{"t":"PACB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-10-27",16.5,16.88,16.03,16.44,6092100.0],["2010-10-28",16.49,17.47,16.35,16.97,1396400.0],["2010-10-29",17.1,17.45,16.75,16.8,351900.0],["2010-11-01",17.12,17.12,16.42,16.59,240500.0],["2010-11-02",16.84,16.84,16.22,16.38,252100.0],["2010-11-03",16.69,16.69,14.2,14.56,625500.0],["2010-11-04",14.57,14.57,12.5,12.85,721100.0],["2010-11-05",12.51,15.64,11.62,14.56,610000.0],["2010-11-08",14.67,15.0,12.92,12.99,229400.0],["2010-11-09",12.86,13.29,12.74,12.96,162600.0],["2010-11-10",12.47,13.19,12.16,12.9,262000.0],["2010-11-11",12.51,12.9,12.48,12.51,271700.0],["2010-11-12",12.56,12.56,12.0,12.25,286200.0],["2010-11-15",12.33,13.01,12.21,13.01,265200.0],["2010-11-16",12.69,12.74,12.0,12.08,137200.0],["2010-11-17",12.0,12.24,11.8,12.09,135500.0],["2010-11-18",12.08,12.6,11.33,11.58,325300.0],["2010-11-19",11.45,11.86,11.28,11.72,220300.0],["2010-11-22",11.79,12.2,11.79,12.11,113100.0],["2010-11-23",12.1,12.13,11.9,12.03,62800.0],["2010-11-24",12.01,12.01,11.6,11.93,190000.0],["2010-11-26",11.75,11.75,11.25,11.53,112100.0],["2010-11-29",12.5,12.99,11.51,12.0,250800.0],["2010-11-30",12.12,12.75,12.01,12.6,142800.0],["2010-12-01",12.3,13.48,12.3,13.1,415400.0],["2010-12-02",13.16,13.49,12.49,12.81,246100.0],["2010-12-03",12.89,13.46,12.49,12.97,156500.0],["2010-12-06",13.35,13.73,12.97,13.25,474600.0],["2010-12-07",13.33,13.5,12.92,13.01,171900.0],["2010-12-08",12.9,13.27,12.8,13.0,65600.0],["2010-12-09",12.93,13.08,12.93,13.0,75500.0],["2010-12-10",15.0,15.43,13.35,13.65,596900.0],["2010-12-13",13.95,14.02,13.64,13.99,343800.0],["2010-12-14",14.0,14.18,13.76,14.05,416200.0],["2010-12-15",14.12,14.12,13.5,13.72,148900.0],["2010-12-16",13.85,14.66,13.63,14.22,303400.0],["2010-12-17",14.29,14.3,13.8,14.09,1819400.0],["2010-12-20",14.26,15.2,14.1,15.02,1012900.0],["2010-12-21",15.19,15.65,14.8,14.97,363300.0],["2010-12-22",15.09,16.61,14.91,16.28,403900.0],["2010-12-23",16.23,16.43,15.45,15.61,85300.0],["2010-12-27",15.69,16.24,15.56,16.1,109800.0],["2010-12-28",15.88,16.42,15.76,15.88,147300.0],["2010-12-29",16.01,16.5,15.91,16.5,118500.0],["2010-12-30",16.6,17.01,16.25,16.44,68100.0],["2010-12-31",16.51,17.0,15.72,15.91,114400.0],["2011-01-03",16.11,16.69,16.11,16.3,169000.0],["2011-01-04",16.28,16.34,15.5,15.94,280200.0],["2011-01-05",15.96,16.26,15.31,15.74,359300.0],["2011-01-06",15.85,15.9,15.0,15.06,139200.0],["2011-01-07",15.15,15.49,15.01,15.19,125800.0],["2011-01-10",15.16,15.31,14.92,15.05,54300.0],["2011-01-11",15.22,16.1,15.08,16.07,107300.0],["2011-01-12",16.1,16.1,15.81,16.0,88500.0],["2011-01-13",15.91,15.96,15.5,15.61,39500.0],["2011-01-14",15.69,15.91,15.69,15.76,84200.0],["2011-01-18",15.73,15.94,15.28,15.77,69800.0],["2011-01-19",15.86,15.86,15.31,15.34,54800.0],["2011-01-20",15.49,15.49,14.88,14.88,158800.0],["2011-01-21",14.93,14.93,14.05,14.34,173100.0],["2011-01-24",14.41,14.95,14.38,14.81,98500.0],["2011-01-25",14.8,14.99,14.54,14.99,123800.0],["2011-01-26",15.03,15.66,14.93,15.36,424300.0],["2011-01-27",15.41,15.63,15.04,15.43,274400.0],["2011-01-28",15.45,15.51,14.99,15.08,197200.0],["2011-01-31",15.08,16.24,15.08,15.8,397500.0],["2011-02-01",15.86,16.49,15.86,16.13,193300.0],["2011-02-02",16.2,16.5,15.68,15.86,307200.0],["2011-02-03",15.86,15.91,15.35,15.63,231700.0],["2011-02-04",15.56,16.63,15.54,16.13,137800.0],["2011-02-07",16.29,16.85,15.92,15.95,210200.0],["2011-02-08",15.97,16.47,15.63,15.81,58600.0],["2011-02-09",15.82,15.82,15.38,15.54,157300.0],["2011-02-10",15.48,15.94,15.21,15.66,95700.0],["2011-02-11",15.66,16.18,15.49,16.07,103000.0],["2011-02-14",16.08,16.38,15.85,15.94,78900.0],["2011-02-15",16.25,16.25,15.86,15.98,61000.0],["2011-02-16",15.98,16.01,15.0,15.11,196300.0],["2011-02-17",15.16,15.86,14.9,15.02,184900.0],["2011-02-18",15.02,15.02,14.72,14.81,209100.0],["2011-02-22",14.7,15.29,14.69,14.99,147200.0],["2011-02-23",15.0,15.71,15.0,15.59,191700.0],["2011-02-24",15.68,15.76,15.46,15.68,68400.0],["2011-02-25",15.77,15.77,15.51,15.75,83100.0],["2011-02-28",15.87,15.87,15.57,15.74,91400.0],["2011-03-01",15.8,15.8,14.53,15.02,358200.0],["2011-03-02",15.03,15.13,14.8,14.92,62800.0],["2011-03-03",15.13,15.22,14.86,15.07,121200.0],["2011-03-04",15.05,15.13,14.62,14.69,64100.0],["2011-03-07",14.72,14.73,13.59,13.76,168900.0],["2011-03-08",13.85,14.39,13.09,14.16,301700.0],["2011-03-09",14.18,14.46,13.76,14.25,73000.0],["2011-03-10",14.11,14.24,13.6,13.98,346800.0],["2011-03-11",13.89,14.34,13.76,14.09,169600.0],["2011-03-14",14.03,14.3,13.88,14.26,72700.0],["2011-03-15",13.89,14.49,13.78,14.24,102000.0],["2011-03-16",14.22,14.23,13.41,13.48,81400.0],["2011-03-17",13.53,13.67,12.82,12.94,257700.0],["2011-03-18",13.09,13.51,13.01,13.5,173300.0],["2011-03-21",13.61,13.92,13.56,13.89,63300.0],["2011-03-22",13.92,14.22,13.62,14.2,48000.0],["2011-03-23",14.12,14.36,13.98,14.34,43200.0],["2011-03-24",14.99,15.0,14.44,14.59,130700.0],["2011-03-25",14.69,14.69,13.82,13.88,140800.0],["2011-03-28",14.0,14.08,13.14,13.16,140100.0],["2011-03-29",13.23,13.96,13.2,13.61,88000.0],["2011-03-30",13.75,14.11,13.72,13.74,64900.0],["2011-03-31",13.8,14.13,13.7,14.05,64400.0],["2011-04-01",14.41,14.41,13.3,13.38,192900.0],["2011-04-04",13.5,13.81,13.42,13.49,105500.0],["2011-04-05",13.54,13.65,13.41,13.53,82300.0],["2011-04-06",13.66,13.69,13.45,13.48,77300.0],["2011-04-07",13.55,13.7,13.39,13.5,160500.0],["2011-04-08",13.59,13.59,13.43,13.5,57900.0],["2011-04-11",13.58,13.58,13.0,13.04,98700.0],["2011-04-12",13.03,13.28,12.88,12.89,71200.0],["2011-04-13",13.03,13.03,12.55,12.76,66000.0],["2011-04-14",12.7,12.77,12.4,12.53,61900.0],["2011-04-15",12.58,12.58,12.06,12.14,134300.0],["2011-04-18",12.15,13.08,12.15,12.95,106200.0],["2011-04-19",13.02,13.18,12.51,12.58,61400.0],["2011-04-20",12.67,13.01,12.6,12.74,150700.0],["2011-04-21",12.83,13.04,12.68,12.7,91000.0],["2011-04-25",12.23,12.53,12.0,12.28,491600.0],["2011-04-26",12.26,12.3,12.18,12.24,188700.0],["2011-04-27",12.0,12.15,11.36,11.6,325100.0],["2011-04-28",11.41,12.39,11.41,12.2,325000.0],["2011-04-29",12.18,12.39,11.5,12.3,400000.0],["2011-05-02",12.0,12.0,10.58,10.65,791200.0],["2011-05-03",10.7,11.15,10.44,10.98,775000.0],["2011-05-04",11.0,11.27,10.8,10.95,442200.0],["2011-05-05",10.96,10.98,10.38,10.44,224800.0],["2011-05-06",10.77,10.88,10.27,10.49,269000.0],["2011-05-09",10.56,10.85,10.36,10.82,140100.0],["2011-05-10",10.97,11.69,10.94,11.25,344600.0],["2011-05-11",11.25,11.25,11.03,11.18,150000.0],["2011-05-12",11.21,11.75,11.12,11.37,182900.0],["2011-05-13",11.43,11.43,11.11,11.28,178600.0],["2011-05-16",11.48,12.25,11.4,11.7,320400.0],["2011-05-17",11.69,11.91,11.07,11.13,201500.0],["2011-05-18",11.19,11.71,11.15,11.71,150200.0],["2011-05-19",11.81,12.09,11.51,11.93,246000.0],["2011-05-20",11.97,12.09,11.75,11.8,885300.0],["2011-05-23",11.74,11.74,11.13,11.69,188800.0],["2011-05-24",11.79,11.98,11.27,11.29,233000.0],["2011-05-25",11.31,11.75,11.17,11.62,180200.0],["2011-05-26",11.85,12.02,11.67,11.92,338600.0],["2011-05-27",11.99,12.18,11.92,12.04,207000.0],["2011-05-31",12.2,12.25,11.91,11.97,756000.0],["2011-06-01",12.05,12.05,10.61,10.68,428000.0],["2011-06-02",10.75,11.52,10.71,11.51,433800.0],["2011-06-03",11.42,11.6,11.05,11.53,195100.0],["2011-06-06",11.54,11.72,11.44,11.47,175000.0],["2011-06-07",11.5,11.5,11.36,11.42,154400.0],["2011-06-08",11.42,11.65,11.21,11.33,105000.0],["2011-06-09",11.39,11.65,11.18,11.41,83300.0],["2011-06-10",11.42,11.49,11.06,11.32,92100.0],["2011-06-13",11.27,11.7,11.27,11.64,219600.0],["2011-06-14",11.71,11.81,11.59,11.72,168800.0],["2011-06-15",11.59,11.87,11.45,11.64,110700.0],["2011-06-16",11.58,11.74,11.34,11.7,172800.0],["2011-06-17",11.71,11.73,11.25,11.27,256200.0],["2011-06-20",11.28,11.61,11.25,11.57,82900.0],["2011-06-21",11.46,11.58,11.2,11.24,226000.0],["2011-06-22",11.25,11.35,10.88,10.92,258300.0],["2011-06-23",10.83,10.88,10.34,10.58,568100.0],["2011-06-24",10.59,11.36,10.55,11.32,3515400.0],["2011-06-27",12.0,12.03,11.52,11.64,687100.0],["2011-06-28",11.72,11.77,11.5,11.6,235400.0],["2011-06-29",11.69,11.75,11.57,11.67,142400.0],["2011-06-30",11.67,11.76,11.55,11.7,135000.0],["2011-07-01",11.74,12.0,11.69,12.0,186300.0],["2011-07-05",12.03,12.1,11.9,12.09,243800.0],["2011-07-06",12.01,12.26,11.99,12.24,145600.0],["2011-07-07",12.38,12.38,11.92,12.12,652100.0],["2011-07-08",12.07,12.18,11.9,12.01,102300.0],["2011-07-11",11.92,12.15,11.79,12.0,299400.0],["2011-07-12",11.83,12.18,11.75,11.79,241400.0],["2011-07-13",11.84,11.88,11.5,11.57,119800.0],["2011-07-14",11.54,11.75,11.03,11.2,123100.0],["2011-07-15",11.19,11.27,11.0,11.09,120200.0],["2011-07-18",11.1,11.1,10.65,10.84,201300.0],["2011-07-19",11.01,11.4,10.89,11.35,196600.0],["2011-07-20",11.39,11.62,11.34,11.58,154700.0],["2011-07-21",11.59,12.02,11.56,11.99,128500.0],["2011-07-22",12.01,12.13,11.93,12.12,138100.0],["2011-07-25",12.02,12.02,11.57,11.7,181500.0],["2011-07-26",11.7,12.09,11.43,11.57,190000.0],["2011-07-27",11.55,11.55,10.82,10.82,234000.0],["2011-07-28",10.85,11.27,10.85,11.0,157200.0],["2011-07-29",10.89,11.12,10.77,11.01,234700.0],["2011-08-01",11.12,11.36,10.97,11.14,167900.0],["2011-08-02",11.1,11.37,10.56,10.57,205300.0],["2011-08-03",10.62,11.05,10.48,10.67,160800.0],["2011-08-04",10.54,10.67,9.76,9.9,778200.0],["2011-08-05",9.0,9.0,6.3,6.5,1649200.0],["2011-08-08",6.45,6.65,5.59,5.6,892300.0],["2011-08-09",5.83,6.17,5.42,6.03,1911100.0],["2011-08-10",6.23,6.25,5.39,5.41,610900.0],["2011-08-11",5.45,6.06,5.2,5.62,864000.0],["2011-08-12",5.86,6.5,5.86,5.96,596000.0],["2011-08-15",6.1,6.25,6.04,6.12,348000.0],["2011-08-16",6.06,6.06,5.7,5.76,288800.0],["2011-08-17",5.81,6.14,5.81,5.92,473000.0],["2011-08-18",5.83,5.83,5.52,5.76,347700.0],["2011-08-19",5.71,5.77,5.39,5.49,473000.0],["2011-08-22",5.66,6.05,5.57,5.74,342100.0],["2011-08-23",5.8,6.13,5.65,6.12,272900.0],["2011-08-24",6.12,6.39,6.04,6.29,228400.0],["2011-08-25",6.32,6.37,6.03,6.05,223100.0],["2011-08-26",6.01,6.04,5.9,6.0,269900.0],["2011-08-29",6.09,6.82,6.09,6.81,466800.0],["2011-08-30",6.86,7.5,6.86,7.46,501500.0],["2011-08-31",7.5,7.65,7.05,7.08,1012000.0],["2011-09-01",7.08,7.11,6.28,6.44,462900.0],["2011-09-02",6.26,6.26,5.85,5.95,453900.0],["2011-09-06",5.79,6.08,5.51,6.04,336900.0],["2011-09-07",6.14,6.35,5.9,6.1,333500.0],["2011-09-08",6.05,6.28,6.01,6.09,145600.0],["2011-09-09",6.08,6.13,5.69,5.73,233600.0],["2011-09-12",5.65,5.78,5.5,5.66,425600.0],["2011-09-13",5.68,5.99,5.68,5.91,130800.0],["2011-09-14",5.94,6.04,5.84,5.98,142900.0],["2011-09-15",6.0,6.12,5.83,5.99,209500.0],["2011-09-16",6.03,6.08,5.91,6.0,452200.0],["2011-09-19",5.99,5.99,5.57,5.65,275800.0],["2011-09-20",5.69,5.79,5.55,5.56,188300.0],["2011-09-21",5.21,5.23,4.21,4.25,1622600.0],["2011-09-22",4.05,4.14,3.68,3.82,982100.0],["2011-09-23",3.82,4.26,3.8,4.04,397900.0],["2011-09-26",4.1,4.14,3.88,4.01,254700.0],["2011-09-27",4.12,4.16,3.94,4.0,486700.0],["2011-09-28",3.96,4.02,3.63,3.63,272200.0],["2011-09-29",3.58,3.63,3.35,3.55,491000.0],["2011-09-30",3.5,3.59,3.19,3.21,356500.0],["2011-10-03",3.18,3.19,2.87,3.01,426300.0],["2011-10-04",2.97,2.97,2.64,2.77,661500.0],["2011-10-05",2.82,3.28,2.7,3.24,642800.0],["2011-10-06",3.25,3.5,3.25,3.49,459900.0],["2011-10-07",3.53,3.53,2.99,3.0,367300.0],["2011-10-10",3.04,3.33,3.04,3.32,291400.0],["2011-10-11",3.26,3.31,3.04,3.09,258800.0],["2011-10-12",3.16,3.98,3.16,3.96,565000.0],["2011-10-13",3.9,3.9,3.4,3.73,460500.0],["2011-10-14",3.78,3.99,3.58,3.87,225900.0],["2011-10-17",3.78,3.84,3.48,3.49,214900.0],["2011-10-18",3.49,3.89,3.28,3.87,257900.0],["2011-10-19",3.81,3.95,3.51,3.53,309700.0],["2011-10-20",3.56,3.56,3.29,3.39,419500.0],["2011-10-21",3.51,3.98,3.43,3.96,246000.0],["2011-10-24",3.95,4.06,3.74,3.96,284200.0],["2011-10-25",3.9,3.9,3.54,3.55,214000.0],["2011-10-26",3.62,3.9,3.51,3.9,181000.0],["2011-10-27",4.08,4.15,3.95,4.07,425600.0],["2011-10-28",4.06,4.17,3.85,3.96,265800.0],["2011-10-31",3.87,4.0,3.71,3.92,131100.0],["2011-11-01",3.65,3.82,3.52,3.55,374800.0],["2011-11-02",3.67,4.04,3.6,4.04,209800.0],["2011-11-03",4.05,4.1,3.76,3.88,214100.0],["2011-11-04",3.8,3.82,3.68,3.78,314300.0],["2011-11-07",3.78,3.87,3.58,3.71,97900.0],["2011-11-08",3.75,3.8,3.62,3.76,197800.0],["2011-11-09",3.62,3.75,3.4,3.47,338900.0],["2011-11-10",3.71,3.79,3.54,3.61,343500.0],["2011-11-11",3.66,3.66,3.52,3.58,258200.0],["2011-11-14",3.62,3.64,3.32,3.39,218000.0],["2011-11-15",3.4,3.4,3.08,3.3,281700.0],["2011-11-16",3.24,3.35,3.1,3.12,183400.0],["2011-11-17",3.12,3.18,2.96,2.98,221400.0],["2011-11-18",2.99,3.05,2.74,2.79,330500.0],["2011-11-21",2.71,2.73,2.6,2.62,238200.0],["2011-11-22",2.63,2.71,2.55,2.57,315800.0],["2011-11-23",2.55,2.64,2.45,2.46,371000.0],["2011-11-25",2.45,2.61,2.45,2.45,105500.0],["2011-11-28",2.6,2.68,2.47,2.55,178500.0],["2011-11-29",2.55,2.71,2.47,2.49,204100.0],["2011-11-30",2.6,2.86,2.55,2.85,429900.0],["2011-12-01",2.81,2.84,2.68,2.79,253000.0],["2011-12-02",2.82,2.95,2.69,2.73,166900.0],["2011-12-05",2.77,2.78,2.52,2.58,255500.0],["2011-12-06",2.59,2.65,2.39,2.5,205300.0],["2011-12-07",2.48,2.71,2.43,2.7,254900.0],["2011-12-08",2.69,2.72,2.54,2.55,319800.0],["2011-12-09",2.56,2.72,2.51,2.67,270900.0],["2011-12-12",2.65,2.65,2.57,2.63,149900.0],["2011-12-13",2.63,2.67,2.51,2.55,143600.0],["2011-12-14",2.5,2.6,2.45,2.51,169300.0],["2011-12-15",2.55,2.71,2.55,2.61,448000.0],["2011-12-16",2.62,2.62,2.45,2.5,371800.0],["2011-12-19",2.5,2.51,2.25,2.28,302000.0],["2011-12-20",2.37,2.5,2.33,2.45,502200.0],["2011-12-21",2.42,2.62,2.33,2.61,1810800.0],["2011-12-22",2.61,2.9,2.61,2.89,437500.0],["2011-12-23",2.87,2.87,2.76,2.8,263100.0],["2011-12-27",2.74,2.78,2.69,2.7,166500.0],["2011-12-28",2.68,2.71,2.59,2.63,143400.0],["2011-12-29",2.64,2.66,2.59,2.66,161400.0],["2011-12-30",2.63,2.88,2.63,2.8,278400.0],["2012-01-03",2.9,2.98,2.81,2.95,164300.0],["2012-01-04",2.94,3.02,2.86,2.99,369900.0],["2012-01-05",2.97,3.01,2.94,2.97,198300.0],["2012-01-06",2.97,3.02,2.84,3.0,250300.0],["2012-01-09",3.01,3.13,2.97,3.01,170600.0],["2012-01-10",3.07,3.07,2.86,2.94,251300.0],["2012-01-11",2.93,3.16,2.82,3.05,411500.0],["2012-01-12",3.06,3.74,3.06,3.69,905700.0],["2012-01-13",3.61,3.7,3.52,3.61,252500.0],["2012-01-17",3.67,3.7,3.35,3.39,523500.0],["2012-01-18",3.37,3.6,3.35,3.57,291000.0],["2012-01-19",3.57,3.6,3.43,3.47,94100.0],["2012-01-20",3.49,3.56,3.38,3.55,142400.0],["2012-01-23",3.55,3.55,3.4,3.46,126000.0],["2012-01-24",3.45,4.0,3.44,3.95,539900.0],["2012-01-25",4.6,4.8,4.34,4.59,2614300.0],["2012-01-26",4.63,4.67,4.36,4.43,925900.0],["2012-01-27",4.41,4.45,4.25,4.36,747300.0],["2012-01-30",4.3,4.38,4.19,4.31,412600.0],["2012-01-31",4.39,4.71,4.33,4.48,884100.0],["2012-02-01",4.48,4.64,4.48,4.59,676500.0],["2012-02-02",4.63,4.68,4.48,4.64,290700.0],["2012-02-03",4.74,4.98,4.74,4.83,335300.0],["2012-02-06",4.82,4.93,4.76,4.93,314400.0],["2012-02-07",5.06,5.09,4.8,4.85,590700.0],["2012-02-08",4.76,4.85,4.34,4.59,833400.0],["2012-02-09",4.59,4.75,4.47,4.6,298000.0],["2012-02-10",4.51,4.58,4.36,4.47,230400.0],["2012-02-13",4.57,5.27,4.57,4.67,1596100.0],["2012-02-14",4.68,4.96,4.35,4.92,389000.0],["2012-02-15",4.94,4.97,4.62,4.79,315000.0],["2012-02-16",4.75,5.16,4.69,5.04,538800.0],["2012-02-17",5.11,5.11,4.53,4.66,945900.0],["2012-02-21",4.65,4.66,4.1,4.1,644600.0],["2012-02-22",4.05,4.27,4.05,4.26,505900.0],["2012-02-23",4.22,4.5,4.16,4.45,232700.0],["2012-02-24",4.45,4.45,4.29,4.3,110000.0],["2012-02-27",4.24,4.48,4.05,4.38,251300.0],["2012-02-28",4.4,4.42,4.16,4.2,207700.0],["2012-02-29",4.19,4.3,4.15,4.17,248400.0],["2012-03-01",4.18,4.25,3.99,4.01,368500.0],["2012-03-02",3.84,4.0,3.6,3.64,742400.0],["2012-03-05",3.61,3.88,3.52,3.78,173200.0],["2012-03-06",3.76,3.76,3.36,3.5,441100.0],["2012-03-07",3.5,3.92,3.45,3.47,339500.0],["2012-03-08",3.5,3.7,3.43,3.7,241500.0],["2012-03-09",3.69,3.85,3.59,3.61,337800.0],["2012-03-12",3.64,3.64,3.51,3.59,306900.0],["2012-03-13",3.62,3.71,3.51,3.6,303300.0],["2012-03-14",3.58,3.65,3.3,3.41,426700.0],["2012-03-15",3.41,3.54,3.41,3.45,260700.0],["2012-03-16",3.47,3.5,3.37,3.48,444900.0],["2012-03-19",3.48,3.7,3.47,3.68,302700.0],["2012-03-20",3.64,3.89,3.64,3.84,253600.0],["2012-03-21",3.86,3.86,3.69,3.75,145800.0],["2012-03-22",3.72,3.75,3.62,3.68,161500.0],["2012-03-23",3.67,3.95,3.62,3.93,288700.0],["2012-03-26",3.99,3.99,3.75,3.85,164100.0],["2012-03-27",3.85,3.91,3.64,3.65,90300.0],["2012-03-28",3.67,3.68,3.48,3.54,81800.0],["2012-03-29",3.5,3.5,3.35,3.39,105600.0],["2012-03-30",3.43,3.54,3.39,3.42,215500.0],["2012-04-02",3.42,3.65,3.42,3.63,117400.0],["2012-04-03",3.63,3.75,3.43,3.56,269400.0],["2012-04-04",3.5,3.54,3.29,3.31,255200.0],["2012-04-05",3.27,3.35,3.2,3.2,186900.0],["2012-04-09",3.13,3.16,3.04,3.09,232300.0],["2012-04-10",3.11,3.17,2.93,3.01,433900.0],["2012-04-11",3.08,3.1,2.97,3.02,305900.0],["2012-04-12",3.03,3.11,2.97,3.03,338600.0],["2012-04-13",3.0,3.04,2.93,2.93,113700.0],["2012-04-16",2.98,2.98,2.78,2.82,348400.0],["2012-04-17",2.87,2.92,2.77,2.79,126300.0],["2012-04-18",2.8,2.84,2.75,2.78,219400.0],["2012-04-19",2.8,3.02,2.72,2.73,255900.0],["2012-04-20",2.8,2.8,2.7,2.75,205800.0],["2012-04-23",2.74,2.79,2.64,2.64,264100.0],["2012-04-24",2.67,2.71,2.62,2.69,120000.0],["2012-04-25",2.74,2.81,2.73,2.78,218700.0],["2012-04-26",2.79,2.85,2.75,2.82,192400.0],["2012-04-27",2.84,2.85,2.72,2.81,209000.0],["2012-04-30",2.8,2.84,2.69,2.7,234700.0],["2012-05-01",2.68,2.73,2.6,2.6,404200.0],["2012-05-02",2.6,2.6,2.47,2.51,281000.0],["2012-05-03",2.51,2.7,2.35,2.54,287100.0],["2012-05-04",2.51,2.55,2.41,2.51,332800.0],["2012-05-07",2.5,2.7,2.47,2.68,172000.0],["2012-05-08",2.66,2.68,2.41,2.51,650600.0],["2012-05-09",2.45,2.61,2.45,2.59,283700.0],["2012-05-10",2.61,2.67,2.52,2.65,137000.0],["2012-05-11",2.6,2.69,2.5,2.52,156800.0],["2012-05-14",2.51,2.54,2.4,2.52,343200.0],["2012-05-15",2.52,2.52,2.3,2.38,277200.0],["2012-05-16",2.42,2.42,2.11,2.15,562800.0],["2012-05-17",2.16,2.16,2.04,2.1,454900.0],["2012-05-18",2.1,2.14,2.05,2.11,219000.0],["2012-05-21",2.11,2.28,2.08,2.26,246300.0],["2012-05-22",2.26,2.29,2.14,2.19,271400.0],["2012-05-23",2.17,2.3,2.16,2.3,194900.0],["2012-05-24",2.31,2.62,2.31,2.4,392900.0],["2012-05-25",2.4,2.87,2.4,2.6,2251800.0],["2012-05-29",2.66,2.66,2.25,2.38,840800.0],["2012-05-30",2.33,2.35,2.25,2.34,323000.0],["2012-05-31",2.34,2.4,2.27,2.36,429700.0],["2012-06-01",2.31,2.35,2.09,2.14,518100.0],["2012-06-04",2.17,2.17,2.07,2.11,267600.0],["2012-06-05",2.11,2.15,2.06,2.08,160800.0],["2012-06-06",2.12,2.12,2.07,2.09,316800.0],["2012-06-07",2.1,2.12,1.98,2.0,308500.0],["2012-06-08",1.98,1.98,1.84,1.95,3450000.0],["2012-06-11",2.03,2.03,1.9,1.92,257900.0],["2012-06-12",1.92,1.94,1.76,1.82,447100.0],["2012-06-13",1.85,1.9,1.78,1.83,296100.0],["2012-06-14",1.84,1.9,1.76,1.85,352900.0],["2012-06-15",1.84,1.93,1.77,1.89,681000.0],["2012-06-18",1.9,2.1,1.86,2.08,902900.0],["2012-06-19",2.07,2.16,1.95,1.98,716700.0],["2012-06-20",1.97,2.05,1.93,2.03,419100.0],["2012-06-21",2.05,2.05,1.98,2.02,303700.0],["2012-06-22",2.03,2.1,2.0,2.06,1217900.0],["2012-06-25",2.0,2.07,1.99,2.04,253400.0],["2012-06-26",2.06,2.21,2.0,2.2,550100.0],["2012-06-27",2.21,2.22,2.1,2.16,172400.0],["2012-06-28",2.14,2.16,2.03,2.06,122100.0],["2012-06-29",2.12,2.21,2.05,2.17,142200.0],["2012-07-02",2.15,2.26,2.15,2.25,297800.0],["2012-07-03",2.26,2.35,2.13,2.32,119000.0],["2012-07-05",2.32,2.38,2.16,2.24,354600.0],["2012-07-06",2.2,2.28,2.14,2.25,137100.0],["2012-07-09",2.23,2.35,2.16,2.27,179500.0],["2012-07-10",2.34,2.34,2.22,2.28,172700.0],["2012-07-11",2.28,2.29,2.15,2.18,245300.0],["2012-07-12",2.15,2.18,2.06,2.13,171300.0],["2012-07-13",2.15,2.15,1.97,2.0,263400.0],["2012-07-16",2.03,2.15,1.95,2.15,212200.0],["2012-07-17",2.15,2.19,2.02,2.03,208600.0],["2012-07-18",2.04,2.13,1.93,2.02,210400.0],["2012-07-19",2.02,2.02,1.98,2.0,79400.0],["2012-07-20",1.98,2.0,1.88,1.93,198200.0],["2012-07-23",1.88,2.06,1.88,2.0,157600.0],["2012-07-24",2.01,2.01,1.92,1.98,83300.0],["2012-07-25",2.02,2.15,1.94,2.15,190900.0],["2012-07-26",2.15,2.21,1.96,2.1,133000.0],["2012-07-27",1.77,2.0,1.77,2.0,348400.0],["2012-07-30",1.95,1.98,1.86,1.88,388400.0],["2012-07-31",1.85,1.91,1.78,1.81,177000.0],["2012-08-01",1.82,1.85,1.73,1.73,401900.0],["2012-08-02",1.74,1.74,1.68,1.7,169300.0],["2012-08-03",1.73,1.75,1.68,1.7,199800.0],["2012-08-06",1.71,1.76,1.69,1.74,342000.0],["2012-08-07",1.78,1.78,1.68,1.74,806200.0],["2012-08-08",1.72,1.85,1.68,1.79,523200.0],["2012-08-09",1.85,1.95,1.85,1.89,573200.0],["2012-08-10",1.9,1.91,1.81,1.81,171000.0],["2012-08-13",1.83,1.92,1.83,1.88,280100.0],["2012-08-14",1.9,1.91,1.8,1.84,238500.0],["2012-08-15",1.84,1.85,1.8,1.81,108900.0],["2012-08-16",1.8,1.83,1.75,1.81,224500.0],["2012-08-17",1.82,1.9,1.82,1.85,338800.0],["2012-08-20",1.85,1.91,1.76,1.89,170800.0],["2012-08-21",1.91,2.0,1.84,1.85,309000.0],["2012-08-22",1.85,1.9,1.81,1.84,68300.0],["2012-08-23",1.84,1.86,1.77,1.79,399400.0],["2012-08-24",1.8,1.88,1.8,1.88,142100.0],["2012-08-27",1.88,1.89,1.8,1.81,139800.0],["2012-08-28",1.83,1.88,1.81,1.88,77400.0],["2012-08-29",1.89,2.0,1.88,1.94,150000.0],["2012-08-30",1.95,1.95,1.85,1.9,117100.0],["2012-08-31",1.93,1.99,1.87,1.97,197100.0],["2012-09-04",2.0,2.07,1.9,1.97,263000.0],["2012-09-05",1.91,1.92,1.81,1.84,363200.0],["2012-09-06",1.83,1.93,1.83,1.9,216800.0],["2012-09-07",1.93,1.95,1.93,1.94,197400.0],["2012-09-10",1.94,1.97,1.93,1.94,232000.0],["2012-09-11",1.94,1.96,1.92,1.94,175000.0],["2012-09-12",1.95,1.97,1.89,1.93,247100.0],["2012-09-13",1.93,2.02,1.91,1.99,324500.0],["2012-09-14",2.0,2.05,1.99,2.03,425400.0],["2012-09-17",2.05,2.13,1.99,2.09,306600.0],["2012-09-18",2.08,2.14,2.02,2.1,209900.0],["2012-09-19",2.1,2.12,2.0,2.02,189500.0],["2012-09-20",2.0,2.02,1.95,2.01,125900.0],["2012-09-21",2.05,2.1,1.98,2.08,309200.0],["2012-09-24",2.06,2.06,2.0,2.03,147800.0],["2012-09-25",2.05,2.11,1.94,1.95,336000.0],["2012-09-26",1.94,1.95,1.8,1.84,176400.0],["2012-09-27",1.85,1.88,1.81,1.83,133500.0],["2012-09-28",1.83,1.85,1.81,1.83,119900.0],["2012-10-01",1.84,1.86,1.8,1.84,128300.0],["2012-10-02",1.86,1.88,1.82,1.85,88100.0],["2012-10-03",1.85,1.85,1.81,1.83,97200.0],["2012-10-04",1.85,1.92,1.79,1.81,288400.0],["2012-10-05",1.81,1.87,1.78,1.84,201400.0],["2012-10-08",1.84,1.86,1.73,1.73,332300.0],["2012-10-09",1.74,1.75,1.54,1.64,550700.0],["2012-10-10",1.63,1.68,1.54,1.55,270500.0],["2012-10-11",1.56,1.58,1.5,1.54,180700.0],["2012-10-12",1.54,1.58,1.51,1.51,128100.0],["2012-10-15",1.52,1.53,1.43,1.44,361000.0],["2012-10-16",1.2,1.41,1.19,1.32,539900.0],["2012-10-17",1.38,1.42,1.27,1.32,394600.0],["2012-10-18",1.31,1.34,1.25,1.25,253700.0],["2012-10-19",1.25,1.29,1.19,1.22,563500.0],["2012-10-22",1.22,1.32,1.2,1.21,190500.0],["2012-10-23",1.2,1.26,1.17,1.17,238700.0],["2012-10-24",1.17,1.22,1.16,1.2,226900.0],["2012-10-25",1.21,1.23,1.17,1.17,123800.0],["2012-10-26",1.16,1.29,1.15,1.24,518200.0],["2012-10-31",1.26,1.31,1.2,1.3,2217100.0],["2012-11-01",1.31,1.34,1.26,1.29,264100.0],["2012-11-02",1.28,1.28,1.23,1.23,269400.0],["2012-11-05",1.24,1.31,1.22,1.29,186800.0],["2012-11-06",1.31,1.35,1.26,1.32,409300.0],["2012-11-07",1.33,1.33,1.24,1.25,202400.0],["2012-11-08",1.27,1.27,1.22,1.22,185000.0],["2012-11-09",1.22,1.23,1.19,1.2,175600.0],["2012-11-12",1.2,1.24,1.11,1.13,152400.0],["2012-11-13",1.11,1.17,1.09,1.1,257200.0],["2012-11-14",1.1,1.16,1.1,1.12,117100.0],["2012-11-15",1.11,1.17,1.06,1.16,367000.0],["2012-11-16",1.15,1.25,1.12,1.18,330900.0],["2012-11-19",1.21,1.29,1.21,1.27,477900.0],["2012-11-20",1.3,1.35,1.23,1.33,313300.0],["2012-11-21",1.35,1.37,1.28,1.36,299600.0],["2012-11-23",1.38,1.48,1.34,1.45,395100.0],["2012-11-26",1.5,1.51,1.4,1.5,460200.0],["2012-11-27",1.52,1.6,1.5,1.59,329500.0],["2012-11-28",1.61,1.78,1.55,1.7,652100.0],["2012-11-29",1.65,1.77,1.52,1.75,400000.0],["2012-11-30",1.76,1.81,1.68,1.68,1865600.0],["2012-12-03",1.71,1.85,1.69,1.85,1006500.0],["2012-12-04",1.81,1.85,1.68,1.69,350600.0],["2012-12-05",1.73,1.73,1.57,1.58,535900.0],["2012-12-06",1.54,1.64,1.52,1.57,135100.0],["2012-12-07",1.57,1.59,1.53,1.53,141000.0],["2012-12-10",1.55,1.65,1.54,1.61,367300.0],["2012-12-11",1.62,1.69,1.62,1.67,245800.0],["2012-12-12",1.67,1.69,1.6,1.6,178200.0],["2012-12-13",1.6,1.67,1.6,1.61,67600.0],["2012-12-14",1.6,1.67,1.6,1.65,158700.0],["2012-12-17",1.67,1.71,1.65,1.71,107600.0],["2012-12-18",1.7,1.7,1.62,1.64,168300.0],["2012-12-19",1.64,1.66,1.61,1.64,157200.0],["2012-12-20",1.63,1.64,1.6,1.64,123900.0],["2012-12-21",1.64,1.65,1.53,1.61,472100.0],["2012-12-24",1.62,1.65,1.56,1.62,65000.0],["2012-12-26",1.63,1.66,1.6,1.66,86800.0],["2012-12-27",1.66,1.69,1.62,1.66,104900.0],["2012-12-28",1.64,1.75,1.64,1.67,105800.0],["2012-12-31",1.67,1.72,1.65,1.7,141200.0],["2013-01-02",1.75,1.89,1.6,1.85,348900.0],["2013-01-03",1.86,1.86,1.79,1.8,277000.0],["2013-01-04",1.8,1.93,1.8,1.9,212500.0],["2013-01-07",1.92,1.92,1.78,1.8,195600.0],["2013-01-08",1.83,2.13,1.83,2.12,764700.0],["2013-01-09",2.08,2.32,2.04,2.27,1469300.0],["2013-01-10",2.36,2.8,2.32,2.52,1835700.0],["2013-01-11",2.51,2.65,2.42,2.49,910300.0],["2013-01-14",2.48,2.68,2.47,2.64,688000.0],["2013-01-15",2.64,2.85,2.62,2.78,865900.0],["2013-01-16",2.76,2.85,2.72,2.83,307000.0],["2013-01-17",2.93,3.25,2.91,3.04,1097700.0],["2013-01-18",3.07,3.18,2.8,3.0,822100.0],["2013-01-22",3.0,3.1,2.93,3.02,544700.0],["2013-01-23",3.03,3.09,2.5,2.6,755600.0],["2013-01-24",2.61,2.67,2.41,2.47,763100.0],["2013-01-25",2.47,2.63,2.45,2.63,470600.0],["2013-01-28",2.64,2.73,2.47,2.63,429700.0],["2013-01-29",2.64,2.7,2.55,2.7,238000.0],["2013-01-30",2.67,2.7,2.51,2.54,267600.0],["2013-01-31",2.52,2.55,2.45,2.48,225100.0],["2013-02-01",2.49,2.56,2.46,2.52,186300.0],["2013-02-04",2.53,2.66,2.31,2.39,344100.0],["2013-02-05",2.42,2.42,2.31,2.38,278600.0],["2013-02-06",2.35,2.41,2.22,2.23,532900.0],["2013-02-07",2.27,2.27,2.15,2.25,526500.0],["2013-02-08",2.26,2.28,2.16,2.16,310900.0],["2013-02-11",2.12,2.26,2.12,2.25,357700.0],["2013-02-12",2.25,2.37,2.25,2.35,591500.0],["2013-02-13",2.37,2.39,2.28,2.32,288800.0],["2013-02-14",2.35,2.36,2.24,2.32,232500.0],["2013-02-15",2.33,2.35,2.16,2.18,414300.0],["2013-02-19",2.18,2.27,2.16,2.18,474600.0],["2013-02-20",2.14,2.24,2.14,2.18,353900.0],["2013-02-21",2.18,2.18,2.07,2.08,204700.0],["2013-02-22",2.06,2.14,2.05,2.1,224000.0],["2013-02-25",2.12,2.14,2.08,2.08,255900.0],["2013-02-26",2.1,2.17,2.09,2.17,552900.0],["2013-02-27",2.16,2.31,2.16,2.27,523900.0],["2013-02-28",2.28,2.31,2.21,2.3,387700.0],["2013-03-01",2.26,2.3,2.21,2.28,257900.0],["2013-03-04",2.21,2.23,2.15,2.22,402200.0],["2013-03-05",2.22,2.24,2.2,2.23,232200.0],["2013-03-06",2.25,2.28,2.13,2.22,254100.0],["2013-03-07",2.24,2.48,2.23,2.44,2188900.0],["2013-03-08",2.49,2.5,2.34,2.37,1952200.0],["2013-03-11",2.41,2.61,2.39,2.59,1527200.0],["2013-03-12",2.63,2.64,2.51,2.54,678100.0],["2013-03-13",2.5,2.55,2.35,2.36,387200.0],["2013-03-14",2.37,2.37,2.18,2.21,526500.0],["2013-03-15",2.2,2.29,2.2,2.27,466100.0],["2013-03-18",2.22,2.29,2.16,2.21,197800.0],["2013-03-19",2.2,2.58,2.2,2.55,735400.0],["2013-03-20",2.6,2.73,2.4,2.45,692900.0],["2013-03-21",2.43,2.53,2.35,2.38,210100.0],["2013-03-22",2.39,2.46,2.35,2.37,207700.0],["2013-03-25",2.37,2.41,2.25,2.29,180900.0],["2013-03-26",2.31,2.34,2.26,2.31,153900.0],["2013-03-27",2.29,2.36,2.25,2.32,103800.0],["2013-03-28",2.35,2.63,2.27,2.49,341400.0],["2013-04-01",2.48,2.51,2.32,2.34,285200.0],["2013-04-02",2.35,2.42,2.32,2.32,147200.0],["2013-04-03",2.32,2.37,2.27,2.28,191100.0],["2013-04-04",2.31,2.31,2.2,2.24,211300.0],["2013-04-05",2.18,2.25,2.11,2.13,315300.0],["2013-04-08",2.22,2.4,2.18,2.38,238900.0],["2013-04-09",2.38,2.38,2.27,2.28,197000.0],["2013-04-10",2.28,2.4,2.27,2.4,150100.0],["2013-04-11",2.4,2.49,2.27,2.32,388600.0],["2013-04-12",2.31,2.38,2.27,2.3,162300.0],["2013-04-15",2.34,2.39,2.06,2.11,444700.0],["2013-04-16",2.16,2.22,2.13,2.18,201600.0],["2013-04-17",2.16,2.16,1.99,2.0,556300.0],["2013-04-18",2.0,2.05,1.95,2.02,274700.0],["2013-04-19",2.02,2.22,2.01,2.18,440000.0],["2013-04-22",2.19,2.28,2.1,2.27,251100.0],["2013-04-23",2.34,2.39,2.23,2.39,516800.0],["2013-04-24",2.39,2.39,2.28,2.31,250200.0],["2013-04-25",2.33,2.41,2.29,2.39,356400.0],["2013-04-26",2.39,2.57,2.36,2.54,1535700.0],["2013-04-29",2.55,2.62,2.43,2.56,280000.0],["2013-04-30",2.57,2.62,2.55,2.56,563800.0],["2013-05-01",2.57,2.6,2.42,2.42,563200.0],["2013-05-02",2.46,2.53,2.42,2.44,237700.0],["2013-05-03",2.51,2.52,2.41,2.49,219100.0],["2013-05-06",2.5,2.55,2.5,2.53,148800.0],["2013-05-07",2.54,2.55,2.5,2.55,170100.0],["2013-05-08",2.53,2.58,2.51,2.53,205400.0],["2013-05-09",2.52,2.55,2.52,2.53,134800.0],["2013-05-10",2.53,2.53,2.31,2.47,164300.0],["2013-05-13",2.47,2.54,2.45,2.52,181200.0],["2013-05-14",2.52,2.54,2.5,2.54,127100.0],["2013-05-15",2.52,2.55,2.42,2.52,389600.0],["2013-05-16",2.5,2.54,2.44,2.47,129100.0],["2013-05-17",2.48,2.48,2.34,2.42,239300.0],["2013-05-20",2.4,2.53,2.4,2.5,257400.0],["2013-05-21",2.49,2.54,2.41,2.54,255700.0],["2013-05-22",2.56,2.56,2.45,2.45,238400.0],["2013-05-23",2.43,2.6,2.38,2.59,770700.0],["2013-05-24",2.59,2.64,2.48,2.6,657400.0],["2013-05-28",2.68,2.82,2.57,2.59,1009400.0],["2013-05-29",2.54,2.63,2.52,2.63,203500.0],["2013-05-30",2.65,2.7,2.62,2.69,333900.0],["2013-05-31",2.66,2.68,2.61,2.65,232100.0],["2013-06-03",2.65,2.69,2.65,2.68,458700.0],["2013-06-04",2.68,2.7,2.65,2.66,515500.0],["2013-06-05",2.65,2.73,2.64,2.67,682400.0],["2013-06-06",2.68,2.71,2.65,2.71,620300.0],["2013-06-07",2.73,2.82,2.66,2.72,784200.0],["2013-06-10",2.72,2.79,2.7,2.78,300400.0],["2013-06-11",2.77,2.77,2.61,2.73,492900.0],["2013-06-12",2.74,2.74,2.65,2.68,1977700.0],["2013-06-13",2.66,2.72,2.57,2.72,630700.0],["2013-06-14",2.7,2.73,2.64,2.65,224200.0],["2013-06-17",2.7,2.89,2.63,2.89,578800.0],["2013-06-18",2.94,2.94,2.71,2.8,487100.0],["2013-06-19",2.78,2.85,2.77,2.79,259600.0],["2013-06-20",2.72,2.74,2.61,2.65,316500.0],["2013-06-21",2.65,2.77,2.42,2.52,904500.0],["2013-06-24",2.47,2.53,2.38,2.52,275700.0],["2013-06-25",2.53,2.53,2.41,2.45,281600.0],["2013-06-26",2.49,2.5,2.44,2.47,164400.0],["2013-06-27",2.5,2.58,2.45,2.57,161200.0],["2013-06-28",2.53,2.58,2.51,2.53,864500.0],["2013-07-01",2.56,2.62,2.5,2.57,222100.0],["2013-07-02",2.57,2.63,2.52,2.56,121500.0],["2013-07-03",2.53,2.53,2.45,2.5,91900.0],["2013-07-05",2.57,2.64,2.51,2.63,120800.0],["2013-07-08",2.65,2.69,2.61,2.67,109500.0],["2013-07-09",2.67,2.68,2.58,2.63,197200.0],["2013-07-10",2.6,2.73,2.6,2.71,199700.0],["2013-07-11",2.74,2.78,2.66,2.73,192700.0],["2013-07-12",2.72,2.78,2.62,2.76,126100.0],["2013-07-15",2.8,2.82,2.7,2.76,181400.0],["2013-07-16",2.75,2.75,2.66,2.69,112800.0],["2013-07-17",2.7,2.71,2.63,2.67,152500.0],["2013-07-18",2.67,2.68,2.62,2.66,107800.0],["2013-07-19",2.64,2.79,2.64,2.75,114600.0],["2013-07-22",2.75,2.81,2.7,2.76,175900.0],["2013-07-23",2.76,2.89,2.73,2.86,312300.0],["2013-07-24",2.88,2.88,2.69,2.71,250800.0],["2013-07-25",2.72,2.87,2.64,2.66,279700.0],["2013-07-26",2.64,2.7,2.59,2.65,266500.0],["2013-07-29",2.67,2.67,2.58,2.59,94500.0],["2013-07-30",2.6,2.64,2.56,2.57,72900.0],["2013-07-31",2.59,2.62,2.54,2.59,94200.0],["2013-08-01",2.64,2.68,2.54,2.67,154400.0],["2013-08-02",2.83,2.92,2.72,2.85,744000.0],["2013-08-05",2.87,3.45,2.85,3.33,1931700.0],["2013-08-06",3.29,3.49,3.05,3.46,1001900.0],["2013-08-07",3.45,3.66,3.4,3.59,824100.0],["2013-08-08",3.59,3.59,3.33,3.5,600100.0],["2013-08-09",3.51,3.69,3.5,3.57,431600.0],["2013-08-12",3.53,3.74,3.5,3.7,532800.0],["2013-08-13",3.7,3.78,3.65,3.69,369300.0],["2013-08-14",3.7,3.8,3.66,3.7,346200.0],["2013-08-15",3.65,3.72,3.58,3.65,434400.0],["2013-08-16",3.62,3.67,3.56,3.59,216400.0],["2013-08-19",3.56,3.85,3.56,3.66,460500.0],["2013-08-20",3.65,4.03,3.62,3.96,568200.0],["2013-08-21",3.95,4.11,3.87,4.04,547000.0],["2013-08-22",4.09,4.38,4.07,4.2,523400.0],["2013-08-23",4.24,4.49,4.16,4.43,825200.0],["2013-08-26",4.45,4.72,4.32,4.42,835100.0],["2013-08-27",4.33,4.33,4.01,4.07,697100.0],["2013-08-28",4.06,4.26,4.01,4.22,283200.0],["2013-08-29",4.18,4.37,4.12,4.2,355600.0],["2013-08-30",4.19,4.21,4.07,4.18,615200.0],["2013-09-03",4.23,4.23,3.55,3.69,1548800.0],["2013-09-04",3.67,3.82,3.63,3.7,589200.0],["2013-09-05",3.7,3.78,3.56,3.64,460400.0],["2013-09-06",3.67,3.74,3.56,3.66,361000.0],["2013-09-09",3.69,3.7,3.59,3.67,313700.0],["2013-09-10",3.71,3.86,3.61,3.8,675400.0],["2013-09-11",3.8,4.0,3.8,3.99,744700.0],["2013-09-12",3.96,3.96,3.75,3.77,564700.0],["2013-09-13",3.77,3.81,3.63,3.65,428600.0],["2013-09-16",3.76,3.8,3.57,3.59,303200.0],["2013-09-17",3.6,3.6,3.4,3.48,727000.0],["2013-09-18",3.47,3.62,3.45,3.53,492300.0],["2013-09-19",3.54,3.57,3.41,3.53,222900.0],["2013-09-20",3.54,3.54,3.41,3.43,442800.0],["2013-09-23",3.42,3.45,3.32,3.33,302900.0],["2013-09-24",3.35,3.55,3.34,3.46,303100.0],["2013-09-25",3.98,6.5,3.85,5.98,9515800.0],["2013-09-26",5.87,6.1,5.32,5.79,3820000.0],["2013-09-27",5.8,5.98,5.4,5.59,1355900.0],["2013-09-30",5.34,5.9,5.25,5.52,2230000.0],["2013-10-01",5.5,5.95,5.47,5.84,1886300.0],["2013-10-02",5.79,5.93,5.54,5.61,1682100.0],["2013-10-03",5.61,5.63,5.32,5.53,1268500.0],["2013-10-04",5.57,5.62,5.42,5.45,787800.0],["2013-10-07",5.37,5.57,5.35,5.37,820500.0],["2013-10-08",5.36,5.42,4.85,4.92,1333200.0],["2013-10-09",4.92,5.1,4.6,4.93,1111200.0],["2013-10-10",5.04,5.43,4.96,5.1,1826200.0],["2013-10-11",5.23,5.31,4.93,4.99,951700.0],["2013-10-14",4.93,4.99,4.76,4.9,626400.0],["2013-10-15",4.9,5.02,4.87,4.92,469400.0],["2013-10-16",4.94,5.15,4.78,5.14,666100.0],["2013-10-17",5.03,5.38,5.0,5.29,1323200.0],["2013-10-18",5.3,5.41,5.12,5.29,761900.0],["2013-10-21",5.29,5.37,5.17,5.36,652000.0],["2013-10-22",5.45,5.48,5.2,5.25,1174800.0],["2013-10-23",4.91,4.95,4.24,4.26,2298500.0],["2013-10-24",4.26,4.4,4.12,4.21,1125200.0],["2013-10-25",4.21,4.3,4.11,4.22,590200.0],["2013-10-28",4.22,4.25,4.12,4.15,445300.0],["2013-10-29",4.18,4.27,4.14,4.19,382100.0],["2013-10-30",4.2,4.21,3.97,3.97,584000.0],["2013-10-31",3.87,4.14,3.77,4.11,956400.0],["2013-11-01",4.11,4.15,4.01,4.13,606000.0],["2013-11-04",4.16,4.36,4.15,4.34,713700.0],["2013-11-05",4.31,4.36,4.18,4.23,359100.0],["2013-11-06",4.28,4.28,4.0,4.0,944500.0],["2013-11-07",4.01,4.15,3.9,3.92,612000.0],["2013-11-08",3.94,4.11,3.9,4.11,541800.0],["2013-11-11",4.07,4.15,4.01,4.06,607800.0],["2013-11-12",4.04,4.06,3.91,3.96,468600.0],["2013-11-13",3.94,4.08,3.86,4.06,539500.0],["2013-11-14",4.06,4.14,4.02,4.12,357000.0],["2013-11-15",4.12,4.23,4.05,4.07,379800.0],["2013-11-18",4.1,4.12,3.68,3.84,497300.0],["2013-11-19",3.85,3.89,3.58,3.71,780600.0],["2013-11-20",3.72,3.74,3.47,3.53,693800.0],["2013-11-21",3.53,3.72,3.5,3.58,958600.0],["2013-11-22",3.87,4.22,3.76,3.93,2273200.0],["2013-11-25",3.95,4.0,3.78,3.92,852500.0],["2013-11-26",3.94,4.05,3.78,4.01,879100.0],["2013-11-27",4.04,4.3,3.95,4.24,1007300.0],["2013-11-29",4.29,4.47,4.2,4.22,587500.0],["2013-12-02",4.21,4.39,4.09,4.32,807200.0],["2013-12-03",4.33,4.42,4.22,4.39,521800.0],["2013-12-04",4.4,4.5,4.34,4.48,506900.0],["2013-12-05",4.46,4.48,4.34,4.4,307300.0],["2013-12-06",4.38,4.4,4.31,4.36,321300.0],["2013-12-09",4.35,4.47,4.33,4.38,458200.0],["2013-12-10",4.38,4.43,4.27,4.33,304600.0],["2013-12-11",4.35,4.37,4.04,4.15,537900.0],["2013-12-12",4.15,4.61,4.12,4.52,930500.0],["2013-12-13",4.55,4.88,4.43,4.86,1139900.0],["2013-12-16",4.88,5.28,4.84,5.01,1103900.0],["2013-12-17",4.98,5.1,4.59,4.98,790800.0],["2013-12-18",5.0,5.32,4.95,5.31,619800.0],["2013-12-19",5.33,5.35,5.17,5.25,348300.0],["2013-12-20",5.28,5.28,4.97,5.1,813500.0],["2013-12-23",5.07,5.24,5.03,5.17,533000.0],["2013-12-24",5.11,5.22,5.03,5.15,245200.0],["2013-12-26",5.2,5.24,5.06,5.08,453200.0],["2013-12-27",5.12,5.24,5.06,5.16,327700.0],["2013-12-30",5.18,5.32,5.05,5.23,362500.0],["2013-12-31",5.31,5.75,4.95,5.23,2753300.0],["2014-01-02",5.2,5.36,5.02,5.07,487200.0],["2014-01-03",5.05,5.2,4.73,4.87,757000.0],["2014-01-06",4.91,4.96,4.76,4.92,388100.0],["2014-01-07",4.96,5.22,4.81,5.12,692700.0],["2014-01-08",5.1,5.32,4.96,5.31,578600.0],["2014-01-09",5.32,5.45,5.03,5.08,855400.0],["2014-01-10",5.11,5.14,4.81,4.96,523700.0],["2014-01-13",4.97,5.15,4.88,5.06,709800.0],["2014-01-14",5.08,5.35,5.06,5.35,586900.0],["2014-01-15",5.34,5.99,5.3,5.98,1396400.0],["2014-01-16",6.0,6.03,5.43,5.68,1206300.0],["2014-01-17",5.67,6.97,5.65,6.5,2704500.0],["2014-01-21",6.57,8.2,6.53,7.77,4142900.0],["2014-01-22",7.5,7.84,7.22,7.3,1755600.0],["2014-01-23",7.22,7.51,6.92,7.35,1046100.0],["2014-01-24",7.27,7.42,6.65,6.99,1137800.0],["2014-01-27",7.24,7.48,6.8,7.25,1369600.0],["2014-01-28",7.28,7.59,7.24,7.36,764600.0],["2014-01-29",7.23,7.45,6.93,6.99,777500.0],["2014-01-30",7.09,7.43,7.09,7.31,494900.0],["2014-01-31",7.19,7.23,7.01,7.18,561300.0],["2014-02-03",7.19,7.25,6.66,6.9,914200.0],["2014-02-04",7.01,7.45,6.98,7.2,924500.0],["2014-02-05",7.08,7.15,6.34,6.37,2067800.0],["2014-02-06",6.35,6.49,6.18,6.33,1004400.0],["2014-02-07",6.35,6.77,6.35,6.5,937600.0],["2014-02-10",6.47,6.59,6.35,6.54,673600.0],["2014-02-11",6.54,6.63,6.3,6.39,839400.0],["2014-02-12",6.39,6.61,6.22,6.29,619800.0],["2014-02-13",6.22,6.53,6.22,6.46,691000.0],["2014-02-14",6.49,6.54,6.23,6.51,545800.0],["2014-02-18",6.53,7.19,6.51,7.05,2488000.0],["2014-02-19",7.05,7.39,6.95,7.16,1452900.0],["2014-02-20",7.19,7.3,6.96,7.24,935900.0],["2014-02-21",7.29,7.3,7.09,7.19,530200.0],["2014-02-24",7.2,7.25,7.12,7.15,383100.0],["2014-02-25",7.13,7.21,6.88,6.94,531700.0],["2014-02-26",6.96,7.34,6.96,7.2,836600.0],["2014-02-27",7.19,7.6,7.07,7.31,1659000.0],["2014-02-28",7.34,7.45,6.5,6.66,1381100.0],["2014-03-03",6.58,6.79,6.5,6.75,504600.0],["2014-03-04",6.87,7.07,6.66,6.97,882400.0],["2014-03-05",6.96,6.96,6.75,6.9,390100.0],["2014-03-06",6.91,6.97,6.44,6.61,799500.0],["2014-03-07",6.64,6.68,6.42,6.67,568400.0],["2014-03-10",6.67,6.67,6.14,6.21,770100.0],["2014-03-11",6.21,6.32,5.99,6.01,606900.0],["2014-03-12",5.99,6.21,5.92,6.18,492300.0],["2014-03-13",6.18,6.25,5.94,6.01,617400.0],["2014-03-14",5.99,6.15,5.98,6.02,274400.0],["2014-03-17",6.04,6.28,6.01,6.14,435500.0],["2014-03-18",6.16,6.41,6.14,6.37,382100.0],["2014-03-19",6.35,6.4,6.16,6.24,325900.0],["2014-03-20",6.21,6.36,6.14,6.32,267100.0],["2014-03-21",6.38,6.4,5.8,5.9,943600.0],["2014-03-24",5.91,5.97,5.33,5.68,983300.0],["2014-03-25",5.75,5.97,5.32,5.39,850400.0],["2014-03-26",5.44,5.63,5.01,5.04,1151700.0],["2014-03-27",5.04,5.44,5.04,5.17,869400.0],["2014-03-28",5.24,5.34,4.78,4.84,921800.0],["2014-03-31",5.12,5.55,4.91,5.35,1473700.0],["2014-04-01",5.34,5.68,5.32,5.35,707700.0],["2014-04-02",5.37,5.41,5.12,5.18,480200.0],["2014-04-03",5.21,5.29,4.79,4.93,746400.0],["2014-04-04",4.95,5.0,4.52,4.62,830400.0],["2014-04-07",4.62,4.88,4.42,4.84,869900.0],["2014-04-08",4.82,4.94,4.53,4.57,712300.0],["2014-04-09",4.5,4.97,4.47,4.95,759500.0],["2014-04-10",4.95,4.97,4.45,4.63,784000.0],["2014-04-11",4.55,4.73,4.45,4.5,548000.0],["2014-04-14",4.56,4.68,4.1,4.19,1147500.0],["2014-04-15",4.2,4.27,3.87,4.21,1120200.0],["2014-04-16",4.26,4.51,4.2,4.5,707100.0],["2014-04-17",4.46,4.64,4.33,4.39,440600.0],["2014-04-21",4.55,4.58,4.22,4.57,691600.0],["2014-04-22",4.64,4.85,4.53,4.72,679700.0],["2014-04-23",4.73,4.81,4.32,4.46,662200.0],["2014-04-24",4.49,4.52,4.26,4.46,385600.0],["2014-04-25",4.41,4.48,4.21,4.31,634800.0],["2014-04-28",4.32,4.47,4.2,4.4,782000.0],["2014-04-29",4.43,4.64,4.31,4.5,557800.0],["2014-04-30",4.51,4.51,4.22,4.42,659100.0],["2014-05-01",4.79,5.49,4.56,5.17,2464900.0],["2014-05-02",5.19,5.26,4.78,4.8,1081400.0],["2014-05-05",4.7,4.9,4.61,4.64,697300.0],["2014-05-06",4.64,4.92,4.55,4.56,641700.0],["2014-05-07",4.6,4.63,4.36,4.48,455200.0],["2014-05-08",4.47,4.62,4.12,4.13,632100.0],["2014-05-09",4.13,4.39,4.02,4.23,603200.0],["2014-05-12",4.38,4.48,4.17,4.41,584000.0],["2014-05-13",4.42,4.65,4.4,4.64,613800.0],["2014-05-14",4.65,4.98,4.43,4.44,593500.0],["2014-05-15",4.42,4.43,4.2,4.28,419800.0],["2014-05-16",4.28,4.46,4.15,4.45,488400.0],["2014-05-19",4.42,4.56,4.31,4.41,528300.0],["2014-05-20",4.42,4.47,4.28,4.41,807700.0],["2014-05-21",4.45,4.54,4.27,4.4,343600.0],["2014-05-22",4.44,4.74,4.4,4.45,709400.0],["2014-05-23",4.48,4.69,4.28,4.69,521100.0],["2014-05-27",4.8,4.89,4.64,4.78,607900.0],["2014-05-28",4.76,4.99,4.7,4.92,443600.0],["2014-05-29",4.98,5.21,4.91,5.13,497900.0],["2014-05-30",5.15,5.22,4.85,4.96,601200.0],["2014-06-02",4.85,4.94,4.51,4.73,600200.0],["2014-06-03",4.69,5.0,4.6,4.81,545800.0],["2014-06-04",4.8,5.09,4.7,5.06,476100.0],["2014-06-05",5.07,5.26,4.93,5.21,582900.0],["2014-06-06",5.28,5.28,5.07,5.27,320200.0],["2014-06-09",5.27,5.4,5.19,5.29,339900.0],["2014-06-10",5.29,5.4,5.15,5.4,782000.0],["2014-06-11",5.32,5.8,5.29,5.76,660300.0],["2014-06-12",5.63,6.11,5.62,6.01,1308800.0],["2014-06-13",6.03,6.06,5.71,5.96,702700.0],["2014-06-16",5.92,6.07,5.87,6.05,667500.0],["2014-06-17",6.05,6.11,5.93,5.98,312600.0],["2014-06-18",6.02,6.02,5.76,6.0,565700.0],["2014-06-19",6.06,6.25,5.93,6.18,462500.0],["2014-06-20",6.21,6.65,6.07,6.49,1207600.0],["2014-06-23",6.4,6.45,6.27,6.35,538000.0],["2014-06-24",6.35,6.51,6.31,6.49,702500.0],["2014-06-25",6.5,6.62,6.43,6.56,798400.0],["2014-06-26",6.54,6.6,6.23,6.33,711000.0],["2014-06-27",6.25,6.35,6.06,6.12,2804100.0],["2014-06-30",6.06,6.25,5.89,6.18,1038800.0],["2014-07-01",6.19,6.39,6.12,6.35,638700.0],["2014-07-02",6.33,6.42,6.21,6.23,582200.0],["2014-07-03",6.29,6.38,6.17,6.32,265100.0],["2014-07-07",6.26,6.27,5.91,5.91,584900.0],["2014-07-08",5.92,5.92,5.36,5.73,937200.0],["2014-07-09",5.72,5.78,5.46,5.69,397300.0],["2014-07-10",5.53,5.97,5.5,5.74,460000.0],["2014-07-11",5.7,5.79,5.62,5.75,224200.0],["2014-07-14",5.76,5.98,5.73,5.83,294900.0],["2014-07-15",5.8,5.92,5.42,5.45,463100.0],["2014-07-16",5.52,5.57,5.37,5.41,445200.0],["2014-07-17",5.39,5.65,5.2,5.21,694800.0],["2014-07-18",5.2,5.38,5.13,5.28,458900.0],["2014-07-21",5.25,5.42,5.2,5.34,271500.0],["2014-07-22",5.37,5.5,5.25,5.37,274700.0],["2014-07-23",5.5,5.64,5.44,5.51,375900.0],["2014-07-24",5.55,5.63,5.4,5.5,622800.0],["2014-07-25",5.46,5.46,4.64,4.75,2571500.0],["2014-07-28",4.77,4.95,4.67,4.71,723700.0],["2014-07-29",4.71,4.86,4.65,4.83,594400.0],["2014-07-30",4.91,4.96,4.81,4.85,428800.0],["2014-07-31",4.82,4.89,4.57,4.57,579400.0],["2014-08-01",4.55,4.66,4.38,4.4,553700.0],["2014-08-04",4.47,4.65,4.4,4.62,444700.0],["2014-08-05",4.58,4.74,4.51,4.65,430600.0],["2014-08-06",4.62,4.86,4.62,4.74,326300.0],["2014-08-07",4.74,4.86,4.71,4.74,395200.0],["2014-08-08",4.77,4.98,4.7,4.88,520900.0],["2014-08-11",4.91,4.93,4.76,4.89,500500.0],["2014-08-12",4.85,4.94,4.84,4.87,360700.0],["2014-08-13",4.87,4.99,4.87,4.97,331300.0],["2014-08-14",4.98,5.1,4.95,5.01,438800.0],["2014-08-15",5.23,5.54,5.09,5.18,876400.0],["2014-08-18",5.32,5.32,5.01,5.13,602100.0],["2014-08-19",5.17,5.24,5.03,5.11,432000.0],["2014-08-20",5.08,5.1,4.91,4.91,221000.0],["2014-08-21",4.95,5.08,4.76,4.96,510500.0],["2014-08-22",4.98,5.24,4.95,5.21,434500.0],["2014-08-25",5.33,5.38,5.07,5.22,733300.0],["2014-08-26",5.28,5.35,5.12,5.34,455800.0],["2014-08-27",5.33,5.49,5.18,5.38,363700.0],["2014-08-28",5.38,5.58,5.28,5.54,524300.0],["2014-08-29",5.6,6.0,5.59,5.86,1000800.0],["2014-09-02",6.03,6.03,5.73,5.78,755200.0],["2014-09-03",5.8,5.88,5.14,5.16,978600.0],["2014-09-04",5.16,5.44,5.16,5.27,477500.0],["2014-09-05",5.24,5.25,5.09,5.2,910600.0],["2014-09-08",5.16,5.49,5.16,5.49,556600.0],["2014-09-09",5.51,5.6,5.26,5.27,771700.0],["2014-09-10",5.25,5.45,5.2,5.42,334800.0],["2014-09-11",5.39,5.41,5.28,5.41,336200.0],["2014-09-12",5.37,5.45,5.26,5.26,370500.0],["2014-09-15",5.26,5.28,5.02,5.06,628700.0],["2014-09-16",5.08,5.16,5.05,5.13,440500.0],["2014-09-17",5.12,5.27,5.03,5.12,283700.0],["2014-09-18",5.16,5.26,5.08,5.15,215900.0],["2014-09-19",5.17,5.24,4.88,5.01,805200.0],["2014-09-22",4.99,5.12,4.97,5.11,452100.0],["2014-09-23",5.07,5.12,4.9,4.96,342900.0],["2014-09-24",5.0,5.16,4.96,5.12,380200.0],["2014-09-25",5.12,5.14,4.82,4.84,573000.0],["2014-09-26",4.85,5.0,4.79,4.93,685400.0],["2014-09-29",4.85,5.13,4.85,5.11,374200.0],["2014-09-30",5.09,5.13,4.9,4.91,940400.0],["2014-10-01",4.99,5.04,4.71,4.89,687900.0],["2014-10-02",4.86,5.0,4.76,4.93,454100.0],["2014-10-03",5.01,5.13,4.84,5.13,311600.0],["2014-10-06",5.13,5.14,4.87,4.89,513800.0],["2014-10-07",4.85,5.02,4.75,4.81,334900.0],["2014-10-08",4.75,4.88,4.52,4.85,564900.0],["2014-10-09",4.86,4.98,4.82,4.93,631600.0],["2014-10-10",4.89,5.14,4.84,4.99,1406400.0],["2014-10-13",4.97,5.2,4.85,4.96,665100.0],["2014-10-14",5.01,5.21,4.91,5.1,538300.0],["2014-10-15",5.03,5.24,4.86,5.23,849700.0],["2014-10-16",5.11,5.52,5.06,5.51,911700.0],["2014-10-17",5.6,5.74,5.32,5.43,724900.0],["2014-10-20",5.41,5.58,5.37,5.56,426200.0],["2014-10-21",5.58,5.64,5.36,5.56,454600.0],["2014-10-22",5.61,5.67,5.4,5.43,466200.0],["2014-10-23",5.3,5.88,5.3,5.66,894100.0],["2014-10-24",5.85,6.27,5.76,6.07,1727500.0],["2014-10-27",6.04,6.14,5.87,6.07,1105400.0],["2014-10-28",6.08,6.23,5.98,6.12,911900.0],["2014-10-29",6.25,6.3,5.83,6.13,914900.0],["2014-10-30",6.12,6.7,6.11,6.62,3303900.0],["2014-10-31",6.8,6.84,6.53,6.56,1235500.0],["2014-11-03",6.64,6.71,6.47,6.56,1063200.0],["2014-11-04",6.54,6.65,6.42,6.57,754900.0],["2014-11-05",6.64,6.67,6.3,6.34,616000.0],["2014-11-06",6.38,6.54,6.35,6.53,587500.0],["2014-11-07",6.53,6.55,6.39,6.52,625700.0],["2014-11-10",6.53,6.67,6.42,6.64,998400.0],["2014-11-11",6.62,6.85,6.45,6.76,797800.0],["2014-11-12",6.67,6.8,6.5,6.75,467100.0],["2014-11-13",6.76,7.0,6.7,6.93,780400.0],["2014-11-14",6.94,6.94,6.61,6.8,679400.0],["2014-11-17",6.71,7.13,6.67,6.98,775900.0],["2014-11-18",7.0,7.1,6.88,6.97,567900.0],["2014-11-19",6.93,6.95,6.51,6.56,655600.0],["2014-11-20",6.51,6.88,6.5,6.82,506600.0],["2014-11-21",7.0,7.01,6.81,6.85,454400.0],["2014-11-24",6.9,7.05,6.87,6.97,609300.0],["2014-11-25",7.0,7.07,6.86,7.01,950400.0],["2014-11-26",7.0,7.09,6.92,7.06,559000.0],["2014-11-28",7.1,7.45,6.61,6.76,782200.0],["2014-12-01",6.7,7.01,6.63,6.63,703400.0],["2014-12-02",6.65,6.93,6.65,6.76,466600.0],["2014-12-03",6.74,6.82,6.62,6.74,594800.0],["2014-12-04",6.75,6.81,6.67,6.69,307600.0],["2014-12-05",6.72,6.83,6.68,6.7,305900.0],["2014-12-08",6.69,6.78,6.53,6.54,499300.0],["2014-12-09",6.5,6.9,6.25,6.8,570500.0],["2014-12-10",6.75,6.92,6.65,6.71,291100.0],["2014-12-11",6.73,7.05,6.73,6.77,658800.0],["2014-12-12",6.7,6.95,6.7,6.81,293800.0],["2014-12-15",6.81,6.96,6.56,6.56,472000.0],["2014-12-16",6.52,6.87,6.41,6.62,471100.0],["2014-12-17",6.6,6.99,6.6,6.98,522800.0],["2014-12-18",7.12,7.49,7.12,7.27,840200.0],["2014-12-19",7.25,7.5,7.06,7.5,1155200.0],["2014-12-22",7.47,7.75,7.37,7.7,603700.0],["2014-12-23",7.71,7.75,7.38,7.45,496600.0],["2014-12-24",7.49,7.6,7.3,7.46,198400.0],["2014-12-26",7.52,7.85,7.48,7.83,399900.0],["2014-12-29",7.8,7.92,7.69,7.77,423700.0],["2014-12-30",7.77,8.1,7.53,7.57,686500.0],["2014-12-31",7.65,8.0,7.58,7.84,857700.0],["2015-01-02",7.88,8.06,7.65,7.81,505200.0],["2015-01-05",7.72,8.07,7.64,7.74,568200.0],["2015-01-06",7.78,7.86,7.36,7.6,507900.0],["2015-01-07",7.71,7.8,7.52,7.68,403900.0],["2015-01-08",7.7,7.8,7.49,7.73,392300.0],["2015-01-09",7.7,7.71,7.42,7.56,379600.0],["2015-01-12",7.76,8.34,7.73,8.3,1046200.0],["2015-01-13",8.49,8.78,7.9,8.07,993400.0],["2015-01-14",8.25,8.49,8.1,8.16,607200.0],["2015-01-15",8.22,8.33,7.47,7.59,1046000.0],["2015-01-16",7.55,7.88,7.55,7.86,535000.0],["2015-01-20",7.84,8.16,7.68,8.12,750600.0],["2015-01-21",8.11,8.11,7.72,7.81,535700.0],["2015-01-22",7.86,7.98,7.61,7.9,356900.0],["2015-01-23",7.88,8.0,7.79,7.88,288900.0],["2015-01-26",7.92,8.09,7.79,8.03,714900.0],["2015-01-27",7.88,8.34,7.83,8.26,732800.0],["2015-01-28",8.31,8.35,7.87,7.99,613000.0],["2015-01-29",7.98,8.2,7.87,8.17,440900.0],["2015-01-30",8.13,8.22,8.02,8.04,767800.0],["2015-02-02",8.09,8.49,8.02,8.15,713800.0],["2015-02-03",8.17,8.35,8.07,8.33,664500.0],["2015-02-04",7.95,7.97,6.5,6.81,3724300.0],["2015-02-05",6.64,7.15,6.64,7.05,995300.0],["2015-02-06",7.05,7.22,6.75,6.8,717700.0],["2015-02-09",6.71,6.96,6.68,6.82,582500.0],["2015-02-10",6.91,6.99,6.8,6.93,480100.0],["2015-02-11",6.92,7.3,6.91,7.07,695100.0],["2015-02-12",7.17,7.17,6.83,7.02,490800.0],["2015-02-13",7.04,7.04,6.79,6.96,428400.0],["2015-02-17",6.94,7.17,6.86,6.91,434500.0],["2015-02-18",6.89,7.04,6.8,6.97,343500.0],["2015-02-19",6.97,7.07,6.66,6.75,1800400.0],["2015-02-20",6.78,6.91,6.72,6.85,438000.0],["2015-02-23",6.83,6.92,6.73,6.87,521700.0],["2015-02-24",6.87,7.0,6.79,6.81,424000.0],["2015-02-25",6.79,6.98,6.71,6.79,521400.0],["2015-02-26",6.76,6.93,6.68,6.75,639500.0],["2015-02-27",6.71,6.89,6.17,6.3,1574300.0],["2015-03-02",6.17,6.52,6.17,6.32,557900.0],["2015-03-03",6.31,6.42,6.23,6.31,528400.0],["2015-03-04",6.25,6.53,6.02,6.36,1427100.0],["2015-03-05",6.4,6.58,6.27,6.39,572100.0],["2015-03-06",6.33,6.4,6.09,6.17,558300.0],["2015-03-09",6.15,6.2,5.67,5.92,924600.0],["2015-03-10",5.84,5.96,5.69,5.9,459600.0],["2015-03-11",5.91,5.96,5.77,5.81,327600.0],["2015-03-12",5.88,5.95,5.83,5.87,368700.0],["2015-03-13",5.85,5.91,5.7,5.86,444400.0],["2015-03-16",5.88,5.88,5.71,5.72,432100.0],["2015-03-17",5.67,5.79,5.53,5.69,668700.0],["2015-03-18",5.7,5.77,5.61,5.71,398300.0],["2015-03-19",5.72,5.79,5.64,5.71,417900.0],["2015-03-20",5.73,5.75,5.57,5.63,521800.0],["2015-03-23",5.61,5.79,5.45,5.72,530200.0],["2015-03-24",5.75,5.88,5.61,5.73,413600.0],["2015-03-25",5.73,5.75,5.4,5.51,586100.0],["2015-03-26",5.46,5.58,5.38,5.42,618600.0],["2015-03-27",5.42,5.63,5.41,5.59,472000.0],["2015-03-30",5.62,6.22,5.62,6.2,1962000.0],["2015-03-31",6.04,6.07,5.72,5.84,1880000.0],["2015-04-01",5.83,5.95,5.66,5.94,719200.0],["2015-04-02",5.92,6.02,5.76,5.78,599200.0],["2015-04-06",5.81,5.95,5.79,5.85,500400.0],["2015-04-07",5.85,5.95,5.8,5.87,482400.0],["2015-04-08",5.87,6.0,5.81,5.89,678700.0],["2015-04-09",5.9,6.03,5.85,6.0,942500.0],["2015-04-10",6.06,6.16,5.88,5.95,431400.0],["2015-04-13",5.95,6.1,5.95,6.02,736400.0],["2015-04-14",6.01,6.1,5.87,6.0,1510900.0],["2015-04-15",6.03,6.55,5.99,6.44,2925700.0],["2015-04-16",6.44,6.53,6.26,6.43,655700.0],["2015-04-17",6.38,6.41,6.13,6.15,460700.0],["2015-04-20",6.16,6.29,6.1,6.21,435900.0],["2015-04-21",6.25,6.29,5.9,5.97,656300.0],["2015-04-22",5.96,6.04,5.82,5.9,341400.0],["2015-04-23",5.91,6.01,5.87,5.9,505100.0],["2015-04-24",5.93,5.98,5.73,5.76,502700.0],["2015-04-27",5.76,5.93,5.5,5.59,670300.0],["2015-04-28",5.62,5.72,5.42,5.59,319900.0],["2015-04-29",5.56,5.6,5.38,5.47,354500.0],["2015-04-30",5.44,5.54,5.11,5.16,658900.0],["2015-05-01",5.48,5.99,5.4,5.67,1032000.0],["2015-05-04",5.97,6.11,5.7,6.01,1132300.0],["2015-05-05",6.04,6.08,5.75,5.83,693900.0],["2015-05-06",6.1,6.33,5.93,5.98,1848500.0],["2015-05-07",5.92,6.04,5.82,5.97,1279600.0],["2015-05-08",6.04,6.18,6.02,6.09,688900.0],["2015-05-11",6.2,6.22,6.07,6.17,604000.0],["2015-05-12",6.13,6.16,6.01,6.12,337700.0],["2015-05-13",6.11,6.15,5.99,6.1,637300.0],["2015-05-14",6.15,6.2,6.05,6.08,1018500.0],["2015-05-15",6.05,6.05,5.88,5.9,486700.0],["2015-05-18",5.85,5.99,5.85,5.95,533000.0],["2015-05-19",5.94,6.0,5.81,5.83,335400.0],["2015-05-20",5.87,5.87,5.65,5.79,295200.0],["2015-05-21",5.8,5.89,5.77,5.82,352400.0],["2015-05-22",5.8,5.86,5.69,5.74,213700.0],["2015-05-26",5.67,5.67,5.46,5.55,548800.0],["2015-05-27",5.56,5.64,5.52,5.59,338500.0],["2015-05-28",5.58,5.61,5.3,5.46,707400.0],["2015-05-29",5.43,5.65,5.37,5.64,601800.0],["2015-06-01",5.66,5.74,5.57,5.6,476700.0],["2015-06-02",5.55,5.8,5.52,5.75,508300.0],["2015-06-03",5.79,5.99,5.68,5.89,835300.0],["2015-06-04",5.9,5.98,5.8,5.96,679800.0],["2015-06-05",6.0,6.07,5.89,6.0,517100.0],["2015-06-08",6.0,6.02,5.84,5.96,450900.0],["2015-06-09",5.92,5.98,5.75,5.9,391200.0],["2015-06-10",5.93,5.98,5.8,5.83,320100.0],["2015-06-11",5.82,5.9,5.77,5.85,285500.0],["2015-06-12",5.84,5.85,5.57,5.58,439600.0],["2015-06-15",5.55,5.62,5.38,5.43,445200.0],["2015-06-16",5.4,5.51,5.35,5.38,336500.0],["2015-06-17",5.39,5.54,5.31,5.32,436700.0],["2015-06-18",5.35,5.5,5.34,5.46,473000.0],["2015-06-19",5.48,5.5,5.36,5.38,440800.0],["2015-06-22",5.43,5.49,5.32,5.36,344900.0],["2015-06-23",5.33,5.41,5.21,5.24,496700.0],["2015-06-24",5.2,5.29,5.11,5.15,276500.0],["2015-06-25",5.16,5.26,5.13,5.23,315700.0],["2015-06-26",5.27,5.61,5.14,5.61,1392000.0],["2015-06-29",5.6,5.72,5.43,5.71,1233500.0],["2015-06-30",5.64,5.78,5.51,5.76,570900.0],["2015-07-01",5.81,5.83,5.38,5.41,505100.0],["2015-07-02",5.44,5.53,5.13,5.2,381800.0],["2015-07-06",5.17,5.38,5.1,5.37,490900.0],["2015-07-07",5.36,5.43,5.11,5.31,455700.0],["2015-07-08",5.29,5.29,5.0,5.02,556100.0],["2015-07-09",5.1,5.19,5.03,5.08,368000.0],["2015-07-10",5.16,5.31,5.1,5.28,298900.0],["2015-07-13",5.3,5.49,5.27,5.47,333600.0],["2015-07-14",5.45,5.59,5.42,5.57,321700.0],["2015-07-15",5.59,5.59,5.29,5.3,273200.0],["2015-07-16",5.35,5.47,5.28,5.36,266000.0],["2015-07-17",5.39,5.41,5.26,5.38,288400.0],["2015-07-20",5.38,5.46,5.07,5.1,261000.0],["2015-07-21",5.1,5.34,5.1,5.26,300900.0],["2015-07-22",5.2,5.41,5.18,5.39,315000.0],["2015-07-23",5.39,5.75,5.33,5.69,2980900.0],["2015-07-24",5.6,5.86,5.56,5.65,634600.0],["2015-07-27",5.63,5.67,5.41,5.51,466300.0],["2015-07-28",5.52,5.64,5.36,5.59,321000.0],["2015-07-29",5.58,5.58,5.29,5.42,2741100.0],["2015-07-30",5.37,5.57,5.15,5.54,572900.0],["2015-07-31",5.52,5.71,5.42,5.69,480000.0],["2015-08-03",5.67,5.73,5.44,5.55,470000.0],["2015-08-04",5.58,5.81,5.49,5.8,537900.0],["2015-08-05",5.83,5.9,5.7,5.72,685600.0],["2015-08-06",5.56,5.68,4.7,4.8,2024600.0],["2015-08-07",4.8,4.8,4.48,4.54,1376800.0],["2015-08-10",4.62,4.69,4.5,4.64,1007800.0],["2015-08-11",4.67,4.7,4.28,4.46,717100.0],["2015-08-12",4.4,4.53,4.16,4.52,944800.0],["2015-08-13",4.5,4.58,4.46,4.5,283900.0],["2015-08-14",4.47,4.55,4.45,4.52,328200.0],["2015-08-17",4.5,4.68,4.46,4.68,306600.0],["2015-08-18",4.65,4.75,4.53,4.69,413300.0],["2015-08-19",4.58,4.69,4.53,4.58,470600.0],["2015-08-20",4.58,4.71,4.49,4.5,468900.0],["2015-08-21",4.43,4.66,4.43,4.6,645000.0],["2015-08-24",4.25,4.63,4.25,4.44,706100.0],["2015-08-25",4.62,4.62,4.43,4.46,578500.0],["2015-08-26",4.56,4.62,4.42,4.58,470400.0],["2015-08-27",4.71,4.97,4.64,4.86,514300.0],["2015-08-28",4.81,5.08,4.81,5.07,300400.0],["2015-08-31",5.1,5.18,4.95,4.98,245100.0],["2015-09-01",4.88,4.98,4.77,4.79,216700.0],["2015-09-02",4.85,4.94,4.75,4.94,217900.0],["2015-09-03",4.92,5.02,4.7,4.7,319200.0],["2015-09-04",4.63,4.78,4.63,4.71,129900.0],["2015-09-08",4.8,4.94,4.71,4.9,335000.0],["2015-09-09",4.92,4.99,4.73,4.76,215600.0],["2015-09-10",4.76,4.92,4.75,4.89,202200.0],["2015-09-11",4.82,5.0,4.82,4.88,297200.0],["2015-09-14",4.88,4.95,4.76,4.78,169000.0],["2015-09-15",4.82,4.82,4.54,4.55,427400.0],["2015-09-16",4.59,4.62,4.33,4.47,708100.0],["2015-09-17",4.44,4.48,4.34,4.44,1007900.0],["2015-09-18",4.4,4.51,4.39,4.45,1146400.0],["2015-09-21",4.51,4.53,4.26,4.32,371700.0],["2015-09-22",4.25,4.35,4.23,4.31,247000.0],["2015-09-23",4.32,4.41,4.26,4.32,203600.0],["2015-09-24",4.31,4.32,4.2,4.27,179000.0],["2015-09-25",4.32,4.32,3.95,4.0,1184500.0],["2015-09-28",4.01,4.05,3.89,4.0,499900.0],["2015-09-29",3.98,4.09,3.67,3.68,750300.0],["2015-09-30",3.75,3.83,3.58,3.66,1153000.0],["2015-10-01",4.7,5.91,4.26,5.45,21816500.0],["2015-10-02",5.19,6.15,5.05,6.13,11023400.0],["2015-10-05",6.0,6.48,5.96,6.18,5526900.0],["2015-10-06",5.96,6.67,5.87,6.37,4921600.0],["2015-10-07",6.4,8.09,6.4,7.8,11112200.0],["2015-10-08",7.67,7.96,6.95,7.51,5551700.0],["2015-10-09",7.47,8.49,7.3,8.07,4810400.0],["2015-10-12",8.03,8.27,7.2,7.3,3119800.0],["2015-10-13",7.55,8.17,7.16,7.42,5171700.0],["2015-10-14",7.37,7.74,7.21,7.7,1927100.0],["2015-10-15",7.69,8.2,7.6,7.98,2465400.0],["2015-10-16",8.07,8.07,7.51,7.69,1956000.0],["2015-10-19",7.59,7.78,7.37,7.6,1404100.0],["2015-10-20",7.55,7.76,7.34,7.49,1050600.0],["2015-10-21",7.58,7.59,6.99,7.13,1246300.0],["2015-10-22",7.13,7.32,6.95,7.13,1243000.0],["2015-10-23",7.75,8.25,7.43,7.82,6393100.0],["2015-10-26",7.68,7.89,6.97,6.98,4098700.0],["2015-10-27",6.97,7.25,6.76,7.01,1977800.0],["2015-10-28",7.09,7.48,7.0,7.27,1999600.0],["2015-10-29",7.28,7.47,7.13,7.18,1039200.0],["2015-10-30",7.21,7.26,7.02,7.1,598400.0],["2015-11-02",7.08,7.45,7.0,7.28,1984000.0],["2015-11-03",7.24,7.4,7.15,7.21,853000.0],["2015-11-04",7.25,7.33,7.08,7.28,1101000.0],["2015-11-05",7.26,7.42,7.11,7.21,624300.0],["2015-11-06",7.15,7.37,7.04,7.35,791800.0],["2015-11-09",7.31,7.8,7.27,7.71,2293600.0],["2015-11-10",7.71,7.94,7.51,7.73,1765800.0],["2015-11-11",7.73,7.91,7.61,7.76,895100.0],["2015-11-12",7.7,7.7,7.41,7.66,1127000.0],["2015-11-13",7.65,8.09,7.5,7.92,1297600.0],["2015-11-16",7.95,7.98,7.52,7.77,823000.0],["2015-11-17",7.81,8.2,7.7,8.0,1728100.0],["2015-11-18",8.04,8.71,8.0,8.69,2911900.0],["2015-11-19",8.72,10.3,8.69,10.0,5123000.0],["2015-11-20",10.0,10.77,9.84,10.18,4985300.0],["2015-11-23",10.49,10.89,10.09,10.12,2215300.0],["2015-11-24",9.91,10.5,9.87,10.13,1694700.0],["2015-11-25",10.23,10.49,10.14,10.41,1234600.0],["2015-11-27",10.48,10.97,10.28,10.42,961200.0],["2015-11-30",10.48,10.61,10.05,10.23,1664200.0],["2015-12-01",10.25,10.57,9.64,9.97,2227800.0],["2015-12-02",9.97,10.39,9.74,9.8,1385400.0],["2015-12-03",9.87,10.12,9.46,9.68,1118300.0],["2015-12-04",9.7,10.03,9.61,9.9,836600.0],["2015-12-07",9.83,9.97,9.36,9.57,1305600.0],["2015-12-08",9.41,9.87,9.35,9.71,5949600.0],["2015-12-09",9.64,10.11,9.58,9.79,1897600.0],["2015-12-10",9.82,10.01,9.73,9.93,1163400.0],["2015-12-11",9.82,10.0,9.64,9.68,1147000.0],["2015-12-14",9.7,10.03,9.7,10.0,850800.0],["2015-12-15",10.08,10.43,9.96,10.07,1356700.0],["2015-12-16",10.12,10.31,9.98,10.12,1292100.0],["2015-12-17",10.19,10.81,10.14,10.77,1967900.0],["2015-12-18",10.76,12.32,10.76,12.2,4517900.0],["2015-12-21",12.22,12.4,11.6,11.93,1876300.0],["2015-12-22",12.05,12.55,11.93,12.1,1583900.0],["2015-12-23",12.15,13.94,12.06,13.45,3673400.0],["2015-12-24",13.63,13.65,12.77,13.24,1300600.0],["2015-12-28",13.36,13.66,12.95,13.28,1495100.0],["2015-12-29",13.24,13.56,13.09,13.35,1221700.0],["2015-12-30",13.18,13.4,12.96,13.1,1248100.0],["2015-12-31",13.5,14.0,13.05,13.13,3325300.0],["2016-01-04",12.99,13.4,12.43,13.19,2850200.0],["2016-01-05",13.32,13.35,12.4,12.44,2102000.0],["2016-01-06",12.24,12.41,11.76,12.13,1539400.0],["2016-01-07",11.91,12.5,11.62,12.26,2605800.0],["2016-01-08",12.36,12.76,12.05,12.61,2424100.0],["2016-01-11",12.76,12.97,10.0,11.42,6719000.0],["2016-01-12",11.47,12.51,11.31,12.14,2314900.0],["2016-01-13",12.11,13.24,12.08,12.65,3080600.0],["2016-01-14",12.56,13.1,12.11,12.6,2290900.0],["2016-01-15",12.31,12.94,12.0,12.85,2296600.0],["2016-01-19",12.96,13.15,12.18,12.74,2180100.0],["2016-01-20",12.36,12.54,11.23,12.29,2876200.0],["2016-01-21",12.25,13.3,11.95,12.99,1915900.0],["2016-01-22",13.0,13.45,12.26,12.76,2598900.0],["2016-01-25",12.59,12.9,12.26,12.45,1252100.0],["2016-01-26",12.43,12.55,11.57,11.88,1790100.0],["2016-01-27",11.76,11.88,10.97,11.06,1781700.0],["2016-01-28",11.17,11.35,10.1,10.26,2896100.0],["2016-01-29",10.25,10.84,10.05,10.69,1910000.0],["2016-02-01",10.49,10.56,9.9,10.19,2030000.0],["2016-02-02",10.12,13.98,9.96,12.67,8617600.0],["2016-02-03",12.28,12.97,11.26,12.37,3885600.0],["2016-02-04",10.58,11.11,9.54,9.63,8866900.0],["2016-02-05",9.71,9.87,9.13,9.21,2293500.0],["2016-02-08",9.06,9.06,8.2,9.01,2436500.0],["2016-02-09",8.76,9.73,8.59,9.45,1670600.0],["2016-02-10",9.46,9.97,8.78,8.78,1880200.0],["2016-02-11",8.67,9.1,8.42,8.94,1268600.0],["2016-02-12",9.04,9.1,8.47,8.81,1422500.0],["2016-02-16",8.89,9.03,8.52,8.9,1395300.0],["2016-02-17",9.04,9.26,8.83,9.14,1505900.0],["2016-02-18",9.13,9.14,8.25,8.27,1509500.0],["2016-02-19",8.26,8.34,8.0,8.06,1360200.0],["2016-02-22",8.06,9.08,8.06,8.82,2000900.0],["2016-02-23",8.79,9.17,8.64,8.69,873800.0],["2016-02-24",8.84,8.84,8.4,8.69,1056600.0],["2016-02-25",8.67,8.81,8.4,8.6,662200.0],["2016-02-26",8.66,8.81,8.31,8.69,1059600.0],["2016-02-29",8.68,8.78,8.25,8.29,1165200.0],["2016-03-01",8.35,8.54,8.15,8.47,898400.0],["2016-03-02",8.48,8.85,8.22,8.81,1243200.0],["2016-03-03",8.75,8.9,8.59,8.72,838000.0],["2016-03-04",8.91,8.92,8.54,8.71,1633900.0],["2016-03-07",8.64,8.97,8.44,8.72,1382100.0],["2016-03-08",8.65,9.1,8.51,8.54,1933800.0],["2016-03-09",8.53,8.66,8.17,8.43,1152100.0],["2016-03-10",8.42,8.61,7.77,7.87,1085700.0],["2016-03-11",7.94,7.94,7.5,7.83,1177800.0],["2016-03-14",7.85,8.27,7.84,8.15,802600.0],["2016-03-15",8.14,8.18,7.79,7.87,1033100.0],["2016-03-16",7.84,8.25,7.84,8.22,769100.0],["2016-03-17",8.2,8.37,7.94,8.24,1056500.0],["2016-03-18",8.31,8.66,8.15,8.35,1492600.0],["2016-03-21",8.41,8.73,8.27,8.53,1032900.0],["2016-03-22",8.48,8.59,7.98,8.06,1776300.0],["2016-03-23",8.09,8.09,7.7,7.74,1053000.0],["2016-03-24",7.7,8.3,7.55,8.21,1062600.0],["2016-03-28",8.19,8.33,7.95,7.97,673700.0],["2016-03-29",7.97,8.66,7.91,8.65,1040100.0],["2016-03-30",8.72,9.4,8.66,8.72,1536700.0],["2016-03-31",8.78,9.1,8.33,8.5,2069300.0],["2016-04-01",8.41,9.4,8.4,9.35,1912300.0],["2016-04-04",9.4,9.49,9.2,9.25,1291900.0],["2016-04-05",9.16,9.39,9.06,9.31,919900.0],["2016-04-06",9.3,10.05,9.24,10.0,1248900.0],["2016-04-07",9.82,9.96,9.13,9.2,2342300.0],["2016-04-08",9.34,9.45,8.73,8.85,1351100.0],["2016-04-11",8.89,9.14,8.74,8.89,1146700.0],["2016-04-12",8.94,8.95,8.57,8.75,707700.0],["2016-04-13",8.84,9.06,8.7,8.86,905600.0],["2016-04-14",8.91,9.0,8.73,8.74,638900.0],["2016-04-15",8.9,8.9,8.7,8.73,1732800.0],["2016-04-18",8.68,9.13,8.43,9.1,1561100.0],["2016-04-19",8.99,9.02,8.39,8.68,1882800.0],["2016-04-20",8.63,9.43,8.51,9.07,2242700.0],["2016-04-21",9.02,9.23,8.94,8.99,1454700.0],["2016-04-22",9.6,10.75,9.41,10.72,5555000.0],["2016-04-25",10.63,10.7,10.02,10.4,1773000.0],["2016-04-26",10.21,10.4,10.03,10.37,1572100.0],["2016-04-27",10.3,10.63,10.17,10.55,1650700.0],["2016-04-28",10.48,10.66,10.28,10.32,1149000.0],["2016-04-29",10.34,10.36,9.64,9.65,1448600.0],["2016-05-02",9.53,10.1,9.5,9.72,1375500.0],["2016-05-03",9.51,9.71,8.77,8.87,1618800.0],["2016-05-04",8.82,8.87,8.3,8.47,1674200.0],["2016-05-05",8.5,8.7,8.43,8.61,1135000.0],["2016-05-06",8.51,8.76,8.41,8.7,1013600.0],["2016-05-09",8.66,8.89,8.62,8.83,1195900.0],["2016-05-10",8.65,8.89,8.6,8.85,877700.0],["2016-05-11",8.79,9.51,8.7,9.08,1385700.0],["2016-05-12",9.11,9.11,8.63,8.74,967400.0],["2016-05-13",8.78,8.98,8.69,8.81,741600.0],["2016-05-16",8.77,9.14,8.73,9.13,1084800.0],["2016-05-17",9.13,9.47,8.95,8.98,1624000.0],["2016-05-18",8.97,9.73,8.95,9.57,2113400.0],["2016-05-19",9.6,10.2,9.6,9.72,2413100.0],["2016-05-20",9.3,10.18,9.24,9.64,1947500.0],["2016-05-23",9.65,10.57,9.63,9.66,2880100.0],["2016-05-24",9.73,9.76,9.36,9.43,1101900.0],["2016-05-25",9.42,9.57,9.31,9.33,986400.0],["2016-05-26",9.26,9.35,8.82,8.86,1401200.0],["2016-05-27",8.92,9.23,8.71,9.16,1332500.0],["2016-05-31",9.32,9.95,9.23,9.64,3391800.0],["2016-06-01",9.75,9.88,9.53,9.73,2162200.0],["2016-06-02",9.76,10.06,9.15,9.63,4093100.0],["2016-06-03",10.0,10.13,9.39,9.41,2425200.0],["2016-06-06",9.39,9.48,8.99,9.28,2811400.0],["2016-06-07",9.5,9.5,9.06,9.2,1615200.0],["2016-06-08",9.41,9.78,9.23,9.65,3605100.0],["2016-06-09",9.5,10.4,9.5,9.8,3714600.0],["2016-06-10",9.8,9.84,9.4,9.56,2190800.0],["2016-06-13",9.8,9.88,9.55,9.8,1758100.0],["2016-06-14",9.66,9.85,9.0,9.0,1953900.0],["2016-06-15",9.09,9.4,9.04,9.22,1373600.0],["2016-06-16",9.14,9.36,9.0,9.15,1463900.0],["2016-06-17",9.18,9.21,8.61,8.64,2113900.0],["2016-06-20",8.9,9.23,8.83,8.94,1624000.0],["2016-06-21",8.87,8.98,8.68,8.81,916500.0],["2016-06-22",8.81,9.15,8.72,8.79,776400.0],["2016-06-23",8.88,9.06,8.33,8.6,2972600.0],["2016-06-24",8.29,8.47,8.06,8.13,3593200.0],["2016-06-27",8.14,8.17,7.73,7.76,1611400.0],["2016-06-28",7.98,8.16,7.41,7.57,1940700.0],["2016-06-29",7.65,7.68,6.79,7.36,5220500.0],["2016-06-30",7.39,7.39,6.85,7.04,2467500.0],["2016-07-01",7.0,7.12,6.86,7.03,1539200.0],["2016-07-05",6.96,7.18,6.76,7.1,1887100.0],["2016-07-06",7.04,7.57,7.01,7.42,1867700.0],["2016-07-07",7.39,7.42,7.1,7.33,1569100.0],["2016-07-08",7.37,7.59,7.24,7.53,1250500.0],["2016-07-11",7.52,7.57,7.4,7.51,984300.0],["2016-07-12",7.5,7.83,7.4,7.78,948500.0],["2016-07-13",7.76,7.89,7.71,7.75,907900.0],["2016-07-14",7.8,7.94,7.73,7.93,827500.0],["2016-07-15",7.98,8.09,7.88,8.02,1294700.0],["2016-07-18",8.07,8.09,7.94,8.01,586300.0],["2016-07-19",7.96,8.09,7.72,7.76,951700.0],["2016-07-20",7.82,8.0,7.76,7.91,831700.0],["2016-07-21",7.8,8.08,7.8,7.91,1266800.0],["2016-07-22",7.88,8.08,7.84,7.95,829300.0],["2016-07-25",7.96,8.03,7.63,7.86,1181000.0],["2016-07-26",7.82,7.94,7.74,7.83,583800.0],["2016-07-27",7.83,8.1,7.77,8.1,947500.0],["2016-07-28",8.09,8.92,8.04,8.6,2313300.0],["2016-07-29",8.53,8.63,8.29,8.55,1123000.0],["2016-08-01",8.6,8.95,8.5,8.62,1224600.0],["2016-08-02",8.57,8.74,8.19,8.43,1353000.0],["2016-08-03",8.33,8.44,7.4,7.75,2641200.0],["2016-08-04",7.75,7.89,7.59,7.75,1460400.0],["2016-08-05",9.0,9.24,8.53,8.88,5155400.0],["2016-08-08",8.94,8.99,8.57,8.65,1630100.0],["2016-08-09",8.61,8.65,8.44,8.55,1059300.0],["2016-08-10",8.51,8.73,8.23,8.33,855500.0],["2016-08-11",8.4,8.57,8.23,8.39,825200.0],["2016-08-12",8.35,8.54,8.24,8.27,945600.0],["2016-08-15",8.26,8.65,8.2,8.61,776600.0],["2016-08-16",8.55,8.65,8.4,8.46,924200.0],["2016-08-17",8.42,9.0,8.3,8.86,2090700.0],["2016-08-18",8.82,9.24,8.66,9.11,2081700.0],["2016-08-19",9.06,9.07,8.83,8.88,1026500.0],["2016-08-22",8.85,9.13,8.77,8.86,1002800.0],["2016-08-23",8.86,8.95,8.75,8.85,733000.0],["2016-08-24",8.81,8.93,8.45,8.56,1023100.0],["2016-08-25",8.55,8.77,8.29,8.46,1127200.0],["2016-08-26",8.41,8.64,8.32,8.46,962000.0],["2016-08-29",8.46,8.6,8.35,8.4,1029600.0],["2016-08-30",8.36,8.58,8.3,8.43,1359900.0],["2016-08-31",8.37,8.52,8.18,8.33,2039200.0],["2016-09-01",8.35,8.44,8.2,8.3,1164700.0],["2016-09-02",8.3,8.35,8.13,8.28,985400.0],["2016-09-06",8.24,8.55,8.24,8.47,881900.0],["2016-09-07",8.44,8.85,8.31,8.85,1340700.0],["2016-09-08",8.81,8.93,8.65,8.73,779000.0],["2016-09-09",8.62,8.7,8.4,8.4,1187000.0],["2016-09-12",8.29,8.59,8.28,8.58,806000.0],["2016-09-13",8.48,8.57,8.13,8.31,922900.0],["2016-09-14",8.36,8.51,8.23,8.3,697500.0],["2016-09-15",8.36,8.47,8.12,8.45,1004200.0],["2016-09-16",8.46,8.54,8.25,8.42,1641700.0],["2016-09-19",8.43,8.59,8.31,8.5,700700.0],["2016-09-20",8.55,8.85,8.52,8.8,1110400.0],["2016-09-21",8.83,9.4,8.82,9.29,1676700.0],["2016-09-22",9.4,9.5,8.96,9.3,1462200.0],["2016-09-23",9.27,9.38,9.04,9.13,924100.0],["2016-09-26",9.1,9.44,9.04,9.22,885700.0],["2016-09-27",9.19,9.4,9.03,9.06,1015800.0],["2016-09-28",9.11,9.11,8.82,9.02,967000.0],["2016-09-29",9.1,9.11,8.71,8.82,817800.0],["2016-09-30",8.89,9.08,8.76,8.96,677900.0],["2016-10-03",8.92,9.0,8.77,8.91,552400.0],["2016-10-04",8.89,9.06,8.7,8.81,569000.0],["2016-10-05",8.84,9.13,8.8,9.0,441400.0],["2016-10-06",8.92,9.12,8.86,9.01,570200.0],["2016-10-07",9.02,9.02,8.73,8.87,684900.0],["2016-10-10",8.94,9.28,8.84,9.05,710100.0],["2016-10-11",8.79,8.85,8.39,8.39,2173400.0],["2016-10-12",8.35,8.62,8.35,8.4,966600.0],["2016-10-13",8.33,8.67,8.31,8.53,1180700.0],["2016-10-14",8.55,8.55,8.25,8.53,1298400.0],["2016-10-17",8.61,8.61,8.37,8.5,910900.0],["2016-10-18",8.56,8.82,8.52,8.69,931500.0],["2016-10-19",8.72,8.74,8.4,8.65,715000.0],["2016-10-20",8.65,8.86,8.51,8.85,602000.0],["2016-10-21",8.81,9.07,8.74,9.01,755700.0],["2016-10-24",9.04,9.07,8.87,8.99,550800.0],["2016-10-25",8.94,8.94,8.64,8.75,800400.0],["2016-10-26",8.69,8.86,8.5,8.6,610400.0],["2016-10-27",8.55,8.7,8.42,8.5,890300.0],["2016-10-28",8.48,8.73,8.25,8.52,828100.0],["2016-10-31",8.5,8.57,8.36,8.5,816900.0],["2016-11-01",8.57,8.57,8.25,8.35,896100.0],["2016-11-02",8.28,8.38,8.23,8.28,1813400.0],["2016-11-03",7.4,7.4,6.61,6.65,6498600.0],["2016-11-04",6.73,7.1,6.65,6.89,2173800.0],["2016-11-07",6.98,7.34,6.91,7.29,1534800.0],["2016-11-08",7.24,7.4,7.16,7.37,728000.0],["2016-11-09",7.49,7.83,7.35,7.6,1525100.0],["2016-11-10",7.77,7.88,7.44,7.78,1085800.0],["2016-11-11",7.74,8.1,7.7,7.96,1102600.0],["2016-11-14",8.03,8.27,7.83,8.26,854000.0],["2016-11-15",8.24,8.32,7.96,8.08,1027500.0],["2016-11-16",8.01,8.01,7.68,7.7,735500.0],["2016-11-17",7.74,7.77,7.61,7.65,417600.0],["2016-11-18",7.69,7.75,7.54,7.61,1019200.0],["2016-11-21",7.61,7.87,7.55,7.87,495600.0],["2016-11-22",7.93,7.99,7.6,7.94,747800.0],["2016-11-23",7.8,8.0,7.7,8.0,401800.0],["2016-11-25",7.99,7.99,7.86,7.95,221200.0],["2016-11-28",7.95,7.95,7.7,7.71,507100.0],["2016-11-29",7.7,7.84,7.63,7.7,501700.0],["2016-11-30",7.7,7.72,7.54,7.61,518100.0],["2016-12-01",7.61,7.68,7.09,7.1,1160400.0],["2016-12-02",7.1,7.2,6.87,6.9,1056300.0],["2016-12-05",6.95,7.09,6.9,6.94,692100.0],["2016-12-06",6.96,7.04,6.75,6.98,949800.0],["2016-12-07",6.96,6.99,6.76,6.88,655000.0],["2016-12-08",6.88,7.06,6.76,7.02,757700.0],["2016-12-09",7.06,7.14,6.92,6.95,759400.0],["2016-12-12",6.94,7.0,6.77,6.84,545600.0],["2016-12-13",6.88,7.07,6.82,6.97,738300.0],["2016-12-14",6.96,7.0,6.75,6.9,594200.0],["2016-12-15",4.95,4.99,3.83,3.89,10806900.0],["2016-12-16",4.01,4.16,3.87,3.95,7340900.0],["2016-12-19",3.96,4.24,3.94,4.05,5939400.0],["2016-12-20",4.06,4.17,3.92,4.0,6784900.0],["2016-12-21",4.01,4.07,3.82,3.83,1972700.0],["2016-12-22",3.85,3.92,3.8,3.88,1174200.0],["2016-12-23",3.9,4.05,3.86,4.03,1375500.0],["2016-12-27",4.06,4.25,3.88,3.9,3437600.0],["2016-12-28",3.91,3.95,3.77,3.84,2200500.0],["2016-12-29",3.9,3.9,3.77,3.82,1110000.0],["2016-12-30",3.82,3.85,3.76,3.8,1059500.0],["2017-01-03",3.82,4.42,3.78,4.36,5409800.0],["2017-01-04",4.48,4.65,4.22,4.59,5331200.0],["2017-01-05",4.64,5.03,4.61,4.81,2304700.0],["2017-01-06",4.83,4.96,4.74,4.85,1018800.0],["2017-01-09",4.88,4.97,4.82,4.84,1137600.0],["2017-01-10",4.82,5.03,4.8,5.01,1046200.0],["2017-01-11",5.11,5.15,4.65,4.69,1585400.0],["2017-01-12",4.66,4.72,4.6,4.69,836300.0],["2017-01-13",4.7,4.87,4.69,4.8,554300.0],["2017-01-17",4.93,4.93,4.72,4.78,869400.0],["2017-01-18",4.79,4.86,4.7,4.81,935200.0],["2017-01-19",4.8,4.8,4.49,4.55,885000.0],["2017-01-20",4.56,4.59,4.4,4.56,920700.0],["2017-01-23",4.54,4.78,4.33,4.75,4055500.0],["2017-01-24",4.74,4.99,4.4,4.53,5938700.0],["2017-01-25",4.55,5.09,4.5,4.93,5690900.0],["2017-01-26",4.97,5.0,4.66,4.78,1469500.0],["2017-01-27",4.78,4.94,4.74,4.91,1151500.0],["2017-01-30",4.89,4.94,4.71,4.78,879400.0],["2017-01-31",4.75,4.87,4.67,4.82,983700.0],["2017-02-01",4.86,4.94,4.74,4.84,1237200.0],["2017-02-02",4.87,4.92,4.78,4.87,1072700.0],["2017-02-03",4.61,5.39,4.61,4.78,3192800.0],["2017-02-06",4.79,4.88,4.61,4.62,1680000.0],["2017-02-07",4.63,4.8,4.55,4.76,1176200.0],["2017-02-08",4.75,4.91,4.68,4.84,922000.0],["2017-02-09",4.84,4.97,4.77,4.86,1077700.0],["2017-02-10",4.88,5.04,4.85,5.01,1451600.0],["2017-02-13",5.03,5.13,4.92,5.08,1465100.0],["2017-02-14",5.18,5.37,5.08,5.21,1218500.0],["2017-02-15",5.18,5.33,5.15,5.27,940200.0],["2017-02-16",5.29,5.59,5.27,5.56,2063600.0],["2017-02-17",5.58,5.74,5.29,5.33,1606000.0],["2017-02-21",5.34,5.35,5.08,5.17,1808700.0],["2017-02-22",5.16,5.2,5.03,5.09,1295600.0],["2017-02-23",5.09,5.13,5.04,5.08,768300.0],["2017-02-24",5.07,5.12,4.96,5.12,822300.0],["2017-02-27",5.11,5.23,5.08,5.16,1033900.0],["2017-02-28",5.15,5.15,5.03,5.05,597400.0],["2017-03-01",5.11,5.32,5.1,5.29,1071500.0],["2017-03-02",5.32,5.32,5.17,5.2,817300.0],["2017-03-03",5.16,5.27,5.13,5.14,802600.0],["2017-03-06",5.1,5.12,4.99,5.02,582800.0],["2017-03-07",5.0,5.14,4.82,4.83,755800.0],["2017-03-08",4.8,4.92,4.77,4.81,710600.0],["2017-03-09",4.81,4.91,4.63,4.71,1104600.0],["2017-03-10",4.7,4.83,4.69,4.8,508500.0],["2017-03-13",4.8,4.84,4.56,4.68,1131000.0],["2017-03-14",4.63,4.76,4.56,4.64,453900.0],["2017-03-15",4.65,4.84,4.6,4.79,584800.0],["2017-03-16",4.78,4.79,4.67,4.69,451700.0],["2017-03-17",4.63,4.7,4.56,4.59,883900.0],["2017-03-20",4.58,4.81,4.58,4.71,646900.0],["2017-03-21",4.72,4.8,4.6,4.66,520400.0],["2017-03-22",4.67,4.75,4.57,4.73,576900.0],["2017-03-23",4.64,5.13,4.64,5.0,1348600.0],["2017-03-24",5.03,5.18,5.03,5.05,523800.0],["2017-03-27",4.98,5.12,4.97,5.03,534600.0],["2017-03-28",5.04,5.12,4.84,4.85,685700.0],["2017-03-29",4.86,5.65,4.82,5.38,3826300.0],["2017-03-30",5.32,5.41,5.13,5.17,1378400.0],["2017-03-31",5.2,5.29,5.06,5.17,763800.0],["2017-04-03",5.18,5.43,5.16,5.17,795100.0],["2017-04-04",5.19,5.21,5.08,5.18,618000.0],["2017-04-05",5.25,5.26,4.8,4.91,1436200.0],["2017-04-06",4.95,5.01,4.85,4.97,978300.0],["2017-04-07",4.98,5.1,4.85,5.1,815000.0],["2017-04-10",5.09,5.13,4.91,5.02,1063100.0],["2017-04-11",5.01,5.17,4.96,5.07,789000.0],["2017-04-12",5.08,5.1,4.88,4.89,676800.0],["2017-04-13",4.89,4.93,4.78,4.85,598200.0],["2017-04-17",4.89,4.93,4.74,4.8,608700.0],["2017-04-18",4.79,4.91,4.69,4.88,682400.0],["2017-04-19",4.91,4.97,4.72,4.75,738800.0],["2017-04-20",4.75,4.93,4.68,4.72,722900.0],["2017-04-21",4.73,5.09,4.73,5.05,1988100.0],["2017-04-24",5.06,5.22,5.03,5.04,1716200.0],["2017-04-25",5.07,5.16,5.02,5.03,655200.0],["2017-04-26",5.01,5.22,5.01,5.18,1185200.0],["2017-04-27",4.29,4.4,3.75,4.06,4652600.0],["2017-04-28",4.07,4.14,3.91,3.94,2494800.0],["2017-05-01",3.97,4.07,3.83,4.01,1299300.0],["2017-05-02",4.02,4.1,3.96,3.99,930800.0],["2017-05-03",3.97,4.04,3.95,4.02,624100.0],["2017-05-04",4.05,4.06,3.88,3.89,1263600.0],["2017-05-05",3.88,3.96,3.84,3.94,554000.0],["2017-05-08",3.95,3.99,3.87,3.93,615100.0],["2017-05-09",3.96,3.99,3.92,3.97,776700.0],["2017-05-10",3.96,3.99,3.88,3.97,780100.0],["2017-05-11",3.98,4.01,3.87,3.97,708200.0],["2017-05-12",3.97,4.01,3.92,3.92,548900.0],["2017-05-15",3.96,4.13,3.93,4.11,1817300.0],["2017-05-16",4.11,4.16,4.06,4.13,863900.0],["2017-05-17",4.11,4.11,3.91,3.92,636200.0],["2017-05-18",3.93,4.01,3.88,3.97,647000.0],["2017-05-19",3.97,4.0,3.89,3.9,461100.0],["2017-05-22",3.94,3.95,3.82,3.83,590800.0],["2017-05-23",3.83,3.98,3.8,3.83,466000.0],["2017-05-24",3.82,3.83,3.64,3.81,1624800.0],["2017-05-25",3.81,3.81,3.69,3.75,1216600.0],["2017-05-26",3.74,3.76,3.65,3.66,1260300.0],["2017-05-30",3.66,3.67,3.46,3.46,1098100.0],["2017-05-31",3.47,3.48,3.26,3.3,1417400.0],["2017-06-01",3.36,3.5,3.28,3.5,1097000.0],["2017-06-02",3.52,3.63,3.5,3.55,822600.0],["2017-06-05",3.53,3.59,3.4,3.48,693600.0],["2017-06-06",3.46,3.56,3.43,3.43,624400.0],["2017-06-07",3.41,3.48,3.37,3.37,759700.0],["2017-06-08",3.36,3.5,3.36,3.43,530800.0],["2017-06-09",3.43,3.47,3.35,3.35,637700.0],["2017-06-12",3.37,3.4,3.21,3.26,935100.0],["2017-06-13",3.26,3.47,3.26,3.45,691100.0],["2017-06-14",3.5,3.5,3.33,3.34,451000.0],["2017-06-15",3.15,3.4,3.11,3.3,3333600.0],["2017-06-16",3.28,3.5,3.28,3.38,1885400.0],["2017-06-19",3.38,3.44,3.21,3.23,1667200.0],["2017-06-20",3.25,3.33,3.23,3.31,1045500.0],["2017-06-21",3.33,3.52,3.32,3.45,1791200.0],["2017-06-22",3.46,3.5,3.36,3.47,1274100.0],["2017-06-23",3.46,3.75,3.44,3.71,1654400.0],["2017-06-26",3.72,3.82,3.61,3.62,1062400.0],["2017-06-27",3.61,3.65,3.53,3.58,802200.0],["2017-06-28",3.56,3.72,3.53,3.65,690200.0],["2017-06-29",3.68,3.72,3.55,3.72,733200.0],["2017-06-30",3.71,3.75,3.53,3.56,608100.0],["2017-07-03",3.57,3.68,3.55,3.67,210700.0],["2017-07-05",3.68,3.68,3.53,3.58,566700.0],["2017-07-06",3.58,3.6,3.46,3.48,459700.0],["2017-07-07",3.57,3.57,3.41,3.44,796200.0],["2017-07-10",3.29,3.5,3.28,3.42,846300.0],["2017-07-11",3.42,3.6,3.4,3.46,1215000.0],["2017-07-12",3.48,3.65,3.48,3.5,823900.0],["2017-07-13",3.49,3.56,3.41,3.52,717000.0],["2017-07-14",3.52,3.58,3.42,3.44,521000.0],["2017-07-17",3.43,3.56,3.4,3.47,536900.0],["2017-07-18",3.46,3.61,3.46,3.59,417000.0],["2017-07-19",3.59,3.6,3.3,3.34,1464000.0],["2017-07-20",3.35,3.4,3.16,3.2,1615700.0],["2017-07-21",3.22,3.22,3.08,3.18,1578500.0],["2017-07-24",3.2,3.3,3.15,3.24,800300.0],["2017-07-25",3.26,3.3,3.19,3.23,660700.0],["2017-07-26",3.23,3.35,3.17,3.33,718000.0],["2017-07-27",3.34,3.36,3.17,3.25,928400.0],["2017-07-28",3.24,3.28,3.16,3.23,631100.0],["2017-07-31",3.23,3.31,3.19,3.26,678600.0],["2017-08-01",3.26,3.33,3.16,3.22,385900.0],["2017-08-02",3.22,3.28,3.18,3.2,573000.0],["2017-08-03",3.25,3.71,3.25,3.66,3475100.0],["2017-08-04",3.68,4.05,3.65,4.01,1681000.0],["2017-08-07",4.04,4.64,3.97,4.47,3399400.0],["2017-08-08",4.47,4.74,4.12,4.14,2331200.0],["2017-08-09",4.12,4.18,3.9,3.97,1107500.0],["2017-08-10",3.96,4.35,3.93,4.1,1108400.0],["2017-08-11",4.1,4.33,4.08,4.3,1442700.0],["2017-08-14",4.31,4.44,4.27,4.34,610600.0],["2017-08-15",4.35,4.37,4.24,4.25,518300.0],["2017-08-16",4.26,4.46,4.21,4.23,968100.0],["2017-08-17",4.23,4.34,4.14,4.15,597100.0],["2017-08-18",4.12,4.24,4.09,4.13,1029500.0],["2017-08-21",4.12,4.21,4.1,4.11,381200.0],["2017-08-22",4.15,4.27,4.12,4.18,795700.0],["2017-08-23",4.16,4.34,4.15,4.29,568700.0],["2017-08-24",4.31,4.53,4.21,4.49,1095400.0],["2017-08-25",4.51,4.57,4.36,4.53,1081300.0],["2017-08-28",4.56,5.03,4.55,4.89,1834100.0],["2017-08-29",4.81,4.9,4.71,4.87,782700.0],["2017-08-30",4.85,4.93,4.81,4.81,594800.0],["2017-08-31",4.82,5.09,4.82,4.95,910700.0],["2017-09-01",4.97,5.15,4.92,5.06,858300.0],["2017-09-05",5.02,5.11,4.76,5.11,963400.0],["2017-09-06",4.98,5.25,4.95,5.22,1384900.0],["2017-09-07",5.21,5.45,5.2,5.36,1028100.0],["2017-09-08",5.35,5.54,5.3,5.39,717700.0],["2017-09-11",5.45,5.64,5.39,5.57,1291700.0],["2017-09-12",5.56,5.7,5.31,5.44,1174000.0],["2017-09-13",5.44,5.46,5.26,5.39,704100.0],["2017-09-14",5.36,5.46,5.31,5.37,585600.0],["2017-09-15",5.37,5.45,5.21,5.37,3197300.0],["2017-09-18",5.37,5.51,5.32,5.36,624500.0],["2017-09-19",5.28,5.48,5.23,5.44,493500.0],["2017-09-20",5.46,5.46,5.28,5.39,663400.0],["2017-09-21",5.33,5.33,5.22,5.27,539600.0],["2017-09-22",5.26,5.27,5.03,5.12,777000.0],["2017-09-25",5.07,5.21,5.06,5.11,615200.0],["2017-09-26",5.13,5.22,5.11,5.18,363700.0],["2017-09-27",5.21,5.35,5.19,5.25,516900.0],["2017-09-28",5.01,5.1,4.89,5.01,949400.0],["2017-09-29",5.0,5.25,4.9,5.25,634500.0],["2017-10-02",5.28,5.44,5.27,5.36,623400.0],["2017-10-03",5.38,5.58,5.36,5.44,661200.0],["2017-10-04",5.47,5.47,5.14,5.17,1303400.0],["2017-10-05",5.15,5.2,4.86,4.88,1570500.0],["2017-10-06",4.9,5.01,4.81,4.88,973700.0],["2017-10-09",4.86,4.95,4.63,4.79,721600.0],["2017-10-10",4.77,4.81,4.56,4.64,643900.0],["2017-10-11",4.63,4.72,4.49,4.5,610500.0],["2017-10-12",4.5,4.65,4.42,4.45,842600.0],["2017-10-13",4.44,4.51,4.41,4.47,422900.0],["2017-10-16",4.47,4.61,4.47,4.58,515300.0],["2017-10-17",4.56,4.56,4.4,4.5,730100.0],["2017-10-18",4.5,4.75,4.5,4.52,736000.0],["2017-10-19",4.5,4.53,4.32,4.33,570400.0],["2017-10-20",4.38,4.51,4.35,4.4,702300.0],["2017-10-23",4.39,4.47,4.29,4.29,578000.0],["2017-10-24",4.29,4.33,4.21,4.28,563400.0],["2017-10-25",4.26,4.3,4.2,4.2,449500.0],["2017-10-26",4.2,4.33,4.13,4.15,566600.0],["2017-10-27",4.16,4.26,4.1,4.25,976300.0],["2017-10-30",4.25,4.34,4.16,4.21,385600.0],["2017-10-31",4.21,4.29,4.18,4.23,631800.0],["2017-11-01",4.27,4.3,4.15,4.16,462800.0],["2017-11-02",4.14,4.14,4.0,4.03,701800.0],["2017-11-03",3.21,3.5,2.92,3.03,4174500.0],["2017-11-06",3.07,3.07,2.85,2.88,2410800.0],["2017-11-07",2.88,2.9,2.73,2.75,2142600.0],["2017-11-08",2.76,2.98,2.66,2.95,1755100.0],["2017-11-09",2.97,2.98,2.83,2.88,922500.0],["2017-11-10",2.87,3.05,2.86,2.92,958000.0],["2017-11-13",2.93,2.93,2.81,2.88,628700.0],["2017-11-14",2.85,2.91,2.8,2.88,664800.0],["2017-11-15",2.87,2.94,2.85,2.9,540100.0],["2017-11-16",2.91,3.03,2.91,3.0,645300.0],["2017-11-17",2.98,3.05,2.94,2.98,483800.0],["2017-11-20",2.99,3.07,2.97,3.06,448000.0],["2017-11-21",3.09,3.12,3.03,3.06,606200.0],["2017-11-22",3.07,3.11,2.97,2.98,633200.0],["2017-11-24",3.0,3.01,2.95,3.01,120600.0],["2017-11-27",3.03,3.09,2.95,2.96,502400.0],["2017-11-28",2.99,3.07,2.95,3.0,439800.0],["2017-11-29",2.91,3.16,2.9,3.12,1595200.0],["2017-11-30",3.15,3.23,3.07,3.19,986400.0],["2017-12-01",3.18,3.19,2.98,3.03,792200.0],["2017-12-04",3.07,3.17,2.96,2.99,760000.0],["2017-12-05",2.98,3.04,2.87,2.88,793400.0],["2017-12-06",2.87,2.94,2.79,2.81,532200.0],["2017-12-07",2.8,2.91,2.75,2.77,780900.0],["2017-12-08",2.8,2.88,2.75,2.77,509600.0],["2017-12-11",2.78,2.84,2.73,2.74,559500.0],["2017-12-12",2.77,2.86,2.75,2.77,416500.0],["2017-12-13",2.78,2.85,2.72,2.74,595600.0],["2017-12-14",2.75,2.83,2.72,2.74,1122900.0],["2017-12-15",2.75,2.75,2.61,2.66,1878500.0],["2017-12-18",2.7,2.82,2.67,2.74,935000.0],["2017-12-19",2.76,2.91,2.74,2.84,1923000.0],["2017-12-20",2.86,2.91,2.8,2.9,1175000.0],["2017-12-21",2.9,2.93,2.83,2.86,1150200.0],["2017-12-22",2.86,2.87,2.66,2.67,1221700.0],["2017-12-26",2.67,2.7,2.52,2.61,1129600.0],["2017-12-27",2.59,2.63,2.53,2.59,1001400.0],["2017-12-28",2.6,2.72,2.51,2.7,941100.0],["2017-12-29",2.7,2.77,2.62,2.64,955600.0],["2018-01-02",2.67,2.83,2.61,2.79,811500.0],["2018-01-03",2.82,2.84,2.68,2.69,732000.0],["2018-01-04",2.7,2.74,2.63,2.71,1091400.0],["2018-01-05",2.72,2.84,2.7,2.77,742600.0],["2018-01-08",2.77,2.8,2.67,2.72,1406800.0],["2018-01-09",2.72,2.84,2.67,2.73,2163400.0],["2018-01-10",2.71,2.74,2.61,2.63,1553400.0],["2018-01-11",2.63,2.63,2.51,2.52,2522600.0],["2018-01-12",2.55,2.77,2.52,2.72,1521500.0],["2018-01-16",2.73,2.74,2.55,2.65,2223100.0],["2018-01-17",2.66,2.78,2.61,2.73,979000.0],["2018-01-18",2.71,2.79,2.64,2.7,1083200.0],["2018-01-19",2.69,2.69,2.62,2.65,329300.0],["2018-01-22",2.66,2.74,2.65,2.68,601900.0],["2018-01-23",2.68,2.88,2.68,2.79,1347200.0],["2018-01-24",2.79,2.83,2.66,2.7,735200.0],["2018-01-25",3.01,3.43,2.95,3.23,4693200.0],["2018-01-26",3.23,3.28,2.9,2.94,1573900.0],["2018-01-29",2.94,3.1,2.94,3.04,1026200.0],["2018-01-30",3.0,3.02,2.8,2.89,1404000.0],["2018-01-31",2.9,2.93,2.8,2.84,894400.0],["2018-02-01",2.84,2.93,2.8,2.82,773900.0],["2018-02-02",2.81,2.83,2.55,2.7,1952500.0],["2018-02-05",2.65,2.81,2.56,2.57,1143700.0],["2018-02-06",2.55,2.65,2.52,2.6,1082400.0],["2018-02-07",2.61,2.64,2.55,2.61,780400.0],["2018-02-08",2.63,2.69,2.53,2.53,1009300.0],["2018-02-09",2.55,2.55,2.25,2.43,1244800.0],["2018-02-12",2.46,2.55,2.35,2.54,781200.0],["2018-02-13",2.22,2.5,2.21,2.47,2728500.0],["2018-02-14",2.44,2.54,2.42,2.47,624700.0],["2018-02-15",2.47,2.59,2.45,2.54,1098000.0],["2018-02-16",2.53,2.64,2.53,2.57,690600.0],["2018-02-20",2.57,2.59,2.46,2.48,788600.0],["2018-02-21",2.47,2.66,2.45,2.56,718400.0],["2018-02-22",2.55,2.6,2.48,2.48,538700.0],["2018-02-23",2.51,2.55,2.41,2.46,538400.0],["2018-02-26",2.48,2.57,2.42,2.54,633300.0],["2018-02-27",2.54,2.56,2.46,2.46,569000.0],["2018-02-28",2.47,2.51,2.38,2.38,828900.0],["2018-03-01",2.37,2.47,2.34,2.36,903500.0],["2018-03-02",2.33,2.49,2.32,2.38,1275100.0],["2018-03-05",2.35,2.41,2.3,2.31,799200.0],["2018-03-06",2.29,2.45,2.29,2.43,1003500.0],["2018-03-07",2.43,2.77,2.43,2.67,1977500.0],["2018-03-08",2.66,2.72,2.5,2.64,1062000.0],["2018-03-09",2.65,2.84,2.64,2.78,1103300.0],["2018-03-12",2.76,2.81,2.67,2.73,665600.0],["2018-03-13",2.76,2.86,2.73,2.79,995200.0],["2018-03-14",2.81,2.81,2.65,2.68,587600.0],["2018-03-15",2.67,2.68,2.61,2.63,411500.0],["2018-03-16",2.64,2.7,2.59,2.59,1742800.0],["2018-03-19",2.59,2.64,2.48,2.55,756600.0],["2018-03-20",2.55,2.55,2.45,2.48,490400.0],["2018-03-21",2.48,2.54,2.44,2.46,395900.0],["2018-03-22",2.44,2.51,2.4,2.43,884100.0],["2018-03-23",2.45,2.57,2.32,2.32,1274100.0],["2018-03-26",2.35,2.37,2.22,2.3,791900.0],["2018-03-27",2.3,2.34,2.21,2.3,1589800.0],["2018-03-28",2.32,2.37,2.16,2.18,1434500.0],["2018-03-29",2.18,2.24,2.03,2.05,1826600.0],["2018-04-02",2.07,2.14,2.02,2.11,1205200.0],["2018-04-03",2.12,2.26,2.11,2.24,1108300.0],["2018-04-04",2.21,2.33,2.16,2.32,710600.0],["2018-04-05",2.33,2.44,2.32,2.42,748400.0],["2018-04-06",2.4,2.47,2.39,2.45,753600.0],["2018-04-09",2.45,2.5,2.37,2.39,685100.0],["2018-04-10",2.4,2.51,2.39,2.46,554900.0],["2018-04-11",2.45,2.6,2.45,2.58,757300.0],["2018-04-12",2.6,2.65,2.56,2.59,432700.0],["2018-04-13",2.58,2.59,2.5,2.52,421700.0],["2018-04-16",2.52,2.6,2.5,2.59,365700.0],["2018-04-17",2.61,2.64,2.56,2.6,415300.0],["2018-04-18",2.61,2.64,2.57,2.61,429400.0],["2018-04-19",2.61,2.63,2.54,2.56,402500.0],["2018-04-20",2.54,2.6,2.51,2.59,341100.0],["2018-04-23",2.59,2.61,2.5,2.56,363700.0],["2018-04-24",2.56,2.62,2.52,2.55,391100.0],["2018-04-25",2.54,2.55,2.45,2.47,382500.0],["2018-04-26",2.47,2.57,2.46,2.56,354800.0],["2018-04-27",2.49,2.63,2.49,2.62,582300.0],["2018-04-30",2.66,2.66,2.54,2.58,437000.0],["2018-05-01",2.58,2.65,2.55,2.59,530900.0],["2018-05-02",2.6,2.72,2.59,2.68,948800.0],["2018-05-03",2.3,2.42,2.21,2.37,1934400.0],["2018-05-04",2.33,2.37,2.29,2.31,705000.0],["2018-05-07",2.31,2.48,2.29,2.41,1005100.0],["2018-05-08",2.4,2.5,2.37,2.41,579500.0],["2018-05-09",2.41,2.48,2.39,2.45,921400.0],["2018-05-10",2.51,2.59,2.44,2.45,948100.0],["2018-05-11",2.43,2.47,2.39,2.45,845800.0],["2018-05-14",2.44,2.48,2.39,2.42,617500.0],["2018-05-15",2.4,2.5,2.37,2.47,521300.0],["2018-05-16",2.47,2.51,2.44,2.48,516400.0],["2018-05-17",2.47,2.7,2.47,2.69,2274900.0],["2018-05-18",2.7,2.82,2.61,2.61,888700.0],["2018-05-21",2.63,2.69,2.59,2.63,380000.0],["2018-05-22",2.64,2.68,2.59,2.61,701300.0],["2018-05-23",2.6,2.72,2.56,2.63,620600.0],["2018-05-24",2.64,2.66,2.57,2.58,334400.0],["2018-05-25",2.58,2.61,2.44,2.53,723400.0],["2018-05-29",2.53,2.6,2.48,2.54,362400.0],["2018-05-30",2.54,2.66,2.48,2.5,690300.0],["2018-05-31",2.52,2.63,2.52,2.53,652000.0],["2018-06-01",2.56,2.64,2.52,2.61,608500.0],["2018-06-04",2.61,2.66,2.49,2.54,814300.0],["2018-06-05",2.52,2.7,2.52,2.7,568300.0],["2018-06-06",2.72,2.74,2.68,2.72,511200.0],["2018-06-07",2.74,3.05,2.71,3.02,1399900.0],["2018-06-08",3.0,3.08,2.91,2.98,878900.0],["2018-06-11",2.98,3.2,2.97,3.17,891800.0],["2018-06-12",3.18,3.39,3.17,3.28,1041800.0],["2018-06-13",3.3,3.5,3.27,3.29,1237200.0],["2018-06-14",3.3,3.4,3.21,3.33,1098700.0],["2018-06-15",3.32,3.41,3.25,3.4,1202600.0],["2018-06-18",3.39,3.58,3.36,3.56,916700.0],["2018-06-19",3.56,3.86,3.5,3.84,1457900.0],["2018-06-20",3.9,3.97,3.73,3.91,1911400.0],["2018-06-21",3.98,4.09,3.76,3.92,1430600.0],["2018-06-22",3.94,3.98,3.64,3.83,3574900.0],["2018-06-25",3.78,3.83,3.44,3.61,1396500.0],["2018-06-26",3.59,3.66,3.49,3.64,724000.0],["2018-06-27",3.65,3.65,3.44,3.45,636400.0],["2018-06-28",3.45,3.51,3.33,3.49,866900.0],["2018-06-29",3.52,3.57,3.48,3.55,447700.0],["2018-07-02",3.55,3.65,3.45,3.59,782600.0],["2018-07-03",3.58,3.6,3.49,3.52,425200.0],["2018-07-05",3.54,3.7,3.42,3.69,909900.0],["2018-07-06",3.67,3.74,3.61,3.67,391300.0],["2018-07-09",3.7,3.76,3.62,3.75,577800.0],["2018-07-10",3.79,3.88,3.64,3.67,855800.0],["2018-07-11",3.67,3.78,3.62,3.74,488600.0],["2018-07-12",3.76,3.8,3.66,3.72,657500.0],["2018-07-13",3.73,3.76,3.63,3.7,545800.0],["2018-07-16",3.68,3.72,3.6,3.68,585300.0],["2018-07-17",3.69,3.76,3.56,3.58,402400.0],["2018-07-18",3.59,3.67,3.51,3.59,570900.0],["2018-07-19",3.58,3.75,3.54,3.74,562700.0],["2018-07-20",3.72,3.82,3.7,3.75,533700.0],["2018-07-23",3.76,3.88,3.74,3.79,807000.0],["2018-07-24",3.87,3.93,3.66,3.74,839400.0],["2018-07-25",3.72,4.12,3.71,4.09,1143100.0],["2018-07-26",4.07,4.2,3.97,4.07,898700.0],["2018-07-27",4.04,4.11,3.65,3.66,1082400.0],["2018-07-30",3.65,3.65,3.52,3.53,620200.0],["2018-07-31",3.52,3.89,3.52,3.8,1058000.0],["2018-08-01",3.8,3.84,3.62,3.79,1020700.0],["2018-08-02",3.76,3.93,3.68,3.88,619400.0],["2018-08-03",3.35,3.93,3.33,3.81,1375000.0],["2018-08-06",3.65,3.83,3.65,3.83,714500.0],["2018-08-07",3.81,4.0,3.79,3.97,1264300.0],["2018-08-08",4.0,4.17,3.84,4.05,1035200.0],["2018-08-09",4.2,4.56,4.08,4.23,2270200.0],["2018-08-10",4.3,4.45,4.17,4.4,1287700.0],["2018-08-13",4.35,4.54,4.29,4.34,1444600.0],["2018-08-14",4.34,4.59,4.34,4.53,999500.0],["2018-08-15",4.53,4.53,4.22,4.28,1219200.0],["2018-08-16",4.3,4.49,4.26,4.36,736100.0],["2018-08-17",4.38,4.47,4.11,4.19,873700.0],["2018-08-20",4.19,4.23,4.06,4.11,847200.0],["2018-08-21",4.11,4.27,4.1,4.23,417900.0],["2018-08-22",4.24,4.38,4.23,4.36,534800.0],["2018-08-23",4.37,4.5,4.28,4.33,522400.0],["2018-08-24",4.35,4.42,4.28,4.29,587100.0],["2018-08-27",4.3,4.39,4.23,4.36,486700.0],["2018-08-28",4.41,4.44,4.34,4.4,387100.0],["2018-08-29",4.39,4.56,4.34,4.4,993400.0],["2018-08-30",4.37,4.65,4.37,4.64,1197000.0],["2018-08-31",4.61,5.04,4.61,4.99,1774600.0],["2018-09-04",5.0,5.02,4.76,4.99,1374300.0],["2018-09-05",4.96,4.98,4.84,4.91,657000.0],["2018-09-06",4.93,4.94,4.69,4.84,910800.0],["2018-09-07",4.79,4.84,4.53,4.61,1073100.0],["2018-09-10",4.65,4.76,4.63,4.7,742900.0],["2018-09-11",4.45,4.59,4.2,4.57,1865900.0],["2018-09-12",4.75,4.98,4.62,4.86,6591600.0],["2018-09-13",4.86,5.28,4.85,5.12,2362100.0],["2018-09-14",5.11,5.26,5.09,5.19,1707000.0],["2018-09-17",5.17,5.42,5.1,5.14,1525600.0],["2018-09-18",5.13,5.29,5.05,5.06,968400.0],["2018-09-19",5.03,5.07,4.76,4.91,1280500.0],["2018-09-20",4.94,4.97,4.79,4.85,913600.0],["2018-09-21",4.84,4.91,4.7,4.81,1631200.0],["2018-09-24",4.81,4.87,4.69,4.86,663000.0],["2018-09-25",4.86,5.04,4.86,4.95,715100.0],["2018-09-26",5.0,5.25,5.0,5.15,1466700.0],["2018-09-27",5.16,5.82,5.15,5.55,2834700.0],["2018-09-28",5.55,5.67,5.41,5.41,1786200.0],["2018-10-01",5.41,5.5,5.09,5.14,1759500.0],["2018-10-02",5.13,5.24,4.77,4.8,2068700.0],["2018-10-03",4.86,4.96,4.76,4.78,1961400.0],["2018-10-04",4.77,4.82,4.37,4.39,2176600.0],["2018-10-05",4.33,4.63,4.25,4.38,1550600.0],["2018-10-08",4.35,4.54,4.29,4.39,1792100.0],["2018-10-09",4.31,4.48,4.22,4.25,908900.0],["2018-10-10",4.28,4.3,4.02,4.03,1014700.0],["2018-10-11",4.02,4.27,4.0,4.06,1180100.0],["2018-10-12",4.21,4.47,4.07,4.15,1595700.0],["2018-10-15",4.19,4.19,4.04,4.18,686300.0],["2018-10-16",4.23,4.47,4.15,4.47,843300.0],["2018-10-17",4.47,4.58,4.37,4.56,750600.0],["2018-10-18",4.52,4.61,4.48,4.51,482300.0],["2018-10-19",4.58,4.84,4.38,4.38,908800.0],["2018-10-22",4.39,4.4,4.23,4.29,520000.0],["2018-10-23",4.21,4.41,4.09,4.33,634700.0],["2018-10-24",4.38,4.4,3.97,3.99,910000.0],["2018-10-25",4.01,4.12,3.93,4.0,938100.0],["2018-10-26",3.94,4.19,3.9,4.09,1137500.0],["2018-10-29",4.14,4.18,3.95,4.08,868300.0],["2018-10-30",4.08,4.3,4.04,4.29,777300.0],["2018-10-31",4.35,4.47,4.24,4.45,613000.0],["2018-11-01",4.5,4.56,4.34,4.51,3087800.0],["2018-11-02",7.55,7.58,7.46,7.56,97448600.0],["2018-11-05",7.52,7.76,7.51,7.75,15327200.0],["2018-11-06",7.65,7.68,7.55,7.62,13897200.0],["2018-11-07",7.65,7.75,7.62,7.72,5479900.0],["2018-11-08",7.7,7.84,7.61,7.8,7226100.0],["2018-11-09",7.7,7.75,7.66,7.74,3835400.0],["2018-11-12",7.72,7.78,7.63,7.65,5264600.0],["2018-11-13",7.69,7.71,7.65,7.65,3473400.0],["2018-11-14",7.7,7.71,7.57,7.62,3758100.0],["2018-11-15",7.6,7.68,7.56,7.61,2989100.0],["2018-11-16",7.6,7.63,7.54,7.54,6318800.0],["2018-11-19",7.55,7.56,7.5,7.51,3141600.0],["2018-11-20",7.51,7.53,7.41,7.46,2497800.0],["2018-11-21",7.49,7.54,7.45,7.47,1643900.0],["2018-11-23",7.46,7.53,7.46,7.51,447700.0],["2018-11-26",7.53,7.56,7.52,7.55,1091600.0],["2018-11-27",7.55,7.57,7.51,7.57,1739900.0],["2018-11-28",7.54,7.61,7.53,7.61,1924900.0],["2018-11-29",7.59,7.63,7.57,7.6,2309200.0],["2018-11-30",7.6,7.84,7.57,7.82,4589800.0],["2018-12-03",7.82,7.82,7.69,7.7,3194100.0],["2018-12-04",7.7,7.74,7.64,7.68,2041500.0],["2018-12-06",7.65,7.7,7.53,7.7,5399400.0],["2018-12-07",7.64,7.68,7.5,7.53,4078200.0],["2018-12-10",7.55,7.56,7.48,7.52,4593600.0],["2018-12-11",7.56,7.6,7.48,7.5,2438000.0],["2018-12-12",7.52,7.58,7.5,7.53,1269900.0],["2018-12-13",7.55,7.56,7.51,7.51,1176000.0],["2018-12-14",7.51,7.57,7.45,7.47,1744100.0],["2018-12-17",7.47,7.49,7.41,7.47,1408600.0],["2018-12-18",7.47,7.5,7.37,7.45,2282400.0],["2018-12-19",7.49,7.51,7.45,7.49,1711000.0],["2018-12-20",7.46,7.5,7.39,7.41,2423900.0],["2018-12-21",7.42,7.46,7.2,7.39,4928500.0],["2018-12-24",7.35,7.41,7.31,7.36,1250700.0],["2018-12-26",7.39,7.44,7.35,7.44,2068400.0],["2018-12-27",7.39,7.43,7.37,7.43,1128600.0],["2018-12-28",7.43,7.44,7.3,7.33,1011200.0],["2018-12-31",7.4,7.41,7.28,7.4,1113100.0],["2019-01-02",7.38,7.46,7.35,7.4,1726400.0],["2019-01-03",7.38,7.39,7.28,7.29,1610100.0],["2019-01-04",7.3,7.32,7.05,7.29,6736700.0],["2019-01-07",7.31,7.31,7.21,7.27,1163300.0],["2019-01-08",7.28,7.41,7.27,7.37,2281100.0],["2019-01-09",7.35,7.41,7.28,7.31,1254000.0],["2019-01-10",7.3,7.32,7.22,7.22,906700.0],["2019-01-11",7.22,7.25,7.19,7.22,1015800.0],["2019-01-14",7.2,7.26,7.17,7.21,1137800.0],["2019-01-15",7.21,7.24,7.1,7.12,1403800.0],["2019-01-16",7.12,7.3,7.12,7.24,1712700.0],["2019-01-17",7.23,7.3,7.22,7.28,1316700.0],["2019-01-18",7.27,7.35,7.23,7.34,1353500.0],["2019-01-22",7.31,7.34,7.22,7.31,1283500.0],["2019-01-23",7.32,7.38,7.27,7.28,1374200.0],["2019-01-24",7.28,7.3,7.14,7.23,3371000.0],["2019-01-25",7.24,7.25,7.16,7.17,717800.0],["2019-01-28",7.17,7.17,7.04,7.05,1460700.0],["2019-01-29",7.07,7.07,6.88,6.95,2350400.0],["2019-01-30",7.0,7.0,6.72,6.8,3566300.0],["2019-01-31",6.82,6.97,6.8,6.92,2718500.0],["2019-02-01",6.91,6.94,6.83,6.84,1554900.0],["2019-02-04",6.86,7.02,6.76,7.02,1343000.0],["2019-02-05",7.02,7.12,6.98,6.99,1692100.0],["2019-02-06",7.0,7.19,7.0,7.15,3273500.0],["2019-02-07",7.13,7.18,7.06,7.08,1326400.0],["2019-02-08",7.08,7.21,7.05,7.19,960600.0],["2019-02-11",7.19,7.22,7.09,7.17,1304300.0],["2019-02-12",7.12,7.17,7.06,7.08,1341100.0],["2019-02-13",7.09,7.13,7.04,7.07,710800.0],["2019-02-14",7.06,7.13,7.06,7.08,951700.0],["2019-02-15",7.1,7.15,7.09,7.13,697800.0],["2019-02-19",7.12,7.23,7.11,7.18,1260100.0],["2019-02-20",7.17,7.32,7.17,7.27,2191200.0],["2019-02-21",7.26,7.27,7.2,7.27,1577800.0],["2019-02-22",7.27,7.37,7.24,7.37,4700100.0],["2019-02-25",7.35,7.36,7.29,7.35,1863900.0],["2019-02-26",7.33,7.37,7.28,7.36,2499500.0],["2019-02-27",7.34,7.38,7.29,7.29,1644600.0],["2019-02-28",7.3,7.34,7.28,7.31,1206800.0],["2019-03-01",7.32,7.35,7.31,7.35,1183400.0],["2019-03-04",7.35,7.39,7.31,7.36,986600.0],["2019-03-05",7.35,7.4,7.33,7.38,1270000.0],["2019-03-06",7.36,7.36,7.25,7.3,1778300.0],["2019-03-07",7.3,7.35,7.26,7.31,584100.0],["2019-03-08",7.28,7.33,7.25,7.29,938900.0],["2019-03-11",7.29,7.36,7.27,7.34,865600.0],["2019-03-12",7.35,7.38,7.33,7.35,1638600.0],["2019-03-13",7.32,7.36,7.29,7.3,636000.0],["2019-03-14",7.31,7.33,7.3,7.3,441200.0],["2019-03-15",7.3,7.36,7.28,7.36,1331800.0],["2019-03-18",7.35,7.38,7.34,7.35,961800.0],["2019-03-19",7.35,7.37,7.34,7.36,1192000.0],["2019-03-20",7.36,7.37,7.35,7.36,569200.0],["2019-03-21",7.35,7.37,7.34,7.35,935900.0],["2019-03-22",7.34,7.37,7.25,7.3,1238100.0],["2019-03-25",7.31,7.34,7.27,7.3,1537700.0],["2019-03-26",7.33,7.34,7.25,7.27,940600.0],["2019-03-27",7.28,7.29,7.22,7.25,1071700.0],["2019-03-28",7.29,7.31,7.24,7.3,1223100.0],["2019-03-29",7.3,7.33,7.12,7.23,2830100.0],["2019-04-01",7.25,7.31,7.24,7.31,932300.0],["2019-04-02",7.24,7.31,7.24,7.28,1715300.0],["2019-04-03",7.29,7.36,7.28,7.34,1171900.0],["2019-04-04",7.34,7.36,7.29,7.35,2326000.0],["2019-04-05",7.35,7.42,7.23,7.26,2423600.0],["2019-04-08",7.27,7.33,7.23,7.32,1105600.0],["2019-04-09",7.32,7.4,7.29,7.34,1281200.0],["2019-04-10",7.34,7.4,7.33,7.4,849000.0],["2019-04-11",7.39,7.41,7.31,7.31,1157200.0],["2019-04-12",7.34,7.39,7.32,7.37,672800.0],["2019-04-15",7.37,7.37,7.29,7.33,877200.0],["2019-04-16",7.35,7.39,7.3,7.32,837200.0],["2019-04-17",7.32,7.37,7.25,7.26,1212000.0],["2019-04-18",7.25,7.4,7.23,7.39,1579700.0],["2019-04-22",7.34,7.4,7.28,7.31,828600.0],["2019-04-23",7.29,7.37,7.29,7.37,633500.0],["2019-04-24",7.37,7.37,7.29,7.3,859600.0],["2019-04-25",7.31,7.38,7.29,7.36,900700.0],["2019-04-26",7.36,7.37,7.32,7.35,850100.0],["2019-04-29",7.34,7.42,7.33,7.41,2721600.0],["2019-04-30",7.4,7.5,7.35,7.39,1277400.0],["2019-05-01",7.4,7.42,7.38,7.39,1467900.0],["2019-05-02",7.39,7.41,7.35,7.41,2017100.0],["2019-05-03",7.41,7.41,7.37,7.41,3021200.0],["2019-05-06",7.35,7.42,7.27,7.39,1002200.0],["2019-05-07",7.37,7.4,7.33,7.35,1433900.0],["2019-05-08",7.33,7.37,7.3,7.31,447100.0],["2019-05-09",7.31,7.35,7.28,7.32,1235800.0],["2019-05-10",7.32,7.41,7.32,7.41,1410500.0],["2019-05-13",7.36,7.39,7.32,7.37,1082600.0],["2019-05-14",7.39,7.4,7.35,7.39,2521600.0],["2019-05-15",7.37,7.42,7.34,7.39,2787300.0],["2019-05-16",7.39,7.41,7.34,7.34,3128300.0],["2019-05-17",7.33,7.36,7.19,7.23,1459600.0],["2019-05-20",7.24,7.25,6.9,7.09,4545800.0],["2019-05-21",7.1,7.17,6.95,6.98,2602400.0],["2019-05-22",6.98,6.99,6.91,6.96,2127200.0],["2019-05-23",6.94,6.96,6.9,6.91,1946600.0],["2019-05-24",6.92,6.93,6.68,6.8,2438400.0],["2019-05-28",6.78,6.9,6.66,6.85,2037700.0],["2019-05-29",6.85,7.04,6.79,6.87,2678500.0],["2019-05-30",6.88,6.97,6.81,6.83,706500.0],["2019-05-31",6.8,6.83,6.69,6.7,2766100.0],["2019-06-03",6.73,6.91,6.71,6.89,1613200.0],["2019-06-04",6.9,6.92,6.77,6.91,1176400.0],["2019-06-05",6.94,7.03,6.91,6.97,1573600.0],["2019-06-06",6.95,6.96,6.89,6.91,1269800.0],["2019-06-07",6.92,6.94,6.83,6.89,607900.0],["2019-06-10",6.88,6.93,6.77,6.82,976500.0],["2019-06-11",6.82,6.83,6.7,6.73,2345400.0],["2019-06-12",6.78,6.79,6.71,6.74,1527600.0],["2019-06-13",6.76,6.8,6.46,6.66,2031300.0],["2019-06-14",6.66,6.67,6.61,6.65,1231400.0],["2019-06-17",6.66,6.82,6.6,6.68,1289600.0],["2019-06-18",6.24,6.5,6.2,6.4,8909600.0],["2019-06-19",6.41,6.44,6.25,6.27,2009700.0],["2019-06-20",6.27,6.29,6.2,6.21,1420000.0],["2019-06-21",6.2,6.27,6.04,6.23,3402600.0],["2019-06-24",6.23,6.23,6.05,6.06,722800.0],["2019-06-25",6.06,6.17,5.99,6.0,1228200.0],["2019-06-26",6.0,6.02,5.8,5.92,873700.0],["2019-06-27",5.9,6.02,5.81,6.01,2203900.0],["2019-06-28",5.99,6.12,5.98,6.05,2080500.0],["2019-07-01",6.11,6.12,5.97,6.09,1315900.0],["2019-07-02",6.12,6.13,5.98,6.08,1245300.0],["2019-07-03",6.1,6.21,6.08,6.16,699000.0],["2019-07-05",6.14,6.16,6.1,6.11,405300.0],["2019-07-08",6.1,6.13,6.03,6.05,1328700.0],["2019-07-09",6.06,6.07,5.86,6.0,2134600.0],["2019-07-10",6.01,6.05,5.94,5.98,3581400.0],["2019-07-11",5.98,5.98,5.83,5.93,1412900.0],["2019-07-12",5.95,5.97,5.86,5.94,1270600.0],["2019-07-15",5.96,5.99,5.9,5.96,1230600.0],["2019-07-16",5.96,5.96,5.9,5.9,1121300.0],["2019-07-17",5.88,5.9,5.84,5.87,1506500.0],["2019-07-18",5.87,5.9,5.77,5.88,740500.0],["2019-07-19",5.84,5.84,5.03,5.33,8317300.0],["2019-07-22",5.29,5.37,5.15,5.3,1256600.0],["2019-07-23",5.32,5.32,5.25,5.26,988200.0],["2019-07-24",5.22,5.34,5.22,5.3,990300.0],["2019-07-25",5.33,5.33,5.17,5.25,2145500.0],["2019-07-26",5.26,5.35,5.2,5.24,1606400.0],["2019-07-29",5.25,5.32,5.14,5.23,1083800.0],["2019-07-30",5.21,5.37,5.21,5.35,1090200.0],["2019-07-31",5.35,5.42,5.32,5.4,1561400.0],["2019-08-01",5.41,5.46,5.19,5.38,2380800.0],["2019-08-02",5.33,5.63,5.19,5.43,1252500.0],["2019-08-05",5.36,5.47,5.28,5.38,1158000.0],["2019-08-06",5.41,5.58,5.36,5.49,970400.0],["2019-08-07",5.57,5.64,5.5,5.57,1370000.0],["2019-08-08",5.58,5.82,5.58,5.77,1086200.0],["2019-08-09",5.76,5.9,5.68,5.68,1899700.0],["2019-08-12",5.68,5.83,5.66,5.8,2241300.0],["2019-08-13",5.78,5.92,5.46,5.49,1209000.0],["2019-08-14",5.41,5.61,5.41,5.59,1270500.0],["2019-08-15",5.55,5.72,5.52,5.6,796800.0],["2019-08-16",5.61,5.79,5.57,5.76,701100.0],["2019-08-19",5.8,5.94,5.74,5.84,1423600.0],["2019-08-20",5.86,5.89,5.65,5.74,616000.0],["2019-08-21",5.76,5.82,5.7,5.79,643900.0],["2019-08-22",5.8,5.82,5.67,5.71,884200.0],["2019-08-23",5.7,5.79,5.58,5.61,1937100.0],["2019-08-26",5.6,5.66,5.49,5.6,1377900.0],["2019-08-27",5.63,5.69,5.55,5.57,417800.0],["2019-08-28",5.57,5.65,5.55,5.57,1152500.0],["2019-08-29",5.64,5.66,5.56,5.57,240800.0],["2019-08-30",5.59,5.61,5.52,5.55,2430700.0],["2019-09-03",5.53,5.68,5.53,5.63,2411700.0],["2019-09-04",5.63,5.73,5.56,5.58,880400.0],["2019-09-05",5.7,5.71,5.55,5.6,1405100.0],["2019-09-06",5.61,5.64,5.55,5.57,1109200.0],["2019-09-09",5.58,5.61,5.45,5.55,1290000.0],["2019-09-10",5.55,5.6,5.47,5.49,1882200.0],["2019-09-11",5.53,5.58,5.41,5.51,1346400.0],["2019-09-12",5.53,5.56,5.47,5.51,971300.0],["2019-09-13",5.54,5.68,5.49,5.56,685300.0],["2019-09-16",5.54,5.63,5.49,5.52,1242500.0],["2019-09-17",5.53,5.58,5.45,5.49,2236200.0],["2019-09-18",5.51,5.53,5.44,5.47,2006900.0],["2019-09-19",5.5,5.7,5.49,5.65,774500.0],["2019-09-20",5.63,5.67,5.54,5.63,958600.0],["2019-09-23",5.63,5.66,5.6,5.62,565400.0],["2019-09-24",5.58,5.58,4.99,5.0,4984900.0],["2019-09-25",5.01,5.25,4.99,5.11,1418600.0],["2019-09-26",5.11,5.27,4.99,4.99,1599800.0],["2019-09-27",5.01,5.26,4.96,5.22,2338800.0],["2019-09-30",5.24,5.27,5.08,5.16,1056600.0],["2019-10-01",5.14,5.17,5.05,5.15,1336300.0],["2019-10-02",5.14,5.16,5.08,5.1,1074300.0],["2019-10-03",5.08,5.13,5.03,5.11,1213600.0],["2019-10-04",5.08,5.22,4.96,4.98,921300.0],["2019-10-07",5.01,5.17,5.01,5.11,1403500.0],["2019-10-08",5.08,5.1,5.03,5.08,820600.0],["2019-10-09",5.07,5.61,5.01,5.09,2221300.0],["2019-10-10",5.08,5.11,5.06,5.08,2723100.0],["2019-10-11",5.1,5.15,5.07,5.14,2031300.0],["2019-10-14",5.13,5.19,5.1,5.13,486900.0],["2019-10-15",5.46,5.53,5.24,5.39,2274800.0],["2019-10-16",5.38,5.46,5.28,5.42,1242300.0],["2019-10-17",5.43,5.51,5.35,5.45,356500.0],["2019-10-18",5.4,5.49,5.37,5.46,642900.0],["2019-10-21",5.5,5.53,5.29,5.31,814800.0],["2019-10-22",5.3,5.35,5.25,5.28,503100.0],["2019-10-23",5.25,5.3,5.25,5.27,449400.0],["2019-10-24",4.68,4.79,4.62,4.77,6011900.0],["2019-10-25",4.74,4.8,4.68,4.71,3292300.0],["2019-10-28",4.74,4.78,4.69,4.72,1858200.0],["2019-10-29",4.75,4.75,4.54,4.68,1150800.0],["2019-10-30",4.68,4.76,4.67,4.76,1284800.0],["2019-10-31",4.75,4.85,4.74,4.84,1437900.0],["2019-11-01",4.84,4.97,4.81,4.9,1309400.0],["2019-11-04",4.93,5.03,4.89,4.98,2228100.0],["2019-11-05",5.0,5.0,4.77,4.86,3009300.0],["2019-11-06",4.86,4.88,4.71,4.83,1581200.0],["2019-11-07",4.84,4.94,4.71,4.87,3551200.0],["2019-11-08",4.71,4.78,4.37,4.69,2543200.0],["2019-11-11",4.64,4.69,4.54,4.66,940100.0],["2019-11-12",4.62,4.68,4.55,4.6,723800.0],["2019-11-13",4.68,4.84,4.68,4.82,2940300.0],["2019-11-14",4.81,4.88,4.66,4.72,1007900.0],["2019-11-15",4.75,4.75,4.67,4.67,648400.0],["2019-11-18",4.68,4.68,4.61,4.64,572100.0],["2019-11-19",4.65,4.72,4.64,4.68,983800.0],["2019-11-20",5.0,5.37,4.95,5.21,6939000.0],["2019-11-21",5.16,5.2,5.04,5.11,1502100.0],["2019-11-22",5.14,5.24,5.14,5.17,1092300.0],["2019-11-25",5.15,5.21,5.04,5.11,934000.0],["2019-11-26",5.19,5.19,5.09,5.12,869400.0],["2019-11-27",5.16,5.18,5.1,5.11,752100.0],["2019-11-29",5.1,5.14,5.05,5.14,278400.0],["2019-12-02",5.12,5.21,5.08,5.17,874600.0],["2019-12-03",5.15,5.23,5.12,5.12,692800.0],["2019-12-04",5.13,5.15,5.08,5.14,986800.0],["2019-12-05",5.17,5.17,5.04,5.07,833000.0],["2019-12-06",5.09,5.13,4.99,5.0,664400.0],["2019-12-09",5.0,5.18,4.99,5.04,3222800.0],["2019-12-10",5.07,5.09,5.01,5.08,945500.0],["2019-12-11",5.08,5.42,5.05,5.34,958900.0],["2019-12-12",5.33,5.47,5.31,5.43,1022100.0],["2019-12-13",5.43,5.56,5.3,5.52,1971700.0],["2019-12-16",5.52,5.67,5.52,5.57,1208100.0],["2019-12-17",5.55,5.69,5.29,5.35,6829400.0],["2019-12-18",5.06,5.45,4.92,5.38,6338700.0],["2019-12-19",5.41,5.57,5.4,5.55,2061800.0],["2019-12-20",5.53,5.55,5.27,5.29,2042100.0],["2019-12-23",5.34,5.53,5.17,5.25,1510600.0],["2019-12-24",5.25,5.36,5.21,5.26,466900.0],["2019-12-26",5.26,5.3,5.22,5.25,384400.0],["2019-12-27",5.3,5.32,5.2,5.24,598300.0],["2019-12-30",5.24,5.33,5.16,5.18,589000.0],["2019-12-31",5.18,5.37,5.13,5.14,1261700.0],["2020-01-02",5.17,5.24,5.13,5.16,1460200.0],["2020-01-03",5.15,5.44,5.09,5.26,12272000.0],["2020-01-06",5.26,5.33,4.98,5.19,4351300.0],["2020-01-07",5.14,5.17,4.92,4.92,3772600.0],["2020-01-08",4.88,4.9,4.7,4.71,4695100.0],["2020-01-09",4.77,4.83,4.6,4.64,5509300.0],["2020-01-10",4.65,4.74,4.6,4.73,2220800.0],["2020-01-13",4.71,4.94,4.71,4.87,1832400.0],["2020-01-14",4.85,4.97,4.79,4.81,3091300.0],["2020-01-15",4.8,4.95,4.78,4.93,2485400.0],["2020-01-16",4.93,5.06,4.89,5.04,3134500.0],["2020-01-17",5.03,5.1,4.91,4.98,1934600.0],["2020-01-21",4.95,5.1,4.95,4.98,2742000.0],["2020-01-22",5.0,5.04,4.94,4.97,1157400.0],["2020-01-23",4.95,5.02,4.93,4.95,1435100.0],["2020-01-24",4.95,4.99,4.93,4.95,1243500.0],["2020-01-27",4.93,4.95,4.88,4.89,609200.0],["2020-01-28",4.85,4.9,4.76,4.78,1312800.0],["2020-01-29",4.75,4.82,4.72,4.73,700500.0],["2020-01-30",4.7,4.73,4.61,4.69,758800.0],["2020-01-31",4.65,4.72,4.54,4.67,1558300.0],["2020-02-03",4.68,4.86,4.68,4.8,911300.0],["2020-02-04",4.81,4.85,4.72,4.74,1232900.0],["2020-02-05",4.74,4.82,4.7,4.72,1095900.0],["2020-02-06",4.73,4.82,4.73,4.82,1193600.0],["2020-02-07",5.0,5.13,4.43,4.53,5050700.0],["2020-02-10",4.49,4.62,4.18,4.2,3000600.0],["2020-02-11",4.23,4.34,3.9,4.14,3484200.0],["2020-02-12",4.15,4.3,4.09,4.25,2137900.0],["2020-02-13",4.21,4.52,4.18,4.51,3686100.0],["2020-02-14",4.49,4.59,4.4,4.57,4098000.0],["2020-02-18",4.55,4.56,4.25,4.51,4789000.0],["2020-02-19",4.47,4.51,4.4,4.49,5175500.0],["2020-02-20",4.46,4.51,4.35,4.48,2056200.0],["2020-02-21",4.45,4.46,4.15,4.19,3233200.0],["2020-02-24",4.11,4.13,3.84,3.87,2793000.0],["2020-02-25",3.87,3.97,3.71,3.73,4370200.0],["2020-02-26",3.76,3.83,3.37,3.38,3423400.0],["2020-02-27",3.35,3.54,3.17,3.52,3526900.0],["2020-02-28",3.44,3.47,3.26,3.4,2346200.0],["2020-03-02",3.39,3.46,3.19,3.44,2328800.0],["2020-03-03",3.46,3.71,3.42,3.48,2451500.0],["2020-03-04",3.53,4.06,3.51,3.86,5386000.0],["2020-03-05",3.87,3.9,3.69,3.71,2331400.0],["2020-03-06",3.66,4.0,3.55,3.95,3881000.0],["2020-03-09",3.85,3.85,3.54,3.56,2615500.0],["2020-03-10",3.6,3.74,3.5,3.71,1744200.0],["2020-03-11",3.6,3.61,3.28,3.44,3154400.0],["2020-03-12",3.25,3.31,2.75,3.0,3720600.0],["2020-03-13",3.2,3.4,2.75,3.05,1925100.0],["2020-03-16",2.65,2.65,2.28,2.45,4772800.0],["2020-03-17",2.54,2.84,2.46,2.73,4512900.0],["2020-03-18",2.66,2.95,2.2,2.36,4082700.0],["2020-03-19",2.3,2.71,2.26,2.71,1674900.0],["2020-03-20",2.75,2.88,2.51,2.68,2671900.0],["2020-03-23",2.65,2.99,2.65,2.82,1832000.0],["2020-03-24",3.0,3.15,2.86,3.06,1327500.0],["2020-03-25",3.11,3.36,2.86,3.13,1655500.0],["2020-03-26",3.15,3.62,3.15,3.57,2215400.0],["2020-03-27",3.37,3.5,3.17,3.28,1073100.0],["2020-03-30",3.08,3.33,2.65,3.12,1008800.0],["2020-03-31",3.08,3.27,2.95,3.06,1767700.0],["2020-04-01",2.99,3.09,2.77,2.91,2608000.0],["2020-04-02",2.85,2.97,2.78,2.89,1545200.0],["2020-04-03",2.9,2.92,2.54,2.65,1484200.0],["2020-04-06",2.77,3.05,2.76,2.98,1540700.0],["2020-04-07",3.05,3.09,2.8,2.85,2022400.0],["2020-04-08",3.09,3.17,2.95,3.0,1878200.0],["2020-04-09",3.04,3.06,2.79,2.9,1887200.0],["2020-04-13",2.85,2.91,2.66,2.76,1902900.0],["2020-04-14",2.85,3.0,2.83,2.87,1809600.0],["2020-04-15",2.78,3.07,2.68,2.8,1571400.0],["2020-04-16",2.8,3.01,2.79,2.92,1218600.0],["2020-04-17",3.04,3.18,2.95,3.15,1960800.0],["2020-04-20",3.06,3.25,3.06,3.19,897400.0],["2020-04-21",3.11,3.35,3.11,3.28,1032200.0],["2020-04-22",3.37,3.38,3.16,3.22,860200.0],["2020-04-23",3.22,3.28,3.13,3.18,960300.0],["2020-04-24",3.18,3.23,3.14,3.22,554100.0],["2020-04-27",3.24,3.39,3.24,3.35,1208800.0],["2020-04-28",3.42,3.42,3.26,3.28,971900.0],["2020-04-29",3.4,3.6,3.34,3.54,1501800.0],["2020-04-30",3.46,3.51,3.25,3.31,745500.0],["2020-05-01",3.23,3.28,3.13,3.26,717600.0],["2020-05-04",3.25,3.4,3.19,3.35,879400.0],["2020-05-05",3.42,3.42,3.16,3.18,869700.0],["2020-05-06",3.22,3.4,3.18,3.34,1229800.0],["2020-05-07",3.36,3.59,3.33,3.48,2817800.0],["2020-05-08",3.53,3.56,3.35,3.39,1952500.0],["2020-05-11",3.39,3.65,3.37,3.55,2584400.0],["2020-05-12",3.62,3.66,3.52,3.52,1555100.0],["2020-05-13",3.49,3.55,3.36,3.51,1622600.0],["2020-05-14",3.44,3.5,3.26,3.49,1305200.0],["2020-05-15",3.49,3.58,3.41,3.48,866500.0],["2020-05-18",3.5,3.71,3.5,3.59,1272300.0],["2020-05-19",3.59,3.7,3.55,3.59,861500.0],["2020-05-20",3.64,3.69,3.58,3.63,1014400.0],["2020-05-21",3.6,3.78,3.6,3.72,878300.0],["2020-05-22",3.75,3.8,3.51,3.52,887500.0],["2020-05-26",3.64,3.73,3.56,3.61,1213000.0],["2020-05-27",3.66,3.72,3.46,3.7,1290900.0],["2020-05-28",3.74,3.75,3.53,3.55,936700.0],["2020-05-29",3.52,3.57,3.47,3.52,1101700.0],["2020-06-01",3.55,3.61,3.51,3.55,835400.0],["2020-06-02",3.6,3.69,3.53,3.68,1296600.0],["2020-06-03",3.7,3.8,3.68,3.75,1701800.0],["2020-06-04",3.75,3.96,3.74,3.76,1679500.0],["2020-06-05",3.86,4.22,3.8,4.03,1717600.0],["2020-06-08",4.07,4.11,3.88,3.9,1042200.0],["2020-06-09",3.82,4.06,3.82,4.02,1085200.0],["2020-06-10",3.99,4.04,3.68,3.69,1731400.0],["2020-06-11",3.58,3.62,3.32,3.34,2494200.0],["2020-06-12",3.43,3.6,3.35,3.57,1833800.0],["2020-06-15",3.4,3.74,3.36,3.7,1445200.0],["2020-06-16",3.8,3.93,3.66,3.7,1569400.0],["2020-06-17",3.7,3.76,3.6,3.73,1191500.0],["2020-06-18",3.72,3.82,3.67,3.69,851000.0],["2020-06-19",3.66,3.74,3.51,3.51,2241300.0],["2020-06-22",3.48,3.62,3.46,3.56,1002600.0],["2020-06-23",3.59,3.81,3.59,3.7,2857300.0],["2020-06-24",3.67,3.76,3.47,3.54,1109500.0],["2020-06-25",3.53,3.74,3.49,3.55,1050500.0],["2020-06-26",3.53,3.64,3.35,3.38,1919900.0],["2020-06-29",3.44,3.54,3.35,3.45,539400.0],["2020-06-30",3.44,3.52,3.42,3.45,1112500.0],["2020-07-01",3.43,3.72,3.41,3.61,878400.0],["2020-07-02",3.68,3.8,3.61,3.74,882800.0],["2020-07-06",3.78,3.95,3.78,3.93,886000.0],["2020-07-07",3.75,3.88,3.71,3.79,754600.0],["2020-07-08",3.83,3.97,3.75,3.82,1249000.0],["2020-07-09",3.89,3.94,3.78,3.84,1069300.0],["2020-07-10",3.85,3.86,3.7,3.72,518500.0],["2020-07-13",3.76,3.92,3.71,3.79,1079500.0],["2020-07-14",3.85,3.9,3.81,3.9,719800.0],["2020-07-15",3.97,4.24,3.93,4.17,1759800.0],["2020-07-16",4.17,4.18,4.05,4.13,862000.0],["2020-07-17",4.06,4.21,4.05,4.2,995700.0],["2020-07-20",4.23,4.24,4.13,4.22,749900.0],["2020-07-21",4.2,4.21,4.08,4.09,987200.0],["2020-07-22",4.09,4.11,3.82,3.95,1294700.0],["2020-07-23",3.98,4.18,3.86,3.92,1680200.0],["2020-07-24",3.9,3.9,3.64,3.64,1178700.0],["2020-07-27",3.63,3.8,3.57,3.78,786800.0],["2020-07-28",3.76,3.86,3.76,3.77,621500.0],["2020-07-29",3.75,3.86,3.73,3.85,589300.0],["2020-07-30",3.76,3.86,3.73,3.77,545500.0],["2020-07-31",3.79,3.83,3.66,3.73,819000.0],["2020-08-03",3.76,3.96,3.76,3.91,1039000.0],["2020-08-04",3.74,4.0,3.74,3.89,821300.0],["2020-08-05",3.96,4.03,3.9,3.92,948400.0],["2020-08-06",3.93,4.12,3.91,4.08,742100.0],["2020-08-07",4.26,4.8,4.25,4.73,5475900.0],["2020-08-10",4.7,4.9,4.63,4.71,2069000.0],["2020-08-11",4.77,4.77,4.43,4.47,982700.0],["2020-08-12",5.1,5.78,5.07,5.52,20871500.0],["2020-08-13",5.41,5.71,5.36,5.61,3062000.0],["2020-08-14",5.5,5.79,5.46,5.75,1744100.0],["2020-08-17",5.88,6.25,5.81,6.13,3551300.0],["2020-08-18",6.2,6.41,6.09,6.24,2814400.0],["2020-08-19",6.34,6.51,6.11,6.49,2627300.0],["2020-08-20",6.65,6.65,6.25,6.47,2691400.0],["2020-08-21",6.5,6.67,6.43,6.55,1710200.0],["2020-08-24",6.61,6.7,6.54,6.66,2067700.0],["2020-08-25",6.64,6.73,6.13,6.45,3368200.0],["2020-08-26",6.46,6.61,6.35,6.56,1541500.0],["2020-08-27",6.51,6.61,6.17,6.32,1952100.0],["2020-08-28",6.36,6.46,6.28,6.41,1377600.0],["2020-08-31",6.45,6.68,6.41,6.6,2413700.0],["2020-09-01",6.61,7.25,6.59,7.1,5882700.0],["2020-09-02",7.05,7.12,6.81,6.9,4858100.0],["2020-09-03",6.85,6.9,6.26,6.35,2718300.0],["2020-09-04",6.47,6.62,5.83,6.47,3172000.0],["2020-09-08",6.34,6.64,6.18,6.51,1678100.0],["2020-09-09",6.53,6.85,6.52,6.78,1705400.0],["2020-09-10",6.95,7.16,6.89,6.97,3075700.0],["2020-09-11",7.01,7.15,6.95,7.08,1991000.0],["2020-09-14",7.22,7.45,7.12,7.27,2684500.0],["2020-09-15",7.34,7.42,7.1,7.32,2833500.0],["2020-09-16",7.34,8.11,7.32,7.87,6316800.0],["2020-09-17",7.89,7.99,7.56,7.81,3873900.0],["2020-09-18",8.01,8.21,7.68,8.13,8369100.0],["2020-09-21",7.98,8.38,7.91,8.34,4426900.0],["2020-09-22",8.45,8.79,8.39,8.79,5660000.0],["2020-09-23",8.79,8.85,8.21,8.5,6951200.0],["2020-09-24",8.11,8.94,8.05,8.91,3405700.0],["2020-09-25",8.9,9.26,8.73,9.25,4131900.0],["2020-09-28",9.35,9.64,9.03,9.6,3689600.0],["2020-09-29",9.53,10.01,9.51,9.8,4334700.0],["2020-09-30",9.87,10.11,9.83,9.87,4174500.0],["2020-10-01",10.01,10.65,9.97,10.5,4996000.0],["2020-10-02",11.4,11.8,10.79,11.71,8021600.0],["2020-10-05",12.07,12.83,11.99,12.74,8582600.0],["2020-10-06",12.87,12.9,11.33,12.17,8837500.0],["2020-10-07",12.32,12.71,12.05,12.23,5985500.0],["2020-10-08",12.45,13.21,12.28,12.73,8052800.0],["2020-10-09",12.76,13.54,12.75,13.5,5356600.0],["2020-10-12",13.76,13.9,12.34,13.12,7115800.0],["2020-10-13",12.91,14.01,12.7,13.95,6353000.0],["2020-10-14",14.0,14.09,13.82,13.96,2987100.0],["2020-10-15",13.57,14.5,13.5,14.34,4368500.0],["2020-10-16",14.48,14.53,14.21,14.37,2580600.0],["2020-10-19",14.49,15.02,14.4,14.95,5016500.0],["2020-10-20",15.1,15.12,13.53,13.58,7949300.0],["2020-10-21",13.22,13.82,13.01,13.09,4734500.0],["2020-10-22",13.23,13.86,13.23,13.78,2881900.0],["2020-10-23",13.79,13.91,13.33,13.9,2359700.0],["2020-10-26",13.67,14.28,13.51,13.95,2943600.0],["2020-10-27",13.92,14.76,13.64,14.64,2155500.0],["2020-10-28",14.25,14.55,13.8,13.97,1838700.0],["2020-10-29",14.28,14.28,13.26,13.36,2383700.0],["2020-10-30",13.19,13.49,12.53,13.11,3503300.0],["2020-11-02",13.15,13.72,12.92,13.25,2851300.0],["2020-11-03",11.77,13.09,11.22,12.71,9993400.0],["2020-11-04",12.61,12.75,11.81,12.4,5195200.0],["2020-11-05",12.75,13.81,12.64,13.75,4131400.0],["2020-11-06",13.76,14.9,13.41,14.4,4017600.0],["2020-11-09",15.14,15.65,14.3,14.85,5285300.0],["2020-11-10",15.3,16.21,14.09,14.66,3992400.0],["2020-11-11",15.66,17.07,15.48,16.47,11535600.0],["2020-11-12",16.4,17.1,16.15,16.73,3167700.0],["2020-11-13",16.84,17.14,16.58,16.74,2798200.0],["2020-11-16",16.98,17.0,15.32,15.6,2890400.0],["2020-11-17",15.64,15.72,15.03,15.24,2925100.0],["2020-11-18",15.28,16.3,15.28,15.34,2344200.0],["2020-11-19",15.25,15.64,14.93,15.35,1917400.0],["2020-11-20",15.35,15.35,14.94,15.08,2100900.0],["2020-11-23",15.26,15.39,14.75,14.93,3064300.0],["2020-11-24",14.97,15.0,14.07,14.41,2801400.0],["2020-11-25",14.21,14.65,14.19,14.54,1471300.0],["2020-11-27",14.63,15.63,14.45,15.43,2329200.0],["2020-11-30",16.0,16.16,15.19,15.81,4134900.0],["2020-12-01",16.25,18.31,16.06,17.95,6652100.0],["2020-12-02",17.37,18.14,16.7,18.0,3214700.0],["2020-12-03",18.32,19.22,17.91,18.95,3744600.0],["2020-12-04",19.92,20.23,18.7,20.18,3657200.0],["2020-12-07",20.5,22.47,20.41,21.5,5591600.0],["2020-12-08",21.89,23.12,21.52,22.52,6247700.0],["2020-12-09",22.66,23.23,20.39,20.99,4588000.0],["2020-12-10",20.73,22.64,20.58,21.94,3401700.0],["2020-12-11",21.81,22.25,21.05,21.15,3947600.0],["2020-12-14",22.21,23.67,20.77,20.9,5323600.0],["2020-12-15",21.24,21.77,19.83,20.74,4026700.0],["2020-12-16",20.82,21.87,20.64,20.69,3284300.0],["2020-12-17",20.66,21.01,19.72,20.0,4301800.0],["2020-12-18",20.19,20.96,19.86,20.1,6642000.0],["2020-12-21",20.19,24.1,19.85,23.04,8484600.0],["2020-12-22",24.0,27.29,23.82,26.95,11199000.0],["2020-12-23",28.26,29.12,26.5,28.5,8419400.0],["2020-12-24",28.12,29.51,26.66,27.13,3395100.0],["2020-12-28",29.08,29.73,27.12,27.34,6410700.0],["2020-12-29",27.39,27.59,22.2,25.38,10642500.0],["2020-12-30",25.52,26.64,24.84,26.35,5562600.0],["2020-12-31",26.24,26.53,24.76,25.94,6702600.0],["2021-01-04",26.05,26.54,24.47,26.38,6916700.0],["2021-01-05",25.93,28.28,25.87,28.01,3738700.0],["2021-01-06",27.92,30.49,26.8,28.3,4787900.0],["2021-01-07",29.63,33.98,29.21,32.89,6540200.0],["2021-01-08",33.48,39.56,33.05,36.7,12216400.0],["2021-01-11",37.55,37.57,33.72,34.26,7261900.0],["2021-01-12",34.6,35.4,32.47,33.24,5000100.0],["2021-01-13",34.17,36.54,33.8,34.35,4959900.0],["2021-01-14",34.28,38.53,34.28,37.72,6286100.0],["2021-01-15",37.99,40.77,36.68,36.92,6510400.0],["2021-01-19",39.15,40.53,37.1,40.2,6191800.0],["2021-01-20",40.34,41.65,38.02,38.59,5044000.0],["2021-01-21",39.23,39.3,34.76,36.31,4864800.0],["2021-01-22",35.69,37.76,35.1,37.42,3505200.0],["2021-01-25",36.95,38.2,34.52,35.95,3824000.0],["2021-01-26",35.3,36.11,32.55,32.88,5483600.0],["2021-01-27",30.91,32.99,28.75,31.06,5653400.0],["2021-01-28",31.4,35.7,31.15,34.28,4097300.0],["2021-01-29",34.39,34.87,32.0,32.35,3199500.0],["2021-02-01",33.23,34.68,32.51,34.18,3321100.0],["2021-02-02",34.98,36.93,34.82,35.24,3731200.0],["2021-02-03",36.12,36.43,33.96,34.82,2855500.0],["2021-02-04",34.87,35.7,34.16,35.01,2150900.0],["2021-02-05",35.47,37.1,35.03,36.22,2706800.0],["2021-02-08",37.37,39.1,37.25,38.65,3613400.0],["2021-02-09",38.54,40.53,37.67,39.54,2935600.0],["2021-02-10",48.5,51.88,45.39,45.9,12880800.0],["2021-02-11",51.0,53.69,48.64,51.15,9224000.0],["2021-02-12",49.03,51.27,45.75,50.32,5930900.0],["2021-02-16",51.11,51.25,46.36,46.37,5246800.0],["2021-02-17",45.46,45.88,42.3,44.17,4642600.0],["2021-02-18",41.73,43.96,41.56,42.74,3993600.0],["2021-02-19",43.67,44.3,42.04,43.03,4078100.0],["2021-02-22",41.46,41.62,36.61,37.44,5017800.0],["2021-02-23",34.59,37.23,30.22,37.12,8983500.0],["2021-02-24",35.79,38.88,34.98,35.75,5672500.0],["2021-02-25",35.68,35.68,30.52,31.18,7095600.0],["2021-02-26",31.59,33.49,30.15,30.57,6521400.0],["2021-03-01",32.41,35.69,31.84,35.22,6066800.0],["2021-03-02",35.5,35.98,34.02,34.34,3901300.0],["2021-03-03",33.49,34.07,30.56,30.97,4470500.0],["2021-03-04",29.67,31.59,27.77,28.78,7898000.0],["2021-03-05",29.46,29.52,24.76,29.27,11285900.0],["2021-03-08",30.49,31.37,26.25,27.37,4979600.0],["2021-03-09",30.0,32.42,29.95,31.38,5071100.0],["2021-03-10",32.7,35.18,32.03,32.08,4827200.0],["2021-03-11",33.89,35.56,33.56,35.5,3774000.0],["2021-03-12",33.76,34.36,32.08,33.89,3444800.0],["2021-03-15",34.0,35.75,32.64,35.27,2612700.0],["2021-03-16",36.1,36.25,32.23,33.44,3103200.0],["2021-03-17",31.74,35.99,31.0,34.83,4224200.0],["2021-03-18",34.0,34.33,31.77,31.87,3405200.0],["2021-03-19",31.63,34.02,30.6,33.43,4903700.0],["2021-03-22",33.74,35.38,32.72,34.79,3325200.0],["2021-03-23",34.65,35.55,32.22,32.66,3432900.0],["2021-03-24",33.16,33.16,29.3,29.63,3143700.0],["2021-03-25",27.06,30.68,26.45,30.54,3648600.0],["2021-03-26",30.5,30.79,28.79,30.73,2587000.0],["2021-03-29",30.34,30.34,28.21,28.63,2672000.0],["2021-03-30",28.06,30.49,27.5,29.95,3056500.0],["2021-03-31",30.63,34.03,30.44,33.31,5884900.0],["2021-04-01",34.47,36.3,33.77,33.82,3436900.0],["2021-04-05",35.49,36.1,34.23,34.53,1900400.0],["2021-04-06",35.28,37.42,34.15,35.5,4828100.0],["2021-04-07",34.93,35.86,32.33,32.55,2866700.0],["2021-04-08",32.73,33.85,32.73,33.49,1941800.0],["2021-04-09",33.4,33.56,31.74,32.16,2719100.0],["2021-04-12",31.67,31.75,30.32,30.74,2686200.0],["2021-04-13",31.12,33.77,30.79,33.33,3463100.0],["2021-04-14",33.33,34.87,32.35,32.55,2613600.0],["2021-04-15",33.37,34.1,32.55,32.85,2892700.0],["2021-04-16",32.49,32.63,30.6,31.53,2201600.0],["2021-04-19",30.35,31.26,28.56,29.61,3152700.0],["2021-04-20",29.76,30.46,27.94,29.1,2300300.0],["2021-04-21",28.91,30.38,27.81,30.23,1890300.0],["2021-04-22",30.67,31.92,30.07,30.48,2403400.0],["2021-04-23",30.61,31.36,30.04,30.96,1730500.0],["2021-04-26",31.36,32.97,30.56,32.63,2233700.0],["2021-04-27",32.88,33.97,32.46,33.64,3314200.0],["2021-04-28",32.87,34.05,32.15,33.63,1587300.0],["2021-04-29",33.64,33.99,32.02,33.48,4097900.0],["2021-04-30",30.12,31.8,29.02,29.85,6280500.0],["2021-05-03",29.5,30.14,26.93,27.27,4880900.0],["2021-05-04",26.42,26.59,24.7,25.46,4897700.0],["2021-05-05",25.88,26.26,24.74,24.94,3413000.0],["2021-05-06",24.59,24.68,22.95,24.36,3452700.0],["2021-05-07",24.83,26.34,24.6,24.89,2483100.0],["2021-05-10",24.56,24.56,22.83,23.04,3178100.0],["2021-05-11",20.33,24.79,20.22,24.09,3916000.0],["2021-05-12",23.51,24.13,22.77,22.93,3275400.0],["2021-05-13",23.29,24.13,21.48,22.3,4783100.0],["2021-05-14",22.61,23.91,22.6,23.56,3319000.0],["2021-05-17",23.32,23.82,22.64,23.39,2057600.0],["2021-05-18",23.47,25.21,22.96,24.39,2811400.0],["2021-05-19",23.01,24.48,22.81,24.46,2646200.0],["2021-05-20",24.81,26.06,24.36,25.92,2080800.0],["2021-05-21",26.49,26.5,25.3,25.57,2252200.0],["2021-05-24",26.2,26.7,25.64,25.79,1854200.0],["2021-05-25",25.97,26.43,24.97,25.69,2313800.0],["2021-05-26",25.95,26.36,25.48,26.08,2075300.0],["2021-05-27",26.34,27.21,25.79,27.07,2182900.0],["2021-05-28",27.3,28.11,26.89,27.05,1757100.0],["2021-06-01",27.3,27.43,25.63,26.42,2036400.0],["2021-06-02",26.33,26.86,25.92,26.74,1971700.0],["2021-06-03",26.42,26.64,25.16,25.47,2115900.0],["2021-06-04",25.79,26.42,25.7,26.12,1189600.0],["2021-06-07",26.31,28.38,26.27,27.94,2002200.0],["2021-06-08",28.91,29.48,27.54,28.6,2181700.0],["2021-06-09",29.0,29.63,28.46,29.05,1969400.0],["2021-06-10",29.01,30.02,28.66,29.76,2043300.0],["2021-06-11",30.0,30.14,28.87,29.22,1396500.0],["2021-06-14",29.45,30.32,29.24,29.51,1074500.0],["2021-06-15",29.31,29.45,27.81,28.02,1367900.0],["2021-06-16",27.86,28.44,26.68,27.9,1727100.0],["2021-06-17",27.88,29.96,27.75,29.55,1806600.0],["2021-06-18",28.93,29.53,28.75,29.15,2768200.0],["2021-06-21",29.15,29.88,28.23,29.74,1887100.0],["2021-06-22",29.99,30.56,29.34,30.25,1189700.0],["2021-06-23",30.5,32.1,30.37,31.4,2197800.0],["2021-06-24",31.6,32.88,31.57,32.48,1685100.0],["2021-06-25",32.67,34.75,32.15,33.81,7364400.0],["2021-06-28",35.36,35.8,34.28,35.34,2343800.0],["2021-06-29",35.3,36.36,34.82,36.02,1406200.0],["2021-06-30",35.92,36.0,34.3,34.97,2884200.0],["2021-07-01",35.0,35.1,33.13,34.36,1803400.0],["2021-07-02",34.56,34.88,33.17,33.48,1392400.0],["2021-07-06",33.28,33.56,32.47,33.03,1550900.0],["2021-07-07",33.21,33.23,31.02,32.11,1437800.0],["2021-07-08",29.87,32.02,29.58,31.33,1418500.0],["2021-07-09",31.56,32.06,30.74,31.96,1218300.0],["2021-07-12",32.12,32.63,31.71,31.96,1508000.0],["2021-07-13",31.63,31.9,29.5,29.67,1685900.0],["2021-07-14",29.78,29.88,27.14,27.56,2212400.0],["2021-07-15",27.55,28.09,26.02,27.0,1992500.0],["2021-07-16",27.2,27.45,26.3,26.48,1682200.0],["2021-07-19",25.96,28.09,25.24,27.23,2297300.0],["2021-07-20",27.25,29.59,26.41,29.2,4695900.0],["2021-07-21",29.5,31.58,28.4,31.39,3692800.0],["2021-07-22",31.46,32.14,30.77,31.35,2639200.0],["2021-07-23",31.35,31.41,29.83,30.35,1582600.0],["2021-07-26",30.4,30.95,29.88,30.37,2103700.0],["2021-07-27",30.26,30.66,28.35,30.01,2997700.0],["2021-07-28",30.2,31.92,30.16,31.51,1508500.0],["2021-07-29",31.53,32.37,31.04,31.67,1539300.0],["2021-07-30",31.2,32.49,31.08,32.15,2066600.0],["2021-08-02",32.27,32.31,30.91,31.24,3696100.0],["2021-08-03",31.54,31.71,30.02,30.21,2072200.0],["2021-08-04",29.36,32.16,27.73,32.13,3261900.0],["2021-08-05",32.13,35.58,31.53,35.02,3247000.0],["2021-08-06",34.74,34.95,31.95,32.31,2289300.0],["2021-08-09",32.11,33.57,31.74,33.1,1269300.0],["2021-08-10",33.16,33.25,30.41,30.7,1871900.0],["2021-08-11",30.96,31.54,28.96,29.86,2179500.0],["2021-08-12",29.81,30.77,29.68,30.59,945000.0],["2021-08-13",30.7,30.85,28.9,29.47,1342000.0],["2021-08-16",29.21,29.38,27.89,28.41,1731900.0],["2021-08-17",28.0,28.1,26.3,27.4,2126700.0],["2021-08-18",27.58,27.84,26.74,26.77,2670900.0],["2021-08-19",26.33,26.53,25.53,25.82,1969500.0],["2021-08-20",25.81,28.14,25.68,28.0,2064000.0],["2021-08-23",28.45,29.75,27.8,28.96,1614700.0],["2021-08-24",28.9,29.74,28.4,29.6,1157800.0],["2021-08-25",29.55,30.13,29.03,29.09,873900.0],["2021-08-26",28.78,29.33,28.13,28.61,1873400.0],["2021-08-27",28.93,30.48,28.62,30.08,1918900.0],["2021-08-30",30.21,30.87,29.54,30.46,1490600.0],["2021-08-31",30.76,31.47,30.16,31.31,1828900.0],["2021-09-01",31.3,32.55,30.84,32.09,1933200.0],["2021-09-02",32.27,32.39,30.98,31.48,1559200.0],["2021-09-03",31.42,31.72,30.67,31.23,906200.0],["2021-09-07",30.93,31.53,30.1,30.28,1554400.0],["2021-09-08",30.08,30.18,28.51,29.41,1545800.0],["2021-09-09",29.43,30.65,29.08,30.0,1195000.0],["2021-09-10",30.28,30.7,29.7,29.85,1079500.0],["2021-09-13",29.73,29.93,27.61,28.47,1556500.0],["2021-09-14",28.6,29.23,27.85,28.16,1013800.0],["2021-09-15",28.07,28.27,27.1,27.64,1355900.0],["2021-09-16",27.52,27.67,26.7,27.59,1448500.0],["2021-09-17",27.92,29.53,27.61,29.44,3220800.0],["2021-09-20",27.92,28.61,27.51,27.99,1286800.0],["2021-09-21",28.16,28.36,27.16,27.41,1109000.0],["2021-09-22",27.6,28.39,27.18,27.28,1268700.0],["2021-09-23",27.47,27.64,26.88,27.52,1146800.0],["2021-09-24",27.12,27.41,25.55,25.58,1838400.0],["2021-09-27",25.65,26.29,24.86,26.11,2042500.0],["2021-09-28",25.78,25.99,24.31,24.87,2286900.0],["2021-09-29",25.22,25.98,24.62,24.86,1449300.0],["2021-09-30",25.03,26.17,24.86,25.55,1562200.0],["2021-10-01",25.51,26.13,25.04,25.84,1655200.0],["2021-10-04",25.66,25.72,23.97,24.35,3684400.0],["2021-10-05",24.66,25.54,24.34,25.11,2554500.0],["2021-10-06",24.98,25.24,23.61,23.87,2499600.0],["2021-10-07",24.39,26.19,23.97,25.56,2366600.0],["2021-10-08",25.55,25.98,24.74,24.88,1513600.0],["2021-10-11",24.89,25.13,23.91,23.98,1165900.0],["2021-10-12",24.33,24.87,24.1,24.3,1552500.0],["2021-10-13",24.53,24.73,23.73,24.07,1891800.0],["2021-10-14",24.59,25.24,24.25,24.55,2423100.0],["2021-10-15",25.1,25.1,24.12,24.39,1463900.0],["2021-10-18",24.0,24.6,23.88,24.29,1840200.0],["2021-10-19",24.44,25.59,24.0,25.37,1945700.0],["2021-10-20",25.5,25.76,25.01,25.21,1343700.0],["2021-10-21",25.33,25.94,25.16,25.58,1547300.0],["2021-10-22",25.5,26.23,25.16,25.47,1708800.0],["2021-10-25",25.47,26.17,25.14,25.86,1250700.0],["2021-10-26",26.0,26.3,25.35,25.77,1770700.0],["2021-10-27",25.74,25.99,24.96,25.51,2228900.0],["2021-10-28",25.67,26.78,25.53,26.69,1499400.0],["2021-10-29",26.6,26.8,26.19,26.48,1572300.0],["2021-11-01",26.54,28.11,26.54,27.68,2445700.0],["2021-11-02",27.86,28.18,26.9,27.95,2176200.0],["2021-11-03",28.8,30.24,27.11,29.5,3655500.0],["2021-11-04",29.2,31.1,28.81,30.08,2548900.0],["2021-11-05",29.81,30.68,28.81,29.16,2156800.0],["2021-11-08",29.03,29.94,28.95,29.49,1712100.0],["2021-11-09",29.39,29.69,28.34,28.99,2050000.0],["2021-11-10",28.64,28.98,26.17,26.47,2387000.0],["2021-11-11",26.77,27.54,26.47,26.97,1329600.0],["2021-11-12",27.2,27.35,26.46,27.32,1333200.0],["2021-11-15",27.5,27.55,25.9,26.7,1540100.0],["2021-11-16",26.77,28.17,26.42,28.06,1624400.0],["2021-11-17",27.99,28.0,26.7,27.05,1385200.0],["2021-11-18",27.34,27.34,24.5,25.18,2034400.0],["2021-11-19",25.33,27.22,24.96,26.47,3779400.0],["2021-11-22",26.3,26.34,22.66,22.68,3945000.0],["2021-11-23",23.01,23.49,22.15,22.87,2945600.0],["2021-11-24",22.5,23.48,21.67,23.39,2394700.0],["2021-11-26",22.86,23.73,22.8,23.32,1407200.0],["2021-11-29",23.73,23.87,22.31,23.06,2727800.0],["2021-11-30",23.0,23.85,22.62,23.21,3074100.0],["2021-12-01",23.37,23.69,21.1,21.14,3669900.0],["2021-12-02",21.07,22.43,20.61,21.56,2073200.0],["2021-12-03",21.57,21.71,19.8,20.47,3202200.0],["2021-12-06",20.3,20.32,18.63,20.19,3143300.0],["2021-12-07",20.8,23.17,20.74,22.74,3670300.0],["2021-12-08",22.72,23.56,21.46,22.9,1541000.0],["2021-12-09",22.71,23.03,20.92,20.97,1756800.0],["2021-12-10",21.19,22.22,20.81,20.88,1523400.0],["2021-12-13",20.8,21.86,20.22,21.01,3007400.0],["2021-12-14",20.29,21.34,19.93,20.86,2725700.0],["2021-12-15",20.87,22.07,19.95,21.99,4413600.0],["2021-12-16",22.39,22.5,19.23,19.26,3828800.0],["2021-12-17",18.95,21.41,18.26,21.04,5687600.0],["2021-12-20",20.6,20.82,19.8,20.48,2980400.0],["2021-12-21",20.83,21.68,20.33,21.57,2227900.0],["2021-12-22",21.53,22.38,21.14,21.74,1744700.0],["2021-12-23",21.74,21.75,20.6,21.42,1123300.0],["2021-12-27",21.41,21.43,20.54,20.76,1564600.0],["2021-12-28",20.75,21.29,19.79,19.87,1979000.0],["2021-12-29",19.84,19.89,19.21,19.59,2535100.0],["2021-12-30",19.45,21.31,19.35,20.88,1786900.0],["2021-12-31",20.8,21.52,20.39,20.46,1449100.0],["2022-01-03",20.5,21.01,19.51,20.9,2428300.0],["2022-01-04",20.78,21.01,18.3,18.98,3697900.0],["2022-01-05",18.94,19.14,16.99,17.0,4732800.0],["2022-01-06",17.25,17.69,16.07,17.17,3965400.0],["2022-01-07",17.13,18.13,16.69,16.76,3294000.0],["2022-01-10",16.2,16.64,15.58,16.58,4096900.0],["2022-01-11",14.34,14.93,13.85,14.7,12134300.0],["2022-01-12",14.96,15.62,14.23,14.45,4523500.0],["2022-01-13",14.42,14.48,13.08,13.2,5702700.0],["2022-01-14",12.9,13.17,12.04,12.43,7535100.0],["2022-01-18",11.89,12.51,11.1,11.12,5590300.0],["2022-01-19",11.44,11.8,10.61,10.66,6225600.0],["2022-01-20",10.95,11.8,10.35,10.39,6795600.0],["2022-01-21",10.28,10.76,9.88,10.05,6256700.0],["2022-01-24",9.82,10.69,9.04,10.67,7780500.0],["2022-01-25",10.3,10.64,9.82,10.24,5653800.0],["2022-01-26",10.51,11.1,9.67,9.79,6157200.0],["2022-01-27",10.45,10.47,9.38,9.42,5398900.0],["2022-01-28",9.4,10.1,9.08,10.06,8189600.0],["2022-01-31",10.15,11.26,10.15,11.18,7113900.0],["2022-02-01",11.33,11.58,10.8,11.44,4792600.0],["2022-02-02",11.51,11.65,10.98,11.41,7412500.0],["2022-02-03",10.79,11.18,10.54,10.66,4379500.0],["2022-02-04",10.72,11.1,10.2,10.85,3371100.0],["2022-02-07",10.83,11.61,10.66,11.01,3441400.0],["2022-02-08",10.87,11.13,10.63,10.99,3855500.0],["2022-02-09",11.26,11.93,11.21,11.79,4177700.0],["2022-02-10",11.13,12.05,11.05,11.31,3867200.0],["2022-02-11",11.23,11.87,11.01,11.24,4116300.0],["2022-02-14",11.08,11.77,10.89,10.98,5331400.0],["2022-02-15",11.32,11.54,10.81,11.38,4669800.0],["2022-02-16",10.35,11.96,10.3,11.88,10506000.0],["2022-02-17",11.24,11.9,10.88,11.03,10336900.0],["2022-02-18",11.13,11.82,10.78,11.47,8431000.0],["2022-02-22",11.1,11.29,10.2,10.32,5973300.0],["2022-02-23",10.71,10.83,10.01,10.04,3703100.0],["2022-02-24",9.57,11.06,9.46,11.0,4333000.0],["2022-02-25",10.98,11.44,10.61,11.36,3554200.0],["2022-02-28",11.22,11.95,11.13,11.92,4857700.0],["2022-03-01",11.77,12.63,11.77,12.16,5650100.0],["2022-03-02",12.16,12.16,11.31,11.7,3464100.0],["2022-03-03",11.84,11.89,11.08,11.3,3077500.0],["2022-03-04",11.23,11.71,10.53,10.68,2972600.0],["2022-03-07",10.7,10.98,9.98,10.43,3993600.0],["2022-03-08",10.35,11.08,9.99,10.65,4719700.0],["2022-03-09",11.02,11.55,10.86,11.23,3195100.0],["2022-03-10",10.95,11.04,10.58,10.94,2280600.0],["2022-03-11",11.09,11.16,9.86,9.9,3581900.0],["2022-03-14",9.77,9.83,8.33,8.43,5903900.0],["2022-03-15",8.42,9.17,8.26,9.16,5004500.0],["2022-03-16",9.49,10.31,9.45,10.26,5575700.0],["2022-03-17",10.23,10.96,10.0,10.93,4251200.0],["2022-03-18",10.71,10.98,10.31,10.72,8707900.0],["2022-03-21",10.7,10.72,9.75,9.94,7037200.0],["2022-03-22",9.94,10.42,9.8,10.18,5990200.0],["2022-03-23",10.0,10.39,9.69,9.88,8410000.0],["2022-03-24",9.9,9.93,9.09,9.67,4494800.0],["2022-03-25",9.7,9.71,9.03,9.24,3839000.0],["2022-03-28",9.3,9.7,9.07,9.54,4794100.0],["2022-03-29",9.75,10.44,9.66,10.32,6646300.0],["2022-03-30",10.15,10.34,9.61,9.65,5291300.0],["2022-03-31",9.63,9.77,9.06,9.1,4954500.0],["2022-04-01",9.29,9.57,9.16,9.48,5469600.0],["2022-04-04",9.52,10.45,9.52,10.43,7310000.0],["2022-04-05",10.38,10.48,9.36,9.46,5823500.0],["2022-04-06",9.27,9.27,8.27,8.8,9418000.0],["2022-04-07",8.74,8.94,8.3,8.77,6276300.0],["2022-04-08",8.7,8.82,8.36,8.49,6323400.0],["2022-04-11",8.25,8.52,8.02,8.21,9047400.0],["2022-04-12",8.34,8.92,8.05,8.12,7362000.0],["2022-04-13",8.11,8.36,7.86,8.15,7689600.0],["2022-04-14",8.33,8.34,7.5,7.54,7094300.0],["2022-04-18",7.53,7.53,7.09,7.34,7488700.0],["2022-04-19",7.28,7.7,7.18,7.43,6154500.0],["2022-04-20",7.46,7.49,6.99,7.01,6320300.0],["2022-04-21",7.18,7.34,6.55,6.67,7501200.0],["2022-04-22",6.66,6.94,6.57,6.82,10571700.0],["2022-04-25",6.76,7.21,6.65,7.19,10375100.0],["2022-04-26",7.13,7.33,6.66,6.67,6993700.0],["2022-04-27",6.69,6.9,6.5,6.64,7043400.0],["2022-04-28",6.66,6.81,5.91,6.55,6537400.0],["2022-04-29",6.52,6.88,6.32,6.34,5473600.0],["2022-05-02",6.29,6.87,6.21,6.85,6197100.0],["2022-05-03",6.83,7.06,6.59,6.83,4783800.0],["2022-05-04",6.83,7.51,6.46,7.29,9104300.0],["2022-05-05",7.52,7.74,6.34,6.42,9203900.0],["2022-05-06",6.4,6.4,5.7,6.12,8793700.0],["2022-05-09",5.91,6.0,5.25,5.28,4972500.0],["2022-05-10",5.51,5.76,4.77,5.33,7351900.0],["2022-05-11",5.17,5.37,4.66,4.67,9877100.0],["2022-05-12",4.58,5.22,4.51,4.99,11027500.0],["2022-05-13",5.14,5.94,5.07,5.84,9751300.0],["2022-05-16",5.75,5.9,5.47,5.51,6541100.0],["2022-05-17",5.68,5.94,5.46,5.73,5080400.0],["2022-05-18",5.53,5.75,5.16,5.22,7907700.0],["2022-05-19",5.18,5.77,5.17,5.6,5144400.0],["2022-05-20",5.75,5.86,5.26,5.61,8088100.0],["2022-05-23",5.59,5.89,5.46,5.74,9319300.0],["2022-05-24",5.61,5.7,5.36,5.39,9273800.0],["2022-05-25",5.37,5.67,5.26,5.37,5248600.0],["2022-05-26",5.35,5.68,5.23,5.41,4563200.0],["2022-05-27",5.49,6.19,5.45,6.17,6578400.0],["2022-05-31",6.05,6.15,5.5,5.63,7894800.0],["2022-06-01",5.67,5.78,4.92,5.13,6634600.0],["2022-06-02",5.16,5.71,5.09,5.6,4934500.0],["2022-06-03",5.4,5.43,4.99,5.09,6209700.0],["2022-06-06",5.23,5.34,4.88,4.99,5554700.0],["2022-06-07",4.88,5.09,4.81,4.88,8249800.0],["2022-06-08",4.88,5.01,4.68,4.71,12111900.0],["2022-06-09",4.72,4.75,4.49,4.54,7618700.0],["2022-06-10",4.41,4.54,4.16,4.28,8466400.0],["2022-06-13",4.12,4.14,3.89,4.02,8242400.0],["2022-06-14",4.12,4.2,3.85,4.1,5844600.0],["2022-06-15",4.2,4.45,4.1,4.28,7999900.0],["2022-06-16",4.1,4.11,3.86,4.05,5247800.0],["2022-06-17",4.05,4.43,4.05,4.24,8137700.0],["2022-06-21",4.4,4.74,4.36,4.61,7778200.0],["2022-06-22",4.52,5.02,4.48,4.87,6513700.0],["2022-06-23",4.92,5.52,4.88,5.46,6555200.0],["2022-06-24",5.53,5.87,5.38,5.61,13328000.0],["2022-06-27",5.55,5.67,5.18,5.31,4472700.0],["2022-06-28",5.3,5.36,4.8,4.86,6002800.0],["2022-06-29",4.8,4.84,4.56,4.57,6200300.0],["2022-06-30",4.42,4.51,4.15,4.42,9171900.0],["2022-07-01",4.47,4.64,4.31,4.47,5884900.0],["2022-07-05",4.38,5.24,4.27,5.2,5937700.0],["2022-07-06",5.24,5.52,5.1,5.15,5584600.0],["2022-07-07",5.14,5.6,5.07,5.6,4804600.0],["2022-07-08",5.43,5.84,5.38,5.45,4886500.0],["2022-07-11",5.41,5.49,4.87,4.88,3242800.0],["2022-07-12",5.0,5.14,4.67,5.1,3181900.0],["2022-07-13",4.89,5.25,4.85,5.12,3927000.0],["2022-07-14",5.03,5.06,4.53,4.63,4280700.0],["2022-07-15",4.66,4.67,4.16,4.24,6935700.0],["2022-07-18",4.39,4.45,3.89,3.93,6343500.0],["2022-07-19",4.0,4.28,3.95,4.24,6951800.0],["2022-07-20",4.29,4.75,4.27,4.46,8781400.0],["2022-07-21",4.51,5.1,4.48,4.8,7247200.0],["2022-07-22",4.84,5.05,4.28,4.47,8954000.0],["2022-07-25",4.51,4.51,4.2,4.36,5099900.0],["2022-07-26",4.37,4.41,4.19,4.27,4041400.0],["2022-07-27",4.32,4.56,4.17,4.49,3886500.0],["2022-07-28",4.52,4.64,4.22,4.49,4518000.0],["2022-07-29",4.51,4.54,4.21,4.37,3390600.0],["2022-08-01",4.34,4.6,4.2,4.47,6042100.0],["2022-08-02",4.41,5.04,4.37,4.85,6228500.0],["2022-08-03",4.93,5.33,4.84,5.21,7566300.0],["2022-08-04",4.94,6.37,4.77,5.81,15139700.0],["2022-08-05",5.66,6.08,5.27,6.06,6464100.0],["2022-08-08",6.15,7.05,6.09,6.9,12829600.0],["2022-08-09",6.76,6.82,6.24,6.66,8330300.0],["2022-08-10",7.04,7.75,6.51,7.69,12073500.0],["2022-08-11",7.86,14.2,7.75,7.94,85361000.0],["2022-08-12",8.02,9.26,8.01,8.79,22342200.0],["2022-08-15",8.69,9.25,8.25,8.36,6095200.0],["2022-08-16",8.3,8.48,7.63,8.0,7425900.0],["2022-08-17",7.73,8.08,7.47,7.61,5601300.0],["2022-08-18",7.65,7.65,6.76,7.17,5164700.0],["2022-08-19",6.89,7.08,6.26,6.4,7376900.0],["2022-08-22",6.08,6.33,5.57,5.65,7051000.0],["2022-08-23",5.69,6.33,5.65,6.01,6571400.0],["2022-08-24",5.91,6.67,5.8,6.57,7322400.0],["2022-08-25",6.66,6.92,6.48,6.9,4528400.0],["2022-08-26",6.86,6.9,5.9,5.97,7482900.0],["2022-08-29",5.82,6.09,5.76,5.83,5733500.0],["2022-08-30",5.9,5.97,5.41,5.57,5312600.0],["2022-08-31",5.74,5.9,5.57,5.86,4622900.0],["2022-09-01",5.73,5.92,5.46,5.89,4894200.0],["2022-09-02",6.09,6.09,5.07,5.32,9092300.0],["2022-09-06",5.37,5.65,5.17,5.48,4465700.0],["2022-09-07",5.43,5.87,5.35,5.86,3682100.0],["2022-09-08",5.78,6.21,5.7,6.19,4174700.0],["2022-09-09",6.31,7.17,6.28,6.69,7289800.0],["2022-09-12",6.75,7.06,6.49,6.95,5335700.0],["2022-09-13",6.5,6.5,5.85,6.14,7544100.0],["2022-09-14",6.1,6.26,5.77,6.13,5802900.0],["2022-09-15",6.06,6.84,6.02,6.61,8844400.0],["2022-09-16",6.35,6.44,5.88,6.02,8956500.0],["2022-09-19",5.85,6.09,5.65,6.09,4867300.0],["2022-09-20",5.9,6.06,5.72,5.83,5188500.0],["2022-09-21",5.92,6.51,5.67,5.72,5435100.0],["2022-09-22",5.66,5.69,5.34,5.41,6367200.0],["2022-09-23",5.31,5.59,5.1,5.27,6189800.0],["2022-09-26",5.21,5.56,5.02,5.09,5575500.0],["2022-09-27",5.29,5.48,5.09,5.25,6403700.0],["2022-09-28",5.27,5.99,5.27,5.85,7202300.0],["2022-09-29",5.67,5.75,4.97,5.6,10089300.0],["2022-09-30",5.55,6.05,5.45,5.81,4883800.0],["2022-10-03",5.9,5.98,5.46,5.83,5573400.0],["2022-10-04",6.03,6.51,6.01,6.51,7243600.0],["2022-10-05",6.26,6.64,6.02,6.55,4576700.0],["2022-10-06",6.56,6.96,6.49,6.87,5588400.0],["2022-10-07",6.61,6.75,6.06,6.11,3064500.0],["2022-10-10",6.12,6.16,5.52,5.74,2864600.0],["2022-10-11",5.73,5.95,5.5,5.67,3140400.0],["2022-10-12",5.68,6.45,5.65,6.41,6363400.0],["2022-10-13",6.03,6.65,5.76,6.54,4565200.0],["2022-10-14",6.68,7.29,6.08,6.1,4011000.0],["2022-10-17",6.39,6.69,6.29,6.44,4215200.0],["2022-10-18",6.82,6.98,6.37,6.47,4514400.0],["2022-10-19",6.37,6.65,6.12,6.64,5611800.0],["2022-10-20",6.6,7.17,6.43,6.68,7856900.0],["2022-10-21",6.68,7.83,6.47,7.77,9319900.0],["2022-10-24",7.7,8.05,7.3,7.52,5335600.0],["2022-10-25",7.58,8.36,7.58,8.23,5824300.0],["2022-10-26",7.99,8.98,7.37,8.82,14238200.0],["2022-10-27",8.91,9.26,7.66,7.67,7724100.0],["2022-10-28",7.69,8.85,7.54,8.72,6265300.0],["2022-10-31",8.63,8.82,8.34,8.44,6192400.0],["2022-11-01",8.69,9.15,8.56,8.81,5882600.0],["2022-11-02",8.78,9.38,8.07,8.08,7287000.0],["2022-11-03",7.99,8.47,7.76,7.92,4860000.0],["2022-11-04",8.09,8.3,7.65,8.25,5089000.0],["2022-11-07",8.27,8.65,7.96,8.42,5304700.0],["2022-11-08",8.08,9.23,7.89,9.03,9867000.0],["2022-11-09",8.82,9.6,8.25,8.34,10074200.0],["2022-11-10",9.16,10.58,9.16,10.02,10623000.0],["2022-11-11",9.86,10.86,9.72,10.3,6640200.0],["2022-11-14",10.2,10.49,9.63,10.13,6518500.0],["2022-11-15",11.06,12.37,10.94,11.2,8397300.0],["2022-11-16",10.93,11.4,10.55,10.96,5519200.0],["2022-11-17",10.42,10.82,10.05,10.63,4117500.0],["2022-11-18",10.99,11.15,10.2,10.61,4139600.0],["2022-11-21",10.55,10.74,10.17,10.4,2763500.0],["2022-11-22",10.43,10.67,10.16,10.62,3024900.0],["2022-11-23",10.65,10.73,10.02,10.35,3123700.0],["2022-11-25",10.16,10.24,9.95,10.11,1160800.0],["2022-11-28",9.9,10.23,9.61,9.72,2578400.0],["2022-11-29",9.76,9.82,9.41,9.45,2596600.0],["2022-11-30",9.46,10.78,9.46,10.75,5226900.0],["2022-12-01",10.73,11.29,10.49,11.08,3755400.0],["2022-12-02",10.71,10.75,10.28,10.66,2645800.0],["2022-12-05",10.51,10.58,9.95,10.03,2986300.0],["2022-12-06",10.08,10.22,8.92,9.1,4154700.0],["2022-12-07",9.06,9.43,8.93,9.3,2297000.0],["2022-12-08",9.4,9.98,9.06,9.95,3382900.0],["2022-12-09",9.84,9.91,9.12,9.12,3559000.0],["2022-12-12",9.11,9.57,8.92,9.51,5020800.0],["2022-12-13",10.44,10.53,9.23,9.52,3960400.0],["2022-12-14",9.52,9.77,9.28,9.43,3183300.0],["2022-12-15",9.15,9.39,8.94,9.06,3091700.0],["2022-12-16",8.78,9.8,8.78,9.58,6254100.0],["2022-12-19",9.56,9.6,8.49,8.68,4074300.0],["2022-12-20",8.55,9.23,8.34,8.95,3119400.0],["2022-12-21",9.03,9.6,8.86,9.19,2800900.0],["2022-12-22",8.98,9.05,8.52,9.04,2578600.0],["2022-12-23",9.03,9.03,8.44,8.49,2608500.0],["2022-12-27",8.41,8.56,7.98,8.02,2892700.0],["2022-12-28",7.97,8.2,7.78,7.79,2507200.0],["2022-12-29",7.95,8.48,7.71,8.29,4340100.0],["2022-12-30",8.09,8.24,7.73,8.18,4609200.0],["2023-01-03",8.32,8.6,7.83,7.94,3287500.0],["2023-01-04",8.19,8.37,7.77,8.27,4754400.0],["2023-01-05",8.23,8.57,8.06,8.53,3876700.0],["2023-01-06",8.59,8.81,8.15,8.4,3780000.0],["2023-01-09",9.18,9.58,8.69,9.46,5296600.0],["2023-01-10",9.41,10.4,9.32,9.77,4514600.0],["2023-01-11",9.84,10.12,9.44,9.88,3432400.0],["2023-01-12",9.98,10.91,9.37,10.9,5270500.0],["2023-01-13",10.7,11.17,10.63,10.96,3268400.0],["2023-01-17",10.91,12.12,10.87,12.02,4457500.0],["2023-01-18",12.19,12.54,11.71,11.93,4363100.0],["2023-01-19",11.68,11.8,10.8,11.29,4243500.0],["2023-01-20",11.11,11.5,10.82,11.29,3913000.0],["2023-01-23",11.3,11.65,10.94,11.33,3348100.0],["2023-01-24",11.13,11.52,10.68,10.84,2371600.0],["2023-01-25",10.46,11.71,10.34,11.64,16227000.0],["2023-01-26",11.87,12.02,11.15,11.99,5343300.0],["2023-01-27",11.76,12.09,11.48,11.78,5789400.0],["2023-01-30",11.51,11.56,10.67,11.07,5648900.0],["2023-01-31",11.08,11.28,10.73,11.09,3969400.0],["2023-02-01",11.18,11.77,10.76,11.48,4709600.0],["2023-02-02",11.8,12.35,11.39,12.0,8359200.0],["2023-02-03",11.58,12.07,11.27,11.58,4570800.0],["2023-02-06",11.32,11.57,11.15,11.33,2690000.0],["2023-02-07",11.35,11.4,10.86,11.25,3781800.0],["2023-02-08",11.24,11.24,10.38,10.38,4368100.0],["2023-02-09",10.39,10.62,9.88,10.01,3932400.0],["2023-02-10",9.78,10.15,9.62,10.06,3587500.0],["2023-02-13",10.1,10.4,10.0,10.26,2364400.0],["2023-02-14",10.13,10.47,9.75,10.28,3771800.0],["2023-02-15",10.35,11.17,10.17,11.09,4365900.0],["2023-02-16",10.7,11.19,10.58,10.8,4435900.0],["2023-02-17",10.31,10.99,9.75,10.45,5490700.0],["2023-02-21",10.11,10.16,9.07,9.14,5598600.0],["2023-02-22",9.2,9.32,8.84,9.32,2939100.0],["2023-02-23",9.49,9.54,8.98,9.29,2592500.0],["2023-02-24",8.96,9.26,8.71,8.77,3455500.0],["2023-02-27",8.99,9.06,8.76,9.01,2620500.0],["2023-02-28",9.01,9.3,8.93,9.08,2720300.0],["2023-03-01",9.1,9.14,8.75,8.77,2757100.0],["2023-03-02",8.59,9.58,8.52,9.43,3833600.0],["2023-03-03",9.5,10.0,9.22,9.84,3925700.0],["2023-03-06",9.83,9.9,9.16,9.16,3110800.0],["2023-03-07",9.12,9.3,8.97,9.02,2999700.0],["2023-03-08",9.02,9.17,8.85,8.9,2396600.0],["2023-03-09",8.87,9.01,8.54,8.77,5676500.0],["2023-03-10",8.71,8.72,8.01,8.3,6588000.0],["2023-03-13",8.3,9.22,8.22,8.73,6286200.0],["2023-03-14",8.99,9.21,8.68,8.73,3763500.0],["2023-03-15",8.5,9.08,8.41,9.06,4516800.0],["2023-03-16",8.97,9.18,8.64,8.84,3746900.0],["2023-03-17",8.82,8.82,8.2,8.3,6698500.0],["2023-03-20",8.32,8.69,8.14,8.36,3526200.0],["2023-03-21",8.51,9.23,8.47,9.12,4377000.0],["2023-03-22",9.15,9.43,8.81,8.89,3671500.0],["2023-03-23",9.07,9.77,9.03,9.24,4924200.0],["2023-03-24",9.15,9.7,9.01,9.61,3547900.0],["2023-03-27",9.69,9.84,9.11,9.32,3250400.0],["2023-03-28",9.27,9.33,9.06,9.13,1914100.0],["2023-03-29",9.34,9.64,9.2,9.58,2324000.0],["2023-03-30",9.77,9.89,9.58,9.76,2606400.0],["2023-03-31",10.71,11.79,10.36,11.58,11762700.0],["2023-04-03",11.57,11.7,11.14,11.64,5005200.0],["2023-04-04",11.69,11.73,11.16,11.48,3643800.0],["2023-04-05",11.42,11.58,10.79,10.96,3242500.0],["2023-04-06",11.01,11.01,10.61,10.96,2633700.0],["2023-04-10",10.73,11.02,10.58,10.95,4540800.0],["2023-04-11",10.95,11.17,10.66,11.02,2403100.0],["2023-04-12",11.23,11.59,10.63,10.79,3570200.0],["2023-04-13",10.94,11.85,10.94,11.49,4791000.0],["2023-04-14",11.42,11.51,11.07,11.2,2958900.0],["2023-04-17",11.26,11.35,10.86,11.01,2542100.0],["2023-04-18",11.11,11.17,10.74,10.89,2702900.0],["2023-04-19",10.7,11.32,10.5,11.12,3210100.0],["2023-04-20",10.88,11.09,10.71,10.99,2335400.0],["2023-04-21",11.04,11.2,10.81,11.01,2218100.0],["2023-04-24",11.06,11.21,10.78,10.83,2271300.0],["2023-04-25",10.7,10.74,10.15,10.21,2956500.0],["2023-04-26",10.27,10.31,9.95,9.97,2439000.0],["2023-04-27",10.08,10.12,9.9,9.98,1942900.0],["2023-04-28",9.96,10.75,9.85,10.6,3384900.0],["2023-05-01",10.58,11.42,10.45,11.31,3921200.0],["2023-05-02",11.25,11.64,11.03,11.3,5098200.0],["2023-05-03",11.03,12.7,11.01,11.75,7956700.0],["2023-05-04",11.8,12.5,11.63,11.9,3952800.0],["2023-05-05",12.07,12.25,11.63,12.19,3527200.0],["2023-05-08",12.18,12.29,11.76,12.25,2489800.0],["2023-05-09",12.05,12.23,11.74,12.03,2646100.0],["2023-05-10",12.35,12.52,11.84,11.91,3496500.0],["2023-05-11",11.93,12.18,11.63,12.15,3457300.0],["2023-05-12",12.16,12.31,11.87,12.19,2617300.0],["2023-05-15",12.15,12.51,11.91,12.44,2416600.0],["2023-05-16",12.41,12.56,11.81,12.23,3424900.0],["2023-05-17",12.3,12.8,11.99,12.75,3528300.0],["2023-05-18",12.59,12.85,12.17,12.67,3000200.0],["2023-05-19",12.67,12.82,12.41,12.67,2382900.0],["2023-05-22",12.67,13.43,12.65,13.06,3561700.0],["2023-05-23",12.93,13.12,12.22,12.56,4411000.0],["2023-05-24",12.3,12.3,11.63,11.94,5663100.0],["2023-05-25",12.02,12.17,11.68,11.97,3990100.0],["2023-05-26",12.07,12.89,12.03,12.48,3719000.0],["2023-05-30",12.69,13.05,12.24,12.34,3828100.0],["2023-05-31",12.28,12.6,11.72,12.38,5323900.0],["2023-06-01",12.31,12.99,12.24,12.86,2857100.0],["2023-06-02",13.17,13.54,12.88,13.49,4573000.0],["2023-06-05",13.59,13.89,13.33,13.58,3537700.0],["2023-06-06",13.43,13.92,13.27,13.62,3660200.0],["2023-06-07",13.77,14.19,13.65,13.97,4931000.0],["2023-06-08",13.91,14.0,13.56,13.92,3190300.0],["2023-06-09",14.0,14.07,13.6,13.78,2796400.0],["2023-06-12",13.86,14.24,13.79,13.88,2987100.0],["2023-06-13",14.0,14.3,13.14,14.05,5921500.0],["2023-06-14",14.12,14.17,13.0,13.19,4727000.0],["2023-06-15",12.98,13.35,12.94,13.31,4466200.0],["2023-06-16",13.26,13.3,12.31,12.75,5665200.0],["2023-06-20",12.56,13.2,12.37,13.11,3419600.0],["2023-06-21",13.0,13.05,12.61,12.63,2668400.0],["2023-06-22",12.5,12.88,12.36,12.78,2562600.0],["2023-06-23",12.57,12.72,12.31,12.5,8631700.0],["2023-06-26",12.37,12.88,12.25,12.67,4473600.0],["2023-06-27",12.75,12.75,12.11,12.41,3331100.0],["2023-06-28",12.41,13.02,12.26,13.0,2529500.0],["2023-06-29",13.03,13.54,12.99,13.12,2381700.0],["2023-06-30",13.77,14.07,13.27,13.3,5103200.0],["2023-07-03",13.26,13.5,12.75,12.89,1539500.0],["2023-07-05",12.86,12.96,12.59,12.85,2250200.0],["2023-07-06",12.6,12.6,12.11,12.17,2867200.0],["2023-07-07",12.37,12.53,12.21,12.35,2894600.0],["2023-07-10",12.33,13.51,12.32,13.5,4506200.0],["2023-07-11",13.59,13.84,13.39,13.55,3723300.0],["2023-07-12",13.9,14.04,13.55,13.81,3082200.0],["2023-07-13",13.94,14.01,13.62,13.88,2959600.0],["2023-07-14",13.96,14.1,13.54,13.74,2194100.0],["2023-07-17",13.67,14.07,13.26,13.93,2707600.0],["2023-07-18",14.0,14.55,13.68,13.69,3482100.0],["2023-07-19",13.72,14.05,13.56,13.67,2800400.0],["2023-07-20",13.35,13.7,12.98,13.19,4231900.0],["2023-07-21",13.25,13.55,12.94,13.38,2998600.0],["2023-07-24",13.19,13.53,12.61,12.89,3532200.0],["2023-07-25",12.78,13.31,12.71,12.86,2295700.0],["2023-07-26",12.72,13.19,12.63,13.18,2746800.0],["2023-07-27",13.42,13.7,13.13,13.19,2880200.0],["2023-07-28",13.47,13.6,13.24,13.5,3861200.0],["2023-07-31",13.61,13.67,13.01,13.21,3782300.0],["2023-08-01",13.08,13.36,12.9,13.34,2750200.0],["2023-08-02",13.0,13.01,12.34,12.52,6264100.0],["2023-08-03",12.75,12.75,11.44,11.52,9656400.0],["2023-08-04",11.64,12.46,11.59,12.18,4512900.0],["2023-08-07",12.22,12.29,11.75,11.94,3535600.0],["2023-08-08",11.86,12.04,11.36,11.99,4864200.0],["2023-08-09",12.12,12.53,11.61,11.68,4081800.0],["2023-08-10",11.76,12.23,11.68,11.91,2642600.0],["2023-08-11",11.8,11.83,11.34,11.55,3134700.0],["2023-08-14",11.42,11.69,11.32,11.55,2778300.0],["2023-08-15",11.47,11.56,11.15,11.22,2765000.0],["2023-08-16",11.11,11.16,10.67,10.71,3989400.0],["2023-08-17",10.7,10.71,10.35,10.5,3793600.0],["2023-08-18",10.32,10.65,10.22,10.36,3854300.0],["2023-08-21",10.32,10.39,9.93,10.35,3909000.0],["2023-08-22",10.37,10.53,10.04,10.27,3022500.0],["2023-08-23",10.32,10.65,10.28,10.49,3652200.0],["2023-08-24",10.51,10.62,9.99,10.06,3957400.0],["2023-08-25",10.01,10.25,9.9,9.92,3534400.0],["2023-08-28",9.96,10.14,9.88,9.92,1964500.0],["2023-08-29",9.85,10.72,9.77,10.67,2926400.0],["2023-08-30",10.67,11.26,10.52,11.21,3337200.0],["2023-08-31",11.32,11.48,11.08,11.28,2437800.0],["2023-09-01",11.53,11.59,11.25,11.41,2196700.0],["2023-09-05",11.24,11.27,10.9,11.13,2317500.0],["2023-09-06",11.16,11.25,10.95,11.1,3208200.0],["2023-09-07",10.84,11.06,10.74,10.86,3143400.0],["2023-09-08",10.86,10.87,10.24,10.39,3481600.0],["2023-09-11",10.5,10.66,10.33,10.38,2906900.0],["2023-09-12",10.37,11.07,10.14,10.76,5183000.0],["2023-09-13",10.69,11.96,10.6,11.72,7103000.0],["2023-09-14",11.75,11.86,10.98,11.01,3655800.0],["2023-09-15",10.99,11.13,10.3,10.42,4325600.0],["2023-09-18",10.37,10.37,9.57,9.68,4432500.0],["2023-09-19",9.57,9.58,9.15,9.42,5805700.0],["2023-09-20",9.46,9.71,9.4,9.43,3761500.0],["2023-09-21",9.2,9.2,8.94,9.0,4623100.0],["2023-09-22",9.09,9.11,8.88,8.94,3119400.0],["2023-09-25",8.82,8.93,8.42,8.46,3711200.0],["2023-09-26",8.45,8.57,8.16,8.23,4405800.0],["2023-09-27",8.32,8.48,8.16,8.36,4668800.0],["2023-09-28",8.36,8.51,8.25,8.36,4479100.0],["2023-09-29",8.46,8.52,8.21,8.35,3667300.0],["2023-10-02",8.25,8.39,7.96,8.05,5831500.0],["2023-10-03",7.93,8.15,7.8,7.84,4934000.0],["2023-10-04",7.88,8.07,7.79,8.01,3927300.0],["2023-10-05",7.95,8.28,7.67,8.22,7590200.0],["2023-10-06",8.04,8.26,7.81,8.13,3779100.0],["2023-10-09",8.05,8.75,8.0,8.64,3822900.0],["2023-10-10",8.65,9.16,8.54,9.03,4445200.0],["2023-10-11",9.1,9.25,8.81,9.03,4071500.0],["2023-10-12",9.0,9.09,8.03,8.04,4982700.0],["2023-10-13",8.05,8.18,7.91,7.98,3718700.0],["2023-10-16",7.78,8.14,7.53,7.98,3958200.0],["2023-10-17",7.84,8.42,7.8,8.21,4678400.0],["2023-10-18",8.04,8.04,7.64,7.65,3608100.0],["2023-10-19",7.71,7.75,7.39,7.44,3595600.0],["2023-10-20",7.48,7.62,7.29,7.39,3351100.0],["2023-10-23",7.35,7.49,7.14,7.26,3617600.0],["2023-10-24",7.31,7.58,7.24,7.3,3107400.0],["2023-10-25",7.09,7.1,6.7,6.72,4887300.0],["2023-10-26",6.74,7.23,6.72,7.15,6324700.0],["2023-10-27",7.27,7.47,7.04,7.11,4412400.0],["2023-10-30",7.22,7.26,6.65,7.11,6644800.0],["2023-10-31",6.73,6.77,6.13,6.18,13047800.0],["2023-11-01",6.27,6.27,5.74,5.97,9670000.0],["2023-11-02",6.13,6.55,6.11,6.52,7220800.0],["2023-11-03",6.92,7.45,6.84,7.22,9383400.0],["2023-11-06",7.19,7.2,6.64,6.8,4887500.0],["2023-11-07",6.77,7.01,6.7,6.88,3619400.0],["2023-11-08",6.89,6.94,6.55,6.69,4512800.0],["2023-11-09",6.71,6.93,6.51,6.52,3522000.0],["2023-11-10",6.48,6.61,6.22,6.52,4997800.0],["2023-11-13",6.46,6.53,6.18,6.44,4798700.0],["2023-11-14",7.08,7.43,7.0,7.22,6988000.0],["2023-11-15",7.24,7.92,7.23,7.81,5491700.0],["2023-11-16",7.67,7.68,7.44,7.59,4216100.0],["2023-11-17",7.82,8.45,7.71,8.4,8640600.0],["2023-11-20",8.49,8.63,8.16,8.58,6014500.0],["2023-11-21",8.48,8.57,8.08,8.28,4090100.0],["2023-11-22",8.41,8.58,8.23,8.36,3891700.0],["2023-11-24",8.32,8.72,8.31,8.55,1710700.0],["2023-11-27",8.42,8.49,8.14,8.44,3796700.0],["2023-11-28",8.49,8.67,8.13,8.63,4207200.0],["2023-11-29",8.77,8.98,8.52,8.79,5254900.0],["2023-11-30",8.89,8.96,8.41,8.48,3394400.0],["2023-12-01",8.42,8.93,8.21,8.88,4099400.0],["2023-12-04",8.93,9.23,8.75,8.92,3915700.0],["2023-12-05",8.81,8.83,8.28,8.39,4277200.0],["2023-12-06",8.64,8.78,8.43,8.5,3966500.0],["2023-12-07",8.5,8.63,8.25,8.38,3929600.0],["2023-12-08",8.25,8.67,8.18,8.59,2907400.0],["2023-12-11",8.58,8.66,8.23,8.39,3305200.0],["2023-12-12",8.39,8.5,8.09,8.31,2728400.0],["2023-12-13",8.2,9.0,7.79,8.86,8862600.0],["2023-12-14",9.25,10.2,9.14,9.79,11314000.0],["2023-12-15",9.93,10.2,9.27,9.44,14696100.0],["2023-12-18",9.28,9.51,9.05,9.19,11874800.0],["2023-12-19",9.4,10.34,9.29,10.16,6895000.0],["2023-12-20",10.23,10.57,9.74,9.76,5515400.0],["2023-12-21",9.97,10.16,9.69,9.9,6563800.0],["2023-12-22",10.03,10.36,9.94,10.07,3280700.0],["2023-12-26",10.24,10.33,10.02,10.28,2135700.0],["2023-12-27",10.48,10.65,9.97,10.09,2514500.0],["2023-12-28",10.14,10.39,10.06,10.36,3527800.0],["2023-12-29",10.25,10.34,9.81,9.81,3211600.0],["2024-01-02",9.69,9.99,9.44,9.59,4681200.0],["2024-01-03",9.31,9.33,8.91,9.21,7631300.0],["2024-01-04",9.13,9.19,8.98,9.05,3453100.0],["2024-01-05",8.94,9.51,8.67,9.4,4638200.0],["2024-01-08",8.55,8.55,7.45,7.66,22443700.0],["2024-01-09",7.79,8.27,7.46,7.68,14993000.0],["2024-01-10",7.67,8.48,7.55,7.96,12632900.0],["2024-01-11",7.75,7.85,6.87,7.0,13550800.0],["2024-01-12",7.07,7.25,6.64,6.71,7896500.0],["2024-01-16",6.56,6.59,6.31,6.42,10544900.0],["2024-01-17",6.27,6.31,6.01,6.11,15545100.0],["2024-01-18",6.17,6.4,6.04,6.36,7711700.0],["2024-01-19",6.37,6.66,6.24,6.59,8477400.0],["2024-01-22",6.61,7.1,6.61,6.88,7612600.0],["2024-01-23",7.01,7.12,6.8,7.03,5164900.0],["2024-01-24",7.19,7.34,6.88,6.96,14014900.0],["2024-01-25",7.0,7.33,7.0,7.1,10089200.0],["2024-01-26",7.21,7.5,6.98,7.02,12296400.0],["2024-01-29",7.1,7.4,6.91,7.4,4633100.0],["2024-01-30",7.26,7.39,7.0,7.02,5655600.0],["2024-01-31",7.02,7.1,6.46,6.51,11549100.0],["2024-02-01",6.61,7.01,6.56,6.76,6038400.0],["2024-02-02",6.6,6.82,6.45,6.75,4491700.0],["2024-02-05",6.53,6.7,6.38,6.44,5188100.0],["2024-02-06",6.42,6.81,6.32,6.57,5722000.0],["2024-02-07",6.59,6.59,6.06,6.32,8180600.0],["2024-02-08",6.34,6.58,6.17,6.55,5768500.0],["2024-02-09",6.61,6.82,6.46,6.64,9080400.0],["2024-02-12",6.63,6.83,6.49,6.71,7691800.0],["2024-02-13",6.22,6.38,6.04,6.08,7517200.0],["2024-02-14",6.25,6.57,6.21,6.5,7174400.0],["2024-02-15",6.61,6.83,6.38,6.67,8517900.0],["2024-02-16",6.4,6.67,5.68,5.74,18142600.0],["2024-02-20",5.76,5.76,5.08,5.29,13958400.0],["2024-02-21",5.17,5.25,5.0,5.08,7276600.0],["2024-02-22",5.12,5.26,5.0,5.13,7739500.0],["2024-02-23",5.11,5.32,5.02,5.11,5079100.0],["2024-02-26",5.04,5.3,5.01,5.23,5929100.0],["2024-02-27",5.35,5.69,4.97,5.62,11541100.0],["2024-02-28",5.59,5.67,5.41,5.57,6636200.0],["2024-02-29",5.74,6.09,5.51,5.53,7119000.0],["2024-03-01",5.5,5.54,5.18,5.19,7256200.0],["2024-03-04",5.15,5.23,4.7,4.88,7644000.0],["2024-03-05",4.82,4.95,4.34,4.35,14156300.0],["2024-03-06",4.51,4.52,4.0,4.18,16200400.0],["2024-03-07",4.37,4.7,4.12,4.59,16133600.0],["2024-03-08",4.64,5.01,4.41,4.43,6223000.0],["2024-03-11",4.43,4.57,4.3,4.4,5338800.0],["2024-03-12",4.37,4.42,4.0,4.01,7856800.0],["2024-03-13",4.0,4.34,3.86,4.24,13781800.0],["2024-03-14",4.2,4.23,3.86,3.91,11894700.0],["2024-03-15",3.9,3.98,3.73,3.79,6658300.0],["2024-03-18",3.83,3.83,3.63,3.67,4732300.0],["2024-03-19",3.65,3.86,3.54,3.64,11990300.0],["2024-03-20",3.6,3.92,3.56,3.82,6380700.0],["2024-03-21",3.91,4.1,3.79,3.84,6825700.0],["2024-03-22",3.79,3.84,3.66,3.68,5732500.0],["2024-03-25",3.81,3.81,3.57,3.61,4328300.0],["2024-03-26",3.65,3.66,3.46,3.52,6475200.0],["2024-03-27",3.6,3.81,3.54,3.72,7539300.0],["2024-03-28",3.76,3.89,3.68,3.75,6566500.0],["2024-04-01",3.83,3.85,3.58,3.65,6081900.0],["2024-04-02",3.6,3.6,3.37,3.41,7983300.0],["2024-04-03",3.37,3.52,3.21,3.36,7664100.0],["2024-04-04",3.42,3.64,3.29,3.33,5801000.0],["2024-04-05",3.27,3.43,3.22,3.35,4746300.0],["2024-04-08",3.57,3.57,3.38,3.45,4990700.0],["2024-04-09",3.45,3.7,3.41,3.61,5322600.0],["2024-04-10",3.42,3.5,3.25,3.33,8262300.0],["2024-04-11",3.4,3.47,3.27,3.38,5399000.0],["2024-04-12",3.31,3.35,3.13,3.17,8707100.0],["2024-04-15",3.19,3.2,2.81,2.84,8948600.0],["2024-04-16",1.95,2.01,1.36,1.4,65402100.0],["2024-04-17",1.5,1.52,1.25,1.4,35377700.0],["2024-04-18",1.39,1.51,1.29,1.46,18742400.0],["2024-04-19",1.47,1.67,1.43,1.55,16879700.0],["2024-04-22",1.49,1.6,1.47,1.56,8964500.0],["2024-04-23",1.56,1.65,1.45,1.47,9818100.0],["2024-04-24",1.51,1.51,1.35,1.36,11064900.0],["2024-04-25",1.37,1.42,1.3,1.38,9989500.0],["2024-04-26",1.45,1.54,1.36,1.47,7986900.0],["2024-04-29",1.47,1.7,1.47,1.6,8946900.0],["2024-04-30",1.69,1.73,1.57,1.65,11690000.0],["2024-05-01",1.66,1.83,1.58,1.69,12283900.0],["2024-05-02",1.75,1.87,1.69,1.76,9565700.0],["2024-05-03",1.87,2.05,1.75,1.83,14517100.0],["2024-05-06",1.93,2.18,1.88,1.99,18727600.0],["2024-05-07",2.01,2.05,1.82,1.87,10279100.0],["2024-05-08",1.82,1.84,1.66,1.68,7675500.0],["2024-05-09",1.73,1.8,1.69,1.72,5919900.0],["2024-05-10",1.72,1.9,1.67,1.77,13433600.0],["2024-05-13",1.81,2.17,1.78,1.93,17024200.0],["2024-05-14",2.07,2.67,2.06,2.23,26365000.0],["2024-05-15",2.42,2.46,2.03,2.15,15793800.0],["2024-05-16",2.15,2.34,2.08,2.19,12992700.0],["2024-05-17",2.17,2.19,2.0,2.02,8137800.0],["2024-05-20",2.03,2.07,1.92,1.92,8110200.0],["2024-05-21",1.93,1.95,1.81,1.83,6133200.0],["2024-05-22",1.82,1.98,1.81,1.85,7695900.0],["2024-05-23",1.86,1.99,1.76,1.94,16080500.0],["2024-05-24",1.98,2.03,1.86,1.87,8742400.0],["2024-05-28",1.88,1.95,1.81,1.88,5823900.0],["2024-05-29",1.82,1.89,1.71,1.82,7535300.0],["2024-05-30",1.78,1.96,1.76,1.94,6014000.0],["2024-05-31",1.95,2.02,1.78,1.79,8072900.0],["2024-06-03",1.88,2.02,1.82,1.87,7505400.0],["2024-06-04",1.86,1.87,1.73,1.8,6846700.0],["2024-06-05",1.83,2.05,1.75,2.04,9593500.0],["2024-06-06",2.03,2.17,1.98,2.05,7257700.0],["2024-06-07",2.0,2.08,1.93,2.01,4612900.0],["2024-06-10",1.96,1.97,1.84,1.89,4407100.0],["2024-06-11",1.85,1.86,1.78,1.82,6211500.0],["2024-06-12",1.95,2.15,1.95,1.98,10510300.0],["2024-06-13",2.01,2.03,1.84,1.85,4273400.0],["2024-06-14",1.84,1.84,1.73,1.76,6573500.0],["2024-06-17",1.74,1.74,1.63,1.67,5857000.0],["2024-06-18",1.66,1.7,1.63,1.65,5660700.0],["2024-06-20",1.64,1.65,1.55,1.57,6605500.0],["2024-06-21",1.57,1.61,1.46,1.47,10685800.0],["2024-06-24",1.49,1.53,1.4,1.45,8972800.0],["2024-06-25",1.45,1.47,1.3,1.4,10392500.0],["2024-06-26",1.4,1.41,1.35,1.36,4424600.0],["2024-06-27",1.36,1.38,1.3,1.36,8967700.0],["2024-06-28",1.38,1.42,1.26,1.37,21115100.0],["2024-07-01",1.36,1.39,1.19,1.2,10479100.0],["2024-07-02",1.22,1.28,1.16,1.28,7333100.0],["2024-07-03",1.28,1.38,1.27,1.3,5028000.0],["2024-07-05",1.34,1.36,1.29,1.31,5021500.0],["2024-07-08",1.33,1.38,1.29,1.34,5621500.0],["2024-07-09",1.37,1.38,1.28,1.31,5456600.0],["2024-07-10",1.31,1.33,1.29,1.3,4866900.0],["2024-07-11",1.35,1.56,1.33,1.5,15809500.0],["2024-07-12",1.58,1.69,1.55,1.68,11479200.0],["2024-07-15",1.78,1.79,1.58,1.62,8627900.0],["2024-07-16",1.65,2.24,1.63,2.17,38791800.0],["2024-07-17",2.04,2.24,1.99,2.05,17795800.0],["2024-07-18",2.07,2.11,1.7,1.74,12198300.0],["2024-07-19",1.69,1.75,1.63,1.66,5240300.0],["2024-07-22",1.71,1.81,1.67,1.8,9377200.0],["2024-07-23",1.81,1.95,1.8,1.85,8199100.0],["2024-07-24",1.79,2.01,1.79,1.88,10774200.0],["2024-07-25",1.93,2.09,1.85,1.91,8878700.0],["2024-07-26",2.0,2.18,1.96,2.13,13917700.0],["2024-07-29",2.14,2.2,1.96,2.05,8098400.0],["2024-07-30",2.05,2.15,2.01,2.05,6145600.0],["2024-07-31",2.06,2.26,1.89,2.06,12244700.0],["2024-08-01",2.06,2.1,1.89,1.92,10089200.0],["2024-08-02",1.8,1.85,1.64,1.67,11571700.0],["2024-08-05",1.47,1.64,1.47,1.55,9884300.0],["2024-08-06",1.62,1.7,1.55,1.6,9183900.0],["2024-08-07",1.7,1.7,1.49,1.53,12578200.0],["2024-08-08",1.36,1.67,1.36,1.67,12138900.0],["2024-08-09",1.63,1.68,1.58,1.59,4188300.0],["2024-08-12",1.58,1.59,1.42,1.43,6421500.0],["2024-08-13",1.48,1.53,1.42,1.49,6918300.0],["2024-08-14",1.53,1.55,1.34,1.35,8708500.0],["2024-08-15",1.4,1.76,1.39,1.69,10792400.0],["2024-08-16",1.64,1.7,1.52,1.56,8333500.0],["2024-08-19",1.59,1.72,1.58,1.6,6372900.0],["2024-08-20",1.61,1.63,1.44,1.49,5435000.0],["2024-08-21",1.5,1.57,1.47,1.55,3790800.0],["2024-08-22",1.53,1.55,1.42,1.44,4699600.0],["2024-08-23",1.47,1.59,1.45,1.56,6389400.0],["2024-08-26",1.57,1.63,1.5,1.6,5824600.0],["2024-08-27",1.57,1.6,1.46,1.47,6774700.0],["2024-08-28",1.46,1.46,1.34,1.35,10046600.0],["2024-08-29",1.39,1.43,1.33,1.36,5451500.0],["2024-08-30",1.4,1.4,1.34,1.37,4039900.0],["2024-09-03",1.36,1.42,1.3,1.34,7299300.0],["2024-09-04",1.33,1.4,1.29,1.32,5655300.0],["2024-09-05",1.32,1.42,1.27,1.4,6769800.0],["2024-09-06",1.44,1.67,1.43,1.58,19904700.0],["2024-09-09",1.59,1.84,1.55,1.66,13802600.0],["2024-09-10",1.7,1.75,1.59,1.74,7307900.0],["2024-09-11",1.69,1.77,1.63,1.68,7194700.0],["2024-09-12",1.66,1.89,1.63,1.8,11140300.0],["2024-09-13",1.81,2.01,1.78,1.81,10039700.0],["2024-09-16",1.8,1.86,1.68,1.85,8567900.0],["2024-09-17",1.86,2.03,1.85,1.87,10311300.0],["2024-09-18",1.91,2.14,1.82,1.93,13539500.0],["2024-09-19",2.03,2.07,1.95,2.04,12192600.0],["2024-09-20",1.98,2.01,1.79,1.83,11134300.0],["2024-09-23",1.83,1.86,1.73,1.74,7581000.0],["2024-09-24",1.74,1.79,1.7,1.73,7308700.0],["2024-09-25",1.76,1.77,1.57,1.59,9745400.0],["2024-09-26",1.67,1.75,1.65,1.74,7188800.0],["2024-09-27",1.78,1.83,1.73,1.75,4794800.0],["2024-09-30",1.75,1.82,1.69,1.7,4733400.0],["2024-10-01",1.68,1.69,1.56,1.62,5883300.0],["2024-10-02",1.64,1.66,1.58,1.64,5260100.0],["2024-10-03",1.6,1.64,1.58,1.63,2784900.0],["2024-10-04",1.65,1.76,1.65,1.72,5056200.0],["2024-10-07",1.67,1.73,1.64,1.7,5544900.0],["2024-10-08",1.67,1.73,1.66,1.69,3278700.0],["2024-10-09",1.65,1.7,1.59,1.61,10402200.0],["2024-10-10",1.57,1.6,1.42,1.55,9146100.0],["2024-10-11",1.55,2.05,1.55,1.98,24439900.0],["2024-10-14",1.87,2.1,1.87,2.05,10757100.0],["2024-10-15",2.04,2.16,1.96,2.1,8561300.0],["2024-10-16",2.13,2.15,1.99,2.06,8774600.0],["2024-10-17",2.03,2.12,1.86,1.9,7768200.0],["2024-10-18",1.9,2.03,1.88,1.98,5441000.0],["2024-10-21",1.96,1.98,1.8,1.84,4591500.0],["2024-10-22",1.84,1.85,1.75,1.8,3570300.0],["2024-10-23",1.75,1.8,1.69,1.75,4103000.0],["2024-10-24",1.77,1.82,1.69,1.72,5209700.0],["2024-10-25",1.76,1.8,1.72,1.77,4004700.0],["2024-10-28",1.8,1.86,1.78,1.84,6217300.0],["2024-10-29",1.86,2.08,1.81,2.06,9256700.0],["2024-10-30",2.02,2.4,2.02,2.16,12999000.0],["2024-10-31",2.15,2.24,2.07,2.17,8060100.0],["2024-11-01",2.21,2.5,2.18,2.44,10623800.0],["2024-11-04",2.45,2.58,2.34,2.51,10001900.0],["2024-11-05",2.45,2.65,2.4,2.55,13851300.0],["2024-11-06",2.63,2.7,2.38,2.65,14614100.0],["2024-11-07",2.71,2.72,2.38,2.45,18101500.0],["2024-11-08",2.18,2.64,1.82,2.3,27341800.0],["2024-11-11",2.34,2.46,2.17,2.46,15266400.0],["2024-11-12",2.44,2.66,2.18,2.21,13910900.0],["2024-11-13",2.26,2.3,1.98,1.98,10224300.0],["2024-11-14",2.01,2.03,1.85,1.86,12628200.0],["2024-11-15",1.88,1.88,1.56,1.6,22755200.0],["2024-11-18",1.69,1.69,1.57,1.57,13255500.0],["2024-11-19",1.55,1.75,1.49,1.72,11793300.0],["2024-11-20",1.75,1.78,1.65,1.72,8393200.0],["2024-11-21",1.74,1.84,1.7,1.77,8049500.0],["2024-11-22",1.77,1.89,1.7,1.8,8725000.0],["2024-11-25",1.87,1.96,1.84,1.85,8648100.0],["2024-11-26",1.83,1.84,1.74,1.77,5964500.0],["2024-11-27",1.8,1.85,1.74,1.76,7795200.0],["2024-11-29",1.78,1.99,1.76,1.91,8292100.0],["2024-12-02",1.91,1.99,1.86,1.93,9086300.0],["2024-12-03",1.89,1.91,1.8,1.83,7785200.0],["2024-12-04",1.84,2.14,1.8,2.08,19451700.0],["2024-12-05",2.08,2.13,1.92,1.98,10443400.0],["2024-12-06",2.05,2.13,1.99,2.03,7253800.0],["2024-12-09",2.07,2.22,2.03,2.18,11007500.0],["2024-12-10",2.19,2.46,2.09,2.34,13275600.0],["2024-12-11",2.38,2.38,2.17,2.27,6978800.0],["2024-12-12",2.25,2.3,2.03,2.05,7137300.0],["2024-12-13",2.08,2.08,1.88,1.96,10593800.0],["2024-12-16",1.96,2.13,1.92,2.05,8143300.0],["2024-12-17",2.05,2.12,1.95,1.97,6120100.0],["2024-12-18",2.01,2.01,1.81,1.85,10973000.0],["2024-12-19",1.88,1.95,1.82,1.93,7651900.0],["2024-12-20",1.87,2.01,1.85,1.97,10838300.0],["2024-12-23",2.0,2.04,1.87,1.93,4140600.0],["2024-12-24",1.95,1.96,1.87,1.95,2552600.0],["2024-12-26",1.9,1.95,1.85,1.93,4987700.0],["2024-12-27",1.92,1.92,1.82,1.86,7206600.0],["2024-12-30",1.84,1.85,1.75,1.79,5575600.0],["2024-12-31",1.81,1.84,1.73,1.83,7150200.0],["2025-01-02",1.85,1.89,1.76,1.8,5315200.0],["2025-01-03",1.84,2.02,1.81,1.99,8685100.0],["2025-01-06",2.03,2.04,1.9,1.99,9587300.0],["2025-01-07",2.05,2.19,1.96,2.0,10026200.0],["2025-01-08",2.03,2.22,1.98,2.1,13305700.0],["2025-01-10",2.09,2.15,1.97,2.1,13252600.0],["2025-01-13",2.08,2.1,1.94,2.01,9930100.0],["2025-01-14",1.93,2.08,1.8,1.85,12267000.0],["2025-01-15",1.93,2.01,1.73,1.75,16544800.0],["2025-01-16",1.76,1.76,1.59,1.6,15973000.0],["2025-01-17",1.66,1.68,1.6,1.64,6643100.0],["2025-01-21",1.66,1.73,1.62,1.7,8344400.0],["2025-01-22",1.72,1.87,1.69,1.81,10473100.0],["2025-01-23",1.76,1.77,1.56,1.65,20111100.0],["2025-01-24",1.69,1.72,1.61,1.69,8426700.0],["2025-01-27",1.64,1.68,1.58,1.67,10188500.0],["2025-01-28",1.66,1.69,1.58,1.61,7848700.0],["2025-01-29",1.62,1.63,1.55,1.56,8576800.0],["2025-01-30",1.6,1.64,1.56,1.6,8108100.0],["2025-01-31",1.6,1.65,1.52,1.54,7729800.0],["2025-02-03",1.5,1.51,1.4,1.46,8793800.0],["2025-02-04",1.47,1.48,1.39,1.44,11220200.0],["2025-02-05",1.47,1.65,1.45,1.64,11289000.0],["2025-02-06",1.66,1.75,1.55,1.6,12982800.0],["2025-02-07",1.57,1.59,1.51,1.56,6888100.0],["2025-02-10",1.55,1.56,1.32,1.33,21830800.0],["2025-02-11",1.37,1.43,1.32,1.33,11744300.0],["2025-02-12",1.33,1.44,1.27,1.36,11568800.0],["2025-02-13",1.38,1.52,1.31,1.48,20931500.0],["2025-02-14",1.43,2.06,1.43,1.85,46043700.0],["2025-02-18",1.84,2.01,1.78,1.87,19750700.0],["2025-02-19",1.84,1.95,1.75,1.77,16995100.0],["2025-02-20",1.75,1.86,1.58,1.64,18745800.0],["2025-02-21",1.69,1.69,1.53,1.54,13111600.0],["2025-02-24",1.55,1.64,1.46,1.63,13000300.0],["2025-02-25",1.62,1.66,1.54,1.56,11084500.0],["2025-02-26",1.58,1.68,1.55,1.63,9680100.0],["2025-02-27",1.63,1.64,1.45,1.46,9755500.0],["2025-02-28",1.42,1.48,1.36,1.45,11063300.0],["2025-03-03",1.47,1.47,1.3,1.32,9384500.0],["2025-03-04",1.3,1.45,1.3,1.35,10878100.0],["2025-03-05",1.39,1.44,1.33,1.34,8779300.0],["2025-03-06",1.33,1.36,1.28,1.3,9228700.0],["2025-03-07",1.32,1.35,1.27,1.33,12492900.0],["2025-03-10",1.3,1.47,1.29,1.39,14820300.0],["2025-03-11",1.41,1.44,1.31,1.31,7344900.0],["2025-03-12",1.34,1.37,1.28,1.28,9074900.0],["2025-03-13",1.3,1.3,1.18,1.2,10802800.0],["2025-03-14",1.24,1.26,1.2,1.22,8627100.0],["2025-03-17",1.23,1.29,1.19,1.24,7450600.0],["2025-03-18",1.22,1.24,1.18,1.22,6138400.0],["2025-03-19",1.22,1.3,1.21,1.25,8860400.0],["2025-03-20",1.25,1.29,1.23,1.26,4759800.0],["2025-03-21",1.29,1.3,1.22,1.3,7452200.0],["2025-03-24",1.33,1.37,1.31,1.33,5597800.0],["2025-03-25",1.32,1.34,1.29,1.31,4212800.0],["2025-03-26",1.32,1.33,1.25,1.27,6267500.0],["2025-03-27",1.26,1.36,1.22,1.24,11100800.0],["2025-03-28",1.21,1.24,1.11,1.14,12360200.0],["2025-03-31",1.11,1.19,1.08,1.18,8799900.0],["2025-04-01",1.22,1.22,1.12,1.13,5800000.0],["2025-04-02",1.12,1.28,1.12,1.27,10316100.0],["2025-04-03",1.17,1.26,1.17,1.19,6012000.0],["2025-04-04",1.15,1.24,1.14,1.23,12797000.0],["2025-04-07",1.15,1.39,1.15,1.32,11831000.0],["2025-04-08",1.35,1.37,1.17,1.2,7164100.0],["2025-04-09",1.35,1.49,1.28,1.45,28549600.0],["2025-04-10",1.45,1.47,1.32,1.38,8171400.0],["2025-04-11",1.37,1.39,1.27,1.36,6691700.0],["2025-04-14",1.38,1.39,1.28,1.32,4812900.0],["2025-04-15",1.32,1.35,1.25,1.27,4840300.0],["2025-04-16",1.27,1.27,1.16,1.2,7855700.0],["2025-04-17",1.2,1.22,1.16,1.17,4090800.0],["2025-04-21",1.17,1.2,1.13,1.14,5830800.0],["2025-04-22",1.16,1.22,1.15,1.17,7494000.0],["2025-04-23",1.22,1.25,1.15,1.17,7490800.0],["2025-04-24",1.18,1.19,1.13,1.14,6839200.0],["2025-04-25",1.14,1.15,1.07,1.09,9759600.0],["2025-04-28",1.1,1.15,1.09,1.13,7844800.0],["2025-04-29",1.13,1.14,1.1,1.11,5459400.0],["2025-04-30",1.1,1.12,1.06,1.11,4609000.0],["2025-05-01",1.12,1.14,1.09,1.11,4092600.0],["2025-05-02",1.12,1.16,1.11,1.13,5913200.0],["2025-05-05",1.13,1.14,1.09,1.11,5261100.0],["2025-05-06",1.1,1.13,1.08,1.1,6341900.0],["2025-05-07",1.12,1.13,1.08,1.13,6211300.0],["2025-05-08",1.15,1.23,1.13,1.2,10360000.0],["2025-05-09",1.19,1.2,1.09,1.12,8608300.0],["2025-05-12",1.17,1.18,1.08,1.1,13855500.0],["2025-05-13",1.12,1.15,1.1,1.15,8180800.0],["2025-05-14",1.15,1.15,1.1,1.1,7839800.0],["2025-05-15",1.1,1.1,1.04,1.06,10917200.0],["2025-05-16",1.05,1.06,0.95,1.03,15386700.0],["2025-05-19",1.03,1.06,1.0,1.02,4190500.0],["2025-05-20",1.02,1.06,0.99,1.02,5519700.0],["2025-05-21",1.01,1.02,0.97,0.98,8040700.0],["2025-05-22",0.97,1.0,0.91,0.94,12092200.0],["2025-05-23",0.92,0.96,0.91,0.92,7385700.0],["2025-05-27",0.94,0.96,0.91,0.91,14516000.0],["2025-05-28",0.91,1.14,0.85,1.1,24860700.0],["2025-05-29",1.12,1.15,1.03,1.04,10357800.0],["2025-05-30",1.03,1.04,0.96,0.96,11546200.0],["2025-06-02",0.98,1.03,0.96,0.99,5964300.0],["2025-06-03",0.98,1.09,0.97,1.05,5637900.0],["2025-06-04",1.06,1.1,1.01,1.03,4852400.0],["2025-06-05",1.01,1.04,0.99,1.0,6233600.0],["2025-06-06",1.01,1.15,1.01,1.14,12923800.0],["2025-06-09",1.15,1.21,1.09,1.2,11233400.0],["2025-06-10",1.2,1.28,1.14,1.16,11039600.0],["2025-06-11",1.2,1.22,1.13,1.16,8736200.0],["2025-06-12",1.15,1.18,1.12,1.18,6040400.0],["2025-06-13",1.15,1.22,1.13,1.2,7314600.0],["2025-06-16",1.19,1.4,1.16,1.38,16678600.0],["2025-06-17",1.36,1.38,1.28,1.3,9681000.0],["2025-06-18",1.32,1.34,1.25,1.31,9815000.0],["2025-06-20",1.33,1.34,1.23,1.27,11572600.0],["2025-06-23",1.24,1.27,1.16,1.19,8057100.0],["2025-06-24",1.2,1.22,1.18,1.2,6404800.0],["2025-06-25",1.18,1.24,1.14,1.22,11870200.0],["2025-06-26",1.2,1.29,1.19,1.29,12622000.0],["2025-06-27",1.29,1.35,1.26,1.29,13881500.0],["2025-06-30",1.3,1.33,1.23,1.24,11693200.0],["2025-07-01",1.25,1.31,1.2,1.29,17740600.0],["2025-07-02",1.31,1.5,1.29,1.49,13280300.0],["2025-07-03",1.45,1.64,1.45,1.6,13771500.0],["2025-07-07",1.56,1.57,1.44,1.47,7133100.0],["2025-07-08",1.5,1.5,1.45,1.5,3583900.0],["2025-07-09",1.5,1.5,1.41,1.48,5948400.0],["2025-07-10",1.51,1.53,1.45,1.5,7701600.0],["2025-07-11",1.47,1.51,1.45,1.47,4351000.0],["2025-07-14",1.45,1.47,1.42,1.46,3710400.0],["2025-07-15",1.47,1.53,1.43,1.44,6024600.0],["2025-07-16",1.47,1.62,1.43,1.49,13460800.0],["2025-07-17",1.51,1.52,1.36,1.39,9992000.0],["2025-07-18",1.44,1.44,1.35,1.37,4393100.0],["2025-07-21",1.38,1.53,1.36,1.45,9766900.0],["2025-07-22",1.46,1.63,1.45,1.62,11632100.0],["2025-07-23",1.65,1.76,1.64,1.69,13445200.0],["2025-07-24",1.67,1.7,1.52,1.54,5970000.0],["2025-07-25",1.54,1.58,1.5,1.54,4631900.0],["2025-07-28",1.55,1.69,1.54,1.64,7765200.0],["2025-07-29",1.63,1.64,1.51,1.54,8019000.0],["2025-07-30",1.55,1.6,1.46,1.49,5667800.0],["2025-07-31",1.46,1.53,1.36,1.38,8662700.0],["2025-08-01",1.37,1.42,1.3,1.33,7374500.0],["2025-08-04",1.34,1.41,1.29,1.39,6460400.0],["2025-08-05",1.38,1.44,1.36,1.42,4663000.0],["2025-08-06",1.41,1.41,1.35,1.38,4237400.0],["2025-08-07",1.39,1.42,1.25,1.26,8317700.0],["2025-08-08",1.45,1.51,1.29,1.35,10437200.0],["2025-08-11",1.36,1.38,1.23,1.26,8601600.0],["2025-08-12",1.27,1.29,1.19,1.21,10628800.0],["2025-08-13",1.24,1.36,1.24,1.28,22881900.0],["2025-08-14",1.32,1.35,1.22,1.23,13608200.0],["2025-08-15",1.22,1.35,1.21,1.31,8101300.0],["2025-08-18",1.31,1.34,1.29,1.33,5506200.0],["2025-08-19",1.33,1.35,1.25,1.3,6299400.0],["2025-08-20",1.3,1.31,1.25,1.27,3859800.0],["2025-08-21",1.25,1.33,1.25,1.26,5578800.0],["2025-08-22",1.26,1.4,1.26,1.38,7240900.0],["2025-08-25",1.36,1.38,1.32,1.32,4090000.0],["2025-08-26",1.33,1.35,1.29,1.32,2990200.0],["2025-08-27",1.31,1.34,1.29,1.33,3434000.0],["2025-08-28",1.33,1.35,1.31,1.33,2680400.0],["2025-08-29",1.34,1.35,1.3,1.31,3266400.0],["2025-09-02",1.3,1.31,1.26,1.28,3669600.0],["2025-09-03",1.26,1.33,1.26,1.26,2966000.0],["2025-09-04",1.27,1.29,1.2,1.24,5793900.0],["2025-09-05",1.26,1.28,1.22,1.27,3799100.0],["2025-09-08",1.27,1.29,1.24,1.25,2445300.0],["2025-09-09",1.25,1.32,1.23,1.31,3952300.0],["2025-09-10",1.31,1.31,1.21,1.22,6669200.0],["2025-09-11",1.23,1.27,1.23,1.26,6101000.0],["2025-09-12",1.26,1.26,1.16,1.17,9677200.0],["2025-09-15",1.2,1.21,1.15,1.2,7061500.0],["2025-09-16",1.2,1.26,1.17,1.23,10453500.0],["2025-09-17",1.24,1.32,1.22,1.23,7431900.0],["2025-09-18",1.26,1.32,1.25,1.28,6088500.0],["2025-09-19",1.27,1.34,1.26,1.27,9553400.0],["2025-09-22",1.27,1.3,1.24,1.29,6558800.0],["2025-09-23",1.29,1.31,1.26,1.29,6749100.0],["2025-09-24",1.3,1.31,1.24,1.25,4932400.0],["2025-09-25",1.23,1.25,1.2,1.22,4921300.0],["2025-09-26",1.22,1.24,1.19,1.21,4702800.0],["2025-09-29",1.23,1.27,1.2,1.25,5707400.0],["2025-09-30",1.26,1.3,1.23,1.28,5288900.0],["2025-10-01",1.26,1.4,1.26,1.38,8388200.0],["2025-10-02",1.4,1.44,1.36,1.43,5635200.0],["2025-10-03",1.43,1.53,1.42,1.49,7340900.0],["2025-10-06",1.51,1.56,1.47,1.52,5800500.0],["2025-10-07",1.53,1.53,1.39,1.4,5830600.0],["2025-10-08",1.44,1.55,1.41,1.51,8061600.0],["2025-10-09",1.54,1.6,1.49,1.53,7166100.0],["2025-10-10",1.56,1.56,1.37,1.42,8752000.0],["2025-10-13",1.45,1.62,1.42,1.62,13886900.0],["2025-10-14",1.57,1.61,1.51,1.59,8017600.0],["2025-10-15",1.63,1.77,1.62,1.74,13899400.0],["2025-10-16",1.75,1.84,1.73,1.76,9525100.0],["2025-10-17",1.73,1.77,1.63,1.64,7149500.0],["2025-10-20",1.69,2.01,1.68,1.98,18588600.0],["2025-10-21",1.92,2.0,1.86,1.9,9164600.0],["2025-10-22",1.89,1.9,1.71,1.84,10802300.0],["2025-10-23",1.83,1.97,1.81,1.95,9211500.0],["2025-10-24",1.99,2.08,1.99,2.02,12079800.0],["2025-10-27",2.06,2.13,1.97,2.09,10332700.0],["2025-10-28",2.12,2.13,1.93,1.97,9162900.0],["2025-10-29",1.98,2.05,1.97,2.01,9548100.0],["2025-10-30",1.99,2.05,1.91,1.94,8801900.0],["2025-10-31",2.07,2.37,2.05,2.34,22749400.0],["2025-11-03",2.34,2.34,2.16,2.24,11684000.0],["2025-11-04",2.18,2.21,1.99,2.0,11540900.0],["2025-11-05",2.08,2.1,1.91,1.92,11888300.0],["2025-11-06",1.81,1.98,1.76,1.78,20827000.0],["2025-11-07",1.76,1.79,1.63,1.76,8352900.0],["2025-11-10",1.83,1.89,1.75,1.76,6616100.0],["2025-11-11",1.78,1.87,1.74,1.86,5384500.0],["2025-11-12",1.87,1.91,1.72,1.74,5553100.0],["2025-11-13",1.72,1.73,1.61,1.63,6567600.0],["2025-11-14",1.54,1.67,1.53,1.61,5208200.0],["2025-11-17",1.61,1.65,1.54,1.57,4337000.0],["2025-11-18",1.55,1.67,1.52,1.65,6148000.0],["2025-11-19",1.65,1.81,1.63,1.76,5598900.0],["2025-11-20",1.82,2.09,1.81,1.88,13224800.0],["2025-11-21",1.85,2.24,1.83,2.22,21197100.0],["2025-11-24",2.19,2.53,2.18,2.5,18884600.0],["2025-11-25",2.47,2.73,2.42,2.63,15001800.0],["2025-11-26",2.63,2.64,2.24,2.39,12238100.0],["2025-11-28",2.36,2.38,2.29,2.32,3717900.0],["2025-12-01",2.23,2.3,2.2,2.23,7059200.0],["2025-12-02",2.22,2.37,2.22,2.32,6612200.0],["2025-12-03",2.33,2.45,2.32,2.43,8698300.0],["2025-12-04",2.43,2.58,2.3,2.52,8249100.0],["2025-12-05",2.52,2.55,2.32,2.39,8397400.0],["2025-12-08",2.38,2.48,2.31,2.32,4315100.0],["2025-12-09",2.32,2.45,2.31,2.43,4881800.0],["2025-12-10",2.4,2.47,2.33,2.37,5942400.0],["2025-12-11",2.37,2.45,2.16,2.17,7115600.0],["2025-12-12",2.15,2.19,2.11,2.12,4643100.0],["2025-12-15",2.15,2.17,2.06,2.12,3737100.0],["2025-12-16",2.09,2.14,1.98,2.02,5765200.0],["2025-12-17",2.02,2.07,1.91,1.93,6104900.0],["2025-12-18",1.97,2.05,1.86,1.88,8373700.0],["2025-12-19",1.89,1.92,1.82,1.84,9040200.0],["2025-12-22",1.84,1.87,1.81,1.82,8290900.0],["2025-12-23",1.83,1.87,1.77,1.82,6108200.0],["2025-12-24",1.81,1.89,1.8,1.88,3425400.0],["2025-12-26",1.88,1.88,1.76,1.77,4951200.0],["2025-12-29",1.73,1.78,1.67,1.71,5806900.0],["2025-12-30",1.72,1.76,1.7,1.73,5974600.0],["2025-12-31",1.76,1.88,1.75,1.87,7065700.0],["2026-01-02",1.95,1.97,1.79,1.84,8175800.0],["2026-01-05",1.86,1.99,1.85,1.98,8490700.0],["2026-01-06",2.01,2.12,2.0,2.08,6905000.0],["2026-01-07",2.07,2.22,2.05,2.13,8284400.0],["2026-01-08",2.13,2.13,1.98,2.04,6793600.0],["2026-01-09",2.06,2.12,1.93,1.94,11465600.0],["2026-01-12",1.96,2.12,1.84,2.01,10723400.0],["2026-01-13",2.03,2.18,2.03,2.13,9399100.0],["2026-01-14",2.13,2.37,2.12,2.36,11628900.0],["2026-01-15",2.35,2.39,2.18,2.35,6707700.0],["2026-01-16",2.34,2.4,2.21,2.21,6201700.0],["2026-01-20",2.11,2.4,2.09,2.36,12225000.0],["2026-01-21",2.38,2.46,2.24,2.42,8673900.0],["2026-01-22",2.46,2.69,2.43,2.67,10221000.0],["2026-01-23",2.67,2.73,2.56,2.58,6820300.0],["2026-01-26",2.54,2.58,2.45,2.52,6346300.0],["2026-01-27",2.52,2.58,2.41,2.57,8705500.0],["2026-01-28",2.58,2.6,2.37,2.38,7485700.0],["2026-01-29",2.36,2.42,2.3,2.37,9095500.0],["2026-01-30",2.32,2.36,2.2,2.26,8586000.0],["2026-02-02",2.25,2.27,2.03,2.06,8683200.0],["2026-02-03",2.09,2.15,1.96,2.04,6980000.0],["2026-02-04",2.02,2.05,1.89,1.95,8378100.0],["2026-02-05",1.91,1.95,1.68,1.72,9609500.0],["2026-02-06",1.8,1.86,1.69,1.82,7137100.0],["2026-02-09",1.82,1.85,1.77,1.84,4771600.0],["2026-02-10",1.86,1.9,1.8,1.81,4695300.0],["2026-02-11",1.82,1.85,1.72,1.84,6163400.0],["2026-02-12",1.85,1.92,1.76,1.84,9520000.0],["2026-02-13",1.89,2.0,1.65,1.71,9120300.0],["2026-02-17",1.68,1.69,1.51,1.58,11703400.0],["2026-02-18",1.59,1.71,1.54,1.63,7654900.0],["2026-02-19",1.61,1.71,1.58,1.68,4311500.0],["2026-02-20",1.66,1.67,1.57,1.61,4342000.0],["2026-02-23",1.61,1.65,1.54,1.58,6575600.0],["2026-02-24",1.58,1.7,1.58,1.66,3897400.0],["2026-02-25",1.68,1.71,1.62,1.63,4137100.0],["2026-02-26",1.64,1.8,1.63,1.78,4674300.0],["2026-02-27",1.74,1.75,1.65,1.68,5295100.0],["2026-03-02",1.61,1.68,1.56,1.62,6959600.0],["2026-03-03",1.57,1.57,1.49,1.52,9438300.0],["2026-03-04",1.57,1.65,1.55,1.56,5160700.0],["2026-03-05",1.55,1.57,1.5,1.52,4594800.0],["2026-03-06",1.46,1.47,1.36,1.38,8953000.0],["2026-03-09",1.35,1.39,1.32,1.39,6349500.0],["2026-03-10",1.43,1.46,1.35,1.37,6140900.0],["2026-03-11",1.38,1.41,1.34,1.35,4759600.0],["2026-03-12",1.3,1.32,1.25,1.27,6592600.0],["2026-03-13",1.3,1.39,1.29,1.33,5082300.0],["2026-03-16",1.36,1.4,1.34,1.36,3985600.0],["2026-03-17",1.37,1.43,1.36,1.38,3050500.0],["2026-03-18",1.37,1.41,1.32,1.33,4557500.0],["2026-03-19",1.3,1.43,1.28,1.4,4465500.0],["2026-03-20",1.39,1.4,1.32,1.33,5469300.0],["2026-03-23",1.35,1.42,1.35,1.39,4608600.0],["2026-03-24",1.38,1.43,1.35,1.39,4076500.0],["2026-03-25",1.41,1.45,1.37,1.39,2942100.0],["2026-03-26",1.37,1.4,1.33,1.35,4665300.0],["2026-03-27",1.34,1.35,1.23,1.26,8686700.0],["2026-03-30",1.26,1.27,1.24,1.26,9442800.0],["2026-03-31",1.27,1.34,1.27,1.32,9644200.0],["2026-04-01",1.36,1.4,1.34,1.35,8211800.0],["2026-04-02",1.3,1.36,1.28,1.34,6492400.0],["2026-04-06",1.33,1.45,1.33,1.42,6405000.0],["2026-04-07",1.39,1.47,1.36,1.44,4274900.0],["2026-04-08",1.54,1.59,1.43,1.47,5310400.0],["2026-04-09",1.47,1.47,1.35,1.35,5580300.0],["2026-04-10",1.36,1.38,1.31,1.34,3593900.0],["2026-04-13",1.33,1.46,1.33,1.45,4765800.0],["2026-04-14",1.47,1.59,1.47,1.57,6339700.0],["2026-04-15",1.52,1.64,1.52,1.6,4352000.0],["2026-04-16",1.63,1.65,1.54,1.63,5346900.0],["2026-04-17",1.7,1.75,1.66,1.69,8531500.0],["2026-04-20",1.65,1.75,1.64,1.74,4202600.0],["2026-04-21",1.74,1.8,1.67,1.73,8036100.0],["2026-04-22",1.76,1.77,1.67,1.71,4714400.0],["2026-04-23",1.68,1.69,1.55,1.57,9691300.0],["2026-04-24",1.55,1.63,1.52,1.56,11370500.0],["2026-04-27",1.54,1.68,1.53,1.59,7248200.0],["2026-04-28",1.56,1.59,1.53,1.58,3981400.0],["2026-04-29",1.56,1.56,1.42,1.47,5892300.0],["2026-04-30",1.48,1.6,1.48,1.59,4962100.0],["2026-05-01",1.59,1.62,1.53,1.6,5002600.0],["2026-05-04",1.59,1.62,1.53,1.55,3604900.0],["2026-05-05",1.55,1.58,1.5,1.58,5806000.0],["2026-05-06",1.58,1.73,1.58,1.71,7522700.0],["2026-05-07",1.7,1.76,1.63,1.65,6321800.0],["2026-05-08",1.52,1.52,1.35,1.41,9870300.0],["2026-05-11",1.42,1.45,1.35,1.36,4670200.0],["2026-05-12",1.35,1.36,1.28,1.28,6861400.0],["2026-05-13",1.28,1.32,1.25,1.27,4997900.0],["2026-05-14",1.27,1.3,1.2,1.21,9559400.0],["2026-05-15",1.21,1.21,1.12,1.12,9319000.0],["2026-05-18",1.13,1.2,1.09,1.15,7884800.0],["2026-05-19",1.16,1.19,1.12,1.15,5193600.0],["2026-05-20",1.15,1.2,1.14,1.19,3750100.0],["2026-05-21",1.18,1.27,1.17,1.25,3981200.0],["2026-05-22",1.24,1.29,1.21,1.22,4630600.0],["2026-05-26",1.24,1.28,1.19,1.26,6286900.0],["2026-05-27",1.26,1.31,1.25,1.29,3472700.0],["2026-05-28",1.3,1.48,1.29,1.47,9354400.0],["2026-05-29",1.47,1.53,1.42,1.49,7009900.0],["2026-06-01",1.45,1.62,1.44,1.58,8207800.0],["2026-06-02",1.55,1.63,1.52,1.58,7936300.0],["2026-06-03",1.57,1.6,1.49,1.58,6842400.0],["2026-06-04",1.61,1.77,1.58,1.63,7876100.0],["2026-06-05",1.6,1.62,1.39,1.45,6483700.0],["2026-06-08",1.49,1.49,1.35,1.38,4225700.0],["2026-06-09",1.4,1.44,1.31,1.37,3834100.0],["2026-06-10",1.38,1.44,1.36,1.37,5224300.0],["2026-06-11",1.35,1.37,1.31,1.35,5069300.0],["2026-06-12",1.34,1.39,1.3,1.31,4976300.0],["2026-06-15",1.34,1.39,1.31,1.32,5298200.0],["2026-06-16",1.33,1.4,1.32,1.35,3742800.0],["2026-06-17",1.35,1.45,1.34,1.34,4798100.0],["2026-06-18",1.36,1.43,1.36,1.4,4318200.0],["2026-06-22",1.38,1.41,1.32,1.32,4545800.0],["2026-06-23",1.3,1.37,1.3,1.31,4911200.0],["2026-06-24",1.31,1.48,1.31,1.44,6200700.0],["2026-06-25",1.44,1.68,1.43,1.6,10578000.0],["2026-06-26",1.58,1.71,1.56,1.65,19180300.0],["2026-06-29",1.67,1.78,1.66,1.73,8339300.0],["2026-06-30",1.73,1.75,1.61,1.68,6885100.0],["2026-07-01",1.67,1.81,1.66,1.74,5002000.0],["2026-07-02",1.73,1.84,1.67,1.68,5375200.0],["2026-07-06",1.67,1.72,1.61,1.66,3892813.348886],["2026-07-07",1.66,1.67,1.54,1.56,3668744.740596],["2026-07-08",1.52,1.535,1.48,1.5,4142708.347689],["2026-07-09",1.51,1.68,1.5,1.61,6137150.650848],["2026-07-10",1.625,1.64,1.52,1.56,6685600.823008],["2026-07-13",1.53,1.56,1.47,1.49,5396529.118059],["2026-07-14",1.505,1.52,1.46,1.5,2643667.067253],["2026-07-15",1.5,1.55,1.48,1.53,3552427.672695],["2026-07-16",1.51,1.54,1.45,1.49,4291924.683013],["2026-07-17",1.45,1.49,1.43,1.44,7074154.721761],["2026-07-20",1.42,1.425,1.34,1.36,10867197.975809],["2026-07-21",1.35,1.42,1.335,1.4,7436292.602838],["2026-07-22",1.395,1.43,1.36,1.38,7730897.678866],["2026-07-23",1.36,1.43,1.36,1.4,6857781.855781],["2026-07-24",1.42,1.43,1.32,1.36,7852502.705936],["2026-07-27",1.36,1.41,1.34,1.36,6741222.665383],["2026-07-28",1.35,1.415,1.32,1.39,7913868.353562],["2026-07-29",1.38,1.47,1.38,1.4,7319320.113783],["2026-07-30",1.41,1.49,1.41,1.48,2805790.968359],["2026-07-31",1.47,1.48,1.39,1.4,3135226.83149],["2026-08-03",1.43,1.47,1.395,1.42,3544588.630704],["2026-08-04",1.44,1.47,1.41,1.44,6394611.442486],["2026-08-05",1.44,1.465,1.27,1.3,11563116.867973],["2026-08-06",1.3,1.31,1.15,1.165,14457589.801138]]}