],["2017-10-18",6.79,6.82,6.59,6.7,4247600.0],["2017-10-19",6.67,6.76,6.6,6.75,3519400.0],["2017-10-20",6.74,6.99,6.72,6.96,3530800.0],["2017-10-23",6.95,6.99,6.87,6.87,3002000.0],["2017-10-24",6.85,6.86,6.74,6.78,3455300.0],["2017-10-25",6.73,6.79,6.61,6.67,2734600.0],["2017-10-26",6.72,6.77,6.56,6.63,4569600.0],["2017-10-27",6.63,6.81,6.58,6.81,3134500.0],["2017-10-30",6.75,6.91,6.68,6.84,3306800.0],["2017-10-31",6.83,6.9,6.64,6.73,3575400.0],["2017-11-01",6.77,6.8,6.52,6.52,4052200.0],["2017-11-02",6.61,6.67,6.48,6.54,2962000.0],["2017-11-03",6.5,6.58,6.36,6.57,3687300.0],["2017-11-06",6.57,6.68,6.55,6.66,2341400.0],["2017-11-07",6.7,6.71,6.55,6.58,2557800.0],["2017-11-08",6.55,6.61,6.45,6.45,3298400.0],["2017-11-09",5.52,5.75,5.35,5.42,16968000.0],["2017-11-10",5.44,5.7,5.44,5.5,5745700.0],["2017-11-13",5.44,5.52,5.25,5.26,5903700.0],["2017-11-14",5.2,5.21,4.55,4.61,18781400.0],["2017-11-15",4.5,4.76,4.5,4.74,6407900.0],["2017-11-16",4.69,4.89,4.6,4.87,6782900.0],["2017-11-17",4.87,5.01,4.8,4.94,6046900.0],["2017-11-20",4.86,4.93,4.76,4.8,4729600.0],["2017-11-21",4.78,4.8,4.71,4.78,4282900.0],["2017-11-22",4.75,4.82,4.74,4.8,2820100.0],["2017-11-24",4.79,5.05,4.77,5.01,2716500.0],["2017-11-27",5.04,5.2,5.02,5.08,6339900.0],["2017-11-28",5.11,5.11,4.9,5.02,5479600.0],["2017-11-29",5.0,5.07,4.91,4.99,4268000.0],["2017-11-30",5.05,5.25,5.05,5.25,4653300.0],["2017-12-01",5.23,5.35,5.09,5.21,3104400.0],["2017-12-04",5.23,5.33,5.12,5.14,3369000.0],["2017-12-05",5.14,5.22,5.03,5.04,2517200.0],["2017-12-06",5.04,5.05,4.9,4.99,3446400.0],["2017-12-07",4.94,5.09,4.94,5.08,2969300.0],["2017-12-08",5.12,5.26,5.08,5.25,3912200.0],["2017-12-11",5.19,5.23,5.13,5.15,3953400.0],["2017-12-12",5.15,5.15,4.97,5.1,3461000.0],["2017-12-13",5.08,5.19,5.07,5.13,2183100.0],["2017-12-14",5.06,5.07,4.82,4.85,4736100.0],["2017-12-15",4.9,5.0,4.83,4.98,6791800.0],["2017-12-18",4.97,5.13,4.91,5.07,3418500.0],["2017-12-19",4.98,4.99,4.79,4.81,5258000.0],["2017-12-20",4.82,4.94,4.8,4.94,3385000.0],["2017-12-21",4.92,5.05,4.91,5.03,2901600.0],["2017-12-22",5.0,5.0,4.85,4.92,2922800.0],["2017-12-26",4.94,4.98,4.87,4.92,2806800.0],["2017-12-27",4.9,4.96,4.84,4.92,3736300.0],["2017-12-28",4.93,5.08,4.91,4.95,4287100.0],["2017-12-29",4.92,5.03,4.89,4.9,4538900.0],["2018-01-02",4.95,4.99,4.9,4.97,2954400.0],["2018-01-03",4.97,5.12,4.92,5.12,3486800.0],["2018-01-04",5.14,5.14,4.95,5.07,2804100.0],["2018-01-05",5.07,5.1,4.93,4.96,2617500.0],["2018-01-08",4.96,5.0,4.85,4.92,3104700.0],["2018-01-09",4.94,5.0,4.87,4.99,2541300.0],["2018-01-10",5.0,5.08,4.92,5.06,2679600.0],["2018-01-11",5.05,5.12,5.0,5.06,2613500.0],["2018-01-12",5.07,5.07,4.9,4.98,3286100.0],["2018-01-16",4.91,4.93,4.55,4.6,8114100.0],["2018-01-17",4.64,4.65,4.28,4.47,9283700.0],["2018-01-18",4.45,4.5,4.31,4.4,4663400.0],["2018-01-19",4.38,4.48,4.33,4.47,3476800.0],["2018-01-22",4.5,4.5,4.32,4.44,5518100.0],["2018-01-23",4.46,4.89,4.46,4.83,8778200.0],["2018-01-24",4.82,5.0,4.8,4.85,6558600.0],["2018-01-25",4.94,5.05,4.86,5.0,6119400.0],["2018-01-26",5.05,5.14,4.84,4.88,3830200.0],["2018-01-29",4.85,4.9,4.73,4.79,4128100.0],["2018-01-30",4.75,4.79,4.56,4.59,4643300.0],["2018-01-31",4.58,4.65,4.41,4.46,5351900.0],["2018-02-01",4.43,4.51,4.33,4.45,4094200.0],["2018-02-02",4.42,4.44,4.25,4.25,6191800.0],["2018-02-05",4.29,4.4,4.01,4.13,6295200.0],["2018-02-06",4.11,4.35,4.03,4.34,6588900.0],["2018-02-07",4.32,4.49,4.13,4.14,4891600.0],["2018-02-08",4.13,4.21,4.01,4.03,5912400.0],["2018-02-09",4.06,4.09,3.61,3.88,9870700.0],["2018-02-12",3.91,4.03,3.81,3.95,3757700.0],["2018-02-13",3.88,3.93,3.8,3.9,3481100.0],["2018-02-14",3.89,3.94,3.8,3.93,3976400.0],["2018-02-15",3.91,3.98,3.9,3.96,2620700.0],["2018-02-16",3.95,3.98,3.83,3.85,2463500.0],["2018-02-20",3.8,3.84,3.68,3.69,3760800.0],["2018-02-21",3.67,3.7,3.57,3.57,5504800.0],["2018-02-22",3.56,3.77,3.55,3.62,3789500.0],["2018-02-23",3.66,3.83,3.65,3.8,3886900.0],["2018-02-26",3.77,3.82,3.67,3.73,4380200.0],["2018-02-27",3.72,3.79,3.69,3.71,5228200.0],["2018-02-28",3.69,3.71,3.39,3.39,7385800.0],["2018-03-01",3.41,3.47,3.16,3.18,7712000.0],["2018-03-02",2.67,3.4,2.66,3.37,15437300.0],["2018-03-05",3.39,3.58,3.32,3.54,5163100.0],["2018-03-06",3.49,3.54,3.35,3.42,3710300.0],["2018-03-07",3.37,3.41,3.2,3.33,5489600.0],["2018-03-08",3.36,3.38,3.24,3.32,3944900.0],["2018-03-09",3.36,3.65,3.34,3.59,5870200.0],["2018-03-12",3.55,3.59,3.41,3.55,3241600.0],["2018-03-13",3.53,3.57,3.3,3.31,3849000.0],["2018-03-14",3.35,3.4,3.26,3.35,3708700.0],["2018-03-15",3.36,3.44,3.25,3.27,4277600.0],["2018-03-16",3.4,3.7,3.34,3.6,10004800.0],["2018-03-19",3.62,3.71,3.4,3.53,5153200.0],["2018-03-20",3.51,3.52,3.26,3.3,4905100.0],["2018-03-21",3.26,3.44,3.24,3.36,4172000.0],["2018-03-22",3.31,3.41,3.27,3.31,4396100.0],["2018-03-23",3.37,3.44,3.24,3.27,3829200.0],["2018-03-26",3.28,3.34,3.14,3.32,4991000.0],["2018-03-27",3.27,3.34,3.16,3.19,4326900.0],["2018-03-28",3.22,3.28,3.01,3.11,5528800.0],["2018-03-29",3.1,3.26,3.1,3.17,4511700.0],["2018-04-02",3.15,3.18,3.02,3.04,3928100.0],["2018-04-03",3.05,3.07,2.91,3.04,4757200.0],["2018-04-04",2.95,3.17,2.95,3.17,4460300.0],["2018-04-05",3.2,3.32,3.12,3.21,3386200.0],["2018-04-06",3.19,3.22,3.05,3.07,3195900.0],["2018-04-09",3.11,3.14,2.97,3.04,5037900.0],["2018-04-10",3.04,3.13,2.98,3.08,4622500.0],["2018-04-11",3.01,3.15,3.01,3.09,5192500.0],["2018-04-12",3.09,3.14,2.99,3.01,3990200.0],["2018-04-13",3.03,3.05,2.98,2.99,2294100.0],["2018-04-16",3.02,3.05,2.91,3.02,2752600.0],["2018-04-17",3.03,3.15,3.01,3.11,3282000.0],["2018-04-18",3.11,3.29,3.1,3.22,3800100.0],["2018-04-19",3.2,3.27,3.15,3.17,2943100.0],["2018-04-20",3.18,3.19,3.08,3.08,2608600.0],["2018-04-23",3.08,3.15,2.98,3.01,3926500.0],["2018-04-24",3.01,3.09,2.92,3.0,4048800.0],["2018-04-25",2.98,3.09,2.93,3.04,3298700.0],["2018-04-26",3.04,3.13,3.01,3.1,3463300.0],["2018-04-27",3.12,3.18,3.1,3.16,2077600.0],["2018-04-30",3.1,3.12,3.04,3.04,3746500.0],["2018-05-01",3.04,3.11,3.02,3.11,2501100.0],["2018-05-02",3.09,3.21,3.08,3.13,3051600.0],["2018-05-03",3.1,3.15,3.06,3.06,2456000.0],["2018-05-04",3.07,3.19,3.06,3.15,2565600.0],["2018-05-07",3.16,3.28,3.14,3.28,3221700.0],["2018-05-08",3.26,3.3,3.21,3.22,2379500.0],["2018-05-09",3.46,4.26,3.38,4.16,16502600.0],["2018-05-10",4.18,4.43,4.01,4.35,11052200.0],["2018-05-11",4.37,4.57,4.26,4.52,7706100.0],["2018-05-14",4.57,4.83,4.55,4.78,8635000.0],["2018-05-15",4.7,4.86,4.64,4.72,6363000.0],["2018-05-16",4.75,5.02,4.74,4.99,7663800.0],["2018-05-17",4.98,5.0,4.82,4.88,4947900.0],["2018-05-18",4.71,4.77,3.76,3.99,20067200.0],["2018-05-21",4.07,4.11,3.63,3.72,8338100.0],["2018-05-22",3.76,3.93,3.69,3.75,7999200.0],["2018-05-23",3.7,3.86,3.63,3.65,5388500.0],["2018-05-24",3.72,3.76,3.63,3.7,4889800.0],["2018-05-25",3.94,3.94,3.68,3.7,4105500.0],["2018-05-29",3.67,3.75,3.63,3.72,3437400.0],["2018-05-30",3.79,3.94,3.78,3.86,3779800.0],["2018-05-31",3.83,3.91,3.76,3.88,2939700.0],["2018-06-01",3.92,4.05,3.9,3.97,3525200.0],["2018-06-04",4.03,4.17,3.98,4.11,4550800.0],["2018-06-05",4.15,4.26,4.11,4.13,3961200.0],["2018-06-06",4.17,4.21,4.0,4.07,3232300.0],["2018-06-07",4.07,4.2,4.03,4.05,3269300.0],["2018-06-08",4.08,4.31,4.05,4.26,3910800.0],["2018-06-11",4.26,4.27,4.12,4.21,3238900.0],["2018-06-12",4.21,4.36,4.18,4.33,3058900.0],["2018-06-13",4.34,4.62,4.28,4.45,5202800.0],["2018-06-14",4.48,4.62,4.41,4.48,4302000.0],["2018-06-15",4.57,4.57,4.31,4.4,14325500.0],["2018-06-18",4.35,4.51,4.29,4.44,3484900.0],["2018-06-19",4.4,4.46,4.21,4.35,4126700.0],["2018-06-20",4.37,4.88,4.37,4.79,5555700.0],["2018-06-21",4.8,4.85,4.44,4.46,4976500.0],["2018-06-22",4.51,4.63,4.37,4.57,36829800.0],["2018-06-25",4.49,4.74,4.43,4.7,5110100.0],["2018-06-26",4.75,4.87,4.62,4.81,4826700.0],["2018-06-27",4.79,4.94,4.7,4.7,4054400.0],["2018-06-28",4.67,4.8,4.4,4.77,5644600.0],["2018-06-29",4.84,4.88,4.65,4.7,4034800.0],["2018-07-02",4.68,4.75,4.62,4.72,2123800.0],["2018-07-03",4.71,4.79,4.69,4.76,1418600.0],["2018-07-05",4.79,4.84,4.72,4.83,2189800.0],["2018-07-06",4.81,5.39,4.8,5.21,10642300.0],["2018-07-09",5.27,5.55,5.24,5.52,8370300.0],["2018-07-10",5.56,5.87,5.55,5.79,9400000.0],["2018-07-11",5.68,6.15,5.66,6.01,11140500.0],["2018-07-12",6.17,6.3,6.05,6.21,9072900.0],["2018-07-13",6.23,6.24,5.63,5.86,7467800.0],["2018-07-16",5.95,6.1,5.62,6.05,7492700.0],["2018-07-17",6.05,6.4,6.03,6.29,8898500.0],["2018-07-18",6.25,6.3,5.98,6.13,8604000.0],["2018-07-19",6.06,6.12,5.87,5.96,7224900.0],["2018-07-20",5.95,6.07,5.87,5.89,5168500.0],["2018-07-23",5.97,6.03,5.84,5.96,3441700.0],["2018-07-24",6.02,6.04,5.29,5.58,8943500.0],["2018-07-25",5.56,5.68,5.36,5.39,5845400.0],["2018-07-26",5.4,5.45,4.92,4.97,15739000.0],["2018-07-27",5.08,5.1,4.7,4.95,7540700.0],["2018-07-30",5.03,5.23,4.93,5.18,6703300.0],["2018-07-31",5.18,5.69,5.18,5.62,8668300.0],["2018-08-01",5.51,5.75,5.39,5.72,8593600.0],["2018-08-02",5.72,5.82,5.65,5.8,4625900.0],["2018-08-03",5.77,5.93,5.73,5.89,6927800.0],["2018-08-06",5.95,6.0,5.46,5.51,5959800.0],["2018-08-07",5.59,5.75,5.59,5.62,3790900.0],["2018-08-08",5.78,5.94,5.37,5.49,7428900.0],["2018-08-09",5.57,5.66,5.38,5.5,5929800.0],["2018-08-10",5.41,5.73,5.38,5.42,6292600.0],["2018-08-13",5.41,5.49,5.27,5.39,4551500.0],["2018-08-14",5.43,5.43,5.23,5.38,3623600.0],["2018-08-15",5.27,5.34,5.16,5.26,3263300.0],["2018-08-16",5.28,5.55,5.26,5.49,3695300.0],["2018-08-17",5.46,5.63,5.43,5.61,2525100.0],["2018-08-20",5.58,5.63,5.48,5.59,2583900.0],["2018-08-21",5.58,5.75,5.55,5.72,3089900.0],["2018-08-22",5.73,5.9,5.73,5.89,3242500.0],["2018-08-23",5.89,5.99,5.76,5.85,3954800.0],["2018-08-24",5.85,5.85,5.63,5.63,2621700.0],["2018-08-27",5.72,6.01,5.69,6.0,5418900.0],["2018-08-28",6.16,6.16,5.74,5.79,4038700.0],["2018-08-29",5.85,5.92,5.79,5.89,2396900.0],["2018-08-30",5.96,5.96,5.77,5.89,2542200.0],["2018-08-31",5.87,5.92,5.81,5.92,2313000.0],["2018-09-04",5.97,5.99,5.62,5.86,4754200.0],["2018-09-05",5.86,5.87,5.68,5.8,2949000.0],["2018-09-06",5.78,5.81,5.58,5.59,3233600.0],["2018-09-07",5.55,5.72,4.02,4.58,17657400.0],["2018-09-10",4.58,4.58,4.58,4.58,0.0],["2018-09-11",4.58,4.58,4.58,4.58,0.0],["2018-09-12",4.58,4.58,4.58,4.58,0.0],["2018-09-13",4.58,4.58,4.58,4.58,0.0],["2018-09-14",4.0,4.55,3.77,3.9,28354400.0],["2018-09-17",3.9,4.62,3.67,4.49,16341200.0],["2018-09-18",4.33,4.48,4.15,4.22,7671500.0],["2018-09-19",4.14,4.51,4.1,4.44,5591700.0],["2018-09-20",4.52,4.54,4.29,4.32,5208800.0],["2018-09-21",4.3,4.41,4.25,4.32,13412200.0],["2018-09-24",4.3,4.3,3.85,4.13,5786700.0],["2018-09-25",4.16,4.27,3.95,3.99,4937700.0],["2018-09-26",4.0,4.0,3.65,3.72,7242500.0],["2018-09-27",3.66,3.7,3.29,3.29,6214200.0],["2018-09-28",3.26,3.54,3.21,3.46,4724600.0],["2018-10-01",3.42,3.59,3.34,3.43,4971000.0],["2018-10-02",3.4,3.47,3.27,3.4,4986500.0],["2018-10-03",3.43,3.68,3.41,3.64,4187500.0],["2018-10-04",3.57,3.6,3.44,3.48,4172600.0],["2018-10-05",3.49,3.58,3.35,3.45,3723000.0],["2018-10-08",3.44,3.8,3.42,3.67,6944000.0],["2018-10-09",3.67,3.73,3.41,3.47,4112700.0],["2018-10-10",3.45,3.63,3.44,3.48,5037200.0],["2018-10-11",3.48,3.71,3.47,3.54,5146400.0],["2018-10-12",3.61,3.71,3.48,3.65,4117700.0],["2018-10-15",3.59,3.76,3.57,3.68,3108600.0],["2018-10-16",3.69,3.9,3.67,3.87,4130700.0],["2018-10-17",3.84,3.84,3.71,3.8,2393000.0],["2018-10-18",3.77,3.78,3.62,3.67,2122300.0],["2018-10-19",3.63,3.83,3.54,3.59,3255700.0],["2018-10-22",3.64,3.65,3.48,3.58,3041000.0],["2018-10-23",3.5,3.57,3.42,3.44,4040400.0],["2018-10-24",3.46,3.47,3.08,3.1,5428100.0],["2018-10-25",3.17,3.43,3.14,3.42,4233300.0],["2018-10-26",3.29,3.45,3.23,3.34,4445500.0],["2018-10-29",3.41,3.57,3.32,3.39,3766400.0],["2018-10-30",3.37,3.56,3.29,3.41,3960500.0],["2018-10-31",3.44,3.48,3.31,3.38,4022700.0],["2018-11-01",3.4,3.77,3.39,3.66,5005400.0],["2018-11-02",3.68,3.79,3.64,3.77,2827400.0],["2018-11-05",3.75,3.75,3.49,3.55,3016300.0],["2018-11-06",3.51,3.79,3.5,3.72,4259700.0],["2018-11-07",3.72,3.92,3.71,3.86,4302700.0],["2018-11-08",3.86,3.92,3.47,3.49,3914500.0],["2018-11-09",3.46,3.47,3.0,3.09,7347400.0],["2018-11-12",3.37,3.86,3.33,3.73,8409200.0],["2018-11-13",3.71,3.74,3.42,3.49,6094700.0],["2018-11-14",3.5,3.54,3.21,3.23,5809200.0],["2018-11-15",3.25,3.53,3.25,3.53,5312500.0],["2018-11-16",3.5,3.63,3.41,3.56,3793600.0],["2018-11-19",3.52,3.56,3.37,3.45,3494100.0],["2018-11-20",3.38,3.63,3.36,3.54,3519400.0],["2018-11-21",3.61,3.62,3.47,3.55,2443700.0],["2018-11-23",3.49,3.61,3.39,3.44,1965400.0],["2018-11-26",3.47,3.55,3.36,3.48,2863300.0],["2018-11-27",3.44,3.46,3.25,3.26,3497900.0],["2018-11-28",3.33,3.46,3.28,3.46,3967900.0],["2018-11-29",3.41,3.69,3.37,3.63,3863900.0],["2018-11-30",3.63,3.75,3.58,3.74,2553600.0],["2018-12-03",3.77,3.83,3.69,3.77,4381800.0],["2018-12-04",3.73,3.81,3.48,3.49,5455500.0],["2018-12-06",3.48,3.49,3.18,3.25,6283800.0],["2018-12-07",3.22,3.42,3.22,3.28,4572500.0],["2018-12-10",3.33,3.36,3.18,3.32,3465100.0],["2018-12-11",3.38,3.44,3.25,3.33,2523700.0],["2018-12-12",3.35,3.44,3.29,3.34,3597000.0],["2018-12-13",3.31,3.45,3.31,3.41,4748300.0],["2018-12-14",3.37,3.42,3.27,3.29,2982800.0],["2018-12-17",3.22,3.35,3.17,3.17,4542200.0],["2018-12-18",3.24,3.24,2.97,3.01,5356000.0],["2018-12-19",3.03,3.22,2.82,2.85,7149200.0],["2018-12-20",2.84,2.9,2.6,2.71,7583000.0],["2018-12-21",2.7,2.7,2.55,2.56,15867800.0],["2018-12-24",2.46,2.55,2.42,2.46,4270500.0],["2018-12-26",2.5,2.56,2.34,2.54,6908200.0],["2018-12-27",2.46,2.54,2.34,2.53,4844400.0],["2018-12-28",2.93,3.53,2.85,3.16,17723300.0],["2018-12-31",3.19,3.21,2.84,3.01,8831100.0],["2019-01-02",2.93,3.43,2.93,3.29,7022500.0],["2019-01-03",3.29,3.35,3.17,3.28,6192600.0],["2019-01-04",3.35,3.54,3.28,3.54,5461400.0],["2019-01-07",3.53,3.74,3.38,3.67,7031100.0],["2019-01-08",3.67,3.72,3.53,3.62,5132800.0],["2019-01-09",3.64,3.73,3.59,3.65,3139800.0],["2019-01-10",3.64,3.77,3.56,3.75,2841200.0],["2019-01-11",3.76,3.94,3.69,3.83,3849700.0],["2019-01-14",3.78,3.85,3.69,3.7,4261100.0],["2019-01-15",3.71,3.8,3.68,3.78,2618000.0],["2019-01-16",3.79,3.89,3.7,3.73,2921200.0],["2019-01-17",3.71,3.77,3.63,3.72,3978200.0],["2019-01-18",3.72,3.83,3.72,3.8,2678700.0],["2019-01-22",3.76,3.8,3.65,3.68,3298400.0],["2019-01-23",3.69,3.72,3.53,3.63,3107900.0],["2019-01-24",3.63,3.76,3.62,3.69,2818400.0],["2019-01-25",3.74,3.87,3.64,3.81,3637800.0],["2019-01-28",3.76,3.78,3.47,3.47,4456300.0],["2019-01-29",3.49,3.56,3.35,3.55,3159100.0],["2019-01-30",3.58,3.72,3.56,3.72,3636000.0],["2019-01-31",3.72,3.82,3.63,3.68,3877800.0],["2019-02-01",3.58,3.75,3.31,3.59,5258800.0],["2019-02-04",3.59,3.63,3.51,3.52,2712300.0],["2019-02-05",2.9,2.99,2.8,2.97,33460600.0],["2019-02-06",2.96,2.96,2.82,2.83,7461000.0],["2019-02-07",2.81,2.87,2.68,2.76,8705200.0],["2019-02-08",2.73,2.77,2.63,2.69,5237300.0],["2019-02-11",2.75,2.77,2.67,2.74,4961100.0],["2019-02-12",2.75,2.85,2.74,2.83,5736300.0],["2019-02-13",2.83,2.84,2.76,2.77,2727600.0],["2019-02-14",2.75,2.82,2.71,2.79,3787600.0],["2019-02-15",2.8,2.86,2.76,2.86,7670200.0],["2019-02-19",2.84,2.88,2.79,2.82,3735200.0],["2019-02-20",2.84,2.87,2.72,2.75,6586200.0],["2019-02-21",2.75,2.81,2.73,2.74,3819800.0],["2019-02-22",2.74,2.81,2.72,2.81,3192100.0],["2019-02-25",2.84,2.86,2.75,2.84,8210200.0],["2019-02-26",2.84,2.88,2.81,2.83,5438800.0],["2019-02-27",2.84,2.86,2.72,2.78,5840800.0],["2019-02-28",2.66,2.67,2.47,2.55,12098200.0],["2019-03-01",2.56,2.78,2.54,2.74,6378400.0],["2019-03-04",2.79,2.8,2.6,2.67,5756100.0],["2019-03-05",2.69,2.72,2.63,2.65,4902300.0],["2019-03-06",2.65,2.68,2.54,2.56,5215200.0],["2019-03-07",2.56,2.6,2.5,2.54,6273100.0],["2019-03-08",2.53,2.53,2.43,2.47,5550300.0],["2019-03-11",2.48,2.57,2.44,2.57,5219900.0],["2019-03-12",2.55,2.57,2.5,2.54,3042800.0],["2019-03-13",2.54,2.59,2.5,2.55,3965900.0],["2019-03-14",2.53,2.57,2.4,2.42,5609500.0],["2019-03-15",2.48,2.55,2.47,2.51,10128400.0],["2019-03-18",2.52,2.55,2.45,2.52,3986700.0],["2019-03-19",2.55,2.58,2.49,2.51,4551100.0],["2019-03-20",2.48,2.53,2.41,2.46,4245100.0],["2019-03-21",2.63,2.72,2.56,2.72,10789300.0],["2019-03-22",2.64,2.73,2.52,2.53,5428700.0],["2019-03-25",2.52,2.57,2.48,2.52,3368200.0],["2019-03-26",2.54,2.57,2.5,2.57,2900400.0],["2019-03-27",2.57,2.59,2.46,2.46,3821400.0],["2019-03-28",2.46,2.53,2.43,2.53,3388600.0],["2019-03-29",2.55,2.64,2.52,2.61,4708200.0],["2019-04-01",2.64,2.64,2.57,2.58,2532800.0],["2019-04-02",2.59,2.59,2.49,2.52,2681800.0],["2019-04-03",2.56,2.58,2.51,2.57,2355300.0],["2019-04-04",2.57,2.58,2.5,2.54,2290700.0],["2019-04-05",2.54,2.61,2.54,2.61,2722700.0],["2019-04-08",2.58,2.64,2.53,2.53,2520600.0],["2019-04-09",2.53,2.56,2.5,2.5,4022800.0],["2019-04-10",2.51,2.56,2.5,2.54,3268300.0],["2019-04-11",2.53,2.54,2.44,2.44,3527000.0],["2019-04-12",2.48,2.52,2.44,2.48,4766500.0],["2019-04-15",2.49,2.52,2.46,2.46,2620100.0],["2019-04-16",2.48,2.52,2.41,2.47,3973100.0],["2019-04-17",2.5,2.51,2.39,2.41,6184900.0],["2019-04-18",2.41,2.44,2.35,2.4,6731000.0],["2019-04-22",2.39,2.41,2.29,2.34,5913700.0],["2019-04-23",2.36,2.41,2.31,2.41,5854400.0],["2019-04-24",2.42,2.42,2.32,2.33,4034700.0],["2019-04-25",2.33,2.36,2.29,2.36,2583200.0],["2019-04-26",2.35,2.47,2.33,2.46,3149400.0],["2019-04-29",2.45,2.46,2.4,2.42,2192000.0],["2019-04-30",2.4,2.41,2.32,2.39,3583500.0],["2019-05-01",2.38,2.4,2.3,2.3,3329600.0],["2019-05-02",2.29,2.37,2.23,2.37,4781000.0],["2019-05-03",2.37,2.48,2.36,2.41,4443500.0],["2019-05-06",2.35,2.5,2.33,2.49,4540300.0],["2019-05-07",2.44,2.47,2.36,2.36,4929300.0],["2019-05-08",2.21,2.29,2.07,2.09,10492400.0],["2019-05-09",2.13,2.14,2.01,2.09,4431300.0],["2019-05-10",2.14,2.14,2.01,2.12,5393000.0],["2019-05-13",2.05,2.07,1.96,1.96,9314000.0],["2019-05-14",1.99,2.04,1.92,2.01,13435700.0],["2019-05-15",1.98,2.09,1.92,2.08,9790200.0],["2019-05-16",2.06,2.08,2.0,2.03,4829600.0],["2019-05-17",2.02,2.12,2.01,2.05,4482600.0],["2019-05-20",2.02,2.08,1.99,1.99,3542700.0],["2019-05-21",2.01,2.1,2.0,2.1,3379600.0],["2019-05-22",2.09,2.11,1.96,1.98,4043600.0],["2019-05-23",1.97,1.98,1.9,1.92,4442500.0],["2019-05-24",1.95,1.97,1.92,1.96,2834600.0],["2019-05-28",1.96,1.96,1.88,1.88,3562400.0],["2019-05-29",1.86,1.88,1.82,1.85,5467700.0],["2019-05-30",1.87,1.89,1.85,1.85,2571300.0],["2019-05-31",1.85,1.85,1.73,1.79,5863200.0],["2019-06-03",1.77,1.87,1.76,1.87,4669400.0],["2019-06-04",1.89,2.0,1.85,1.98,8105600.0],["2019-06-05",1.97,1.98,1.9,1.95,3202400.0],["2019-06-06",1.89,1.97,1.89,1.94,2499000.0],["2019-06-07",1.94,1.94,1.86,1.93,3110700.0],["2019-06-10",1.94,1.98,1.91,1.92,2609700.0],["2019-06-11",1.95,1.96,1.86,1.86,2198000.0],["2019-06-12",1.8,1.94,1.8,1.92,2722400.0],["2019-06-13",1.93,1.96,1.89,1.95,2299000.0],["2019-06-14",1.93,1.96,1.89,1.9,2497600.0],["2019-06-17",1.9,2.0,1.89,2.0,4024600.0],["2019-06-18",2.0,2.08,1.98,2.04,4204500.0],["2019-06-19",2.05,2.07,1.99,2.01,3354500.0],["2019-06-20",2.06,2.07,2.01,2.03,3285000.0],["2019-06-21",2.03,2.06,2.0,2.01,8367800.0],["2019-06-24",2.02,2.07,2.01,2.03,3412300.0],["2019-06-25",2.03,2.07,1.98,2.0,8258300.0],["2019-06-26",2.0,2.04,1.99,2.01,2787800.0],["2019-06-27",2.04,2.26,2.02,2.22,8195600.0],["2019-06-28",2.25,2.48,2.21,2.44,16086000.0],["2019-07-01",2.5,2.53,2.44,2.47,6688800.0],["2019-07-02",2.47,2.52,2.39,2.41,4165000.0],["2019-07-03",2.41,2.41,2.33,2.37,2370500.0],["2019-07-05",2.36,2.41,2.32,2.36,3130200.0],["2019-07-08",2.32,2.33,2.17,2.2,5306700.0],["2019-07-09",2.2,2.27,2.18,2.27,4648000.0],["2019-07-10",2.31,2.32,2.2,2.25,3760600.0],["2019-07-11",2.24,2.27,2.14,2.14,3117800.0],["2019-07-12",2.15,2.19,2.1,2.16,2389300.0],["2019-07-15",2.19,2.2,2.13,2.14,2168100.0],["2019-07-16",2.16,2.18,2.1,2.1,2806300.0],["2019-07-17",2.1,2.12,2.05,2.11,2487400.0],["2019-07-18",2.09,2.12,2.03,2.08,3140200.0],["2019-07-19",2.09,2.14,2.07,2.07,2043600.0],["2019-07-22",2.07,2.1,2.05,2.07,1876400.0],["2019-07-23",2.09,2.15,2.07,2.08,2321800.0],["2019-07-24",2.08,2.16,2.06,2.14,2529200.0],["2019-07-25",2.14,2.15,2.06,2.08,2777100.0],["2019-07-26",2.09,2.13,2.07,2.13,2148300.0],["2019-07-29",2.08,2.11,2.02,2.1,4368600.0],["2019-07-30",2.08,2.16,2.07,2.15,2042600.0],["2019-07-31",2.15,2.18,2.08,2.11,3405400.0],["2019-08-01",2.13,2.17,2.05,2.07,7311600.0],["2019-08-02",2.04,2.09,1.89,1.94,5591700.0],["2019-08-05",1.92,1.98,1.89,1.94,4369100.0],["2019-08-06",2.01,2.03,1.89,1.95,5288500.0],["2019-08-07",1.97,1.98,1.89,1.95,4834400.0],["2019-08-08",1.99,2.03,1.86,1.91,3841600.0],["2019-08-09",1.91,1.93,1.77,1.79,4107500.0],["2019-08-12",1.81,1.87,1.78,1.83,5556200.0],["2019-08-13",1.84,1.87,1.81,1.86,2639400.0],["2019-08-14",1.82,1.92,1.82,1.87,3951200.0],["2019-08-15",1.89,1.92,1.84,1.9,3563600.0],["2019-08-16",1.92,1.98,1.9,1.96,2553100.0],["2019-08-19",1.97,2.03,1.95,2.02,2773800.0],["2019-08-20",2.01,2.01,1.96,2.0,2443200.0],["2019-08-21",2.02,2.04,1.98,2.02,1567700.0],["2019-08-22",2.02,2.03,1.92,1.95,3500300.0],["2019-08-23",1.94,1.96,1.83,1.83,3195300.0],["2019-08-26",1.85,1.86,1.8,1.84,3298000.0],["2019-08-27",1.85,1.85,1.75,1.75,2434500.0],["2019-08-28",1.76,1.82,1.75,1.78,3760200.0],["2019-08-29",1.83,1.83,1.77,1.81,2716200.0],["2019-08-30",1.8,1.85,1.79,1.84,1722000.0],["2019-09-03",1.81,1.84,1.79,1.81,3340300.0],["2019-09-04",1.84,1.87,1.82,1.83,2367500.0],["2019-09-05",1.84,1.87,1.84,1.86,1945000.0],["2019-09-06",1.88,1.92,1.84,1.86,1957500.0],["2019-09-09",1.85,1.94,1.81,1.91,2884400.0],["2019-09-10",1.9,2.02,1.87,2.01,3514000.0],["2019-09-11",2.01,2.15,2.0,2.14,4371400.0],["2019-09-12",2.13,2.2,2.08,2.18,4416300.0],["2019-09-13",2.19,2.27,2.12,2.17,4275200.0],["2019-09-16",2.17,2.3,2.15,2.27,3896700.0],["2019-09-17",2.27,2.27,2.16,2.17,3200800.0],["2019-09-18",2.18,2.21,2.09,2.1,2839500.0],["2019-09-19",2.11,2.12,2.01,2.05,3038300.0],["2019-09-20",2.04,2.08,2.0,2.02,10457300.0],["2019-09-23",2.01,2.15,2.01,2.13,2974200.0],["2019-09-24",2.15,2.15,2.07,2.11,2535800.0],["2019-09-25",2.12,2.15,2.09,2.12,2351300.0],["2019-09-26",2.15,2.15,2.06,2.07,2186100.0],["2019-09-27",2.05,2.15,2.04,2.08,2366100.0],["2019-09-30",2.1,2.12,2.03,2.09,2510700.0],["2019-10-01",2.09,2.16,2.0,2.0,3479400.0],["2019-10-02",1.99,2.14,1.98,2.13,4161300.0],["2019-10-03",2.12,2.16,2.03,2.1,4522200.0],["2019-10-04",2.11,2.16,2.05,2.15,3445200.0],["2019-10-07",2.13,2.23,2.07,2.11,5140200.0],["2019-10-08",2.09,2.14,1.99,1.99,3298300.0],["2019-10-09",2.0,2.05,1.98,2.0,3053100.0],["2019-10-10",2.0,2.06,1.98,2.05,3650600.0],["2019-10-11",2.08,2.13,2.04,2.05,2790500.0],["2019-10-14",2.05,2.09,2.0,2.04,2385100.0],["2019-10-15",2.04,2.1,2.04,2.07,1920600.0],["2019-10-16",2.07,2.13,2.05,2.07,2441300.0],["2019-10-17",2.14,2.17,2.08,2.17,2905900.0],["2019-10-18",2.15,2.18,2.05,2.1,2521900.0],["2019-10-21",2.36,2.43,2.06,2.13,17853800.0],["2019-10-22",2.16,2.2,2.07,2.15,4102100.0],["2019-10-23",1.99,2.01,1.81,1.9,11138300.0],["2019-10-24",1.9,1.9,1.6,1.63,13245800.0],["2019-10-25",1.39,1.46,1.33,1.44,33124400.0],["2019-10-28",1.49,1.55,1.46,1.52,12892600.0],["2019-10-29",1.55,1.56,1.45,1.46,7435300.0],["2019-10-30",1.5,1.52,1.42,1.45,6484800.0],["2019-10-31",1.45,1.48,1.41,1.42,4305100.0],["2019-11-01",1.44,1.5,1.42,1.5,4252400.0],["2019-11-04",1.52,1.55,1.47,1.51,5399900.0],["2019-11-05",1.53,1.56,1.52,1.56,9579200.0],["2019-11-06",1.53,1.64,1.45,1.48,9307500.0],["2019-11-07",1.5,1.51,1.46,1.51,4415600.0],["2019-11-08",1.48,1.53,1.46,1.47,7800800.0],["2019-11-11",1.47,1.48,1.45,1.46,1773500.0],["2019-11-12",1.48,1.48,1.43,1.43,3741800.0],["2019-11-13",1.44,1.45,1.42,1.43,2708100.0],["2019-11-14",1.44,1.45,1.42,1.43,2189700.0],["2019-11-15",1.45,1.51,1.42,1.49,10886000.0],["2019-11-18",1.48,1.5,1.46,1.48,4027300.0],["2019-11-19",1.49,1.53,1.45,1.53,5813600.0],["2019-11-20",1.52,1.63,1.51,1.57,9077600.0],["2019-11-21",1.58,1.61,1.54,1.6,3183800.0],["2019-11-22",1.61,1.64,1.6,1.61,2386800.0],["2019-11-25",1.65,1.68,1.6,1.63,5782500.0],["2019-11-26",1.63,1.64,1.54,1.59,5510200.0],["2019-11-27",1.6,1.63,1.59,1.61,3038300.0],["2019-11-29",1.59,1.65,1.58,1.59,2542000.0],["2019-12-02",1.61,1.62,1.55,1.56,3357300.0],["2019-12-03",1.55,1.62,1.54,1.6,2462500.0],["2019-12-04",1.62,1.65,1.59,1.64,4202600.0],["2019-12-05",1.67,1.68,1.59,1.59,4692600.0],["2019-12-06",1.62,1.65,1.59,1.61,3080500.0],["2019-12-09",1.59,1.63,1.58,1.59,2692800.0],["2019-12-10",1.6,1.61,1.54,1.56,3194300.0],["2019-12-11",1.58,1.58,1.48,1.51,5034000.0],["2019-12-12",1.51,1.57,1.5,1.53,4163300.0],["2019-12-13",1.54,1.58,1.51,1.56,3972800.0],["2019-12-16",1.57,1.58,1.53,1.58,4730000.0],["2019-12-17",1.58,1.58,1.5,1.53,4133500.0],["2019-12-18",1.51,1.55,1.48,1.5,4437400.0],["2019-12-19",1.5,1.51,1.46,1.5,3388400.0],["2019-12-20",1.5,1.55,1.48,1.53,12945500.0],["2019-12-23",1.5,1.55,1.49,1.53,4299500.0],["2019-12-24",1.51,1.62,1.5,1.61,3939700.0],["2019-12-26",1.58,1.59,1.55,1.57,3843700.0],["2019-12-27",1.56,1.57,1.5,1.5,3778700.0],["2019-12-30",1.5,1.51,1.46,1.46,4711900.0],["2019-12-31",1.46,1.5,1.44,1.47,7317200.0],["2020-01-02",1.49,1.51,1.46,1.49,2980000.0],["2020-01-03",1.48,1.51,1.46,1.47,2590800.0],["2020-01-06",1.46,1.5,1.43,1.49,3092400.0],["2020-01-07",1.5,1.5,1.46,1.49,2898000.0],["2020-01-08",1.47,1.49,1.45,1.48,3278100.0],["2020-01-09",1.46,1.49,1.45,1.47,2555100.0],["2020-01-10",1.46,1.49,1.44,1.45,3973800.0],["2020-01-13",1.45,1.46,1.44,1.44,2266000.0],["2020-01-14",1.45,1.52,1.42,1.5,5439900.0],["2020-01-15",1.5,1.58,1.5,1.55,6588400.0],["2020-01-16",1.55,1.59,1.52,1.59,3897600.0],["2020-01-17",1.61,1.63,1.56,1.56,3646900.0],["2020-01-21",1.54,1.62,1.53,1.58,4130200.0],["2020-01-22",1.6,1.77,1.58,1.73,7327800.0],["2020-01-23",1.71,1.73,1.61,1.62,5323600.0],["2020-01-24",1.66,1.68,1.57,1.58,5063100.0],["2020-01-27",1.57,1.62,1.55,1.57,3686600.0],["2020-01-28",1.6,1.66,1.59,1.61,2697600.0],["2020-01-29",1.6,1.61,1.52,1.52,2943700.0],["2020-01-30",1.5,1.51,1.45,1.48,3971600.0],["2020-01-31",1.48,1.5,1.42,1.45,3586100.0],["2020-02-03",1.47,1.51,1.45,1.5,3941500.0],["2020-02-04",1.5,1.56,1.5,1.55,4078700.0],["2020-02-05",1.56,1.63,1.56,1.62,4800800.0],["2020-02-06",1.61,1.67,1.51,1.52,7709900.0],["2020-02-07",1.54,1.62,1.52,1.6,3499600.0],["2020-02-10",1.59,1.62,1.56,1.62,2468200.0],["2020-02-11",1.63,1.65,1.59,1.61,2792500.0],["2020-02-12",1.61,1.64,1.6,1.62,1623500.0],["2020-02-13",1.61,1.62,1.57,1.57,2006600.0],["2020-02-14",1.58,1.59,1.54,1.57,1999600.0],["2020-02-18",1.59,1.59,1.55,1.59,1525200.0],["2020-02-19",1.6,1.61,1.58,1.6,1746700.0],["2020-02-20",1.58,1.6,1.53,1.58,2210300.0],["2020-02-21",1.6,1.64,1.56,1.63,2930800.0],["2020-02-24",1.55,1.56,1.48,1.5,5082300.0],["2020-02-25",1.52,1.53,1.36,1.39,5938600.0],["2020-02-26",1.43,1.43,1.37,1.38,4203000.0],["2020-02-27",1.41,1.58,1.38,1.44,6710100.0],["2020-02-28",1.54,1.54,1.44,1.5,6571600.0],["2020-03-02",1.5,1.56,1.46,1.56,4823000.0],["2020-03-03",1.55,1.58,1.45,1.48,4506900.0],["2020-03-04",1.51,1.72,1.49,1.66,14753100.0],["2020-03-05",1.57,2.19,1.55,2.06,52198200.0],["2020-03-06",2.79,2.91,2.22,2.32,103868200.0],["2020-03-09",2.84,2.9,2.06,2.22,64340400.0],["2020-03-10",1.93,2.0,1.52,1.71,27681300.0],["2020-03-11",1.63,1.94,1.6,1.69,23658200.0],["2020-03-12",1.64,1.66,1.4,1.42,15712600.0],["2020-03-13",2.12,2.18,1.61,1.9,111178100.0],["2020-03-16",1.79,2.1,1.61,1.7,31926600.0],["2020-03-17",1.73,1.84,1.54,1.81,33857400.0],["2020-03-18",1.72,1.77,1.43,1.57,20991700.0],["2020-03-19",1.47,1.6,1.43,1.47,15565200.0],["2020-03-20",1.54,1.69,1.37,1.4,34093300.0],["2020-03-23",1.44,1.45,1.35,1.4,21104700.0],["2020-03-24",1.44,1.48,1.37,1.42,14629900.0],["2020-03-25",1.4,1.45,1.35,1.36,14508300.0],["2020-03-26",1.38,1.41,1.35,1.38,8649000.0],["2020-03-27",1.38,1.45,1.37,1.4,11915300.0],["2020-03-30",1.37,1.39,1.32,1.36,11709100.0],["2020-03-31",1.35,1.35,1.3,1.34,11440000.0],["2020-04-01",1.28,1.28,1.2,1.21,13581600.0],["2020-04-02",1.2,1.2,1.14,1.15,12167700.0],["2020-04-03",1.2,1.29,1.12,1.16,16872100.0],["2020-04-06",1.26,1.35,1.2,1.35,14106600.0],["2020-04-07",1.36,1.36,1.25,1.27,11074400.0],["2020-04-08",1.29,1.4,1.27,1.39,10687000.0],["2020-04-09",1.4,1.45,1.36,1.43,9663500.0],["2020-04-13",1.44,1.49,1.39,1.48,6740000.0],["2020-04-14",1.5,1.74,1.49,1.71,24526000.0],["2020-04-15",1.59,1.68,1.41,1.63,12027300.0],["2020-04-16",1.62,1.72,1.6,1.68,7557400.0],["2020-04-17",1.68,1.71,1.58,1.7,9491600.0],["2020-04-20",1.7,2.06,1.68,1.98,34124000.0],["2020-04-21",2.08,2.11,1.91,1.98,17581000.0],["2020-04-22",2.03,2.1,1.97,2.08,9995000.0],["2020-04-23",2.11,2.2,2.02,2.06,12568700.0],["2020-04-24",2.08,2.09,1.94,2.06,8587000.0],["2020-04-27",2.1,2.27,2.04,2.2,11011300.0],["2020-04-28",2.25,2.34,2.12,2.17,9691900.0],["2020-04-29",2.23,2.38,2.06,2.25,22327300.0],["2020-04-30",2.23,2.26,2.16,2.22,8729000.0],["2020-05-01",2.16,2.2,2.03,2.13,8820200.0],["2020-05-04",2.15,2.36,2.09,2.36,10864800.0],["2020-05-05",2.41,2.49,2.28,2.3,10879500.0],["2020-05-06",2.4,2.42,2.31,2.34,8930400.0],["2020-05-07",2.19,2.31,1.91,1.95,18357200.0],["2020-05-08",2.13,2.13,2.0,2.1,11274400.0],["2020-05-11",2.1,2.43,2.09,2.39,15087000.0],["2020-05-12",2.37,2.65,2.36,2.43,21321200.0],["2020-05-13",2.52,2.59,2.22,2.32,16220600.0],["2020-05-14",2.38,2.74,2.32,2.56,34349400.0],["2020-05-15",2.58,2.68,2.45,2.62,13686800.0],["2020-05-18",2.72,2.85,2.61,2.77,19337900.0],["2020-05-19",2.74,2.8,2.59,2.6,12193100.0],["2020-05-20",2.67,2.79,2.64,2.72,11337500.0],["2020-05-21",2.73,2.78,2.62,2.66,7763600.0],["2020-05-22",2.66,2.66,2.46,2.56,9832900.0],["2020-05-26",2.47,2.49,2.3,2.32,12679800.0],["2020-05-27",2.34,2.37,2.08,2.29,10901400.0],["2020-05-28",2.26,2.27,2.15,2.15,8207700.0],["2020-05-29",2.21,2.3,2.16,2.28,10164000.0],["2020-06-01",2.44,2.47,2.33,2.42,12871100.0],["2020-06-02",2.4,2.49,2.36,2.42,10959700.0],["2020-06-03",2.4,2.44,2.26,2.26,13727600.0],["2020-06-04",2.27,2.32,2.18,2.27,14211500.0],["2020-06-05",2.3,2.42,2.27,2.35,13555600.0],["2020-06-08",2.41,2.71,2.41,2.7,25218400.0],["2020-06-09",2.86,2.9,2.57,2.64,18086400.0],["2020-06-10",2.63,2.9,2.61,2.77,15433300.0],["2020-06-11",2.66,2.69,2.46,2.49,12165200.0],["2020-06-12",2.6,2.62,2.33,2.48,9090400.0],["2020-06-15",2.41,2.6,2.38,2.6,8412900.0],["2020-06-16",2.65,2.66,2.49,2.55,6052900.0],["2020-06-17",2.5,2.62,2.5,2.56,6083600.0],["2020-06-18",2.54,2.63,2.53,2.56,7897900.0],["2020-06-19",2.55,2.57,2.38,2.38,25751900.0],["2020-06-22",2.46,2.64,2.38,2.63,14007200.0],["2020-06-23",2.64,2.73,2.59,2.63,9477500.0],["2020-06-24",2.6,2.69,2.53,2.56,8556300.0],["2020-06-25",2.56,2.69,2.51,2.68,8904700.0],["2020-06-26",2.65,2.85,2.63,2.78,15371100.0],["2020-06-29",2.79,3.07,2.75,2.95,15326200.0],["2020-06-30",3.0,3.52,2.99,3.41,29639600.0],["2020-07-01",3.72,4.04,3.32,3.43,35106900.0],["2020-07-02",3.5,3.71,3.32,3.54,16505500.0],["2020-07-06",3.69,3.88,3.64,3.76,14400900.0],["2020-07-07",3.79,3.85,3.68,3.83,10769200.0],["2020-07-08",3.82,4.21,3.75,4.08,20658900.0],["2020-07-09",4.23,4.27,3.91,4.02,17201800.0],["2020-07-10",3.96,4.14,3.91,4.02,9606900.0],["2020-07-13",4.14,4.22,3.87,3.87,13534700.0],["2020-07-14",3.91,4.04,3.77,4.04,15163600.0],["2020-07-15",4.15,4.16,3.96,4.08,9400100.0],["2020-07-16",4.02,4.13,3.99,4.03,6870100.0],["2020-07-17",4.03,4.83,4.02,4.6,29117500.0],["2020-07-20",4.92,5.09,4.7,4.94,40156500.0],["2020-07-21",5.71,6.47,5.3,5.96,115308700.0],["2020-07-22",5.7,5.7,5.35,5.56,29153500.0],["2020-07-23",5.52,5.9,5.44,5.6,24434000.0],["2020-07-24",5.46,5.53,5.17,5.3,19863500.0],["2020-07-27",5.36,5.97,5.33,5.85,30376100.0],["2020-07-28",5.81,5.96,5.56,5.58,18961600.0],["2020-07-29",5.58,5.9,5.45,5.79,22479600.0],["2020-07-30",5.72,6.02,5.66,5.91,21680900.0],["2020-07-31",5.62,5.86,4.85,5.15,35720700.0],["2020-08-03",5.28,5.5,5.2,5.35,15119800.0],["2020-08-04",5.36,5.44,5.22,5.36,12250200.0],["2020-08-05",5.39,5.5,5.31,5.45,12395300.0],["2020-08-06",5.47,5.88,5.45,5.66,17100600.0],["2020-08-07",5.65,5.76,5.51,5.63,9680700.0],["2020-08-10",5.67,5.7,5.39,5.46,9526600.0],["2020-08-11",5.38,5.38,4.95,4.97,18573500.0],["2020-08-12",5.0,5.05,4.47,4.72,21072800.0],["2020-08-13",4.68,5.0,4.64,4.86,8605700.0],["2020-08-14",4.95,4.97,4.78,4.8,8995800.0],["2020-08-17",5.12,5.28,4.94,5.24,19817500.0],["2020-08-18",5.19,5.21,4.75,5.01,10714000.0],["2020-08-19",5.02,5.14,4.98,5.07,11282600.0],["2020-08-20",5.02,5.07,4.91,4.93,6212700.0],["2020-08-21",4.91,4.99,4.79,4.86,6677900.0],["2020-08-24",4.67,4.85,4.55,4.74,15784500.0],["2020-08-25",4.59,4.67,4.32,4.39,17497300.0],["2020-08-26",4.24,4.37,3.94,4.02,20887800.0],["2020-08-27",3.83,3.84,3.05,3.31,48171800.0],["2020-08-28",3.35,3.39,3.15,3.34,17709100.0],["2020-08-31",3.23,3.37,3.19,3.24,14524900.0],["2020-09-01",3.18,3.26,3.06,3.14,15990500.0],["2020-09-02",3.14,3.35,3.11,3.27,14407600.0],["2020-09-03",3.19,3.21,3.02,3.09,12188600.0],["2020-09-04",3.06,3.11,2.84,3.04,13508400.0],["2020-09-08",2.94,3.33,2.94,3.19,17666900.0],["2020-09-09",3.24,3.31,3.04,3.12,12285400.0],["2020-09-10",3.11,3.23,3.05,3.06,7948900.0],["2020-09-11",3.09,3.13,2.93,2.99,9809500.0],["2020-09-14",3.06,3.17,2.98,3.17,9265100.0],["2020-09-15",3.37,3.42,3.12,3.15,12696700.0],["2020-09-16",3.15,3.34,3.12,3.18,9906000.0],["2020-09-17",3.1,3.2,3.08,3.13,5480900.0],["2020-09-18",3.16,3.2,3.02,3.17,16753800.0],["2020-09-21",3.15,3.32,3.09,3.25,11710500.0],["2020-09-22",3.3,3.31,3.12,3.22,6172000.0],["2020-09-23",3.18,3.22,3.05,3.05,7265200.0],["2020-09-24",3.1,3.17,3.02,3.07,6923000.0],["2020-09-25",3.1,3.24,3.05,3.22,6956800.0],["2020-09-28",3.2,3.24,3.13,3.18,6154000.0],["2020-09-29",3.24,3.51,3.21,3.43,11465800.0],["2020-09-30",3.56,3.74,3.54,3.69,14575900.0],["2020-10-01",3.75,3.89,3.7,3.89,12894800.0],["2020-10-02",3.86,4.03,3.82,3.9,12211100.0],["2020-10-05",3.96,4.17,3.96,4.16,8067100.0],["2020-10-06",4.28,4.51,4.2,4.35,13588400.0],["2020-10-07",4.42,4.58,4.33,4.4,11450600.0],["2020-10-08",4.61,4.65,4.49,4.57,8168800.0],["2020-10-09",4.62,4.72,4.57,4.62,6979200.0],["2020-10-12",4.58,4.6,4.03,4.08,15973300.0],["2020-10-13",3.93,4.27,3.89,4.22,10438100.0],["2020-10-14",4.21,4.24,4.05,4.07,6267700.0],["2020-10-15",4.07,4.24,4.03,4.22,6224500.0],["2020-10-16",4.2,4.32,4.17,4.3,7046100.0],["2020-10-19",4.38,4.76,4.34,4.59,17914400.0],["2020-10-20",4.67,4.7,4.32,4.45,10128900.0],["2020-10-21",4.39,4.47,4.16,4.18,8126800.0],["2020-10-22",4.2,4.34,4.2,4.27,5604900.0],["2020-10-23",4.28,4.33,4.16,4.3,8298100.0],["2020-10-26",4.28,4.45,4.24,4.31,9169800.0],["2020-10-27",4.33,4.34,4.07,4.14,8104600.0],["2020-10-28",4.1,4.13,3.92,4.0,8658000.0],["2020-10-29",4.03,4.25,3.93,4.2,12259800.0],["2020-10-30",3.83,3.85,3.3,3.52,24310200.0],["2020-11-02",3.55,3.62,3.44,3.46,9070000.0],["2020-11-03",3.45,3.6,3.39,3.56,7516100.0],["2020-11-04",3.53,3.81,3.52,3.77,8935800.0],["2020-11-05",3.8,3.83,3.65,3.77,6264600.0],["2020-11-06",3.73,3.79,3.64,3.64,5127800.0],["2020-11-09",3.14,3.36,3.02,3.27,19254200.0],["2020-11-10",3.28,3.97,3.25,3.79,20918200.0],["2020-11-11",3.76,3.81,3.54,3.7,6953100.0],["2020-11-12",3.66,3.8,3.65,3.73,5454100.0],["2020-11-13",3.78,4.05,3.77,3.99,10157500.0],["2020-11-16",3.92,3.99,3.79,3.96,6266600.0],["2020-11-17",3.95,4.05,3.88,3.96,4168000.0],["2020-11-18",3.96,4.03,3.83,3.83,4460900.0],["2020-11-19",3.83,3.92,3.68,3.79,8231000.0],["2020-11-20",3.72,3.96,3.72,3.94,4844300.0],["2020-11-23",3.9,4.16,3.89,3.99,6929000.0],["2020-11-24",4.0,4.07,3.88,3.91,5331800.0],["2020-11-25",3.96,3.98,3.9,3.95,2851900.0],["2020-11-27",3.96,4.15,3.95,4.13,4693300.0],["2020-11-30",4.22,4.68,4.13,4.64,16312100.0],["2020-12-01",4.64,4.69,4.24,4.27,9228500.0],["2020-12-02",4.31,4.87,4.17,4.87,23224100.0],["2020-12-03",4.8,4.81,4.52,4.62,10358200.0],["2020-12-04",4.65,4.92,4.62,4.76,8380700.0],["2020-12-07",4.83,4.84,4.54,4.59,6299300.0],["2020-12-08",4.61,4.76,4.59,4.75,6163500.0],["2020-12-09",4.79,4.87,4.48,4.6,6926000.0],["2020-12-10",4.66,4.74,4.6,4.69,5262800.0],["2020-12-11",4.64,4.69,4.43,4.45,4538800.0],["2020-12-14",4.51,4.64,4.5,4.56,4921000.0],["2020-12-15",4.61,4.61,4.41,4.55,4363800.0],["2020-12-16",4.51,4.54,4.39,4.48,5076800.0],["2020-12-17",4.51,4.53,4.34,4.5,5792600.0],["2020-12-18",4.46,4.71,4.38,4.59,18134900.0],["2020-12-21",4.51,4.59,4.38,4.55,7170900.0],["2020-12-22",4.51,4.77,4.46,4.56,8483500.0],["2020-12-23",4.58,4.58,4.1,4.26,8592500.0],["2020-12-24",4.28,4.39,4.22,4.23,2397000.0],["2020-12-28",4.29,4.33,3.92,3.92,10167200.0],["2020-12-29",4.03,4.27,3.88,3.95,13583200.0],["2020-12-30",3.96,4.12,3.96,4.04,6497800.0],["2020-12-31",4.08,4.11,3.91,3.95,8561400.0],["2021-01-04",4.03,4.32,4.03,4.2,9087400.0],["2021-01-05",4.14,4.32,4.1,4.25,5361500.0],["2021-01-06",4.23,4.5,4.22,4.4,8555900.0],["2021-01-07",4.47,4.54,4.4,4.48,6487200.0],["2021-01-08",4.51,4.6,4.31,4.4,5880900.0],["2021-01-11",4.41,4.43,4.29,4.36,3877100.0],["2021-01-12",4.33,4.47,4.29,4.47,3903400.0],["2021-01-13",4.42,4.64,4.4,4.44,6172300.0],["2021-01-14",4.43,4.59,4.39,4.52,4502300.0],["2021-01-15",4.62,4.78,4.54,4.55,6313400.0],["2021-01-19",4.56,4.58,4.42,4.54,5073700.0],["2021-01-20",4.51,4.58,4.4,4.46,7005300.0],["2021-01-21",4.48,4.5,4.3,4.38,4495800.0],["2021-01-22",4.35,4.43,4.3,4.41,4713500.0],["2021-01-25",4.41,5.05,4.41,5.02,17011600.0],["2021-01-26",5.09,5.52,4.85,5.26,16902100.0],["2021-01-27",5.1,6.27,5.06,5.56,26873900.0],["2021-01-28",5.62,5.99,5.15,5.38,18328000.0],["2021-01-29",5.46,5.66,5.24,5.41,8736800.0],["2021-02-01",5.64,6.13,5.53,5.99,15675400.0],["2021-02-02",6.02,6.07,5.21,5.27,16516900.0],["2021-02-03",5.35,5.57,5.24,5.32,7549900.0],["2021-02-04",5.34,5.42,5.08,5.16,7104500.0],["2021-02-05",5.19,5.35,5.14,5.3,4499400.0],["2021-02-08",5.4,5.62,5.27,5.59,6557700.0],["2021-02-09",5.5,5.77,5.41,5.7,5562600.0],["2021-02-10",5.79,5.88,5.51,5.68,5702700.0],["2021-02-11",5.67,5.77,5.48,5.52,5156000.0],["2021-02-12",5.52,5.74,5.45,5.61,3860400.0],["2021-02-16",5.66,5.79,5.49,5.66,6263600.0],["2021-02-17",5.61,5.66,5.45,5.57,6244500.0],["2021-02-18",5.49,5.62,5.35,5.36,7181300.0],["2021-02-19",5.09,5.33,4.66,4.81,16875000.0],["2021-02-22",4.99,5.14,4.63,4.73,12538700.0],["2021-02-23",4.6,4.76,4.38,4.57,11548400.0],["2021-02-24",4.62,4.72,4.51,4.58,7103000.0],["2021-02-25",4.52,4.75,4.38,4.42,8274100.0],["2021-02-26",4.63,4.66,4.43,4.5,6665700.0],["2021-03-01",4.57,4.75,4.55,4.7,6354300.0],["2021-03-02",4.69,4.83,4.61,4.62,6191900.0],["2021-03-03",4.57,4.6,4.32,4.32,7703500.0],["2021-03-04",4.28,4.53,4.07,4.19,12690600.0],["2021-03-05",4.18,4.23,3.83,4.22,10492700.0],["2021-03-08",4.23,4.45,4.16,4.35,6182300.0],["2021-03-09",4.46,4.62,4.41,4.52,4698400.0],["2021-03-10",4.53,4.62,4.27,4.31,6218400.0],["2021-03-11",4.4,4.45,4.33,4.44,5807100.0],["2021-03-12",4.4,4.46,4.27,4.44,3729500.0],["2021-03-15",4.51,4.86,4.46,4.72,9297900.0],["2021-03-16",4.7,4.75,4.52,4.64,4982700.0],["2021-03-17",4.62,4.9,4.57,4.9,5665000.0],["2021-03-18",4.84,4.89,4.58,4.63,5128100.0],["2021-03-19",4.64,4.92,4.61,4.85,15048800.0],["2021-03-22",4.9,5.09,4.88,4.94,3865400.0],["2021-03-23",4.91,4.93,4.62,4.65,4184200.0],["2021-03-24",4.74,4.74,4.38,4.38,4913100.0],["2021-03-25",4.28,4.55,4.25,4.53,4519100.0],["2021-03-26",4.66,4.68,4.37,4.46,3417100.0],["2021-03-29",4.46,4.46,4.15,4.25,5150600.0],["2021-03-30",4.26,4.26,4.13,4.22,3851500.0],["2021-03-31",4.22,4.41,4.22,4.29,7842200.0],["2021-04-01",4.36,4.45,4.33,4.38,3995100.0],["2021-04-05",4.46,4.63,4.42,4.55,5573100.0],["2021-04-06",4.5,4.54,4.35,4.37,3652400.0],["2021-04-07",4.38,4.38,4.23,4.27,3938700.0],["2021-04-08",4.3,4.32,4.2,4.27,3535900.0],["2021-04-09",4.24,4.27,4.12,4.18,3568600.0],["2021-04-12",4.16,4.16,3.94,4.06,5807500.0],["2021-04-13",4.07,4.14,3.99,4.13,3315400.0],["2021-04-14",4.14,4.29,4.13,4.21,2755100.0],["2021-04-15",4.27,4.42,4.21,4.32,4119600.0],["2021-04-16",4.24,4.38,4.2,4.34,3576500.0],["2021-04-19",4.25,4.35,4.12,4.2,3850000.0],["2021-04-20",4.17,4.2,4.05,4.13,4605400.0],["2021-04-21",4.1,4.35,4.07,4.34,3471100.0],["2021-04-22",4.33,4.52,4.25,4.37,4519100.0],["2021-04-23",4.36,4.41,4.23,4.27,3670400.0],["2021-04-26",4.26,4.33,4.24,4.32,3349700.0],["2021-04-27",4.34,4.38,4.24,4.27,2803100.0],["2021-04-28",4.3,4.3,4.16,4.16,3350400.0],["2021-04-29",4.15,4.21,3.97,4.11,5832500.0],["2021-04-30",4.11,4.17,4.05,4.1,4552700.0],["2021-05-03",4.16,4.21,4.04,4.09,4604900.0],["2021-05-04",4.06,4.08,3.89,3.96,6533400.0],["2021-05-05",4.03,4.17,3.95,4.08,3918400.0],["2021-05-06",4.06,4.09,3.89,4.0,4507000.0],["2021-05-07",3.92,3.93,3.77,3.8,9207100.0],["2021-05-10",3.81,3.81,3.52,3.54,9011800.0],["2021-05-11",3.49,3.54,3.4,3.42,7136400.0],["2021-05-12",3.38,3.52,3.32,3.33,9067000.0],["2021-05-13",3.35,3.47,3.32,3.41,5064400.0],["2021-05-14",3.41,3.71,3.41,3.7,4948300.0],["2021-05-17",3.64,3.71,3.55,3.61,2888600.0],["2021-05-18",3.61,3.72,3.59,3.61,3100000.0],["2021-05-19",3.56,3.65,3.53,3.6,2628500.0],["2021-05-20",3.63,3.7,3.61,3.69,2271500.0],["2021-05-21",3.72,3.78,3.65,3.65,2088900.0],["2021-05-24",3.71,3.81,3.7,3.76,3475700.0],["2021-05-25",3.8,3.82,3.61,3.64,4551000.0],["2021-05-26",3.7,3.88,3.69,3.86,3131200.0],["2021-05-27",3.88,3.89,3.81,3.88,3187000.0],["2021-05-28",3.87,3.97,3.81,3.82,2595600.0],["2021-06-01",3.85,3.86,3.58,3.61,8229800.0],["2021-06-02",3.64,3.78,3.57,3.77,5979500.0],["2021-06-03",3.72,3.77,3.65,3.67,3437000.0],["2021-06-04",3.68,3.71,3.6,3.61,2848600.0],["2021-06-07",3.61,3.87,3.57,3.83,5787800.0],["2021-06-08",3.84,3.87,3.68,3.8,3448300.0],["2021-06-09",3.78,3.88,3.77,3.79,3580700.0],["2021-06-10",3.79,3.79,3.66,3.78,3428000.0],["2021-06-11",3.77,3.79,3.69,3.72,2374400.0],["2021-06-14",3.72,3.73,3.57,3.63,4749100.0],["2021-06-15",3.7,3.73,3.59,3.69,4804500.0],["2021-06-16",3.68,3.78,3.64,3.77,4245500.0],["2021-06-17",3.74,3.84,3.71,3.84,3326900.0],["2021-06-18",3.76,3.8,3.59,3.7,10433300.0],["2021-06-21",3.76,3.79,3.69,3.78,3955100.0],["2021-06-22",3.83,3.9,3.78,3.84,3711800.0],["2021-06-23",3.85,3.88,3.69,3.7,3963200.0],["2021-06-24",3.74,3.78,3.65,3.77,3895300.0],["2021-06-25",3.76,3.87,3.74,3.86,7925400.0],["2021-06-28",3.8,3.97,3.78,3.97,4044300.0],["2021-06-29",3.96,4.18,3.94,4.08,7685700.0],["2021-06-30",4.06,4.08,3.93,4.05,4334500.0],["2021-07-01",4.03,4.24,3.99,4.24,5167400.0],["2021-07-02",4.18,4.2,3.97,4.01,6038400.0],["2021-07-06",3.96,3.99,3.88,3.93,3215200.0],["2021-07-07",3.91,3.93,3.72,3.85,5877700.0],["2021-07-08",3.8,3.97,3.78,3.89,4778400.0],["2021-07-09",3.92,4.04,3.88,4.01,3136500.0],["2021-07-12",3.99,4.02,3.75,3.8,6333300.0],["2021-07-13",3.77,3.79,3.65,3.66,4897600.0],["2021-07-14",3.7,3.71,3.51,3.52,4512000.0],["2021-07-15",3.53,3.59,3.48,3.54,3525800.0],["2021-07-16",3.59,3.59,3.46,3.5,4324000.0],["2021-07-19",3.46,3.6,3.42,3.53,3864400.0],["2021-07-20",3.49,3.62,3.49,3.61,4533100.0],["2021-07-21",3.57,3.72,3.57,3.72,3253600.0],["2021-07-22",3.7,3.76,3.63,3.68,3087700.0],["2021-07-23",3.73,3.73,3.61,3.64,2315200.0],["2021-07-26",3.66,3.73,3.56,3.57,2653600.0],["2021-07-27",3.62,3.65,3.53,3.62,5017000.0],["2021-07-28",3.67,3.9,3.66,3.89,5141800.0],["2021-07-29",3.99,3.99,3.7,3.73,4682800.0],["2021-07-30",3.36,3.52,3.26,3.44,11390900.0],["2021-08-02",3.55,3.56,3.45,3.55,5454500.0],["2021-08-03",3.54,3.62,3.49,3.61,3784400.0],["2021-08-04",3.6,3.66,3.54,3.62,2842000.0],["2021-08-05",3.61,3.79,3.61,3.76,3580500.0],["2021-08-06",3.75,3.85,3.69,3.81,3645400.0],["2021-08-09",3.78,3.81,3.68,3.74,2687900.0],["2021-08-10",3.7,3.73,3.67,3.7,1683700.0],["2021-08-11",3.74,3.75,3.66,3.73,2231800.0],["2021-08-12",3.69,3.78,3.68,3.75,1652700.0],["2021-08-13",3.76,3.78,3.67,3.68,2188800.0],["2021-08-16",3.68,3.73,3.58,3.64,3356900.0],["2021-08-17",3.62,3.72,3.61,3.72,2781900.0],["2021-08-18",3.69,3.7,3.55,3.55,3078200.0],["2021-08-19",3.51,3.56,3.45,3.45,3475900.0],["2021-08-20",3.44,3.7,3.44,3.67,4212700.0],["2021-08-23",3.69,3.92,3.69,3.86,4965700.0],["2021-08-24",3.86,3.88,3.75,3.78,2397800.0],["2021-08-25",3.8,3.86,3.78,3.82,2386000.0],["2021-08-26",3.81,3.85,3.75,3.78,2442400.0],["2021-08-27",3.76,3.88,3.76,3.86,3613500.0],["2021-08-30",3.83,3.91,3.82,3.84,2376600.0],["2021-08-31",3.83,3.88,3.82,3.86,2650700.0],["2021-09-01",3.89,3.89,3.81,3.85,2334100.0],["2021-09-02",3.86,3.9,3.83,3.9,1719100.0],["2021-09-03",3.85,3.89,3.67,3.67,3714100.0],["2021-09-07",3.71,3.72,3.56,3.58,3238000.0],["2021-09-08",3.58,3.62,3.54,3.56,2741400.0],["2021-09-09",3.57,3.81,3.55,3.66,6714300.0],["2021-09-10",3.69,3.7,3.55,3.56,3171300.0],["2021-09-13",3.61,3.64,3.53,3.58,3440600.0],["2021-09-14",3.57,3.61,3.44,3.48,3073700.0],["2021-09-15",3.55,3.82,3.48,3.74,5445700.0],["2021-09-16",3.74,3.83,3.7,3.82,2591800.0],["2021-09-17",3.82,3.97,3.73,3.94,9740800.0],["2021-09-20",3.85,3.89,3.72,3.79,3746900.0],["2021-09-21",3.8,3.87,3.78,3.82,2067300.0],["2021-09-22",3.82,3.89,3.74,3.8,2184300.0],["2021-09-23",3.8,3.9,3.78,3.88,2008100.0],["2021-09-24",3.83,3.84,3.75,3.75,2381100.0],["2021-09-27",3.72,3.8,3.65,3.72,2433200.0],["2021-09-28",3.71,3.71,3.62,3.67,2929600.0],["2021-09-29",3.69,3.75,3.63,3.64,1436700.0],["2021-09-30",3.64,3.72,3.6,3.65,1542200.0],["2021-10-01",3.65,3.66,3.49,3.58,2605600.0],["2021-10-04",3.6,3.61,3.5,3.52,2192800.0],["2021-10-05",3.53,3.64,3.52,3.62,1811000.0],["2021-10-06",3.63,3.73,3.61,3.69,2339700.0],["2021-10-07",3.71,3.8,3.69,3.74,2475900.0],["2021-10-08",3.73,3.77,3.68,3.69,1429000.0],["2021-10-11",3.66,3.8,3.64,3.75,1711200.0],["2021-10-12",3.68,3.76,3.68,3.71,1705800.0],["2021-10-13",3.72,3.78,3.69,3.73,1336800.0],["2021-10-14",3.75,3.83,3.73,3.76,1884300.0],["2021-10-15",3.79,3.79,3.71,3.72,2026900.0],["2021-10-18",3.74,3.77,3.67,3.7,2049400.0],["2021-10-19",3.71,3.78,3.7,3.75,2635800.0],["2021-10-20",3.75,3.75,3.68,3.72,1442400.0],["2021-10-21",3.69,3.74,3.66,3.7,1507800.0],["2021-10-22",3.66,3.7,3.63,3.69,1809500.0],["2021-10-25",3.68,3.69,3.54,3.6,3826600.0],["2021-10-26",3.63,3.65,3.58,3.6,2348600.0],["2021-10-27",3.64,3.67,3.57,3.58,2161000.0],["2021-10-28",3.63,3.67,3.56,3.67,2987000.0],["2021-10-29",3.8,3.91,3.71,3.79,5266100.0],["2021-11-01",3.78,3.85,3.65,3.84,4294800.0],["2021-11-02",3.8,4.18,3.76,4.16,6922300.0],["2021-11-03",4.17,4.45,4.14,4.43,6388600.0],["2021-11-04",4.44,4.45,4.12,4.14,4404500.0],["2021-11-05",4.1,4.24,4.0,4.07,5050800.0],["2021-11-08",4.04,4.21,4.01,4.17,2828700.0],["2021-11-09",4.12,4.19,4.05,4.13,3143400.0],["2021-11-10",4.13,4.22,4.06,4.07,2976300.0],["2021-11-11",4.07,4.16,4.05,4.09,2278400.0],["2021-11-12",4.11,4.15,4.05,4.12,1701800.0],["2021-11-15",4.12,4.14,4.03,4.04,2281500.0],["2021-11-16",4.06,4.16,4.03,4.14,2865000.0],["2021-11-17",4.11,4.5,4.1,4.44,6176000.0],["2021-11-18",4.46,4.56,4.29,4.31,4391500.0],["2021-11-19",4.3,4.42,4.22,4.35,2595500.0],["2021-11-22",4.35,4.38,4.22,4.27,3202500.0],["2021-11-23",4.28,4.32,4.12,4.25,4532800.0],["2021-11-24",4.22,4.34,4.18,4.31,2916300.0],["2021-11-26",4.27,4.31,4.12,4.13,3457700.0],["2021-11-29",4.14,4.26,4.04,4.09,4684700.0],["2021-11-30",4.07,4.1,3.9,3.93,8296300.0],["2021-12-01",3.97,4.07,3.86,3.86,4912500.0],["2021-12-02",3.87,3.99,3.83,3.97,4481700.0],["2021-12-03",3.98,3.99,3.84,3.86,5190700.0],["2021-12-06",3.89,3.93,3.79,3.81,2622600.0],["2021-12-07",3.83,3.98,3.81,3.9,4314200.0],["2021-12-08",3.98,4.06,3.85,4.02,4318800.0],["2021-12-09",3.97,4.02,3.84,3.87,3487600.0],["2021-12-10",3.86,3.89,3.77,3.87,3424000.0],["2021-12-13",3.87,3.91,3.76,3.89,3844000.0],["2021-12-14",3.83,3.88,3.74,3.8,3587900.0],["2021-12-15",3.78,4.08,3.75,4.08,5112200.0],["2021-12-16",4.03,4.05,3.95,3.99,3777600.0],["2021-12-17",3.97,4.73,3.95,4.41,33442600.0],["2021-12-20",4.38,4.61,4.28,4.43,8040200.0],["2021-12-21",4.45,4.51,4.31,4.46,4014800.0],["2021-12-22",4.46,4.62,4.43,4.61,4251400.0],["2021-12-23",4.65,4.84,4.47,4.77,8596000.0],["2021-12-27",4.87,5.16,4.8,5.15,11403000.0],["2021-12-28",5.22,5.25,4.83,4.85,8077500.0],["2021-12-29",4.85,5.03,4.84,4.98,4133200.0],["2021-12-30",4.97,5.01,4.82,4.84,2929800.0],["2021-12-31",4.82,4.96,4.79,4.81,2119500.0],["2022-01-03",4.85,4.96,4.74,4.93,3269500.0],["2022-01-04",4.94,4.94,4.66,4.67,3508800.0],["2022-01-05",4.67,4.78,4.48,4.5,3672200.0],["2022-01-06",4.51,4.65,4.39,4.63,3732400.0],["2022-01-07",4.62,4.64,4.44,4.45,3414700.0],["2022-01-10",4.39,4.63,4.36,4.62,5597300.0],["2022-01-11",4.55,4.66,4.51,4.59,3482300.0],["2022-01-12",4.63,4.64,4.43,4.44,4470700.0],["2022-01-13",4.49,4.53,4.26,4.28,4277800.0],["2022-01-14",4.25,4.53,4.2,4.53,5039300.0],["2022-01-18",4.66,4.92,4.53,4.72,11242300.0],["2022-01-19",4.72,4.74,4.41,4.43,5259700.0],["2022-01-20",4.55,4.63,4.34,4.36,6206800.0],["2022-01-21",4.35,4.46,4.22,4.24,7297000.0],["2022-01-24",3.53,3.54,3.18,3.23,18645700.0],["2022-01-25",3.21,3.21,3.0,3.01,8333400.0],["2022-01-26",3.1,3.18,2.89,2.91,11473000.0],["2022-01-27",3.01,3.01,2.87,2.87,6106300.0],["2022-01-28",2.9,2.95,2.8,2.95,6344300.0],["2022-01-31",3.0,3.16,2.98,3.13,5563700.0],["2022-02-01",3.13,3.14,2.99,3.06,5666900.0],["2022-02-02",3.11,3.12,3.02,3.04,4565400.0],["2022-02-03",3.0,3.25,2.99,3.2,5780500.0],["2022-02-04",3.2,3.28,3.18,3.23,3988800.0],["2022-02-07",3.22,3.33,3.21,3.26,3151000.0],["2022-02-08",3.26,3.27,3.15,3.19,2348900.0],["2022-02-09",3.21,3.33,3.19,3.28,4043000.0],["2022-02-10",3.25,3.38,3.17,3.19,3989500.0],["2022-02-11",3.19,3.25,3.08,3.1,2607400.0],["2022-02-14",3.09,3.12,3.01,3.02,2928000.0],["2022-02-15",3.12,3.31,3.08,3.29,5077300.0],["2022-02-16",3.29,3.34,3.23,3.29,2717700.0],["2022-02-17",3.28,3.28,3.11,3.14,3036100.0],["2022-02-18",3.16,3.23,3.13,3.15,2493900.0],["2022-02-22",3.13,3.19,3.01,3.02,4089900.0],["2022-02-23",3.09,3.14,2.98,2.98,3694000.0],["2022-02-24",2.93,3.23,2.91,3.23,5830900.0],["2022-02-25",2.8,3.23,2.79,3.2,6370600.0],["2022-02-28",3.13,3.27,3.07,3.13,7019900.0],["2022-03-01",3.11,3.17,3.03,3.09,7921900.0],["2022-03-02",3.08,3.23,3.06,3.19,3375500.0],["2022-03-03",3.14,3.21,3.11,3.15,3396700.0],["2022-03-04",3.1,3.22,3.04,3.06,2768600.0],["2022-03-07",3.08,3.17,3.06,3.12,2934100.0],["2022-03-08",3.07,3.17,2.98,3.09,3793300.0],["2022-03-09",3.13,3.25,3.11,3.21,3357600.0],["2022-03-10",3.16,3.32,3.14,3.28,3742600.0],["2022-03-11",3.31,3.42,3.11,3.12,3619800.0],["2022-03-14",3.17,3.24,3.02,3.05,5348100.0],["2022-03-15",3.13,3.33,3.11,3.32,4670600.0],["2022-03-16",3.37,3.49,3.33,3.48,5733400.0],["2022-03-17",3.43,3.65,3.41,3.65,3674000.0],["2022-03-18",3.65,3.78,3.62,3.74,15183000.0],["2022-03-21",3.67,3.75,3.53,3.57,5758200.0],["2022-03-22",3.59,3.65,3.51,3.6,5601000.0],["2022-03-23",3.53,3.6,3.44,3.45,4306800.0],["2022-03-24",3.5,3.53,3.46,3.48,4185000.0],["2022-03-25",3.51,3.58,3.46,3.51,2999000.0],["2022-03-28",3.53,3.62,3.51,3.58,2089900.0],["2022-03-29",3.62,3.75,3.61,3.75,3367200.0],["2022-03-30",3.67,3.72,3.54,3.54,3398700.0],["2022-03-31",3.56,3.57,3.39,3.44,4117800.0],["2022-04-01",3.44,3.53,3.41,3.51,2875400.0],["2022-04-04",3.51,3.63,3.47,3.61,2970100.0],["2022-04-05",3.57,3.63,3.48,3.49,3135500.0],["2022-04-06",3.45,3.54,3.42,3.48,3092800.0],["2022-04-07",3.44,3.49,3.42,3.45,3244900.0],["2022-04-08",3.44,3.49,3.38,3.4,2843100.0],["2022-04-11",3.35,3.38,3.26,3.28,2752300.0],["2022-04-12",3.3,3.52,3.29,3.44,4351400.0],["2022-04-13",3.43,3.55,3.42,3.51,2401700.0],["2022-04-14",3.5,3.5,3.34,3.34,2303100.0],["2022-04-18",3.35,3.35,3.15,3.17,4378800.0],["2022-04-19",3.2,3.27,3.15,3.21,2412300.0],["2022-04-20",3.27,3.27,3.18,3.2,2212200.0],["2022-04-21",3.23,3.26,3.03,3.03,4973200.0],["2022-04-22",3.04,3.1,2.91,2.93,3895700.0],["2022-04-25",2.95,2.98,2.87,2.98,3198800.0],["2022-04-26",2.96,3.03,2.79,2.79,4374100.0],["2022-04-27",2.81,2.86,2.76,2.77,3144900.0],["2022-04-28",2.84,2.86,2.7,2.82,2858400.0],["2022-04-29",2.75,2.92,2.69,2.7,5052600.0],["2022-05-02",2.7,2.8,2.67,2.8,5772000.0],["2022-05-03",2.8,2.93,2.8,2.89,3277500.0],["2022-05-04",2.86,3.02,2.78,3.0,3178500.0],["2022-05-05",2.91,2.91,2.7,2.74,5350300.0],["2022-05-06",2.72,2.73,2.53,2.62,5851900.0],["2022-05-09",2.55,2.73,2.43,2.44,7753100.0],["2022-05-10",2.55,2.98,2.54,2.93,8962500.0],["2022-05-11",2.89,2.99,2.66,2.69,6855600.0],["2022-05-12",2.65,2.89,2.65,2.8,4512800.0],["2022-05-13",2.85,3.04,2.85,3.03,4737400.0],["2022-05-16",3.01,3.09,2.94,2.97,3994100.0],["2022-05-17",3.06,3.16,3.04,3.1,4265100.0],["2022-05-18",3.02,3.02,2.82,2.86,5831100.0],["2022-05-19",2.86,3.07,2.86,2.99,5810500.0],["2022-05-20",3.08,3.1,2.96,3.09,2860300.0],["2022-05-23",3.13,3.21,3.08,3.1,2556700.0],["2022-05-24",3.04,3.11,3.01,3.03,3302000.0],["2022-05-25",3.01,3.09,2.93,3.02,2945700.0],["2022-05-26",2.97,3.1,2.97,3.06,2618300.0],["2022-05-27",3.08,3.22,3.0,3.2,3241600.0],["2022-05-31",3.15,3.24,2.99,3.0,4679100.0],["2022-06-01",3.05,3.08,2.92,2.99,4437800.0],["2022-06-02",2.99,3.11,2.96,3.09,3466400.0],["2022-06-03",3.01,3.07,2.91,2.95,4594000.0],["2022-06-06",2.99,3.06,2.75,2.76,7026500.0],["2022-06-07",2.75,2.85,2.74,2.85,4712700.0],["2022-06-08",2.82,2.95,2.81,2.84,2785700.0],["2022-06-09",2.84,2.91,2.73,2.74,3806100.0],["2022-06-10",2.7,2.78,2.55,2.56,7542000.0],["2022-06-13",2.49,2.5,2.34,2.34,8443700.0],["2022-06-14",2.41,2.41,2.27,2.39,6015100.0],["2022-06-15",2.43,2.54,2.41,2.52,7200200.0],["2022-06-16",2.43,2.44,2.27,2.33,7035300.0],["2022-06-17",2.37,2.47,2.37,2.42,34696100.0],["2022-06-21",2.47,2.53,2.17,2.39,9076600.0],["2022-06-22",2.36,2.53,2.33,2.49,6622100.0],["2022-06-23",2.49,2.64,2.48,2.63,3176500.0],["2022-06-24",2.64,2.7,2.56,2.64,4034000.0],["2022-06-27",2.64,2.77,2.59,2.7,2896400.0],["2022-06-28",2.69,2.7,2.54,2.57,2395600.0],["2022-06-29",2.55,2.6,2.5,2.59,2068800.0],["2022-06-30",2.51,2.58,2.47,2.53,1995900.0],["2022-07-01",2.52,2.65,2.47,2.63,3204900.0],["2022-07-05",2.59,2.65,2.5,2.65,3313100.0],["2022-07-06",2.63,2.74,2.62,2.74,3174000.0],["2022-07-07",2.72,2.84,2.71,2.8,1850000.0],["2022-07-08",2.77,2.86,2.74,2.81,1727100.0],["2022-07-11",2.8,2.8,2.71,2.72,1645900.0],["2022-07-12",2.73,2.8,2.67,2.76,1866400.0],["2022-07-13",2.69,2.8,2.66,2.77,2013100.0],["2022-07-14",2.7,2.71,2.61,2.69,1409300.0],["2022-07-15",2.72,2.77,2.68,2.76,1565500.0],["2022-07-18",2.77,2.79,2.55,2.58,3103600.0],["2022-07-19",2.59,2.67,2.59,2.61,2047100.0],["2022-07-20",2.63,2.68,2.59,2.64,1624800.0],["2022-07-21",2.6,2.64,2.53,2.54,2416300.0],["2022-07-22",2.55,2.56,2.37,2.42,2352800.0],["2022-07-25",2.43,2.45,2.36,2.45,1786300.0],["2022-07-26",2.42,2.43,2.33,2.37,2719600.0],["2022-07-27",2.4,2.5,2.37,2.47,3120100.0],["2022-07-28",2.46,2.47,2.38,2.43,1999100.0],["2022-07-29",2.45,2.45,2.35,2.36,2825300.0],["2022-08-01",2.34,2.46,2.31,2.42,3479200.0],["2022-08-02",2.42,2.51,2.4,2.45,3128800.0],["2022-08-03",2.45,2.51,2.43,2.44,3171200.0],["2022-08-04",2.41,2.42,2.31,2.4,4732900.0],["2022-08-05",2.3,2.38,2.15,2.28,4575000.0],["2022-08-08",2.35,2.46,2.3,2.45,6041900.0],["2022-08-09",2.42,2.52,2.36,2.51,6651700.0],["2022-08-10",2.57,2.72,2.5,2.71,5620900.0],["2022-08-11",2.72,2.77,2.5,2.5,3203600.0],["2022-08-12",2.54,2.55,2.45,2.52,2785800.0],["2022-08-15",2.53,2.62,2.51,2.61,4425300.0],["2022-08-16",2.57,2.66,2.55,2.59,3436800.0],["2022-08-17",2.53,2.57,2.49,2.54,3526200.0],["2022-08-18",2.58,2.6,2.51,2.58,2772000.0],["2022-08-19",2.56,2.6,2.5,2.53,2803100.0],["2022-08-22",2.48,2.54,2.44,2.46,2825100.0],["2022-08-23",2.45,2.52,2.43,2.48,2520100.0],["2022-08-24",2.49,2.57,2.46,2.56,2907300.0],["2022-08-25",2.53,2.59,2.45,2.5,2653100.0],["2022-08-26",2.48,2.5,2.3,2.31,3526100.0],["2022-08-29",2.29,2.34,2.25,2.3,2454700.0],["2022-08-30",2.28,2.3,2.22,2.22,2952500.0],["2022-08-31",2.25,2.27,2.16,2.18,3851800.0],["2022-09-01",2.16,2.21,2.12,2.2,2878100.0],["2022-09-02",2.19,2.25,2.12,2.13,2487800.0],["2022-09-06",2.17,2.17,2.11,2.12,2636600.0],["2022-09-07",2.12,2.19,2.1,2.18,2160700.0],["2022-09-08",2.12,2.25,2.12,2.21,1728800.0],["2022-09-09",2.23,2.26,2.16,2.21,2119600.0],["2022-09-12",2.23,2.27,2.18,2.23,1309500.0],["2022-09-13",2.16,2.17,2.1,2.12,2164400.0],["2022-09-14",2.1,2.14,2.08,2.09,2726000.0],["2022-09-15",2.07,2.1,2.04,2.06,2457800.0],["2022-09-16",2.1,2.1,1.96,2.05,5403100.0],["2022-09-19",2.02,2.02,1.95,1.97,2867600.0],["2022-09-20",1.95,1.99,1.91,1.94,3225400.0],["2022-09-21",1.95,2.01,1.89,1.9,2142300.0],["2022-09-22",1.9,1.91,1.85,1.89,1860200.0],["2022-09-23",1.89,1.89,1.83,1.88,1901900.0],["2022-09-26",1.84,1.9,1.78,1.81,2238800.0],["2022-09-27",1.83,1.9,1.82,1.86,1937400.0],["2022-09-28",1.89,1.98,1.88,1.95,2606500.0],["2022-09-29",1.89,1.9,1.84,1.87,1567200.0],["2022-09-30",1.86,1.95,1.86,1.89,2055200.0],["2022-10-03",1.87,1.93,1.84,1.91,2875100.0],["2022-10-04",1.93,2.01,1.91,2.01,2117300.0],["2022-10-05",1.97,2.0,1.86,1.91,1781700.0],["2022-10-06",1.88,1.91,1.81,1.85,1884300.0],["2022-10-07",1.81,1.85,1.75,1.75,1471700.0],["2022-10-10",1.76,1.81,1.75,1.8,1457100.0],["2022-10-11",1.8,1.83,1.73,1.75,1473700.0],["2022-10-12",1.75,1.78,1.7,1.74,998900.0],["2022-10-13",1.73,1.81,1.7,1.78,2197400.0],["2022-10-14",1.78,1.79,1.71,1.73,1560500.0],["2022-10-17",1.75,1.81,1.73,1.81,1788100.0],["2022-10-18",1.85,1.89,1.74,1.76,3237700.0],["2022-10-19",1.75,1.75,1.69,1.73,2423200.0],["2022-10-20",1.75,1.78,1.72,1.74,1374100.0],["2022-10-21",1.77,1.77,1.7,1.77,1144800.0],["2022-10-24",1.78,1.8,1.75,1.8,1423000.0],["2022-10-25",1.78,1.84,1.78,1.8,1817300.0],["2022-10-26",1.8,1.95,1.79,1.89,2717300.0],["2022-10-27",1.84,1.9,1.78,1.8,3106000.0],["2022-10-28",1.85,1.91,1.82,1.86,1529900.0],["2022-10-31",1.85,1.93,1.85,1.9,1545900.0],["2022-11-01",1.91,1.93,1.85,1.9,1461100.0],["2022-11-02",1.88,1.95,1.85,1.88,2319400.0],["2022-11-03",1.88,1.9,1.8,1.8,1207900.0],["2022-11-04",1.83,1.83,1.72,1.78,1905300.0],["2022-11-07",1.8,1.83,1.78,1.82,1425400.0],["2022-11-08",1.82,1.91,1.78,1.85,1548000.0],["2022-11-09",1.78,1.79,1.53,1.55,3552300.0],["2022-11-10",1.64,1.64,1.52,1.6,3666000.0],["2022-11-11",1.61,1.67,1.57,1.65,3700500.0],["2022-11-14",1.66,1.72,1.64,1.7,2174700.0],["2022-11-15",1.74,1.78,1.72,1.76,2066800.0],["2022-11-16",1.72,1.75,1.68,1.7,1759700.0],["2022-11-17",1.65,1.68,1.58,1.63,2165400.0],["2022-11-18",1.68,1.68,1.58,1.62,1831100.0],["2022-11-21",1.59,1.61,1.56,1.59,1991600.0],["2022-11-22",1.56,1.57,1.43,1.47,4681200.0],["2022-11-23",1.47,1.51,1.46,1.5,2243600.0],["2022-11-25",1.5,1.5,1.44,1.47,1682200.0],["2022-11-28",1.44,1.44,1.36,1.4,3463400.0],["2022-11-29",1.4,1.45,1.38,1.41,6271100.0],["2022-11-30",1.43,1.51,1.38,1.5,4436600.0],["2022-12-01",1.5,1.55,1.42,1.46,2571900.0],["2022-12-02",1.42,1.48,1.39,1.47,2364900.0],["2022-12-05",1.46,1.47,1.39,1.42,1538000.0],["2022-12-06",1.41,1.42,1.36,1.38,1651300.0],["2022-12-07",1.37,1.38,1.32,1.36,1846500.0],["2022-12-08",1.36,1.39,1.31,1.35,1642200.0],["2022-12-09",1.36,1.37,1.32,1.33,1086800.0],["2022-12-12",1.33,1.33,1.28,1.31,1511700.0],["2022-12-13",1.34,1.37,1.29,1.31,2834000.0],["2022-12-14",1.29,1.33,1.29,1.29,1572400.0],["2022-12-15",1.31,1.35,1.24,1.25,3015800.0],["2022-12-16",1.23,1.27,1.2,1.25,5134900.0],["2022-12-19",1.25,1.25,1.14,1.15,3261800.0],["2022-12-20",1.15,1.19,1.13,1.18,2329300.0],["2022-12-21",1.19,1.22,1.15,1.17,3122100.0],["2022-12-22",1.15,1.18,1.12,1.18,2377700.0],["2022-12-23",1.16,1.19,1.11,1.14,1196700.0],["2022-12-27",1.13,1.13,1.05,1.07,2419700.0],["2022-12-28",1.06,1.09,1.03,1.05,2963300.0],["2022-12-29",1.07,1.24,1.05,1.24,3578100.0],["2022-12-30",1.21,1.25,1.18,1.25,3093800.0],["2023-01-03",1.27,1.28,1.17,1.22,3154400.0],["2023-01-04",1.22,1.29,1.2,1.28,2394000.0],["2023-01-05",1.27,1.28,1.21,1.23,1911200.0],["2023-01-06",1.23,1.28,1.2,1.26,1353700.0],["2023-01-09",1.25,1.27,1.2,1.24,2658700.0],["2023-01-10",1.23,1.27,1.22,1.27,1275400.0],["2023-01-11",1.26,1.32,1.26,1.31,1750600.0],["2023-01-12",1.31,1.33,1.29,1.33,1406100.0],["2023-01-13",1.34,1.6,1.33,1.57,5511700.0],["2023-01-17",1.56,1.67,1.52,1.59,3838300.0],["2023-01-18",1.6,1.68,1.59,1.61,2576600.0],["2023-01-19",1.58,1.6,1.46,1.47,2574700.0],["2023-01-20",1.5,1.52,1.44,1.49,2182100.0],["2023-01-23",1.44,1.46,1.37,1.4,2958500.0],["2023-01-24",1.4,1.4,1.29,1.33,2593400.0],["2023-01-25",1.3,1.33,1.25,1.31,3368200.0],["2023-01-26",1.29,1.29,1.22,1.26,2462100.0],["2023-01-27",1.25,1.29,1.22,1.26,3159500.0],["2023-01-30",1.23,1.27,1.22,1.23,1998900.0],["2023-01-31",1.26,1.3,1.25,1.29,2290700.0],["2023-02-01",1.29,1.44,1.27,1.38,4629100.0],["2023-02-02",1.42,1.45,1.33,1.44,3262200.0],["2023-02-03",1.46,1.51,1.39,1.39,2257200.0],["2023-02-06",1.37,1.41,1.32,1.35,1910800.0],["2023-02-07",1.35,1.37,1.31,1.35,1723200.0],["2023-02-08",1.35,1.35,1.28,1.28,1275700.0],["2023-02-09",1.3,1.32,1.24,1.25,1855000.0],["2023-02-10",1.24,1.27,1.22,1.25,1482400.0],["2023-02-13",1.27,1.27,1.22,1.25,1975100.0],["2023-02-14",1.25,1.26,1.17,1.19,2798300.0],["2023-02-15",1.18,1.22,1.18,1.21,1821100.0],["2023-02-16",1.2,1.22,1.17,1.19,2337100.0],["2023-02-17",1.21,1.21,1.15,1.18,1590200.0],["2023-02-21",1.16,1.17,1.08,1.09,2976100.0],["2023-02-22",1.11,1.11,1.05,1.06,2446800.0],["2023-02-23",1.1,1.13,1.06,1.12,2819400.0],["2023-02-24",1.08,1.08,1.0,1.06,4933300.0],["2023-02-27",1.09,1.15,1.08,1.13,2701200.0],["2023-02-28",1.14,1.16,1.1,1.14,2819800.0],["2023-03-01",1.15,1.17,1.12,1.17,3229500.0],["2023-03-02",1.15,1.21,1.14,1.2,2214800.0],["2023-03-03",1.19,1.21,1.15,1.16,1740400.0],["2023-03-06",1.17,1.17,1.11,1.12,1081700.0],["2023-03-07",1.12,1.12,1.06,1.06,1382900.0],["2023-03-08",1.28,1.32,1.11,1.13,30261300.0],["2023-03-09",1.14,1.32,1.13,1.21,10830000.0],["2023-03-10",1.22,1.3,1.19,1.24,5182100.0],["2023-03-13",1.21,1.28,1.2,1.25,4755800.0],["2023-03-14",1.26,1.35,1.25,1.34,5070900.0],["2023-03-15",1.32,1.36,1.3,1.36,2582400.0],["2023-03-16",1.34,1.4,1.32,1.39,2352700.0],["2023-03-17",1.41,1.42,1.33,1.36,3689200.0],["2023-03-20",1.38,1.38,1.28,1.35,4410200.0],["2023-03-21",1.38,1.4,1.32,1.36,1969800.0],["2023-03-22",1.34,1.38,1.3,1.32,2366600.0],["2023-03-23",1.34,1.36,1.25,1.26,3260000.0],["2023-03-24",1.25,1.31,1.23,1.3,1849600.0],["2023-03-27",1.32,1.36,1.29,1.32,1213200.0],["2023-03-28",1.32,1.44,1.32,1.39,2387000.0],["2023-03-29",1.42,1.43,1.37,1.4,2400300.0],["2023-03-30",1.41,1.43,1.35,1.39,1956300.0],["2023-03-31",1.41,1.49,1.39,1.46,4763300.0],["2023-04-03",1.51,1.55,1.48,1.54,3662600.0],["2023-04-04",1.54,1.54,1.42,1.46,3015600.0],["2023-04-05",1.44,1.51,1.42,1.46,1970900.0],["2023-04-06",1.47,1.47,1.43,1.46,1786000.0],["2023-04-10",1.45,1.51,1.45,1.47,2427600.0],["2023-04-11",1.46,1.5,1.43,1.45,1660200.0],["2023-04-12",1.48,1.5,1.43,1.47,2945800.0],["2023-04-13",1.48,1.58,1.47,1.55,2690600.0],["2023-04-14",1.58,1.62,1.52,1.55,3120600.0],["2023-04-17",1.52,1.55,1.48,1.49,1986100.0],["2023-04-18",1.49,1.5,1.4,1.42,2405900.0],["2023-04-19",1.41,1.43,1.38,1.4,1668300.0],["2023-04-20",1.39,1.4,1.35,1.39,2610100.0],["2023-04-21",1.38,1.53,1.38,1.52,2907300.0],["2023-04-24",1.54,1.56,1.45,1.46,1522200.0],["2023-04-25",1.43,1.44,1.37,1.37,1954000.0],["2023-04-26",1.38,1.41,1.36,1.39,1284100.0],["2023-04-27",1.42,1.44,1.38,1.44,937600.0],["2023-04-28",1.43,1.47,1.42,1.47,1788800.0],["2023-05-01",1.48,1.54,1.47,1.51,2177600.0],["2023-05-02",1.52,1.53,1.44,1.47,1512400.0],["2023-05-03",1.48,1.57,1.47,1.53,2342700.0],["2023-05-04",1.58,1.72,1.57,1.69,4483300.0],["2023-05-05",1.71,1.85,1.71,1.83,3829300.0],["2023-05-08",1.9,1.91,1.82,1.86,3281000.0],["2023-05-09",1.85,1.86,1.81,1.85,2087600.0],["2023-05-10",1.88,1.89,1.79,1.83,2168000.0],["2023-05-11",1.86,1.87,1.77,1.78,2201000.0],["2023-05-12",1.77,1.77,1.69,1.72,2952500.0],["2023-05-15",1.73,1.76,1.7,1.72,1840300.0],["2023-05-16",1.73,1.73,1.62,1.62,2123300.0],["2023-05-17",1.63,1.64,1.58,1.64,2353300.0],["2023-05-18",1.65,1.68,1.55,1.58,3193700.0],["2023-05-19",1.61,1.63,1.53,1.55,2012500.0],["2023-05-22",1.53,1.55,1.49,1.5,2541200.0],["2023-05-23",1.49,1.59,1.49,1.57,3108200.0],["2023-05-24",1.54,1.56,1.48,1.49,1713200.0],["2023-05-25",1.48,1.5,1.4,1.42,2095400.0],["2023-05-26",1.4,1.43,1.37,1.41,2182800.0],["2023-05-30",1.44,1.45,1.37,1.39,1959200.0],["2023-05-31",1.39,1.42,1.34,1.39,3566000.0],["2023-06-01",1.37,1.41,1.34,1.4,1980200.0],["2023-06-02",1.41,1.47,1.4,1.45,3100700.0],["2023-06-05",1.46,1.49,1.45,1.45,1776300.0],["2023-06-06",1.44,1.54,1.43,1.52,3722100.0],["2023-06-07",1.56,1.65,1.54,1.58,3925200.0],["2023-06-08",1.59,1.64,1.57,1.62,2322200.0],["2023-06-09",1.64,1.66,1.52,1.56,2444100.0],["2023-06-12",1.57,1.58,1.53,1.54,2709700.0],["2023-06-13",1.55,1.58,1.51,1.54,3854000.0],["2023-06-14",1.56,1.58,1.49,1.53,3456800.0],["2023-06-15",1.53,1.55,1.49,1.52,3478600.0],["2023-06-16",1.53,1.57,1.51,1.55,4685900.0],["2023-06-20",1.57,1.67,1.55,1.65,3515900.0],["2023-06-21",1.64,1.65,1.6,1.63,2507200.0],["2023-06-22",1.62,1.64,1.6,1.61,1384800.0],["2023-06-23",1.59,1.62,1.56,1.6,3272100.0],["2023-06-26",1.61,1.65,1.6,1.62,1932500.0],["2023-06-27",1.62,1.67,1.62,1.66,1575500.0],["2023-06-28",2.06,2.08,1.66,1.72,44901900.0],["2023-06-29",1.72,1.97,1.7,1.96,14860700.0],["2023-06-30",1.94,2.24,1.92,2.17,11716200.0],["2023-07-03",2.15,2.19,2.12,2.13,3264400.0],["2023-07-05",2.14,2.24,2.1,2.1,4580400.0],["2023-07-06",2.08,2.1,2.0,2.06,3268100.0],["2023-07-07",2.04,2.09,2.02,2.05,2619200.0],["2023-07-10",2.04,2.15,2.03,2.11,3108100.0],["2023-07-11",2.09,2.16,2.08,2.15,2322200.0],["2023-07-12",2.15,2.17,2.09,2.15,2659200.0],["2023-07-13",2.12,2.12,2.07,2.09,2565300.0],["2023-07-14",2.07,2.1,2.04,2.09,2958300.0],["2023-07-17",2.07,2.12,2.05,2.12,3512400.0],["2023-07-18",2.11,2.22,2.08,2.17,3362500.0],["2023-07-19",2.16,2.17,2.12,2.15,4260500.0],["2023-07-20",2.13,2.16,2.1,2.12,1725200.0],["2023-07-21",2.11,2.11,2.01,2.05,3118300.0],["2023-07-24",2.0,2.02,1.83,1.84,4228700.0],["2023-07-25",1.82,1.86,1.8,1.81,2054100.0],["2023-07-26",1.78,1.82,1.77,1.78,2026600.0],["2023-07-27",1.81,1.83,1.76,1.78,1929800.0],["2023-07-28",1.79,1.87,1.7,1.86,2302000.0],["2023-07-31",1.85,1.88,1.83,1.86,2925500.0],["2023-08-01",1.88,1.91,1.81,1.82,1829200.0],["2023-08-02",1.76,1.79,1.75,1.76,2247100.0],["2023-08-03",1.74,1.88,1.73,1.85,3953200.0],["2023-08-04",1.98,2.17,1.91,1.99,6908200.0],["2023-08-07",2.02,2.03,1.81,1.82,4501200.0],["2023-08-08",1.84,1.93,1.83,1.88,2668100.0],["2023-08-09",1.89,1.9,1.76,1.77,2968900.0],["2023-08-10",1.8,1.9,1.79,1.82,2424800.0],["2023-08-11",1.82,1.84,1.79,1.81,2529400.0],["2023-08-14",1.8,1.8,1.74,1.75,1746900.0],["2023-08-15",1.74,1.95,1.74,1.82,3815900.0],["2023-08-16",1.81,1.85,1.79,1.79,2846200.0],["2023-08-17",1.81,1.82,1.73,1.74,2632500.0],["2023-08-18",1.74,1.79,1.73,1.75,1680200.0],["2023-08-21",1.77,1.77,1.69,1.7,1765200.0],["2023-08-22",1.71,1.77,1.67,1.7,1783300.0],["2023-08-23",1.74,1.88,1.73,1.8,3162500.0],["2023-08-24",1.81,1.81,1.74,1.74,1502100.0],["2023-08-25",1.75,1.77,1.7,1.73,1435800.0],["2023-08-28",1.76,1.79,1.72,1.73,1812700.0],["2023-08-29",1.72,1.8,1.72,1.77,10049200.0],["2023-08-30",1.77,1.9,1.76,1.86,2670700.0],["2023-08-31",1.88,1.89,1.83,1.83,2387300.0],["2023-09-01",1.85,1.88,1.8,1.81,1378800.0],["2023-09-05",1.82,1.84,1.73,1.74,1709400.0],["2023-09-06",1.75,1.77,1.72,1.76,1209300.0],["2023-09-07",1.73,1.77,1.71,1.71,1595400.0],["2023-09-08",1.71,1.72,1.69,1.71,1479900.0],["2023-09-11",1.73,1.75,1.72,1.72,1134100.0],["2023-09-12",1.73,1.76,1.67,1.68,2020500.0],["2023-09-13",1.68,1.71,1.62,1.64,1560700.0],["2023-09-14",1.64,1.68,1.63,1.65,1755700.0],["2023-09-15",1.67,1.68,1.61,1.64,4291900.0],["2023-09-18",1.64,1.66,1.62,1.62,1356400.0],["2023-09-19",1.63,1.67,1.62,1.66,1879300.0],["2023-09-20",1.63,1.7,1.63,1.64,1957500.0],["2023-09-21",1.63,1.65,1.59,1.62,2171800.0],["2023-09-22",1.64,1.65,1.6,1.62,3906700.0],["2023-09-25",1.61,1.61,1.56,1.6,1374800.0],["2023-09-26",1.61,1.64,1.57,1.57,1510900.0],["2023-09-27",1.59,1.61,1.52,1.56,1495900.0],["2023-09-28",1.56,1.58,1.48,1.5,3055200.0],["2023-09-29",1.57,1.6,1.52,1.6,3186600.0],["2023-10-02",1.59,1.6,1.5,1.53,1975700.0],["2023-10-03",1.53,1.54,1.46,1.49,1984100.0],["2023-10-04",1.47,1.53,1.43,1.5,1815600.0],["2023-10-05",1.49,1.54,1.46,1.51,1721300.0],["2023-10-06",1.49,1.53,1.47,1.52,1490700.0],["2023-10-09",1.49,1.52,1.46,1.5,1635300.0],["2023-10-10",1.5,1.56,1.49,1.5,1475800.0],["2023-10-11",1.49,1.51,1.43,1.43,1495900.0],["2023-10-12",1.42,1.42,1.38,1.38,2856200.0],["2023-10-13",1.38,1.39,1.28,1.35,2443500.0],["2023-10-16",1.36,1.36,1.27,1.32,2807700.0],["2023-10-17",1.31,1.36,1.3,1.33,1454100.0],["2023-10-18",1.3,1.33,1.27,1.3,2400400.0],["2023-10-19",1.28,1.3,1.27,1.28,1348400.0],["2023-10-20",1.29,1.31,1.23,1.29,1970100.0],["2023-10-23",1.25,1.31,1.24,1.26,2883200.0],["2023-10-24",1.27,1.35,1.27,1.32,2068600.0],["2023-10-25",1.29,1.32,1.27,1.27,1174000.0],["2023-10-26",1.26,1.28,1.23,1.26,1616600.0],["2023-10-27",1.26,1.29,1.22,1.23,1418300.0],["2023-10-30",1.24,1.25,1.2,1.23,1377900.0],["2023-10-31",1.22,1.26,1.22,1.25,2363200.0],["2023-11-01",1.24,1.26,1.22,1.25,1958900.0],["2023-11-02",1.27,1.3,1.25,1.28,2955000.0],["2023-11-03",1.3,1.37,1.3,1.35,1972400.0],["2023-11-06",1.35,1.36,1.31,1.34,1572800.0],["2023-11-07",1.3,1.4,1.3,1.34,3101300.0],["2023-11-08",1.35,1.38,1.3,1.34,1606400.0],["2023-11-09",1.33,1.34,1.25,1.28,1980700.0],["2023-11-10",1.3,1.3,1.22,1.26,2483400.0],["2023-11-13",1.27,1.33,1.25,1.28,1740600.0],["2023-11-14",1.31,1.4,1.31,1.39,2177600.0],["2023-11-15",1.39,1.48,1.39,1.42,2191200.0],["2023-11-16",1.44,1.44,1.37,1.43,1650500.0],["2023-11-17",1.44,1.45,1.4,1.43,1287000.0],["2023-11-20",1.44,1.5,1.42,1.48,2994700.0],["2023-11-21",1.49,1.51,1.43,1.51,1413200.0],["2023-11-22",1.53,1.57,1.51,1.53,1858800.0],["2023-11-24",1.55,1.57,1.51,1.51,576100.0],["2023-11-27",1.52,1.58,1.5,1.57,1810000.0],["2023-11-28",1.57,1.57,1.52,1.56,1298600.0],["2023-11-29",1.56,1.62,1.52,1.53,1609500.0],["2023-11-30",1.52,1.55,1.46,1.46,4083100.0],["2023-12-01",1.45,1.54,1.43,1.53,1602400.0],["2023-12-04",1.53,1.64,1.53,1.62,2443400.0],["2023-12-05",1.62,1.66,1.59,1.59,2143900.0],["2023-12-06",1.6,1.64,1.59,1.6,1913700.0],["2023-12-07",1.61,1.63,1.58,1.6,1405000.0],["2023-12-08",1.6,1.63,1.56,1.63,1105700.0],["2023-12-11",1.6,1.61,1.52,1.53,2041600.0],["2023-12-12",1.53,1.53,1.45,1.46,1599700.0],["2023-12-13",1.46,1.56,1.43,1.54,1983100.0],["2023-12-14",1.54,1.66,1.54,1.62,2904800.0],["2023-12-15",1.63,1.65,1.53,1.55,4438600.0],["2023-12-18",1.55,1.55,1.5,1.54,1777300.0],["2023-12-19",1.55,1.62,1.54,1.62,2074000.0],["2023-12-20",1.6,1.66,1.55,1.56,1781800.0],["2023-12-21",1.57,1.6,1.55,1.6,1824600.0],["2023-12-22",1.6,1.64,1.57,1.6,1835000.0],["2023-12-26",1.61,1.63,1.58,1.62,1568600.0],["2023-12-27",1.63,1.66,1.56,1.58,3495000.0],["2023-12-28",1.57,1.6,1.54,1.58,1930700.0],["2023-12-29",1.57,1.59,1.49,1.51,2760800.0],["2024-01-02",1.51,1.57,1.5,1.57,2092900.0],["2024-01-03",1.55,1.56,1.49,1.5,3383200.0],["2024-01-04",1.22,1.22,0.87,0.91,89852600.0],["2024-01-05",0.92,0.95,0.85,0.89,160753100.0],["2024-01-08",0.93,1.03,0.91,1.0,78236100.0],["2024-01-09",1.0,1.11,0.99,1.04,20161100.0],["2024-01-10",1.06,1.09,0.97,1.01,24915700.0],["2024-01-11",1.02,1.03,0.93,0.95,30038800.0],["2024-01-12",0.96,1.01,0.95,0.98,13523600.0],["2024-01-16",0.98,0.99,0.93,0.94,8197800.0],["2024-01-17",0.95,1.01,0.94,0.99,9797000.0],["2024-01-18",1.02,1.05,0.95,0.98,8373100.0],["2024-01-19",1.0,1.01,0.95,1.0,5866100.0],["2024-01-22",1.0,1.02,0.97,1.01,6691700.0],["2024-01-23",1.01,1.02,0.98,1.0,6558200.0],["2024-01-24",1.03,1.06,0.99,1.0,5726000.0],["2024-01-25",1.01,1.01,0.97,0.99,14138500.0],["2024-01-26",1.0,1.0,0.98,0.98,11059600.0],["2024-01-29",0.99,1.05,0.97,1.02,10715100.0],["2024-01-30",1.05,1.05,0.99,1.01,3427800.0],["2024-01-31",1.01,1.06,1.01,1.02,4736800.0],["2024-02-01",1.04,1.05,0.99,1.01,7121200.0],["2024-02-02",1.0,1.01,0.97,1.0,15007500.0],["2024-02-05",1.0,1.01,0.97,0.97,8355300.0],["2024-02-06",0.98,1.01,0.97,0.98,8688000.0],["2024-02-07",0.99,1.02,0.92,1.0,16243600.0],["2024-02-08",0.99,1.04,0.99,1.02,4085500.0],["2024-02-09",1.02,1.07,1.01,1.05,3556000.0],["2024-02-12",1.04,1.05,1.03,1.04,2938900.0],["2024-02-13",1.03,1.04,1.0,1.0,2499400.0],["2024-02-14",1.01,1.03,1.0,1.03,1937900.0],["2024-02-15",1.05,1.07,1.0,1.02,3028200.0],["2024-02-16",1.02,1.04,1.01,1.01,1971100.0],["2024-02-20",1.02,1.05,1.02,1.03,2723200.0],["2024-02-21",1.03,1.03,0.94,1.01,26670700.0],["2024-02-22",1.02,1.04,0.96,0.97,8706400.0],["2024-02-23",1.0,1.0,0.94,0.95,6491800.0],["2024-02-26",0.96,1.01,0.96,1.0,7285100.0],["2024-02-27",1.01,1.07,0.99,1.05,10370100.0],["2024-02-28",1.0,1.01,0.95,0.99,12950500.0],["2024-02-29",1.0,1.02,0.98,1.0,5050100.0],["2024-03-01",1.0,1.01,0.99,0.99,8760500.0],["2024-03-04",0.98,1.01,0.98,1.0,3206800.0],["2024-03-05",0.99,1.01,0.92,0.93,15563200.0],["2024-03-06",0.97,0.97,0.93,0.94,12624900.0],["2024-03-07",0.96,0.98,0.94,0.95,6690400.0],["2024-03-08",0.96,1.0,0.93,0.96,8912900.0],["2024-03-11",0.96,0.97,0.94,0.94,7665700.0],["2024-03-12",0.93,0.94,0.92,0.93,6028700.0],["2024-03-13",0.94,0.94,0.91,0.92,9752700.0],["2024-03-14",0.93,0.93,0.88,0.89,10628100.0],["2024-03-15",0.9,0.92,0.89,0.89,9806700.0],["2024-03-18",0.9,0.91,0.86,0.87,10704700.0],["2024-03-19",0.87,0.88,0.86,0.87,9353000.0],["2024-03-20",0.88,0.92,0.87,0.89,17251000.0],["2024-03-21",0.89,1.01,0.89,0.93,21709700.0],["2024-03-22",0.98,0.99,0.92,0.96,25547000.0],["2024-03-25",0.96,1.01,0.92,1.01,29847800.0],["2024-03-26",1.0,1.01,0.99,1.01,3616400.0],["2024-03-27",1.0,1.11,1.0,1.07,11816700.0],["2024-03-28",1.13,1.25,1.12,1.2,28900600.0],["2024-04-01",1.2,1.36,1.19,1.31,14490500.0],["2024-04-02",1.26,1.37,1.23,1.35,10991400.0],["2024-04-03",1.33,1.4,1.32,1.35,11598600.0],["2024-04-04",1.35,1.4,1.35,1.36,6175200.0],["2024-04-05",1.36,1.37,1.33,1.35,4288400.0],["2024-04-08",1.37,1.43,1.36,1.4,8682200.0],["2024-04-09",1.4,1.43,1.36,1.38,14155400.0],["2024-04-10",1.34,1.34,1.21,1.27,12158400.0],["2024-04-11",1.27,1.29,1.21,1.29,3358600.0],["2024-04-12",1.26,1.27,1.21,1.23,4737700.0],["2024-04-15",1.24,1.27,1.21,1.23,3731500.0],["2024-04-16",1.25,1.25,1.2,1.21,4061900.0],["2024-04-17",1.22,1.26,1.21,1.25,4733300.0],["2024-04-18",1.25,1.26,1.2,1.23,4096900.0],["2024-04-19",1.2,1.24,1.2,1.23,2666400.0],["2024-04-22",1.24,1.28,1.22,1.23,3626900.0],["2024-04-23",1.23,1.26,1.23,1.25,2387300.0],["2024-04-24",1.26,1.27,1.21,1.23,6063800.0],["2024-04-25",1.2,1.23,1.19,1.22,4751400.0],["2024-04-26",1.22,1.26,1.22,1.26,1947700.0],["2024-04-29",1.26,1.31,1.24,1.24,4186000.0],["2024-04-30",1.23,1.27,1.21,1.22,3102800.0],["2024-05-01",1.25,1.28,1.22,1.27,5334900.0],["2024-05-02",1.29,1.31,1.27,1.3,6781700.0],["2024-05-03",1.32,1.35,1.29,1.3,4487700.0],["2024-05-06",1.29,1.34,1.29,1.32,3116800.0],["2024-05-07",1.31,1.34,1.3,1.3,4736100.0],["2024-05-08",1.17,1.25,1.15,1.25,5449000.0],["2024-05-09",1.23,1.26,1.23,1.26,1717300.0],["2024-05-10",1.26,1.29,1.24,1.28,2103500.0],["2024-05-13",1.28,1.31,1.26,1.26,2245000.0],["2024-05-14",1.25,1.33,1.25,1.31,3857400.0],["2024-05-15",1.3,1.36,1.29,1.35,3122000.0],["2024-05-16",1.33,1.35,1.29,1.3,2169600.0],["2024-05-17",1.3,1.36,1.26,1.32,2821700.0],["2024-05-20",1.33,1.36,1.31,1.32,2380500.0],["2024-05-21",1.32,1.33,1.27,1.3,3206500.0],["2024-05-22",1.3,1.33,1.29,1.32,1854100.0],["2024-05-23",1.31,1.33,1.26,1.28,2785300.0],["2024-05-24",1.31,1.36,1.28,1.36,2345000.0],["2024-05-28",1.36,1.4,1.35,1.36,3297700.0],["2024-05-29",1.34,1.4,1.32,1.37,5015700.0],["2024-05-30",1.37,1.45,1.37,1.41,4393100.0],["2024-05-31",1.42,1.44,1.37,1.37,8920900.0],["2024-06-03",1.38,1.43,1.38,1.42,3740600.0],["2024-06-04",1.42,1.44,1.4,1.4,8700800.0],["2024-06-05",1.4,1.42,1.39,1.41,2882400.0],["2024-06-06",1.38,1.4,1.34,1.34,2250700.0],["2024-06-07",1.34,1.34,1.28,1.29,2898700.0],["2024-06-10",1.26,1.3,1.25,1.3,1895400.0],["2024-06-11",1.27,1.33,1.25,1.32,6245000.0],["2024-06-12",1.35,1.37,1.3,1.31,3570200.0],["2024-06-13",1.3,1.33,1.24,1.28,3061000.0],["2024-06-14",1.25,1.27,1.22,1.25,1836000.0],["2024-06-17",1.22,1.26,1.22,1.25,2195500.0],["2024-06-18",1.24,1.26,1.23,1.26,1588400.0],["2024-06-20",1.25,1.26,1.23,1.24,1972000.0],["2024-06-21",1.22,1.25,1.2,1.22,8281300.0],["2024-06-24",1.22,1.33,1.22,1.31,3455000.0],["2024-06-25",1.32,1.34,1.29,1.29,2243600.0],["2024-06-26",1.27,1.29,1.25,1.28,1875400.0],["2024-06-27",1.27,1.28,1.23,1.26,1895500.0],["2024-06-28",1.27,1.29,1.21,1.25,9359500.0],["2024-07-01",1.23,1.25,1.22,1.23,1892500.0],["2024-07-02",1.23,1.24,1.21,1.21,1385400.0],["2024-07-03",1.21,1.24,1.2,1.22,833400.0],["2024-07-05",1.21,1.26,1.19,1.26,1872600.0],["2024-07-08",1.27,1.31,1.27,1.29,1628900.0],["2024-07-09",1.3,1.3,1.27,1.29,2162700.0],["2024-07-10",1.3,1.32,1.29,1.32,1253600.0],["2024-07-11",1.34,1.42,1.32,1.37,6022200.0],["2024-07-12",1.37,1.4,1.35,1.38,1371500.0],["2024-07-15",1.39,1.47,1.39,1.43,5852200.0],["2024-07-16",1.45,1.47,1.42,1.44,7624600.0],["2024-07-17",1.43,1.44,1.38,1.42,3218200.0],["2024-07-18",1.53,1.56,1.46,1.52,10413100.0],["2024-07-19",1.51,1.55,1.46,1.49,4109200.0],["2024-07-22",1.51,1.53,1.44,1.46,4068600.0],["2024-07-23",1.44,1.47,1.42,1.44,3020800.0],["2024-07-24",1.43,1.45,1.4,1.42,2297100.0],["2024-07-25",1.42,1.44,1.39,1.42,2738300.0],["2024-07-26",1.44,1.48,1.39,1.48,2905000.0],["2024-07-29",1.47,1.47,1.4,1.43,1799900.0],["2024-07-30",1.43,1.45,1.43,1.43,1338600.0],["2024-07-31",1.44,1.48,1.41,1.42,1592200.0],["2024-08-01",1.42,1.42,1.35,1.38,2648600.0],["2024-08-02",1.37,1.4,1.32,1.35,2309500.0],["2024-08-05",1.25,1.34,1.23,1.31,3280000.0],["2024-08-06",1.29,1.36,1.29,1.34,1261700.0],["2024-08-07",1.35,1.36,1.25,1.28,2590300.0],["2024-08-08",1.36,1.5,1.36,1.43,5559200.0],["2024-08-09",1.41,1.5,1.39,1.5,6310100.0],["2024-08-12",1.49,1.52,1.48,1.5,2532600.0],["2024-08-13",1.51,1.54,1.46,1.52,2635500.0],["2024-08-14",1.54,1.55,1.5,1.53,1800900.0],["2024-08-15",1.55,1.6,1.54,1.58,4256900.0],["2024-08-16",1.58,1.59,1.54,1.55,1528700.0],["2024-08-19",1.54,1.6,1.53,1.55,3031400.0],["2024-08-20",1.55,1.59,1.53,1.58,2799900.0],["2024-08-21",1.58,1.62,1.53,1.62,4229500.0],["2024-08-22",1.63,1.64,1.56,1.61,2487100.0],["2024-08-23",1.63,1.65,1.58,1.61,1800200.0],["2024-08-26",1.62,1.64,1.59,1.62,3023100.0],["2024-08-27",1.62,1.69,1.56,1.65,2537900.0],["2024-08-28",1.67,1.69,1.6,1.65,2514800.0],["2024-08-29",1.64,1.66,1.59,1.59,3969100.0],["2024-08-30",1.62,1.74,1.61,1.68,4870500.0],["2024-09-03",1.68,1.71,1.59,1.62,3351000.0],["2024-09-04",1.61,1.68,1.61,1.62,2454200.0],["2024-09-05",1.57,1.62,1.52,1.6,3067800.0],["2024-09-06",1.55,1.61,1.52,1.56,3177900.0],["2024-09-09",1.5,1.6,1.49,1.56,3319200.0],["2024-09-10",1.5,1.63,1.5,1.59,3483300.0],["2024-09-11",1.55,1.59,1.51,1.56,3308400.0],["2024-09-12",1.54,1.57,1.49,1.55,3018300.0],["2024-09-13",1.52,1.6,1.51,1.57,2171200.0],["2024-09-16",1.52,1.67,1.51,1.64,3411900.0],["2024-09-17",1.55,1.75,1.55,1.66,4346200.0],["2024-09-18",1.61,1.7,1.59,1.62,3605400.0],["2024-09-19",1.62,1.65,1.58,1.59,3488100.0],["2024-09-20",1.55,1.57,1.47,1.48,10272400.0],["2024-09-23",1.45,1.53,1.44,1.5,3670100.0],["2024-09-24",1.48,1.51,1.45,1.48,3207900.0],["2024-09-25",1.46,1.52,1.45,1.48,4677700.0],["2024-09-26",1.49,1.54,1.47,1.49,2621400.0],["2024-09-27",1.47,1.54,1.46,1.52,3216300.0],["2024-09-30",1.5,1.51,1.47,1.49,4815300.0],["2024-10-01",1.48,1.52,1.47,1.49,2111800.0],["2024-10-02",1.47,1.58,1.47,1.52,4101900.0],["2024-10-03",1.52,1.57,1.51,1.51,1198000.0],["2024-10-04",1.48,1.53,1.47,1.49,2120000.0],["2024-10-07",1.48,1.48,1.43,1.45,2449200.0],["2024-10-08",1.44,1.48,1.43,1.47,1759100.0],["2024-10-09",1.45,1.56,1.45,1.5,3543900.0],["2024-10-10",1.47,1.51,1.46,1.47,2346500.0],["2024-10-11",1.46,1.5,1.42,1.46,3098800.0],["2024-10-14",1.46,1.49,1.44,1.47,2209700.0],["2024-10-15",1.46,1.51,1.45,1.47,2337800.0],["2024-10-16",1.47,1.51,1.45,1.49,1983600.0],["2024-10-17",1.47,1.5,1.44,1.46,2251600.0],["2024-10-18",1.46,1.49,1.45,1.47,2100700.0],["2024-10-21",1.47,1.48,1.44,1.45,2447500.0],["2024-10-22",1.44,1.46,1.44,1.46,1523800.0],["2024-10-23",1.45,1.48,1.44,1.46,2245900.0],["2024-10-24",1.45,1.47,1.4,1.4,5957200.0],["2024-10-25",1.42,1.45,1.4,1.42,1597900.0],["2024-10-28",1.42,1.5,1.42,1.5,4184100.0],["2024-10-29",1.48,1.62,1.48,1.6,6325900.0],["2024-10-30",1.56,1.61,1.5,1.52,3282800.0],["2024-10-31",1.53,1.55,1.5,1.51,1684300.0],["2024-11-01",1.51,1.57,1.51,1.51,2510000.0],["2024-11-04",1.5,1.53,1.45,1.48,3671900.0],["2024-11-05",1.47,1.48,1.42,1.46,2628200.0],["2024-11-06",1.46,1.5,1.43,1.47,3645200.0],["2024-11-07",1.46,1.49,1.37,1.45,5823200.0],["2024-11-08",1.46,1.56,1.44,1.52,5945400.0],["2024-11-11",1.52,1.58,1.48,1.57,5101800.0],["2024-11-12",1.56,1.64,1.56,1.61,4304500.0],["2024-11-13",1.63,1.71,1.59,1.6,5573200.0],["2024-11-14",1.58,1.65,1.56,1.62,5508900.0],["2024-11-15",1.6,1.65,1.56,1.64,9564500.0],["2024-11-18",1.62,1.68,1.62,1.64,7856900.0],["2024-11-19",1.62,1.65,1.57,1.62,7589800.0],["2024-11-20",1.62,1.62,1.55,1.58,2670400.0],["2024-11-21",1.57,1.59,1.56,1.56,1902700.0],["2024-11-22",1.56,1.61,1.55,1.58,3214300.0],["2024-11-25",1.59,1.65,1.59,1.62,4141000.0],["2024-11-26",1.61,1.61,1.48,1.55,6789700.0],["2024-11-27",1.55,1.59,1.52,1.58,4396000.0],["2024-11-29",1.57,1.59,1.52,1.54,2938800.0],["2024-12-02",1.53,1.55,1.49,1.53,11554900.0],["2024-12-03",1.52,1.59,1.51,1.58,10786400.0],["2024-12-04",1.58,1.62,1.55,1.56,3236900.0],["2024-12-05",1.56,1.58,1.52,1.57,4346600.0],["2024-12-06",1.56,1.6,1.55,1.59,1754100.0],["2024-12-09",1.61,1.64,1.58,1.58,2654000.0],["2024-12-10",1.58,1.59,1.55,1.56,2077100.0],["2024-12-11",1.55,1.62,1.53,1.59,3025200.0],["2024-12-12",1.62,1.76,1.6,1.61,6925300.0],["2024-12-13",1.63,1.65,1.58,1.59,3051900.0],["2024-12-16",1.59,1.61,1.54,1.6,8201100.0],["2024-12-17",1.6,1.63,1.56,1.61,5517500.0],["2024-12-18",1.61,1.65,1.55,1.56,3147000.0],["2024-12-19",1.57,1.6,1.54,1.57,4119200.0],["2024-12-20",1.57,1.57,1.53,1.54,4494800.0],["2024-12-23",1.54,1.54,1.5,1.51,2957400.0],["2024-12-24",1.5,1.53,1.49,1.51,1407300.0],["2024-12-26",1.5,1.54,1.5,1.52,1287900.0],["2024-12-27",1.52,1.53,1.47,1.48,2219200.0],["2024-12-30",1.48,1.48,1.43,1.47,2755800.0],["2024-12-31",1.47,1.5,1.45,1.47,2964800.0],["2025-01-02",1.48,1.53,1.44,1.45,2049900.0],["2025-01-03",1.45,1.48,1.44,1.48,2083500.0],["2025-01-06",1.48,1.49,1.45,1.45,5485700.0],["2025-01-07",1.46,1.52,1.46,1.51,2548200.0],["2025-01-08",1.49,1.51,1.45,1.48,1898600.0],["2025-01-10",1.46,1.5,1.43,1.47,2556000.0],["2025-01-13",1.45,1.55,1.45,1.53,4989500.0],["2025-01-14",1.53,1.54,1.44,1.48,3411500.0],["2025-01-15",1.52,1.52,1.46,1.47,2679900.0],["2025-01-16",1.49,1.5,1.46,1.47,1502700.0],["2025-01-17",1.48,1.49,1.45,1.47,2573800.0],["2025-01-21",1.48,1.51,1.47,1.5,2252400.0],["2025-01-22",1.48,1.49,1.47,1.47,1795000.0],["2025-01-23",1.46,1.5,1.46,1.49,1852900.0],["2025-01-24",1.48,1.5,1.47,1.48,1341100.0],["2025-01-27",1.48,1.49,1.47,1.47,2016300.0],["2025-01-28",1.49,1.52,1.46,1.5,2072400.0],["2025-01-29",1.5,1.52,1.48,1.5,1809000.0],["2025-01-30",1.52,1.54,1.5,1.51,1779400.0],["2025-01-31",1.51,1.54,1.49,1.52,3805300.0],["2025-02-03",1.5,1.52,1.47,1.5,8058300.0],["2025-02-04",1.53,1.59,1.51,1.56,5834600.0],["2025-02-05",1.58,1.62,1.56,1.61,4024500.0],["2025-02-06",1.63,1.66,1.6,1.62,3291800.0],["2025-02-07",1.62,1.64,1.59,1.61,1729400.0],["2025-02-10",1.62,1.66,1.61,1.65,3443500.0],["2025-02-11",1.65,1.68,1.61,1.62,1954500.0],["2025-02-12",1.62,1.65,1.6,1.64,1672500.0],["2025-02-13",1.64,1.66,1.62,1.66,1672100.0],["2025-02-14",1.66,1.66,1.63,1.64,1444300.0],["2025-02-18",1.65,1.74,1.64,1.72,3795400.0],["2025-02-19",1.74,1.74,1.69,1.71,2414500.0],["2025-02-20",1.7,1.72,1.67,1.67,1869200.0],["2025-02-21",1.7,1.74,1.67,1.68,2629000.0],["2025-02-24",1.71,1.73,1.68,1.72,3192800.0],["2025-02-25",1.73,1.73,1.63,1.64,2108800.0],["2025-02-26",1.66,1.71,1.65,1.66,2868300.0],["2025-02-27",1.68,1.7,1.62,1.63,4870400.0],["2025-02-28",1.7,1.84,1.67,1.74,18265900.0],["2025-03-03",1.75,1.8,1.73,1.75,29655600.0],["2025-03-04",1.75,1.95,1.75,1.92,49603600.0],["2025-03-05",1.93,2.04,1.9,1.94,15837400.0],["2025-03-06",1.94,1.95,1.85,1.89,5283200.0],["2025-03-07",1.88,1.94,1.86,1.9,5853700.0],["2025-03-10",1.9,1.92,1.83,1.84,4871700.0],["2025-03-11",1.94,1.95,1.77,1.8,5224600.0],["2025-03-12",1.83,1.83,1.75,1.78,2696800.0],["2025-03-13",1.77,1.77,1.72,1.72,2558200.0],["2025-03-14",1.72,1.74,1.71,1.74,2072400.0],["2025-03-17",1.75,1.82,1.73,1.81,3509000.0],["2025-03-18",1.8,1.82,1.75,1.79,2325400.0],["2025-03-19",1.76,1.87,1.76,1.86,6424300.0],["2025-03-20",1.83,1.86,1.81,1.82,3634400.0],["2025-03-21",1.81,1.81,1.75,1.8,6951500.0],["2025-03-24",1.8,1.83,1.79,1.81,2084100.0],["2025-03-25",1.8,1.81,1.78,1.8,1722300.0],["2025-03-26",1.79,1.79,1.77,1.77,2685900.0],["2025-03-27",1.78,1.8,1.73,1.74,2166000.0],["2025-03-28",1.74,1.75,1.68,1.7,2950800.0],["2025-03-31",1.69,1.69,1.65,1.66,3176100.0],["2025-04-01",1.67,1.69,1.64,1.66,2572500.0],["2025-04-02",1.65,1.68,1.6,1.65,9054700.0],["2025-04-03",1.61,1.64,1.56,1.57,3036700.0],["2025-04-04",1.57,1.6,1.54,1.55,4455400.0],["2025-04-07",1.5,1.58,1.47,1.53,6155900.0],["2025-04-08",1.56,1.56,1.44,1.46,4120500.0],["2025-04-09",1.44,1.52,1.39,1.49,5684500.0],["2025-04-10",1.44,1.46,1.34,1.36,7023900.0],["2025-04-11",1.38,1.42,1.35,1.42,2669100.0],["2025-04-14",1.43,1.46,1.4,1.42,2372100.0],["2025-04-15",1.43,1.46,1.41,1.44,2517400.0],["2025-04-16",1.43,1.45,1.4,1.42,2248400.0],["2025-04-17",1.41,1.44,1.4,1.42,2162000.0],["2025-04-21",1.41,1.42,1.37,1.37,1916900.0],["2025-04-22",1.4,1.45,1.38,1.43,2969700.0],["2025-04-23",1.5,1.55,1.44,1.47,2679600.0],["2025-04-24",1.48,1.48,1.43,1.46,2304000.0],["2025-04-25",1.44,1.46,1.4,1.41,3299600.0],["2025-04-28",1.41,1.42,1.39,1.41,2031500.0],["2025-04-29",1.38,1.42,1.35,1.4,2725000.0],["2025-04-30",1.39,1.4,1.36,1.38,2581500.0],["2025-05-01",1.31,1.38,1.24,1.35,4469900.0],["2025-05-02",1.35,1.44,1.34,1.39,2924500.0],["2025-05-05",1.38,1.41,1.35,1.36,3595400.0],["2025-05-06",1.34,1.36,1.27,1.28,9840900.0],["2025-05-07",1.27,1.28,1.24,1.25,4221400.0],["2025-05-08",1.26,1.29,1.23,1.26,3801700.0],["2025-05-09",1.26,1.28,1.21,1.24,3715900.0],["2025-05-12",1.27,1.28,1.25,1.26,2636500.0],["2025-05-13",1.25,1.33,1.25,1.3,5987000.0],["2025-05-14",1.3,1.31,1.26,1.26,3151900.0],["2025-05-15",1.27,1.35,1.27,1.33,4226600.0],["2025-05-16",1.34,1.38,1.32,1.33,4481500.0],["2025-05-19",1.32,1.34,1.31,1.33,1719700.0],["2025-05-20",1.33,1.36,1.32,1.33,1967000.0],["2025-05-21",1.32,1.34,1.3,1.3,1748100.0],["2025-05-22",1.29,1.31,1.27,1.27,2411800.0],["2025-05-23",1.26,1.28,1.23,1.26,2184400.0],["2025-05-27",1.28,1.34,1.28,1.31,2396200.0],["2025-05-28",1.3,1.33,1.3,1.3,1768800.0],["2025-05-29",1.31,1.37,1.3,1.36,3739200.0],["2025-05-30",1.35,1.39,1.34,1.36,3973100.0],["2025-06-02",1.35,1.42,1.35,1.38,4243700.0],["2025-06-03",1.37,1.42,1.36,1.38,3139900.0],["2025-06-04",1.39,1.4,1.34,1.35,1638400.0],["2025-06-05",1.35,1.38,1.34,1.37,2250900.0],["2025-06-06",1.38,1.4,1.36,1.36,2325900.0],["2025-06-09",1.38,1.4,1.36,1.38,2786400.0],["2025-06-10",1.37,1.39,1.36,1.38,1938900.0],["2025-06-11",1.38,1.39,1.35,1.35,2117500.0],["2025-06-12",1.33,1.36,1.32,1.34,2489500.0],["2025-06-13",1.32,1.36,1.32,1.33,2313600.0],["2025-06-16",1.36,1.37,1.29,1.33,3434400.0],["2025-06-17",1.33,1.33,1.28,1.29,3646000.0],["2025-06-18",1.29,1.31,1.28,1.29,3718400.0],["2025-06-20",1.3,1.31,1.27,1.29,14291200.0],["2025-06-23",1.29,1.3,1.24,1.27,4295300.0],["2025-06-24",1.29,1.3,1.27,1.29,3855200.0],["2025-06-25",1.3,1.31,1.26,1.27,1562600.0],["2025-06-26",1.27,1.32,1.27,1.32,2045400.0],["2025-06-27",1.32,1.34,1.3,1.32,8224900.0],["2025-06-30",1.34,1.34,1.3,1.32,1913300.0],["2025-07-01",1.33,1.36,1.31,1.33,2587000.0],["2025-07-02",1.34,1.35,1.33,1.34,2683400.0],["2025-07-03",1.35,1.37,1.35,1.36,1029900.0],["2025-07-07",1.36,1.37,1.33,1.34,2330400.0],["2025-07-08",1.36,1.38,1.35,1.36,1606200.0],["2025-07-09",1.36,1.39,1.33,1.38,3285600.0],["2025-07-10",1.37,1.39,1.35,1.36,1359600.0],["2025-07-11",1.35,1.38,1.34,1.35,1768400.0],["2025-07-14",1.35,1.36,1.32,1.34,1976800.0],["2025-07-15",1.35,1.36,1.32,1.33,1872000.0],["2025-07-16",1.35,1.36,1.33,1.36,1883700.0],["2025-07-17",1.36,1.42,1.35,1.38,3258300.0],["2025-07-18",1.38,1.39,1.34,1.35,2569100.0],["2025-07-21",1.36,1.43,1.35,1.4,4311600.0],["2025-07-22",1.4,1.41,1.34,1.38,3849100.0],["2025-07-23",1.39,1.44,1.37,1.43,3716000.0],["2025-07-24",1.44,1.45,1.39,1.4,1730100.0],["2025-07-25",1.38,1.4,1.36,1.37,2079500.0],["2025-07-28",1.36,1.38,1.34,1.35,1725200.0],["2025-07-29",1.35,1.37,1.34,1.35,1955800.0],["2025-07-30",1.34,1.38,1.32,1.34,2232000.0],["2025-07-31",1.32,1.34,1.27,1.28,4432000.0],["2025-08-01",1.22,1.23,1.11,1.19,7424500.0],["2025-08-04",1.19,1.31,1.18,1.27,3728400.0],["2025-08-05",1.24,1.29,1.2,1.26,3666800.0],["2025-08-06",1.25,1.3,1.25,1.27,2766000.0],["2025-08-07",1.27,1.27,1.22,1.23,3049000.0],["2025-08-08",1.32,1.32,1.23,1.25,3585900.0],["2025-08-11",1.28,1.32,1.27,1.3,2974500.0],["2025-08-12",1.3,1.34,1.29,1.32,2432500.0],["2025-08-13",1.32,1.37,1.32,1.35,1979500.0],["2025-08-14",1.34,1.37,1.32,1.35,1512000.0],["2025-08-15",1.36,1.38,1.34,1.37,1677800.0],["2025-08-18",1.37,1.4,1.36,1.4,2171200.0],["2025-08-19",1.39,1.39,1.35,1.36,1292600.0],["2025-08-20",1.37,1.4,1.35,1.39,1570800.0],["2025-08-21",1.37,1.4,1.36,1.38,1539300.0],["2025-08-22",1.39,1.42,1.38,1.41,3719000.0],["2025-08-25",1.41,1.43,1.39,1.39,1744900.0],["2025-08-26",1.4,1.42,1.39,1.39,3186400.0],["2025-08-27",1.4,1.43,1.39,1.42,1320600.0],["2025-08-28",1.42,1.43,1.4,1.42,1368400.0],["2025-08-29",1.41,1.41,1.37,1.38,1663900.0],["2025-09-02",1.36,1.39,1.35,1.36,2050900.0],["2025-09-03",1.35,1.38,1.34,1.38,1964400.0],["2025-09-04",1.37,1.39,1.36,1.38,1542300.0],["2025-09-05",1.37,1.38,1.34,1.35,1624700.0],["2025-09-08",1.36,1.42,1.36,1.42,2536300.0],["2025-09-09",1.4,1.42,1.39,1.41,2675700.0],["2025-09-10",1.41,1.43,1.4,1.41,1737300.0],["2025-09-11",1.41,1.44,1.4,1.43,2092000.0],["2025-09-12",1.43,1.43,1.4,1.4,1512700.0],["2025-09-15",1.38,1.4,1.37,1.38,1982800.0],["2025-09-16",1.37,1.41,1.37,1.39,1939800.0],["2025-09-17",1.38,1.43,1.37,1.39,2323800.0],["2025-09-18",1.4,1.52,1.38,1.51,3593200.0],["2025-09-19",1.51,1.53,1.45,1.45,10173800.0],["2025-09-22",1.45,1.47,1.39,1.44,2998600.0],["2025-09-23",1.44,1.48,1.41,1.44,2327900.0],["2025-09-24",1.45,1.49,1.42,1.48,2675700.0],["2025-09-25",1.47,1.48,1.43,1.43,1936200.0],["2025-09-26",1.43,1.47,1.41,1.45,2112900.0],["2025-09-29",1.46,1.5,1.44,1.47,2642800.0],["2025-09-30",1.47,1.55,1.47,1.55,2516700.0],["2025-10-01",1.52,1.57,1.52,1.55,2238000.0],["2025-10-02",1.55,1.56,1.51,1.54,2001600.0],["2025-10-03",1.54,1.59,1.54,1.56,1717400.0],["2025-10-06",1.57,1.6,1.55,1.58,1404500.0],["2025-10-07",1.58,1.6,1.54,1.54,1517000.0],["2025-10-08",1.54,1.57,1.53,1.55,1781200.0],["2025-10-09",1.55,1.56,1.54,1.56,1390600.0],["2025-10-10",1.56,1.57,1.5,1.51,2051000.0],["2025-10-13",1.53,1.54,1.49,1.51,1294400.0],["2025-10-14",1.49,1.53,1.48,1.52,1243100.0],["2025-10-15",1.52,1.53,1.5,1.52,1517800.0],["2025-10-16",1.53,1.56,1.5,1.5,1344800.0],["2025-10-17",1.5,1.53,1.49,1.52,1573500.0],["2025-10-20",1.54,1.55,1.52,1.53,1821000.0],["2025-10-21",1.52,1.53,1.48,1.48,1330200.0],["2025-10-22",1.49,1.51,1.46,1.51,2255500.0],["2025-10-23",1.5,1.52,1.49,1.52,1081500.0],["2025-10-24",1.53,1.54,1.49,1.5,1227500.0],["2025-10-27",1.5,1.51,1.44,1.45,1272500.0],["2025-10-28",1.45,1.47,1.43,1.44,1234300.0],["2025-10-29",1.44,1.47,1.41,1.43,2541900.0],["2025-10-30",1.4,1.5,1.4,1.46,2297900.0],["2025-10-31",1.42,1.44,1.35,1.36,3978700.0],["2025-11-03",1.37,1.43,1.36,1.4,3269300.0],["2025-11-04",1.37,1.43,1.37,1.39,2716000.0],["2025-11-05",1.38,1.4,1.34,1.34,2457400.0],["2025-11-06",1.35,1.4,1.3,1.38,3913700.0],["2025-11-07",1.38,1.39,1.32,1.34,3038800.0],["2025-11-10",1.35,1.38,1.32,1.33,1721800.0],["2025-11-11",1.34,1.35,1.22,1.33,3313800.0],["2025-11-12",1.34,1.36,1.3,1.32,2087800.0],["2025-11-13",1.32,1.33,1.28,1.28,2235100.0],["2025-11-14",1.26,1.31,1.25,1.28,2637600.0],["2025-11-17",1.27,1.3,1.25,1.27,3343200.0],["2025-11-18",1.25,1.29,1.24,1.28,2383900.0],["2025-11-19",1.29,1.33,1.28,1.31,2521000.0],["2025-11-20",1.32,1.35,1.29,1.3,3798200.0],["2025-11-21",1.3,1.34,1.29,1.32,3299700.0],["2025-11-24",1.32,1.34,1.29,1.3,5267000.0],["2025-11-25",1.3,1.36,1.3,1.35,2716400.0],["2025-11-26",1.33,1.36,1.33,1.34,1518300.0],["2025-11-28",1.35,1.36,1.33,1.36,1115700.0],["2025-12-01",1.34,1.35,1.3,1.32,2744800.0],["2025-12-02",1.31,1.36,1.3,1.33,2730000.0],["2025-12-03",1.33,1.37,1.32,1.37,2986000.0],["2025-12-04",1.36,1.37,1.33,1.35,1281800.0],["2025-12-05",1.33,1.36,1.33,1.34,1394500.0],["2025-12-08",1.34,1.35,1.28,1.32,5113500.0],["2025-12-09",1.31,1.38,1.3,1.36,3562100.0],["2025-12-10",1.36,1.39,1.33,1.37,2912900.0],["2025-12-11",1.38,1.39,1.36,1.39,2444700.0],["2025-12-12",1.39,1.42,1.35,1.38,2784500.0],["2025-12-15",1.38,1.39,1.34,1.35,5302500.0],["2025-12-16",1.36,1.38,1.3,1.31,6577500.0],["2025-12-17",1.31,1.33,1.3,1.31,3519600.0],["2025-12-18",1.32,1.32,1.3,1.31,3227600.0],["2025-12-19",1.3,1.33,1.3,1.31,5716500.0],["2025-12-22",1.3,1.37,1.29,1.33,3758100.0],["2025-12-23",1.32,1.33,1.3,1.31,2295400.0],["2025-12-24",1.3,1.32,1.29,1.3,1870700.0],["2025-12-26",1.3,1.3,1.27,1.29,2297000.0],["2025-12-29",1.28,1.34,1.26,1.29,5647600.0],["2025-12-30",1.29,1.31,1.26,1.3,6985700.0],["2025-12-31",1.29,1.3,1.25,1.26,4948900.0],["2026-01-02",1.26,1.33,1.25,1.27,4736300.0],["2026-01-05",1.27,1.29,1.24,1.28,5223300.0],["2026-01-06",1.27,1.33,1.27,1.32,2756100.0],["2026-01-07",1.33,1.37,1.31,1.36,3140200.0],["2026-01-08",1.35,1.38,1.34,1.37,2432200.0],["2026-01-09",1.37,1.37,1.34,1.36,2493100.0],["2026-01-12",1.36,1.36,1.31,1.33,1969800.0],["2026-01-13",1.32,1.34,1.31,1.34,4237700.0],["2026-01-14",1.35,1.35,1.27,1.3,2756900.0],["2026-01-15",1.3,1.31,1.27,1.28,1698800.0],["2026-01-16",1.28,1.3,1.27,1.28,2374000.0],["2026-01-20",1.26,1.32,1.25,1.29,3705400.0],["2026-01-21",1.29,1.38,1.27,1.38,6683100.0],["2026-01-22",1.39,1.43,1.36,1.36,3018700.0],["2026-01-23",1.36,1.37,1.31,1.32,966000.0],["2026-01-26",1.31,1.33,1.28,1.3,6255700.0],["2026-01-27",1.3,1.31,1.27,1.29,1613500.0],["2026-01-28",1.29,1.32,1.26,1.28,4527200.0],["2026-01-29",1.27,1.29,1.24,1.27,3713100.0],["2026-01-30",1.25,1.27,1.24,1.26,4149800.0],["2026-02-02",1.25,1.31,1.25,1.28,6599200.0],["2026-02-03",1.27,1.3,1.25,1.26,2058300.0],["2026-02-04",1.27,1.28,1.25,1.25,3345000.0],["2026-02-05",1.25,1.26,1.23,1.23,4180400.0],["2026-02-06",1.24,1.25,1.23,1.24,3384700.0],["2026-02-09",1.24,1.25,1.21,1.22,2096100.0],["2026-02-10",1.22,1.25,1.21,1.22,1443100.0],["2026-02-11",1.24,1.25,1.22,1.25,1567400.0],["2026-02-12",1.25,1.25,1.2,1.21,2174700.0],["2026-02-13",1.22,1.27,1.21,1.23,2144300.0],["2026-02-17",1.23,1.24,1.21,1.22,1307500.0],["2026-02-18",1.21,1.23,1.2,1.22,1489400.0],["2026-02-19",1.21,1.21,1.19,1.21,1326600.0],["2026-02-20",1.2,1.22,1.19,1.2,1308300.0],["2026-02-23",1.19,1.21,1.15,1.15,2133700.0],["2026-02-24",1.15,1.16,1.13,1.15,2280600.0],["2026-02-25",1.15,1.2,1.14,1.18,2452500.0],["2026-02-26",1.19,1.2,1.16,1.2,2144100.0],["2026-02-27",1.19,1.26,1.19,1.2,3826700.0],["2026-03-02",1.19,1.25,1.18,1.24,2650800.0],["2026-03-03",1.21,1.22,1.16,1.19,3361600.0],["2026-03-04",1.21,1.22,1.19,1.2,1430800.0],["2026-03-05",1.19,1.21,1.16,1.17,2405800.0],["2026-03-06",1.16,1.19,1.15,1.18,2567800.0],["2026-03-09",1.15,1.22,1.15,1.21,2052000.0],["2026-03-10",1.2,1.22,1.18,1.19,1727000.0],["2026-03-11",1.17,1.19,1.16,1.16,1683400.0],["2026-03-12",1.14,1.18,1.14,1.16,2834200.0],["2026-03-13",1.16,1.2,1.16,1.19,2272400.0],["2026-03-16",1.2,1.22,1.18,1.19,2357300.0],["2026-03-17",1.2,1.21,1.19,1.19,1826300.0],["2026-03-18",1.19,1.21,1.17,1.17,2801000.0],["2026-03-19",1.16,1.18,1.15,1.17,2775300.0],["2026-03-20",1.16,1.18,1.1,1.12,4522000.0],["2026-03-23",1.12,1.16,1.11,1.15,4482200.0],["2026-03-24",1.14,1.16,1.12,1.13,3527500.0],["2026-03-25",1.14,1.2,1.14,1.19,3426600.0],["2026-03-26",1.18,1.19,1.15,1.17,2617600.0],["2026-03-27",1.15,1.18,1.12,1.12,3472900.0],["2026-03-30",1.13,1.13,1.1,1.1,2681500.0],["2026-03-31",1.11,1.15,1.11,1.14,2573500.0],["2026-04-01",1.16,1.16,1.13,1.13,1615200.0],["2026-04-02",1.12,1.15,1.11,1.14,1157700.0],["2026-04-06",1.13,1.2,1.13,1.18,2715700.0],["2026-04-07",1.17,1.19,1.16,1.17,1926800.0],["2026-04-08",1.2,1.22,1.19,1.19,2917000.0],["2026-04-09",1.17,1.2,1.17,1.17,1440600.0],["2026-04-10",1.17,1.17,1.14,1.16,1479800.0],["2026-04-13",1.16,1.18,1.14,1.17,2776100.0],["2026-04-14",1.17,1.19,1.17,1.17,1593500.0],["2026-04-15",1.16,1.19,1.16,1.18,1101800.0],["2026-04-16",1.17,1.22,1.16,1.21,4433900.0],["2026-04-17",1.23,1.25,1.21,1.24,1604800.0],["2026-04-20",1.22,1.23,1.2,1.22,1399000.0],["2026-04-21",1.23,1.25,1.21,1.22,1499800.0],["2026-04-22",1.22,1.26,1.22,1.23,1637900.0],["2026-04-23",1.23,1.26,1.22,1.22,1516400.0],["2026-04-24",1.22,1.25,1.21,1.23,1818200.0],["2026-04-27",1.2,1.22,1.2,1.2,1368700.0],["2026-04-28",1.2,1.22,1.2,1.21,1523400.0],["2026-04-29",1.17,1.19,0.98,1.11,10115700.0],["2026-04-30",1.1,1.13,1.1,1.13,2634600.0],["2026-05-01",1.13,1.14,1.1,1.1,1962800.0],["2026-05-04",1.09,1.13,1.09,1.11,2411300.0],["2026-05-05",1.11,1.13,1.11,1.13,1757700.0],["2026-05-06",1.14,1.14,1.12,1.12,1711200.0],["2026-05-07",1.13,1.14,1.12,1.12,2027600.0],["2026-05-08",1.12,1.15,1.12,1.14,1942100.0],["2026-05-11",1.13,1.14,1.11,1.12,1625900.0],["2026-05-12",1.12,1.13,1.1,1.1,1922300.0],["2026-05-13",1.1,1.12,1.1,1.11,1729800.0],["2026-05-14",1.1,1.11,1.08,1.1,2059000.0],["2026-05-15",1.08,1.13,1.08,1.1,2667200.0],["2026-05-18",1.09,1.15,1.09,1.13,2581400.0],["2026-05-19",1.14,1.16,1.13,1.15,2458000.0],["2026-05-20",1.14,1.24,1.14,1.23,2881200.0],["2026-05-21",1.24,1.3,1.22,1.28,3323600.0],["2026-05-22",1.27,1.3,1.24,1.27,3157300.0],["2026-05-26",1.27,1.3,1.26,1.29,2466800.0],["2026-05-27",1.29,1.31,1.27,1.3,2169300.0],["2026-05-28",1.29,1.45,1.29,1.43,5425500.0],["2026-05-29",1.44,1.5,1.44,1.46,2888200.0],["2026-06-01",1.43,1.45,1.37,1.4,3337200.0],["2026-06-02",1.38,1.43,1.37,1.4,3435600.0],["2026-06-03",1.39,1.47,1.37,1.46,4752600.0],["2026-06-04",1.47,1.48,1.41,1.46,2625400.0],["2026-06-05",1.47,1.55,1.43,1.44,3947700.0],["2026-06-08",1.45,1.47,1.42,1.43,1938100.0],["2026-06-09",1.43,1.46,1.4,1.44,2000900.0],["2026-06-10",1.44,1.47,1.43,1.44,2217000.0],["2026-06-11",1.44,1.46,1.41,1.45,2062000.0],["2026-06-12",1.45,1.48,1.42,1.42,1759200.0],["2026-06-15",1.43,1.44,1.36,1.4,2596500.0],["2026-06-16",1.41,1.42,1.38,1.39,1972200.0],["2026-06-17",1.39,1.42,1.39,1.41,2053200.0],["2026-06-18",1.43,1.46,1.41,1.42,5231800.0],["2026-06-22",1.42,1.47,1.36,1.43,3786700.0],["2026-06-23",1.42,1.49,1.41,1.46,2843000.0],["2026-06-24",1.46,1.52,1.46,1.49,2371200.0],["2026-06-25",1.5,1.54,1.49,1.51,1890900.0],["2026-06-26",1.54,1.61,1.5,1.53,8413700.0],["2026-06-29",1.54,1.55,1.49,1.51,4771638.0],["2026-07-08",1.48,1.49,1.41,1.41,2062860.7108],["2026-07-09",1.41,1.425,1.37,1.39,2855344.210445],["2026-07-10",1.39,1.405,1.35,1.35,2060959.182767],["2026-07-13",1.35,1.35,1.22,1.23,5062497.891519],["2026-07-14",1.22,1.24,1.19,1.22,3111263.013768],["2026-07-15",1.22,1.256,1.2,1.2,1789591.067283],["2026-07-22",1.22,1.23,1.17,1.18,3591210.130942],["2026-07-23",1.17,1.2,1.165,1.17,2958377.109889],["2026-07-24",1.19,1.23,1.18,1.22,2549127.537425],["2026-07-27",1.23,1.25,1.21,1.24,4349941.579813],["2026-07-28",1.38,1.73,1.37,1.65,34590179.611396],["2026-07-29",1.65,1.65,1.36,1.365,9201339.35835],["2026-07-30",1.36,1.38,1.31,1.335,3209453.61285],["2026-07-31",1.33,1.35,1.305,1.32,2827986.606191]]}