{"t":"SBH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-11-17",7.35,8.3,7.35,7.86,4920600.0],["2006-11-20",8.26,8.66,8.11,8.51,4495300.0],["2006-11-21",8.75,9.06,8.55,8.75,2752100.0],["2006-11-22",8.8,8.83,8.45,8.74,1612700.0],["2006-11-24",8.75,8.98,8.65,8.65,878800.0],["2006-11-27",8.74,8.74,8.42,8.48,1578700.0],["2006-11-28",8.38,8.59,8.31,8.51,1154600.0],["2006-11-29",8.56,8.74,8.46,8.74,1318000.0],["2006-11-30",8.72,9.4,8.71,9.26,1961500.0],["2006-12-01",9.26,10.2,9.17,9.56,2598400.0],["2006-12-04",9.65,9.75,9.51,9.57,1406600.0],["2006-12-05",9.57,9.68,9.15,9.45,1798300.0],["2006-12-06",9.3,9.99,9.1,9.97,1389300.0],["2006-12-07",10.04,10.35,9.51,9.95,1191900.0],["2006-12-08",10.0,10.3,9.71,9.97,1691700.0],["2006-12-11",10.22,10.22,9.7,9.7,1408700.0],["2006-12-12",9.7,10.13,9.5,10.02,968100.0],["2006-12-13",10.09,10.19,9.85,9.95,1050000.0],["2006-12-14",10.05,10.05,9.88,9.89,526300.0],["2006-12-15",9.92,10.05,9.7,9.7,691200.0],["2006-12-18",9.65,9.77,9.14,9.26,1024900.0],["2006-12-19",9.26,9.49,9.06,9.26,1926900.0],["2006-12-20",7.99,8.4,7.47,8.05,11573600.0],["2006-12-21",7.95,8.01,7.7,7.76,2053000.0],["2006-12-22",7.76,7.91,7.7,7.75,1442700.0],["2006-12-26",7.8,7.84,7.7,7.8,1861500.0],["2006-12-27",7.8,7.81,7.6,7.79,953800.0],["2006-12-28",7.89,8.0,7.72,7.99,484100.0],["2006-12-29",8.0,8.0,7.8,7.8,454200.0],["2007-01-03",8.4,8.45,7.71,7.76,2098400.0],["2007-01-04",7.79,7.82,7.67,7.75,1096900.0],["2007-01-05",7.72,7.72,7.5,7.59,639400.0],["2007-01-08",7.52,7.78,7.52,7.76,457200.0],["2007-01-09",7.78,7.78,7.51,7.57,1366600.0],["2007-01-10",7.55,7.71,7.48,7.66,1295500.0],["2007-01-11",7.64,7.8,7.56,7.75,706900.0],["2007-01-12",7.7,8.04,7.62,7.7,1281500.0],["2007-01-16",7.72,8.0,7.72,7.9,340800.0],["2007-01-17",7.8,7.9,7.71,7.71,308500.0],["2007-01-18",7.72,7.78,7.62,7.68,417700.0],["2007-01-19",7.58,8.04,7.57,8.03,694100.0],["2007-01-22",8.0,8.0,7.76,7.88,296100.0],["2007-01-23",7.87,8.18,7.86,8.12,1088100.0],["2007-01-24",8.09,8.61,7.95,8.4,636500.0],["2007-01-25",8.3,8.48,8.3,8.38,621300.0],["2007-01-26",8.35,8.52,8.33,8.38,312500.0],["2007-01-29",8.54,8.86,8.47,8.77,1108600.0],["2007-01-30",8.85,8.85,8.53,8.61,562100.0],["2007-01-31",8.6,8.89,8.57,8.8,587900.0],["2007-02-01",8.81,8.94,8.66,8.84,353500.0],["2007-02-02",8.94,8.94,8.66,8.81,661000.0],["2007-02-05",8.83,8.94,8.74,8.89,530300.0],["2007-02-06",8.85,9.04,8.82,9.0,756900.0],["2007-02-07",9.0,9.43,8.9,9.4,1312700.0],["2007-02-08",9.4,9.68,9.22,9.52,961000.0],["2007-02-09",9.5,9.62,9.37,9.45,716800.0],["2007-02-12",9.4,9.42,9.24,9.29,559900.0],["2007-02-13",9.2,9.3,9.15,9.27,504900.0],["2007-02-14",9.35,9.52,9.26,9.5,446900.0],["2007-02-15",9.55,9.55,9.36,9.44,503000.0],["2007-02-16",9.44,9.65,9.25,9.47,662900.0],["2007-02-20",9.37,9.45,9.2,9.25,573900.0],["2007-02-21",9.15,9.25,8.85,9.05,654700.0],["2007-02-22",9.25,9.37,9.11,9.12,633800.0],["2007-02-23",9.12,9.24,9.0,9.15,364400.0],["2007-02-26",9.19,9.33,9.02,9.14,351300.0],["2007-02-27",9.07,9.11,8.94,9.05,299900.0],["2007-02-28",9.01,9.43,8.96,9.05,317300.0],["2007-03-01",9.01,9.06,8.79,8.85,494100.0],["2007-03-02",8.83,8.93,8.7,8.78,517900.0],["2007-03-05",8.72,8.74,8.45,8.52,749800.0],["2007-03-06",8.8,9.24,8.61,9.21,800500.0],["2007-03-07",9.25,9.37,9.17,9.3,754500.0],["2007-03-08",9.3,9.52,9.29,9.52,682900.0],["2007-03-09",9.6,9.63,9.35,9.4,230000.0],["2007-03-12",9.32,9.8,9.31,9.59,965000.0],["2007-03-13",9.37,9.79,9.37,9.5,384800.0],["2007-03-14",9.54,9.72,9.34,9.59,276600.0],["2007-03-15",9.49,9.77,9.32,9.68,441800.0],["2007-03-16",9.62,9.66,9.32,9.41,232300.0],["2007-03-19",9.35,9.44,9.21,9.35,269500.0],["2007-03-20",9.3,9.3,9.0,9.11,608900.0],["2007-03-21",9.01,9.51,9.0,9.29,389100.0],["2007-03-22",9.19,9.42,9.11,9.28,287900.0],["2007-03-23",9.18,9.29,9.06,9.24,269600.0],["2007-03-26",9.14,9.25,9.01,9.03,227700.0],["2007-03-27",9.03,9.19,9.01,9.12,194800.0],["2007-03-28",9.0,9.15,8.91,9.0,368400.0],["2007-03-29",9.06,9.24,8.89,9.17,369800.0],["2007-03-30",9.07,9.25,9.07,9.19,497000.0],["2007-04-02",9.24,9.24,9.02,9.18,312600.0],["2007-04-03",9.08,9.3,8.96,9.09,659400.0],["2007-04-04",9.02,9.1,8.72,8.78,541300.0],["2007-04-05",8.78,9.12,8.73,9.05,349800.0],["2007-04-09",8.95,9.22,8.95,9.08,423800.0],["2007-04-10",9.1,9.23,9.02,9.14,512400.0],["2007-04-11",9.04,9.19,8.99,9.07,232200.0],["2007-04-12",9.05,9.14,8.98,9.06,333600.0],["2007-04-13",9.14,9.14,8.88,9.04,159700.0],["2007-04-16",9.02,9.08,8.87,8.93,312700.0],["2007-04-17",8.89,9.02,8.81,8.87,405300.0],["2007-04-18",8.86,8.94,8.8,8.92,237700.0],["2007-04-19",8.88,9.0,8.65,8.93,389200.0],["2007-04-20",9.02,9.35,8.95,9.3,997700.0],["2007-04-23",9.19,9.35,9.19,9.25,427400.0],["2007-04-24",9.22,9.47,9.21,9.38,335100.0],["2007-04-25",9.3,9.72,9.26,9.6,764200.0],["2007-04-26",9.6,9.72,9.48,9.66,360400.0],["2007-04-27",9.75,9.79,9.53,9.74,340200.0],["2007-04-30",9.7,9.88,9.69,9.82,457500.0],["2007-05-01",9.8,9.85,9.69,9.76,580500.0],["2007-05-02",9.76,9.91,9.67,9.9,770400.0],["2007-05-03",9.92,9.96,9.78,9.82,739200.0],["2007-05-04",9.88,9.89,9.72,9.82,233800.0],["2007-05-07",9.88,9.89,9.39,9.44,503000.0],["2007-05-08",9.49,9.55,9.26,9.48,614200.0],["2007-05-09",9.5,9.75,9.31,9.75,642600.0],["2007-05-10",9.32,9.65,9.32,9.48,862800.0],["2007-05-11",9.54,9.57,9.35,9.46,547900.0],["2007-05-14",9.56,9.59,9.15,9.29,621000.0],["2007-05-15",9.25,9.34,9.02,9.07,554700.0],["2007-05-16",9.02,9.13,9.0,9.06,436500.0],["2007-05-17",9.08,9.3,8.92,8.97,1662400.0],["2007-05-18",8.95,8.95,8.72,8.86,766100.0],["2007-05-21",8.93,8.99,8.8,8.99,3329500.0],["2007-05-22",8.98,9.04,8.85,8.99,530100.0],["2007-05-23",9.0,9.19,9.0,9.09,584000.0],["2007-05-24",9.15,9.23,9.09,9.15,419700.0],["2007-05-25",9.23,9.3,9.14,9.22,238600.0],["2007-05-29",9.22,9.25,9.17,9.23,202000.0],["2007-05-30",9.22,9.31,9.16,9.25,196400.0],["2007-05-31",9.31,9.31,9.11,9.17,329300.0],["2007-06-01",9.23,9.34,9.08,9.15,328700.0],["2007-06-04",9.1,9.24,9.09,9.15,299700.0],["2007-06-05",9.1,9.15,9.0,9.01,187500.0],["2007-06-06",9.02,9.02,8.71,8.81,380400.0],["2007-06-07",8.81,9.08,8.8,9.0,1589300.0],["2007-06-08",9.0,9.22,8.95,9.19,1445400.0],["2007-06-11",9.19,9.31,9.15,9.3,287800.0],["2007-06-12",9.23,9.25,9.1,9.18,362100.0],["2007-06-13",9.17,9.3,9.13,9.27,416100.0],["2007-06-14",9.36,9.6,9.25,9.54,1114800.0],["2007-06-15",9.66,9.66,9.44,9.53,462700.0],["2007-06-18",9.48,9.65,9.43,9.53,313200.0],["2007-06-19",9.62,9.8,9.46,9.76,379300.0],["2007-06-20",9.8,9.95,9.72,9.72,374600.0],["2007-06-21",9.79,9.79,9.21,9.28,658400.0],["2007-06-22",9.18,9.48,8.92,8.92,5632600.0],["2007-06-25",8.86,9.15,8.81,8.99,1624600.0],["2007-06-26",9.06,9.15,8.9,9.05,901500.0],["2007-06-27",8.97,9.32,8.9,9.19,628500.0],["2007-06-28",9.22,9.32,8.97,9.1,583600.0],["2007-06-29",9.11,9.27,8.93,9.0,690900.0],["2007-07-02",9.07,9.15,9.01,9.05,755700.0],["2007-07-03",9.08,9.12,8.96,9.03,134600.0],["2007-07-05",9.01,9.28,8.99,9.19,247000.0],["2007-07-06",9.16,9.29,9.07,9.22,272000.0],["2007-07-09",9.24,9.25,8.97,8.97,549400.0],["2007-07-10",8.93,8.98,8.61,8.66,623900.0],["2007-07-11",8.66,8.9,8.6,8.86,387900.0],["2007-07-12",8.94,9.12,8.9,9.12,443800.0],["2007-07-13",9.07,9.35,9.06,9.34,441700.0],["2007-07-16",9.28,9.28,9.11,9.16,379900.0],["2007-07-17",9.17,9.23,9.0,9.07,440100.0],["2007-07-18",9.03,9.16,8.9,9.13,530200.0],["2007-07-19",9.21,9.27,9.04,9.23,379800.0],["2007-07-20",9.21,9.23,8.9,8.95,577100.0],["2007-07-23",8.9,8.97,8.83,8.83,242300.0],["2007-07-24",8.81,8.85,8.74,8.8,543400.0],["2007-07-25",8.98,8.99,8.65,8.81,837200.0],["2007-07-26",8.85,8.85,8.2,8.55,903800.0],["2007-07-27",8.52,8.52,8.06,8.22,948400.0],["2007-07-30",8.21,8.23,7.95,8.12,472200.0],["2007-07-31",8.13,8.31,7.97,8.03,750100.0],["2007-08-01",8.07,8.13,7.87,7.95,804000.0],["2007-08-02",7.98,8.06,7.88,8.0,394400.0],["2007-08-03",8.0,8.0,7.5,7.52,948100.0],["2007-08-06",7.59,8.2,7.43,8.18,821700.0],["2007-08-07",8.13,8.21,7.8,7.95,611100.0],["2007-08-08",8.05,8.45,8.0,8.44,1035400.0],["2007-08-09",8.15,8.22,7.65,7.85,2243100.0],["2007-08-10",7.79,8.22,7.12,8.0,2117700.0],["2007-08-13",8.4,8.54,7.86,7.94,1335700.0],["2007-08-14",7.99,8.0,7.7,7.76,936500.0],["2007-08-15",7.78,8.52,7.76,8.46,1448300.0],["2007-08-16",8.46,9.02,8.05,8.99,1305200.0],["2007-08-17",9.1,9.12,8.85,8.92,560600.0],["2007-08-20",8.93,9.02,8.48,8.53,426300.0],["2007-08-21",8.5,8.65,8.22,8.27,370200.0],["2007-08-22",8.37,8.54,8.27,8.48,427800.0],["2007-08-23",8.5,8.52,8.31,8.36,384000.0],["2007-08-24",8.33,8.54,8.32,8.49,433300.0],["2007-08-27",8.46,8.54,8.44,8.46,719100.0],["2007-08-28",8.5,8.54,8.12,8.19,468100.0],["2007-08-29",8.26,8.42,8.2,8.33,475200.0],["2007-08-30",8.28,8.64,8.24,8.49,306400.0],["2007-08-31",8.6,8.64,8.41,8.52,348600.0],["2007-09-04",8.6,8.63,8.53,8.57,716000.0],["2007-09-05",8.55,8.65,8.41,8.57,418600.0],["2007-09-06",8.56,8.6,8.37,8.51,187400.0],["2007-09-07",8.35,8.39,8.21,8.3,291300.0],["2007-09-10",8.32,8.35,8.0,8.06,406900.0],["2007-09-11",8.11,8.28,8.09,8.23,914800.0],["2007-09-12",8.21,8.4,8.18,8.33,272500.0],["2007-09-13",8.35,8.4,8.2,8.31,277100.0],["2007-09-14",8.28,8.38,8.15,8.33,218000.0],["2007-09-17",8.31,8.37,8.02,8.13,391400.0],["2007-09-18",8.16,8.82,8.16,8.79,426700.0],["2007-09-19",8.79,8.99,8.68,8.98,398200.0],["2007-09-20",8.98,8.99,8.55,8.58,262800.0],["2007-09-21",8.66,8.8,8.55,8.75,629400.0],["2007-09-24",8.73,8.88,8.52,8.58,202200.0],["2007-09-25",8.52,8.7,8.5,8.65,177300.0],["2007-09-26",8.66,8.86,8.62,8.68,217500.0],["2007-09-27",8.73,8.74,8.48,8.61,276800.0],["2007-09-28",8.59,8.67,8.4,8.45,944800.0],["2007-10-01",8.44,8.94,8.44,8.88,337600.0],["2007-10-02",8.87,9.03,8.84,9.0,470600.0],["2007-10-03",8.91,9.07,8.82,9.02,302900.0],["2007-10-04",8.96,9.1,8.92,9.08,171500.0],["2007-10-05",9.16,9.75,9.1,9.63,786300.0],["2007-10-08",9.56,9.76,9.4,9.75,363700.0],["2007-10-09",9.75,9.75,9.59,9.69,363900.0],["2007-10-10",9.66,9.69,9.46,9.53,243900.0],["2007-10-11",9.56,9.66,9.15,9.21,229500.0],["2007-10-12",9.11,9.52,9.09,9.44,256700.0],["2007-10-15",9.42,9.44,8.86,8.95,190300.0],["2007-10-16",8.94,9.1,8.89,8.98,141400.0],["2007-10-17",9.09,9.14,8.65,8.74,414700.0],["2007-10-18",8.7,8.85,8.63,8.71,326300.0],["2007-10-19",8.7,8.71,8.5,8.52,415500.0],["2007-10-22",8.44,8.68,8.4,8.57,541400.0],["2007-10-23",8.63,8.79,8.46,8.77,329700.0],["2007-10-24",8.69,8.82,8.42,8.8,195100.0],["2007-10-25",8.79,8.99,8.71,8.83,281600.0],["2007-10-26",8.88,9.38,8.84,9.38,240400.0],["2007-10-29",9.38,9.5,9.08,9.25,362500.0],["2007-10-30",9.23,9.28,9.0,9.08,383600.0],["2007-10-31",9.13,9.35,8.96,9.25,428200.0],["2007-11-01",9.02,9.19,8.73,8.9,502300.0],["2007-11-02",8.99,8.99,8.5,8.59,380200.0],["2007-11-05",8.43,8.77,8.41,8.65,272100.0],["2007-11-06",8.65,8.94,8.47,8.9,350700.0],["2007-11-07",8.77,8.77,8.38,8.51,421200.0],["2007-11-08",8.57,8.72,8.44,8.63,244700.0],["2007-11-09",8.5,8.63,8.48,8.54,227200.0],["2007-11-12",8.5,8.81,8.5,8.57,194200.0],["2007-11-13",8.63,8.97,8.63,8.93,256700.0],["2007-11-14",9.02,9.1,8.78,9.06,522000.0],["2007-11-15",9.0,9.21,8.91,9.17,579800.0],["2007-11-16",9.19,9.25,8.87,9.1,336300.0],["2007-11-19",8.98,8.98,8.2,8.34,3184800.0],["2007-11-20",8.29,8.43,8.05,8.3,1133000.0],["2007-11-21",8.21,8.41,8.1,8.29,973200.0],["2007-11-23",8.39,8.41,8.28,8.37,124600.0],["2007-11-26",8.4,8.4,7.8,7.84,396100.0],["2007-11-27",7.85,8.17,7.81,8.03,274000.0],["2007-11-28",8.15,8.18,7.86,8.05,746800.0],["2007-11-29",8.1,8.88,7.27,8.71,2539200.0],["2007-11-30",8.8,9.51,8.8,9.11,1431800.0],["2007-12-03",9.25,9.52,8.99,9.5,611000.0],["2007-12-04",9.43,9.79,9.33,9.68,753900.0],["2007-12-05",9.83,9.9,9.63,9.73,514400.0],["2007-12-06",9.69,9.9,9.69,9.81,508300.0],["2007-12-07",9.82,10.82,9.82,10.7,925000.0],["2007-12-10",10.83,10.83,10.17,10.24,344500.0],["2007-12-11",10.35,10.8,9.98,9.98,834900.0],["2007-12-12",10.42,10.49,10.15,10.44,600400.0],["2007-12-13",10.29,10.55,10.22,10.43,479600.0],["2007-12-14",10.24,10.34,9.98,9.98,451500.0],["2007-12-17",9.9,10.57,9.87,10.21,478300.0],["2007-12-18",10.32,10.73,10.3,10.71,568700.0],["2007-12-19",10.67,10.84,10.38,10.66,575800.0],["2007-12-20",10.66,10.74,10.13,10.51,550100.0],["2007-12-21",10.76,10.83,9.85,9.91,3845300.0],["2007-12-24",9.99,10.07,9.33,9.59,728600.0],["2007-12-26",9.59,9.88,9.4,9.72,972900.0],["2007-12-27",9.57,9.67,9.09,9.09,598100.0],["2007-12-28",9.22,9.74,9.17,9.51,726800.0],["2007-12-31",9.4,9.42,8.93,9.05,805300.0],["2008-01-02",9.05,9.15,8.6,8.99,952000.0],["2008-01-03",8.99,9.03,8.77,8.89,627900.0],["2008-01-04",8.79,8.9,8.32,8.79,825700.0],["2008-01-07",8.89,9.02,8.77,8.82,588000.0],["2008-01-08",8.9,9.15,8.4,8.41,675300.0],["2008-01-09",8.37,8.76,8.34,8.75,781700.0],["2008-01-10",8.63,8.86,8.51,8.75,752300.0],["2008-01-11",8.62,8.75,8.36,8.4,572100.0],["2008-01-14",8.46,8.49,8.31,8.36,330000.0],["2008-01-15",8.23,8.38,8.12,8.34,323900.0],["2008-01-16",8.27,8.82,8.25,8.52,565900.0],["2008-01-17",8.53,8.95,8.36,8.87,799300.0],["2008-01-18",8.92,9.14,8.51,8.66,1616300.0],["2008-01-22",8.21,8.99,8.2,8.5,733200.0],["2008-01-23",8.42,8.82,8.35,8.77,2715500.0],["2008-01-24",8.83,9.15,8.49,8.63,790200.0],["2008-01-25",8.76,8.79,8.04,8.21,1248300.0],["2008-01-28",8.21,8.49,8.0,8.43,659700.0],["2008-01-29",8.46,8.59,8.31,8.49,812800.0],["2008-01-30",8.35,8.47,7.94,8.02,2348400.0],["2008-01-31",8.0,8.42,7.96,8.11,1348200.0],["2008-02-01",8.17,8.23,7.94,8.21,836300.0],["2008-02-04",8.17,8.29,8.03,8.05,683100.0],["2008-02-05",7.9,7.9,7.38,7.5,1991100.0],["2008-02-06",7.59,7.74,7.32,7.44,762800.0],["2008-02-07",7.38,7.96,7.25,7.76,1627900.0],["2008-02-08",7.67,8.07,7.46,7.76,725900.0],["2008-02-11",7.79,7.9,7.55,7.75,504300.0],["2008-02-12",7.94,8.24,7.77,7.96,976600.0],["2008-02-13",8.08,8.14,7.76,7.98,847500.0],["2008-02-14",7.96,7.98,7.6,7.63,739900.0],["2008-02-15",7.57,7.6,7.29,7.41,980000.0],["2008-02-19",7.5,7.62,7.13,7.26,1092300.0],["2008-02-20",7.22,7.42,7.12,7.34,822200.0],["2008-02-21",7.4,7.72,7.2,7.29,1283100.0],["2008-02-22",7.32,7.5,7.15,7.46,1267800.0],["2008-02-25",7.48,7.52,7.14,7.42,900100.0],["2008-02-26",7.35,7.9,7.33,7.79,1249900.0],["2008-02-27",7.73,7.95,7.58,7.78,897500.0],["2008-02-28",7.9,7.9,7.69,7.69,632400.0],["2008-02-29",7.66,7.69,7.29,7.65,1040900.0],["2008-03-03",7.65,7.65,7.35,7.53,823100.0],["2008-03-04",7.43,7.96,7.43,7.74,1055500.0],["2008-03-05",7.79,7.93,7.58,7.58,1512900.0],["2008-03-06",7.51,7.6,7.17,7.2,1006300.0],["2008-03-07",7.05,7.34,6.86,6.89,848300.0],["2008-03-10",6.9,7.02,6.6,6.64,637300.0],["2008-03-11",6.74,6.96,6.25,6.94,2041700.0],["2008-03-12",6.95,7.12,6.73,7.01,712000.0],["2008-03-13",6.93,7.34,6.7,7.26,615000.0],["2008-03-14",7.26,7.37,6.78,6.94,507400.0],["2008-03-17",6.75,7.15,6.7,6.88,666400.0],["2008-03-18",7.13,7.5,6.98,7.47,709100.0],["2008-03-19",7.54,7.74,7.34,7.37,579500.0],["2008-03-20",8.0,8.06,7.43,7.69,2465200.0],["2008-03-24",7.71,8.17,7.57,7.76,893400.0],["2008-03-25",7.76,7.83,7.39,7.4,598600.0],["2008-03-26",7.35,7.38,7.02,7.24,781800.0],["2008-03-27",7.31,7.33,6.95,7.07,590000.0],["2008-03-28",7.07,7.09,6.9,7.02,1006900.0],["2008-03-31",7.02,7.07,6.87,6.9,678200.0],["2008-04-01",7.0,7.48,6.95,7.42,641500.0],["2008-04-02",7.34,7.65,7.18,7.28,465900.0],["2008-04-03",7.19,7.31,6.93,7.25,486000.0],["2008-04-04",7.23,7.36,7.02,7.13,829500.0],["2008-04-07",7.19,7.41,7.01,7.28,1004600.0],["2008-04-08",7.21,7.23,7.01,7.16,770400.0],["2008-04-09",7.1,7.13,6.51,6.75,1263400.0],["2008-04-10",6.72,7.1,6.62,6.75,1202300.0],["2008-04-11",6.76,6.76,6.22,6.28,972900.0],["2008-04-14",6.28,6.39,6.12,6.18,628100.0],["2008-04-15",6.21,6.25,6.02,6.15,757400.0],["2008-04-16",6.23,6.33,6.04,6.14,928500.0],["2008-04-17",6.11,6.32,6.05,6.31,606400.0],["2008-04-18",6.38,6.57,6.17,6.19,719400.0],["2008-04-21",6.23,6.23,5.93,6.0,518400.0],["2008-04-22",5.94,5.94,5.64,5.9,1436500.0],["2008-04-23",5.91,6.05,5.73,6.03,1421500.0],["2008-04-24",6.04,6.18,5.86,6.03,1466300.0],["2008-04-25",6.05,6.58,6.02,6.47,1157100.0],["2008-04-28",6.41,6.5,6.23,6.34,919900.0],["2008-04-29",6.28,6.33,5.96,6.12,1292100.0],["2008-04-30",6.15,6.43,6.02,6.06,1108300.0],["2008-05-01",6.06,6.55,6.04,6.27,1459500.0],["2008-05-02",6.3,6.4,6.05,6.06,1188500.0],["2008-05-05",6.0,6.12,5.94,6.1,881000.0],["2008-05-06",6.09,6.13,5.94,5.97,735600.0],["2008-05-07",5.99,6.25,5.75,5.76,1379700.0],["2008-05-08",6.34,6.7,6.34,6.64,2448700.0],["2008-05-09",6.71,6.91,6.5,6.76,1073400.0],["2008-05-12",6.71,6.96,6.69,6.81,897500.0],["2008-05-13",6.98,7.35,6.82,7.34,1534800.0],["2008-05-14",7.36,7.57,7.35,7.39,729300.0],["2008-05-15",7.45,7.8,7.45,7.72,1618300.0],["2008-05-16",7.72,7.75,7.35,7.57,1377600.0],["2008-05-19",7.55,7.55,7.26,7.38,1013300.0],["2008-05-20",7.32,7.43,7.13,7.35,1094700.0],["2008-05-21",7.37,7.53,6.95,6.95,841700.0],["2008-05-22",6.96,7.5,6.89,7.5,1081700.0],["2008-05-23",7.41,7.51,7.17,7.45,939300.0],["2008-05-27",7.49,7.74,7.22,7.38,538000.0],["2008-05-28",7.42,7.63,7.2,7.43,697300.0],["2008-05-29",7.42,7.7,7.34,7.53,727900.0],["2008-05-30",7.55,7.7,7.33,7.54,1057800.0],["2008-06-02",7.55,7.55,7.08,7.32,838300.0],["2008-06-03",7.36,7.51,7.23,7.44,824800.0],["2008-06-04",7.4,7.52,7.18,7.24,912200.0],["2008-06-05",7.25,7.6,7.25,7.45,801300.0],["2008-06-06",7.4,7.4,7.09,7.09,911500.0],["2008-06-09",7.02,7.17,6.83,7.0,746900.0],["2008-06-10",6.98,6.99,6.75,6.86,908200.0],["2008-06-11",6.86,6.86,6.57,6.58,800500.0],["2008-06-12",6.65,7.15,6.58,6.84,1300200.0],["2008-06-13",6.84,7.02,6.68,6.86,707300.0],["2008-06-16",6.81,7.11,6.75,6.98,584300.0],["2008-06-17",6.99,7.03,6.85,6.95,539200.0],["2008-06-18",6.95,6.95,6.6,6.74,1302100.0],["2008-06-19",6.74,6.95,6.63,6.76,933100.0],["2008-06-20",6.71,6.71,6.1,6.13,2730700.0],["2008-06-23",6.15,6.24,5.9,6.17,1557100.0],["2008-06-24",6.08,6.36,5.92,6.06,1029000.0],["2008-06-25",6.06,6.34,5.87,6.13,1451000.0],["2008-06-26",6.04,6.17,5.92,6.14,1226700.0],["2008-06-27",6.17,6.37,5.86,6.23,1867600.0],["2008-06-30",6.25,6.57,6.21,6.46,1884600.0],["2008-07-01",6.41,6.8,6.31,6.51,1699800.0],["2008-07-02",6.5,6.71,6.32,6.34,966600.0],["2008-07-03",6.37,6.71,6.25,6.69,704700.0],["2008-07-07",6.74,7.17,6.46,6.68,1912300.0],["2008-07-08",6.6,6.97,6.4,6.83,1639700.0],["2008-07-09",6.82,6.9,6.5,6.62,1435900.0],["2008-07-10",6.61,7.04,6.52,6.95,1744600.0],["2008-07-11",6.87,6.97,6.65,6.85,1536100.0],["2008-07-14",6.86,7.08,6.81,7.01,1645400.0],["2008-07-15",6.94,7.46,6.9,7.12,1804000.0],["2008-07-16",7.13,7.48,7.05,7.39,1057100.0],["2008-07-17",7.41,7.57,6.97,7.41,1679000.0],["2008-07-18",7.44,7.56,7.07,7.42,957100.0],["2008-07-21",7.42,7.51,7.02,7.14,678200.0],["2008-07-22",7.15,7.54,7.02,7.54,1143500.0],["2008-07-23",7.48,7.73,6.97,7.42,1939000.0],["2008-07-24",7.45,7.48,7.06,7.07,927800.0],["2008-07-25",7.17,7.44,7.01,7.29,935600.0],["2008-07-28",7.25,7.41,7.05,7.2,775800.0],["2008-07-29",7.22,7.69,7.2,7.61,1556500.0],["2008-07-30",7.63,7.71,7.37,7.48,1837700.0],["2008-07-31",7.39,7.68,7.29,7.4,1985900.0],["2008-08-01",7.3,7.45,7.17,7.38,979800.0],["2008-08-04",7.4,7.44,6.99,7.02,1442000.0],["2008-08-05",7.0,7.84,7.0,7.79,1562400.0],["2008-08-06",7.69,7.82,7.11,7.62,1147400.0],["2008-08-07",7.85,8.25,7.54,8.17,2415600.0],["2008-08-08",8.25,8.38,8.07,8.38,2414800.0],["2008-08-11",8.45,8.86,8.01,8.26,2901800.0],["2008-08-12",8.15,8.54,8.01,8.24,1611900.0],["2008-08-13",8.21,8.67,7.94,8.56,1676400.0],["2008-08-14",8.4,8.84,8.4,8.61,1786400.0],["2008-08-15",8.68,8.88,8.64,8.78,1011500.0],["2008-08-18",8.75,8.96,8.45,8.71,1176400.0],["2008-08-19",8.69,8.69,8.25,8.44,1521000.0],["2008-08-20",8.5,8.81,8.32,8.7,1007000.0],["2008-08-21",8.59,8.72,8.1,8.26,1337800.0],["2008-08-22",8.47,8.64,8.26,8.49,713400.0],["2008-08-25",8.43,8.43,7.95,7.97,1230900.0],["2008-08-26",7.85,8.12,7.85,8.03,1172100.0],["2008-08-27",8.05,8.43,7.96,8.28,703900.0],["2008-08-28",8.28,8.66,8.08,8.65,770400.0],["2008-08-29",8.64,8.68,8.35,8.54,627900.0],["2008-09-02",8.82,9.21,8.62,9.05,2396800.0],["2008-09-03",9.05,9.26,8.9,9.23,1449700.0],["2008-09-04",9.15,9.27,8.46,8.49,1496900.0],["2008-09-05",8.35,8.77,8.12,8.68,1255000.0],["2008-09-08",8.91,9.3,8.82,9.2,1301900.0],["2008-09-09",9.18,9.28,8.56,8.77,1050600.0],["2008-09-10",8.71,9.07,8.34,8.7,1067800.0],["2008-09-11",8.59,8.59,8.17,8.49,1268100.0],["2008-09-12",8.41,8.71,8.24,8.64,996900.0],["2008-09-15",8.15,8.97,8.05,8.35,879200.0],["2008-09-16",8.1,9.1,8.02,8.75,1818000.0],["2008-09-17",8.62,8.95,7.79,7.84,2777600.0],["2008-09-18",8.08,9.49,7.9,9.02,3898800.0],["2008-09-19",8.16,10.5,8.16,9.98,5074500.0],["2008-09-22",9.08,9.83,9.08,9.42,3901400.0],["2008-09-23",9.57,9.63,9.22,9.35,1522400.0],["2008-09-24",9.58,9.7,8.99,9.06,1402100.0],["2008-09-25",9.1,9.43,8.9,9.0,1504500.0],["2008-09-26",8.79,9.11,8.66,8.99,1000000.0],["2008-09-29",8.84,8.93,7.98,8.08,1748100.0],["2008-09-30",8.28,8.69,8.1,8.6,917300.0],["2008-10-01",8.48,8.7,8.1,8.2,545900.0],["2008-10-02",8.12,8.35,7.54,7.66,1076000.0],["2008-10-03",7.81,8.56,7.22,7.24,1211300.0],["2008-10-06",7.16,7.34,6.67,7.18,1645100.0],["2008-10-07",7.3,7.55,6.11,6.26,2786200.0],["2008-10-08",6.0,7.27,5.8,6.41,2919200.0],["2008-10-09",6.67,7.25,6.45,6.57,2691100.0],["2008-10-10",6.25,8.02,5.98,6.84,2323900.0],["2008-10-13",7.31,7.49,7.05,7.37,1313300.0],["2008-10-14",7.53,8.0,6.55,6.87,1362400.0],["2008-10-15",6.73,6.75,5.95,6.01,1555100.0],["2008-10-16",6.11,6.23,5.55,5.8,1768000.0],["2008-10-17",5.57,6.39,5.35,6.17,1920400.0],["2008-10-20",6.23,6.47,6.03,6.21,675700.0],["2008-10-21",6.08,6.35,5.96,6.16,1131500.0],["2008-10-22",5.95,5.99,4.94,5.24,1785400.0],["2008-10-23",5.28,5.49,4.18,4.69,2507500.0],["2008-10-24",4.21,4.77,4.15,4.34,1749600.0],["2008-10-27",4.37,4.92,4.21,4.48,1812600.0],["2008-10-28",4.6,4.79,4.19,4.79,1031800.0],["2008-10-29",4.87,5.45,4.85,5.1,1856800.0],["2008-10-30",5.28,5.85,4.79,5.11,1181700.0],["2008-10-31",5.1,5.19,4.9,5.08,1565300.0],["2008-11-03",5.05,5.16,4.9,4.98,1171800.0],["2008-11-04",4.86,5.16,4.86,5.11,844300.0],["2008-11-05",5.03,5.08,4.71,4.93,1279700.0],["2008-11-06",4.87,4.96,4.64,4.7,1358900.0],["2008-11-07",4.76,4.98,4.71,4.85,763400.0],["2008-11-10",4.99,5.0,4.51,4.58,392900.0],["2008-11-11",4.52,4.52,3.98,4.08,1149800.0],["2008-11-12",4.0,4.06,3.81,3.82,647200.0],["2008-11-13",3.84,4.37,3.45,4.36,1524500.0],["2008-11-14",4.95,4.95,3.89,3.9,875600.0],["2008-11-17",3.85,3.96,3.64,3.65,648100.0],["2008-11-18",3.67,3.76,3.26,3.46,942400.0],["2008-11-19",3.36,3.49,3.01,3.01,1141700.0],["2008-11-20",2.99,3.41,2.66,2.7,2462600.0],["2008-11-21",2.75,3.27,2.75,3.17,1700300.0],["2008-11-24",3.22,3.6,3.04,3.57,1337300.0],["2008-11-25",3.75,3.81,3.5,3.81,1371400.0],["2008-11-26",3.81,4.96,3.61,4.89,1469200.0],["2008-11-28",4.85,4.85,4.33,4.35,625300.0],["2008-12-01",4.21,4.3,3.47,3.51,1350200.0],["2008-12-02",3.59,3.82,3.43,3.69,1083500.0],["2008-12-03",3.57,3.81,3.39,3.75,1350700.0],["2008-12-04",3.72,4.64,3.72,4.33,1649900.0],["2008-12-05",4.23,4.94,4.11,4.89,1130400.0],["2008-12-08",5.05,5.63,5.0,5.3,1540900.0],["2008-12-09",5.07,5.27,4.68,4.73,809500.0],["2008-12-10",4.75,5.25,4.73,5.01,831900.0],["2008-12-11",4.9,5.03,4.73,4.76,1113600.0],["2008-12-12",4.62,5.17,4.55,5.0,794100.0],["2008-12-15",4.94,5.02,4.71,4.72,894700.0],["2008-12-16",4.93,5.1,4.74,5.1,947700.0],["2008-12-17",5.05,5.54,4.92,5.2,3778600.0],["2008-12-18",5.09,5.42,5.06,5.09,1526200.0],["2008-12-19",5.17,5.6,4.98,5.6,6378200.0],["2008-12-22",5.6,5.6,5.3,5.48,2023300.0],["2008-12-23",5.53,5.68,5.24,5.26,879700.0],["2008-12-24",5.3,5.35,5.2,5.31,227300.0],["2008-12-26",5.34,5.39,5.23,5.38,331300.0],["2008-12-29",5.4,5.43,4.94,5.15,1365700.0],["2008-12-30",5.21,5.55,5.17,5.45,1015400.0],["2008-12-31",5.48,5.82,5.37,5.69,988900.0],["2009-01-02",5.67,5.79,5.46,5.61,675100.0],["2009-01-05",5.55,5.73,5.36,5.72,591800.0],["2009-01-06",5.68,5.76,5.49,5.74,686400.0],["2009-01-07",5.68,5.75,5.42,5.7,918500.0],["2009-01-08",5.65,5.74,5.55,5.68,712500.0],["2009-01-09",5.66,5.66,5.16,5.29,2191300.0],["2009-01-12",5.26,5.36,4.94,5.03,1058300.0],["2009-01-13",5.03,5.21,4.94,5.08,1645900.0],["2009-01-14",5.07,5.07,4.75,4.8,1123100.0],["2009-01-15",4.81,5.28,4.76,5.19,2180400.0],["2009-01-16",5.23,5.27,5.03,5.18,1166500.0],["2009-01-20",5.09,5.12,4.62,4.65,2349000.0],["2009-01-21",4.75,4.87,4.59,4.79,2292600.0],["2009-01-22",4.66,5.05,4.66,4.84,1164500.0],["2009-01-23",4.68,4.89,4.56,4.77,589700.0],["2009-01-26",4.8,5.08,4.71,4.88,385700.0],["2009-01-27",4.89,5.23,4.78,4.97,450300.0],["2009-01-28",5.08,5.08,4.9,5.01,731400.0],["2009-01-29",4.93,5.0,4.81,4.92,607000.0],["2009-01-30",5.0,5.01,4.64,4.73,605400.0],["2009-02-02",4.66,4.85,4.58,4.77,473400.0],["2009-02-03",4.81,5.0,4.72,4.89,504500.0],["2009-02-04",4.88,4.95,4.77,4.81,502100.0],["2009-02-05",4.75,4.75,4.07,4.59,1815100.0],["2009-02-06",4.57,5.12,4.5,4.96,1296600.0],["2009-02-09",4.95,5.0,4.6,4.71,1468600.0],["2009-02-10",4.65,4.73,4.31,4.32,1007600.0],["2009-02-11",4.37,4.47,4.26,4.36,579400.0],["2009-02-12",4.18,4.51,4.18,4.49,558400.0],["2009-02-13",4.51,4.54,4.3,4.33,452500.0],["2009-02-17",4.09,4.26,3.96,4.14,644200.0],["2009-02-18",4.18,4.2,3.95,4.01,566000.0],["2009-02-19",4.11,4.36,4.11,4.24,635700.0],["2009-02-20",4.15,4.34,3.81,3.94,1496900.0],["2009-02-23",4.06,4.21,3.88,3.88,675700.0],["2009-02-24",3.95,4.15,3.89,4.09,587900.0],["2009-02-25",4.07,4.23,3.85,4.06,710300.0],["2009-02-26",4.1,4.18,4.02,4.05,519200.0],["2009-02-27",3.98,4.24,3.87,3.87,830300.0],["2009-03-02",3.81,3.99,3.71,3.75,814100.0],["2009-03-03",3.87,3.95,3.73,3.89,1422200.0],["2009-03-04",4.04,4.15,3.9,4.03,1161500.0],["2009-03-05",3.91,4.15,3.85,4.11,855800.0],["2009-03-06",4.1,4.23,4.0,4.18,962000.0],["2009-03-09",4.04,4.34,4.04,4.25,957800.0],["2009-03-10",4.37,4.56,4.28,4.5,674100.0],["2009-03-11",4.47,4.72,4.31,4.37,537500.0],["2009-03-12",4.25,4.77,4.23,4.71,603700.0],["2009-03-13",4.85,4.85,4.59,4.77,295700.0],["2009-03-16",4.82,4.84,4.51,4.54,399700.0],["2009-03-17",4.61,5.27,4.51,5.27,1333100.0],["2009-03-18",5.21,5.26,4.98,5.26,796800.0],["2009-03-19",5.34,5.55,5.16,5.39,493200.0],["2009-03-20",5.42,5.43,5.0,5.01,839800.0],["2009-03-23",5.16,5.62,5.12,5.61,622800.0],["2009-03-24",5.52,5.77,5.37,5.39,341100.0],["2009-03-25",5.43,6.0,5.37,6.0,885400.0],["2009-03-26",6.0,6.22,5.91,6.02,862000.0],["2009-03-27",5.89,6.01,5.7,5.79,409600.0],["2009-03-30",5.6,5.6,5.22,5.41,520600.0],["2009-03-31",5.49,5.86,5.48,5.68,647700.0],["2009-04-01",5.56,6.12,5.41,5.93,895400.0],["2009-04-02",5.99,6.5,5.89,6.43,865600.0],["2009-04-03",6.4,6.45,5.98,6.12,445000.0],["2009-04-06",6.01,6.09,5.88,6.07,335300.0],["2009-04-07",5.94,5.98,5.69,5.78,446600.0],["2009-04-08",5.72,6.29,5.72,6.28,548200.0],["2009-04-09",6.35,6.76,6.26,6.66,439200.0],["2009-04-13",6.42,6.56,6.14,6.51,344800.0],["2009-04-14",6.35,6.87,6.35,6.75,648800.0],["2009-04-15",6.65,6.99,6.65,6.96,714400.0],["2009-04-16",7.02,7.02,6.69,6.95,409200.0],["2009-04-17",6.97,7.04,6.8,6.94,721800.0],["2009-04-20",6.76,6.98,6.55,6.58,816200.0],["2009-04-21",6.55,6.73,6.51,6.71,510800.0],["2009-04-22",6.58,6.84,6.46,6.63,530800.0],["2009-04-23",6.62,6.74,6.35,6.49,439300.0],["2009-04-24",6.56,6.83,6.55,6.71,421800.0],["2009-04-27",6.54,6.68,6.38,6.44,382800.0],["2009-04-28",6.37,6.76,6.37,6.52,391200.0],["2009-04-29",6.56,7.08,6.56,7.05,1227500.0],["2009-04-30",7.2,8.07,7.05,7.4,1467600.0],["2009-05-01",7.4,7.58,7.26,7.31,995900.0],["2009-05-04",7.45,8.06,7.44,8.06,1382700.0],["2009-05-05",7.97,8.09,7.9,8.07,813600.0],["2009-05-06",8.02,8.05,7.34,7.5,799800.0],["2009-05-07",7.61,7.71,7.13,7.18,625800.0],["2009-05-08",7.32,7.45,7.18,7.32,679900.0],["2009-05-11",7.06,7.22,6.84,7.13,705500.0],["2009-05-12",7.17,7.2,6.69,6.91,545400.0],["2009-05-13",6.73,6.81,6.22,6.24,694900.0],["2009-05-14",6.28,6.58,6.16,6.35,622400.0],["2009-05-15",6.35,6.52,6.21,6.27,471600.0],["2009-05-18",6.35,6.93,6.31,6.84,546400.0],["2009-05-19",6.78,6.98,6.6,6.88,551200.0],["2009-05-20",6.93,7.0,6.73,6.82,640800.0],["2009-05-21",6.69,7.02,6.53,6.99,957900.0],["2009-05-22",7.01,7.09,6.82,6.95,687200.0],["2009-05-26",6.89,7.55,6.79,7.39,603500.0],["2009-05-27",7.35,7.46,7.08,7.09,388700.0],["2009-05-28",7.15,7.24,6.73,7.0,384400.0],["2009-05-29",6.94,7.12,6.86,7.11,511000.0],["2009-06-01",7.3,7.57,7.15,7.49,943500.0],["2009-06-02",7.47,7.6,7.35,7.5,1536400.0],["2009-06-03",7.44,7.7,7.36,7.47,499100.0],["2009-06-04",7.5,7.6,7.29,7.38,398200.0],["2009-06-05",7.44,7.44,7.19,7.35,401300.0],["2009-06-08",7.37,7.4,7.15,7.21,556000.0],["2009-06-09",7.27,7.38,7.24,7.27,653500.0],["2009-06-10",7.3,7.3,6.54,6.79,730300.0],["2009-06-11",6.84,6.9,6.59,6.62,817100.0],["2009-06-12",6.57,6.64,6.3,6.31,1426900.0],["2009-06-15",6.33,6.41,6.0,6.29,1014700.0],["2009-06-16",6.36,6.39,6.0,6.02,1091000.0],["2009-06-17",6.04,6.14,5.89,6.08,1412000.0],["2009-06-18",6.04,6.1,5.9,5.91,1139000.0],["2009-06-19",5.98,6.09,5.11,5.11,10674800.0],["2009-06-22",5.25,5.92,5.21,5.61,4872700.0],["2009-06-23",5.6,5.79,5.37,5.41,2096600.0],["2009-06-24",5.45,6.03,5.2,5.27,2530000.0],["2009-06-25",5.6,6.04,5.45,6.0,3587500.0],["2009-06-26",6.0,6.38,5.9,6.32,3754300.0],["2009-06-29",6.33,6.49,6.14,6.34,910500.0],["2009-06-30",6.33,6.48,5.98,6.36,1164300.0],["2009-07-01",6.41,6.71,6.36,6.54,1937500.0],["2009-07-02",6.4,6.46,5.94,5.94,1363000.0],["2009-07-06",5.91,5.98,5.53,5.82,1435600.0],["2009-07-07",5.85,5.9,5.63,5.66,1108800.0],["2009-07-08",5.6,5.78,5.48,5.75,1701000.0],["2009-07-09",5.69,6.0,5.58,5.7,827300.0],["2009-07-10",5.7,5.9,5.54,5.69,983100.0],["2009-07-13",5.74,6.43,5.61,6.31,1599400.0],["2009-07-14",6.31,6.51,6.19,6.49,1126400.0],["2009-07-15",6.57,7.0,6.57,6.79,1348600.0],["2009-07-16",6.64,6.85,6.45,6.76,579500.0],["2009-07-17",6.76,6.76,6.44,6.48,777800.0],["2009-07-20",6.5,6.73,6.4,6.66,1063000.0],["2009-07-21",6.74,6.74,6.44,6.69,1504500.0],["2009-07-22",6.64,6.93,6.64,6.91,1537000.0],["2009-07-23",6.88,7.47,6.85,7.27,1715400.0],["2009-07-24",7.29,7.37,7.07,7.32,797100.0],["2009-07-27",7.3,7.34,6.98,7.21,843900.0],["2009-07-28",7.11,7.18,6.65,7.05,1084800.0],["2009-07-29",7.01,7.21,6.78,7.03,1102100.0],["2009-07-30",7.11,7.45,6.78,6.84,1884900.0],["2009-07-31",6.77,7.06,6.7,6.98,910800.0],["2009-08-03",7.09,7.32,7.06,7.29,936200.0],["2009-08-04",7.39,7.48,7.14,7.4,958900.0],["2009-08-05",7.31,7.54,7.06,7.2,848600.0],["2009-08-06",7.35,7.45,7.09,7.28,733200.0],["2009-08-07",7.39,7.69,7.24,7.45,1246500.0],["2009-08-10",7.34,7.53,7.19,7.33,760700.0],["2009-08-11",7.25,7.34,7.08,7.17,676100.0],["2009-08-12",7.17,7.68,7.17,7.47,914700.0],["2009-08-13",7.4,7.61,7.14,7.6,1204600.0],["2009-08-14",7.6,7.6,7.14,7.2,1067300.0],["2009-08-17",6.81,7.12,6.69,6.96,1137400.0],["2009-08-18",7.0,7.2,6.77,7.06,791200.0],["2009-08-19",6.95,7.37,6.84,7.28,833200.0],["2009-08-20",7.34,7.4,6.8,7.06,1102700.0],["2009-08-21",7.18,7.33,6.9,7.01,1806900.0],["2009-08-24",7.04,7.2,6.77,7.14,857100.0],["2009-08-25",7.15,7.57,7.1,7.29,1050000.0],["2009-08-26",7.35,7.74,7.26,7.32,1428400.0],["2009-08-27",7.3,7.57,7.19,7.31,657700.0],["2009-08-28",7.37,7.48,7.17,7.2,1274500.0],["2009-08-31",7.2,7.2,7.02,7.11,624900.0],["2009-09-01",7.03,7.34,6.81,6.9,1742900.0],["2009-09-02",6.97,7.14,6.85,7.05,1552900.0],["2009-09-03",7.16,7.26,6.83,7.25,1326600.0],["2009-09-04",7.12,7.26,7.02,7.13,942500.0],["2009-09-08",7.22,7.29,7.06,7.16,1152500.0],["2009-09-09",7.28,7.48,7.08,7.15,1332700.0],["2009-09-10",7.25,7.48,7.17,7.46,2198000.0],["2009-09-11",7.46,7.49,7.3,7.42,1656700.0],["2009-09-14",7.38,7.62,7.26,7.58,1799800.0],["2009-09-15",7.58,7.94,7.3,7.87,2023300.0],["2009-09-16",7.92,8.18,7.88,8.0,1573700.0],["2009-09-17",7.87,8.05,7.82,7.99,1640600.0],["2009-09-18",8.1,8.49,7.96,8.11,7542200.0],["2009-09-21",7.75,7.86,7.25,7.48,4095900.0],["2009-09-22",7.55,7.55,7.32,7.45,931200.0],["2009-09-23",7.45,7.52,7.36,7.37,1152400.0],["2009-09-24",7.46,7.47,7.1,7.16,950300.0],["2009-09-25",7.13,7.25,7.04,7.09,1248800.0],["2009-09-28",7.12,7.5,7.07,7.28,1051000.0],["2009-09-29",7.24,7.42,7.2,7.34,505300.0],["2009-09-30",7.33,7.36,7.01,7.11,1067700.0],["2009-10-01",7.04,7.07,6.84,6.85,673400.0],["2009-10-02",6.81,7.03,6.75,6.78,867200.0],["2009-10-05",6.89,7.09,6.8,6.83,1352200.0],["2009-10-06",6.89,7.28,6.87,7.28,2054500.0],["2009-10-07",7.25,7.33,7.18,7.26,539100.0],["2009-10-08",7.31,7.32,7.2,7.24,809800.0],["2009-10-09",7.3,7.3,7.2,7.27,763500.0],["2009-10-12",7.36,7.59,7.3,7.45,1843400.0],["2009-10-13",7.45,7.51,7.3,7.31,1284700.0],["2009-10-14",7.48,7.63,7.41,7.61,1090900.0],["2009-10-15",7.56,7.68,7.5,7.65,735300.0],["2009-10-16",7.58,7.75,7.51,7.61,835100.0],["2009-10-19",7.7,7.7,7.5,7.65,410800.0],["2009-10-20",7.65,7.65,7.43,7.53,591700.0],["2009-10-21",7.55,7.73,7.38,7.42,838100.0],["2009-10-22",7.39,7.6,7.25,7.5,534500.0],["2009-10-23",7.52,7.56,7.25,7.47,756900.0],["2009-10-26",7.49,7.61,7.36,7.56,1368700.0],["2009-10-27",7.61,7.61,7.15,7.15,1137100.0],["2009-10-28",7.1,7.19,6.75,6.75,855500.0],["2009-10-29",6.85,7.05,6.82,6.98,608500.0],["2009-10-30",6.88,6.88,6.6,6.75,1038300.0],["2009-11-02",6.85,6.96,6.75,6.89,1055200.0],["2009-11-03",6.84,7.14,6.75,7.13,755100.0],["2009-11-04",7.16,7.35,7.1,7.12,690200.0],["2009-11-05",7.2,7.41,7.12,7.39,487000.0],["2009-11-06",7.31,7.48,7.24,7.47,429500.0],["2009-11-09",7.52,7.78,7.43,7.74,958100.0],["2009-11-10",7.67,7.9,7.62,7.81,1069500.0],["2009-11-11",7.88,7.9,7.64,7.76,399000.0],["2009-11-12",7.76,7.78,7.31,7.36,709800.0],["2009-11-13",7.41,7.48,7.25,7.47,812000.0],["2009-11-16",7.53,7.66,7.47,7.53,795300.0],["2009-11-17",7.51,7.59,7.44,7.44,919500.0],["2009-11-18",7.45,7.55,7.25,7.55,1077400.0],["2009-11-19",7.49,7.6,7.27,7.51,696300.0],["2009-11-20",7.43,7.58,7.25,7.36,840800.0],["2009-11-23",7.5,7.58,7.44,7.51,414300.0],["2009-11-24",7.54,7.54,7.24,7.27,581200.0],["2009-11-25",7.31,7.42,7.28,7.29,371200.0],["2009-11-27",7.1,7.28,7.02,7.11,248000.0],["2009-11-30",7.2,7.2,6.87,6.98,717800.0],["2009-12-01",7.11,7.16,7.0,7.14,498800.0],["2009-12-02",7.19,7.25,7.06,7.21,438100.0],["2009-12-03",7.27,7.45,7.25,7.34,704700.0],["2009-12-04",7.5,7.61,7.4,7.5,538600.0],["2009-12-07",7.55,7.6,7.45,7.49,343100.0],["2009-12-08",7.36,7.66,7.34,7.5,549700.0],["2009-12-09",7.49,7.51,7.32,7.47,459900.0],["2009-12-10",7.59,7.61,7.45,7.52,489500.0],["2009-12-11",7.55,7.61,7.47,7.59,401500.0],["2009-12-14",7.63,7.74,7.52,7.71,416700.0],["2009-12-15",7.76,7.92,7.71,7.76,842800.0],["2009-12-16",7.79,7.88,7.57,7.67,693000.0],["2009-12-17",7.59,7.67,7.5,7.62,582600.0],["2009-12-18",7.65,7.72,7.48,7.55,1100500.0],["2009-12-21",7.6,7.7,7.55,7.61,407600.0],["2009-12-22",7.65,7.91,7.62,7.81,538700.0],["2009-12-23",7.88,7.95,7.75,7.8,597200.0],["2009-12-24",7.84,7.96,7.8,7.84,132100.0],["2009-12-28",7.93,7.93,7.69,7.74,218000.0],["2009-12-29",7.69,7.83,7.69,7.75,158600.0],["2009-12-30",7.7,7.82,7.6,7.82,250100.0],["2009-12-31",7.8,7.84,7.62,7.65,301900.0],["2010-01-04",7.8,8.01,7.75,7.91,544600.0],["2010-01-05",7.92,8.34,7.85,8.21,1088500.0],["2010-01-06",8.17,8.45,8.15,8.29,1070400.0],["2010-01-07",8.24,8.78,8.08,8.77,1155700.0],["2010-01-08",8.72,8.78,8.57,8.67,468500.0],["2010-01-11",8.69,8.7,8.53,8.65,563500.0],["2010-01-12",8.61,8.69,8.37,8.45,599700.0],["2010-01-13",8.5,8.69,8.43,8.67,382500.0],["2010-01-14",8.72,8.86,8.56,8.74,480500.0],["2010-01-15",8.76,8.81,8.56,8.58,632000.0],["2010-01-19",8.62,8.8,8.49,8.78,548000.0],["2010-01-20",8.66,8.75,8.39,8.67,592800.0],["2010-01-21",8.71,8.9,8.63,8.78,1412800.0],["2010-01-22",8.75,9.03,8.68,8.79,1564400.0],["2010-01-25",8.85,8.92,8.45,8.48,737100.0],["2010-01-26",8.45,8.69,8.33,8.36,920300.0],["2010-01-27",8.3,8.61,8.29,8.52,488800.0],["2010-01-28",8.56,8.61,8.3,8.32,571900.0],["2010-01-29",8.38,8.61,8.34,8.34,405500.0],["2010-02-01",8.39,8.4,8.34,8.38,316500.0],["2010-02-02",8.41,8.47,8.19,8.31,674700.0],["2010-02-03",8.29,8.39,8.14,8.38,601200.0],["2010-02-04",8.64,8.72,8.06,8.08,725300.0],["2010-02-05",8.12,8.16,7.76,7.97,573300.0],["2010-02-08",7.98,8.03,7.84,7.91,767600.0],["2010-02-09",8.02,8.05,7.89,8.04,541700.0],["2010-02-10",8.03,8.03,7.8,7.87,711900.0],["2010-02-11",7.82,7.92,7.68,7.82,569400.0],["2010-02-12",7.76,7.98,7.65,7.98,547100.0],["2010-02-16",7.98,8.14,7.86,7.97,340500.0],["2010-02-17",8.02,8.18,8.01,8.16,433700.0],["2010-02-18",8.16,8.32,8.11,8.32,367400.0],["2010-02-19",8.32,8.33,8.16,8.26,469700.0],["2010-02-22",8.31,8.32,8.2,8.31,357000.0],["2010-02-23",8.28,8.31,8.04,8.13,623500.0],["2010-02-24",8.14,8.3,8.12,8.27,328900.0],["2010-02-25",8.18,8.28,8.02,8.27,320000.0],["2010-02-26",8.25,8.25,7.96,8.19,529500.0],["2010-03-01",7.84,8.27,7.82,8.13,646100.0],["2010-03-02",8.17,8.22,8.08,8.19,898900.0],["2010-03-03",8.23,8.24,8.06,8.24,488600.0],["2010-03-04",8.23,8.31,8.2,8.25,506700.0],["2010-03-05",8.28,8.39,8.24,8.33,598400.0],["2010-03-08",8.35,8.35,8.18,8.21,603700.0],["2010-03-09",8.2,8.35,8.12,8.25,396900.0],["2010-03-10",8.25,8.5,8.24,8.43,497700.0],["2010-03-11",8.4,8.47,8.32,8.46,298000.0],["2010-03-12",8.51,8.57,8.43,8.44,558300.0],["2010-03-15",8.4,8.49,8.1,8.34,634200.0],["2010-03-16",8.37,8.56,8.32,8.54,549200.0],["2010-03-17",8.57,8.8,8.57,8.7,438400.0],["2010-03-18",8.72,8.77,8.57,8.71,502100.0],["2010-03-19",8.47,8.8,8.33,8.47,661800.0],["2010-03-22",8.39,8.54,8.23,8.5,514100.0],["2010-03-23",8.53,8.66,8.38,8.65,492400.0],["2010-03-24",8.64,8.86,8.6,8.8,657200.0],["2010-03-25",8.83,9.0,8.72,8.73,679500.0],["2010-03-26",8.8,9.09,8.79,8.95,514700.0],["2010-03-29",9.0,9.03,8.84,8.93,254200.0],["2010-03-30",8.96,9.1,8.88,8.94,626900.0],["2010-03-31",8.88,8.95,8.76,8.92,725200.0],["2010-04-01",8.98,9.02,8.85,8.92,567900.0],["2010-04-05",8.98,9.05,8.88,9.05,275900.0],["2010-04-06",9.0,9.03,8.82,8.99,596300.0],["2010-04-07",8.95,8.99,8.83,8.95,450200.0],["2010-04-08",8.89,8.94,8.8,8.82,331500.0],["2010-04-09",8.82,8.93,8.73,8.91,284800.0],["2010-04-12",8.88,8.97,8.79,8.92,331700.0],["2010-04-13",8.87,8.94,8.77,8.82,276900.0],["2010-04-14",8.85,9.07,8.82,9.02,491600.0],["2010-04-15",9.04,9.06,8.97,9.06,194900.0],["2010-04-16",9.06,9.07,8.91,8.97,603000.0],["2010-04-19",8.89,9.18,8.89,9.13,353200.0],["2010-04-20",9.17,9.18,8.99,9.05,390900.0],["2010-04-21",9.03,9.09,8.88,9.06,473300.0],["2010-04-22",8.95,9.35,8.92,9.34,217400.0],["2010-04-23",9.35,9.55,9.25,9.55,263500.0],["2010-04-26",9.58,9.61,9.42,9.45,239200.0],["2010-04-27",9.42,9.52,9.18,9.2,263300.0],["2010-04-28",9.22,9.55,9.02,9.34,551900.0],["2010-04-29",9.46,9.89,9.46,9.87,419300.0],["2010-04-30",9.9,9.97,9.55,9.55,463800.0],["2010-05-03",9.34,9.94,9.34,9.8,421400.0],["2010-05-04",9.67,9.67,9.17,9.25,577100.0],["2010-05-05",9.23,9.36,9.08,9.17,676200.0],["2010-05-06",9.1,9.38,8.46,8.94,773600.0],["2010-05-07",8.9,9.21,8.63,8.98,1295500.0],["2010-05-10",9.43,9.8,9.35,9.76,887300.0],["2010-05-11",9.62,10.36,9.52,10.1,1002000.0],["2010-05-12",10.15,10.77,10.07,10.68,873100.0],["2010-05-13",10.59,10.64,10.27,10.38,781600.0],["2010-05-14",10.29,10.42,9.98,10.15,645900.0],["2010-05-17",10.16,10.6,10.0,10.46,941500.0],["2010-05-18",10.56,10.65,10.19,10.23,579300.0],["2010-05-19",10.2,10.38,9.85,9.87,1077400.0],["2010-05-20",9.6,9.74,9.27,9.31,1122300.0],["2010-05-21",9.2,9.53,9.12,9.31,1054200.0],["2010-05-24",9.31,9.4,9.1,9.12,1087700.0],["2010-05-25",8.88,9.14,8.76,9.12,1320100.0],["2010-05-26",9.21,9.5,9.17,9.38,2014800.0],["2010-05-27",9.56,9.69,9.49,9.64,851800.0],["2010-05-28",9.62,9.67,9.32,9.41,743400.0],["2010-06-01",9.3,9.46,8.94,8.94,983700.0],["2010-06-02",8.89,8.97,8.73,8.77,1236000.0],["2010-06-03",8.86,8.94,8.62,8.76,1050200.0],["2010-06-04",8.51,8.7,8.29,8.3,1130600.0],["2010-06-07",8.32,8.56,8.22,8.27,1335300.0],["2010-06-08",8.28,8.35,7.75,7.87,1362900.0],["2010-06-09",7.96,7.96,7.62,7.67,1415600.0],["2010-06-10",7.82,8.01,7.72,7.93,1174000.0],["2010-06-11",7.83,8.24,7.83,8.23,1391000.0],["2010-06-14",8.29,8.52,8.26,8.41,929600.0],["2010-06-15",8.44,8.58,8.35,8.56,806900.0],["2010-06-16",8.56,8.56,8.28,8.33,715000.0],["2010-06-17",8.33,8.52,8.15,8.5,1500600.0],["2010-06-18",8.54,8.64,8.14,8.18,9010200.0],["2010-06-21",8.32,8.59,8.07,8.13,2804900.0],["2010-06-22",8.18,8.45,7.92,8.01,2016400.0],["2010-06-23",7.98,8.14,7.75,7.98,1149000.0],["2010-06-24",7.91,8.03,7.62,7.92,1911400.0],["2010-06-25",7.97,8.29,7.7,8.1,3311900.0],["2010-06-28",8.07,8.17,7.94,7.99,856400.0],["2010-06-29",7.87,8.0,7.52,7.81,1653500.0],["2010-06-30",7.83,8.26,7.76,8.2,2217900.0],["2010-07-01",8.18,8.56,8.01,8.49,2697500.0],["2010-07-02",8.57,8.72,8.25,8.35,1102100.0],["2010-07-06",8.52,8.73,7.99,8.14,1674100.0],["2010-07-07",8.2,8.7,8.2,8.68,1563300.0],["2010-07-08",8.75,8.96,8.34,8.52,1497500.0],["2010-07-09",8.5,8.7,8.4,8.68,591700.0],["2010-07-12",8.66,8.69,8.27,8.44,757600.0],["2010-07-13",8.59,8.84,8.43,8.8,883800.0],["2010-07-14",8.74,8.84,8.53,8.74,939400.0],["2010-07-15",8.72,8.74,8.41,8.68,784300.0],["2010-07-16",8.59,8.62,8.28,8.31,856600.0],["2010-07-19",8.31,8.42,8.19,8.34,491200.0],["2010-07-20",8.21,8.78,8.2,8.77,932300.0],["2010-07-21",8.8,8.9,8.47,8.5,686200.0],["2010-07-22",8.64,8.95,8.56,8.9,987700.0],["2010-07-23",8.83,9.22,8.76,9.21,617000.0],["2010-07-26",9.27,9.63,9.04,9.6,898100.0],["2010-07-27",9.7,9.82,9.5,9.5,965900.0],["2010-07-28",9.49,9.58,8.98,9.03,1047000.0],["2010-07-29",9.08,9.53,8.9,9.32,1154100.0],["2010-07-30",9.16,9.46,9.08,9.46,796200.0],["2010-08-02",9.62,9.97,9.31,9.74,1123900.0],["2010-08-03",9.72,9.74,9.16,9.45,1027100.0],["2010-08-04",9.48,9.68,9.42,9.6,784600.0],["2010-08-05",9.49,9.5,9.15,9.42,978400.0],["2010-08-06",9.29,9.43,9.03,9.37,847700.0],["2010-08-09",9.41,9.72,9.38,9.59,590300.0],["2010-08-10",9.45,9.49,9.1,9.16,728100.0],["2010-08-11",8.96,9.07,8.7,8.7,977900.0],["2010-08-12",8.57,9.16,8.5,8.96,803500.0],["2010-08-13",8.9,8.95,8.58,8.64,657800.0],["2010-08-16",8.55,8.98,8.42,8.76,614800.0],["2010-08-17",8.89,9.22,8.81,9.03,669500.0],["2010-08-18",9.04,9.41,8.97,9.23,1079500.0],["2010-08-19",9.16,9.28,8.75,8.88,737900.0],["2010-08-20",8.8,8.83,8.6,8.79,607200.0],["2010-08-23",8.84,9.03,8.75,8.86,709800.0],["2010-08-24",8.7,8.88,8.4,8.6,767600.0],["2010-08-25",8.52,8.88,8.37,8.83,701700.0],["2010-08-26",8.93,9.04,8.8,8.83,651800.0],["2010-08-27",8.95,9.18,8.7,9.1,848500.0],["2010-08-30",9.06,9.09,8.66,8.66,514700.0],["2010-08-31",8.68,8.98,8.53,8.63,707600.0],["2010-09-01",8.8,9.1,8.74,9.04,712800.0],["2010-09-02",8.99,9.51,8.99,9.49,767000.0],["2010-09-03",9.63,10.12,9.63,9.9,711600.0],["2010-09-07",9.89,9.89,9.51,9.57,536000.0],["2010-09-08",9.57,9.92,9.57,9.84,608500.0],["2010-09-09",10.01,10.04,9.66,9.72,497000.0],["2010-09-10",9.78,10.02,9.66,10.0,707000.0],["2010-09-13",10.07,10.46,10.06,10.42,765700.0],["2010-09-14",10.34,10.7,10.21,10.57,1175900.0],["2010-09-15",10.49,10.69,10.43,10.61,749600.0],["2010-09-16",10.56,10.63,10.41,10.49,615700.0],["2010-09-17",10.55,10.75,10.28,10.61,2435500.0],["2010-09-20",10.69,11.01,10.55,10.99,737100.0],["2010-09-21",10.99,10.99,10.71,10.82,923400.0],["2010-09-22",10.89,10.95,10.7,10.84,744000.0],["2010-09-23",10.75,11.19,10.72,11.0,851300.0],["2010-09-24",11.19,11.52,11.13,11.47,682500.0],["2010-09-27",11.5,11.62,11.35,11.43,463800.0],["2010-09-28",11.54,11.72,11.14,11.7,650000.0],["2010-09-29",11.68,11.7,11.4,11.6,618500.0],["2010-09-30",11.7,11.7,11.14,11.2,1110000.0],["2010-10-01",11.33,11.45,11.14,11.31,650500.0],["2010-10-04",11.3,11.36,10.85,11.01,929400.0],["2010-10-05",11.21,11.5,11.11,11.25,1133100.0],["2010-10-06",11.19,11.34,11.07,11.32,751400.0],["2010-10-07",11.39,11.48,11.11,11.27,602000.0],["2010-10-08",11.25,11.53,11.22,11.41,887500.0],["2010-10-11",11.38,11.4,11.13,11.3,626300.0],["2010-10-12",11.27,11.92,11.2,11.88,730700.0],["2010-10-13",11.98,12.12,11.74,11.84,1329300.0],["2010-10-14",11.83,11.83,11.41,11.5,1045400.0],["2010-10-15",11.66,11.79,11.53,11.72,1131800.0],["2010-10-18",11.78,11.89,11.64,11.83,565300.0],["2010-10-19",11.61,11.87,11.28,11.39,742900.0],["2010-10-20",11.48,11.72,11.48,11.64,979200.0],["2010-10-21",11.75,12.39,11.7,12.3,1940900.0],["2010-10-22",12.31,12.46,12.03,12.34,788500.0],["2010-10-25",12.44,12.65,12.41,12.58,652100.0],["2010-10-26",12.47,12.75,12.24,12.59,567700.0],["2010-10-27",12.47,12.65,12.02,12.31,987800.0],["2010-10-28",12.39,12.49,12.08,12.22,576300.0],["2010-10-29",12.22,12.34,12.1,12.17,536500.0],["2010-11-01",12.27,12.39,11.75,11.8,754400.0],["2010-11-02",11.98,12.2,11.81,12.06,1112900.0],["2010-11-03",12.04,12.1,11.81,11.99,678700.0],["2010-11-04",12.29,12.69,12.2,12.68,923000.0],["2010-11-05",12.68,13.13,12.54,13.04,812000.0],["2010-11-08",12.97,13.0,12.58,12.72,541300.0],["2010-11-09",12.78,12.8,12.26,12.33,659300.0],["2010-11-10",12.32,12.66,12.14,12.66,552100.0],["2010-11-11",12.48,12.78,12.2,12.62,547200.0],["2010-11-12",12.47,12.7,12.3,12.37,538800.0],["2010-11-15",12.47,12.75,12.33,12.53,450900.0],["2010-11-16",12.43,12.74,12.19,12.29,763200.0],["2010-11-17",12.29,12.65,12.29,12.64,497800.0],["2010-11-18",13.04,13.62,12.44,12.46,1889100.0],["2010-11-19",12.38,13.11,12.34,13.0,878600.0],["2010-11-22",12.84,12.97,12.6,12.76,1074800.0],["2010-11-23",12.57,13.12,12.39,13.11,924000.0],["2010-11-24",13.14,13.61,13.03,13.61,884200.0],["2010-11-26",13.53,13.86,13.41,13.74,410500.0],["2010-11-29",13.63,13.83,13.54,13.77,1079900.0],["2010-11-30",13.59,13.91,13.53,13.75,1205600.0],["2010-12-01",14.0,14.06,13.69,13.83,673800.0],["2010-12-02",13.83,13.87,13.49,13.69,759100.0],["2010-12-03",13.58,13.8,13.42,13.79,1083400.0],["2010-12-06",13.73,14.15,13.68,14.11,581500.0],["2010-12-07",14.31,14.68,13.89,13.92,743100.0],["2010-12-08",13.97,14.1,13.75,13.99,474300.0],["2010-12-09",14.13,14.39,13.82,14.33,636900.0],["2010-12-10",14.38,14.74,14.27,14.58,556400.0],["2010-12-13",14.64,14.66,13.99,14.0,641600.0],["2010-12-14",14.09,14.3,13.93,14.02,698900.0],["2010-12-15",14.07,14.27,13.81,13.96,797800.0],["2010-12-16",13.95,14.45,13.86,14.45,801400.0],["2010-12-17",14.42,14.7,14.29,14.69,1676500.0],["2010-12-20",14.64,14.73,14.26,14.27,620300.0],["2010-12-21",14.32,14.42,14.1,14.4,462100.0],["2010-12-22",14.39,14.6,14.27,14.43,418700.0],["2010-12-23",14.45,14.71,14.38,14.52,287900.0],["2010-12-27",14.46,14.57,14.16,14.48,330800.0],["2010-12-28",14.5,14.54,14.29,14.29,264400.0],["2010-12-29",14.31,14.77,14.27,14.68,322300.0],["2010-12-30",14.7,15.09,14.65,14.7,232400.0],["2010-12-31",14.7,14.82,14.1,14.53,1088800.0],["2011-01-03",14.73,15.31,14.65,14.92,560900.0],["2011-01-04",14.99,15.3,14.53,14.67,1222000.0],["2011-01-05",14.59,14.82,14.31,14.48,790600.0],["2011-01-06",14.53,14.54,14.01,14.13,601300.0],["2011-01-07",14.22,14.29,13.51,13.93,694400.0],["2011-01-10",13.89,13.98,13.59,13.83,904800.0],["2011-01-11",13.92,13.93,13.55,13.74,689800.0],["2011-01-12",13.92,14.13,13.76,13.99,708600.0],["2011-01-13",14.04,14.1,13.88,13.9,405500.0],["2011-01-14",13.88,13.91,13.47,13.63,889300.0],["2011-01-18",13.69,13.69,13.07,13.19,968300.0],["2011-01-19",13.19,13.19,12.64,12.66,1211400.0],["2011-01-20",12.6,13.37,12.6,12.91,1517900.0],["2011-01-21",12.97,13.04,12.58,12.7,711400.0],["2011-01-24",12.77,13.06,12.58,12.88,633700.0],["2011-01-25",12.78,13.02,12.66,13.01,625900.0],["2011-01-26",13.02,13.28,12.72,13.06,741200.0],["2011-01-27",13.1,13.35,12.91,13.33,658100.0],["2011-01-28",13.27,13.41,12.84,13.09,1083300.0],["2011-01-31",13.18,13.34,12.94,13.16,497000.0],["2011-02-01",13.26,13.6,13.16,13.39,492600.0],["2011-02-02",13.31,13.33,12.57,12.63,955700.0],["2011-02-03",13.12,14.96,13.12,14.37,1966200.0],["2011-02-04",14.42,14.91,14.18,14.53,972500.0],["2011-02-07",14.59,14.8,14.21,14.28,916000.0],["2011-02-08",14.23,14.35,13.97,14.2,810200.0],["2011-02-09",14.12,14.35,13.77,14.11,607800.0],["2011-02-10",14.04,14.07,13.75,13.91,541600.0],["2011-02-11",13.86,14.0,13.64,13.95,655300.0],["2011-02-14",14.0,14.17,13.71,13.93,456100.0],["2011-02-15",13.88,13.89,13.5,13.59,621100.0],["2011-02-16",13.67,14.02,13.59,13.74,587700.0],["2011-02-17",13.71,14.02,13.66,13.85,563000.0],["2011-02-18",13.84,13.87,13.61,13.84,649100.0],["2011-02-22",13.71,13.86,13.43,13.49,663600.0],["2011-02-23",13.49,13.51,12.73,12.96,898800.0],["2011-02-24",12.99,13.32,12.81,13.02,824900.0],["2011-02-25",13.04,13.28,12.86,13.18,773900.0],["2011-02-28",13.27,13.38,12.86,12.97,607800.0],["2011-03-01",12.92,13.0,12.68,12.84,1026500.0],["2011-03-02",12.79,13.12,12.79,13.05,1206200.0],["2011-03-03",13.21,13.42,12.92,13.35,1037400.0],["2011-03-04",13.31,13.34,12.93,13.02,791200.0],["2011-03-07",12.95,13.22,12.55,12.69,1203200.0],["2011-03-08",12.71,12.95,12.6,12.8,714800.0],["2011-03-09",12.73,13.0,12.67,12.83,549100.0],["2011-03-10",12.62,12.88,12.49,12.63,920400.0],["2011-03-11",12.58,13.17,12.52,13.08,1029800.0],["2011-03-14",12.91,13.2,12.61,13.04,1122600.0],["2011-03-15",12.62,13.66,12.61,13.52,1142300.0],["2011-03-16",13.77,13.78,13.12,13.3,1114600.0],["2011-03-17",13.56,13.56,13.16,13.2,637300.0],["2011-03-18",13.36,13.55,13.02,13.18,2278800.0],["2011-03-21",13.34,13.74,13.09,13.66,776900.0],["2011-03-22",13.69,13.79,13.46,13.48,733400.0],["2011-03-23",13.43,13.59,13.0,13.54,668600.0],["2011-03-24",13.63,13.7,13.43,13.55,513700.0],["2011-03-25",13.62,14.02,13.54,13.77,483600.0],["2011-03-28",13.8,13.95,13.32,13.37,591400.0],["2011-03-29",13.4,13.68,13.15,13.62,544300.0],["2011-03-30",13.68,14.15,13.62,14.08,767900.0],["2011-03-31",14.09,14.21,13.73,14.01,611800.0],["2011-04-01",14.16,14.23,13.73,13.79,646500.0],["2011-04-04",13.84,13.96,13.63,13.79,430600.0],["2011-04-05",13.74,14.52,13.71,14.33,831500.0],["2011-04-06",14.43,14.6,14.23,14.42,498300.0],["2011-04-07",14.39,14.9,14.39,14.54,626500.0],["2011-04-08",14.62,14.66,13.88,14.06,506800.0],["2011-04-11",14.06,14.3,14.03,14.25,565200.0],["2011-04-12",14.19,14.49,13.98,14.02,680200.0],["2011-04-13",14.06,14.13,13.51,13.73,584500.0],["2011-04-14",13.59,13.69,13.53,13.65,408400.0],["2011-04-15",13.59,13.8,13.53,13.67,675900.0],["2011-04-18",13.47,13.55,13.16,13.42,568200.0],["2011-04-19",13.44,13.51,13.18,13.41,569300.0],["2011-04-20",13.68,14.24,13.68,14.24,837300.0],["2011-04-21",14.36,14.44,14.15,14.3,361300.0],["2011-04-25",14.24,14.28,14.0,14.2,393200.0],["2011-04-26",14.26,14.73,14.19,14.47,568200.0],["2011-04-27",14.52,14.73,14.41,14.65,655300.0],["2011-04-28",14.63,14.84,14.51,14.79,490200.0],["2011-04-29",14.83,15.0,14.71,14.79,660000.0],["2011-05-02",14.91,14.98,14.5,14.52,600600.0],["2011-05-03",14.52,14.64,14.34,14.48,582700.0],["2011-05-04",14.83,14.9,14.29,14.66,866900.0],["2011-05-05",14.29,15.3,14.14,15.01,1349200.0],["2011-05-06",15.75,16.16,15.56,15.8,1062100.0],["2011-05-09",15.73,15.85,15.39,15.47,1025900.0],["2011-05-10",15.5,15.94,15.38,15.92,809100.0],["2011-05-11",15.89,16.0,15.38,15.8,615300.0],["2011-05-12",15.73,16.38,15.5,16.35,925000.0],["2011-05-13",16.38,16.73,16.2,16.31,853500.0],["2011-05-16",16.21,16.34,15.73,15.79,705200.0],["2011-05-17",15.73,15.97,15.51,15.65,602400.0],["2011-05-18",15.64,16.37,15.59,16.3,762900.0],["2011-05-19",16.34,16.61,16.24,16.47,872100.0],["2011-05-20",16.2,16.4,15.84,16.15,1021100.0],["2011-05-23",15.88,16.08,15.71,15.78,744600.0],["2011-05-24",15.86,16.0,15.61,15.84,608200.0],["2011-05-25",15.76,16.07,15.68,16.06,1028200.0],["2011-05-26",15.93,16.68,15.93,16.58,770800.0],["2011-05-27",16.64,16.8,16.45,16.6,509500.0],["2011-05-31",16.78,16.83,16.45,16.76,1120100.0],["2011-06-01",16.75,16.75,16.41,16.42,1061400.0],["2011-06-02",16.5,16.75,16.27,16.29,1109700.0],["2011-06-03",16.06,16.52,15.94,16.35,933000.0],["2011-06-06",16.32,16.44,15.82,15.84,782900.0],["2011-06-07",15.97,16.42,15.94,16.07,1110500.0],["2011-06-08",16.05,16.08,15.65,15.8,1349500.0],["2011-06-09",15.85,16.27,15.7,16.11,1126800.0],["2011-06-10",16.01,16.04,15.28,15.55,1243200.0],["2011-06-13",15.66,15.99,15.48,15.57,839700.0],["2011-06-14",15.81,16.47,15.71,16.24,1142100.0],["2011-06-15",16.05,16.36,15.88,15.98,1137600.0],["2011-06-16",15.99,16.35,15.83,16.14,985500.0],["2011-06-17",16.3,16.9,16.25,16.57,2210400.0],["2011-06-20",16.62,16.96,16.4,16.8,1647000.0],["2011-06-21",16.86,17.48,16.79,17.43,1363700.0],["2011-06-22",17.38,17.8,17.19,17.23,1187300.0],["2011-06-23",16.96,17.32,16.74,17.18,1651700.0],["2011-06-24",17.23,17.26,16.77,16.85,7984600.0],["2011-06-27",16.94,17.15,16.62,17.01,1368700.0],["2011-06-28",17.11,17.29,17.05,17.15,1267600.0],["2011-06-29",17.32,17.32,16.92,17.09,731500.0],["2011-06-30",17.12,17.18,16.99,17.1,680300.0],["2011-07-01",17.2,17.48,17.14,17.37,1033800.0],["2011-07-05",17.48,17.79,17.33,17.7,1582000.0],["2011-07-06",17.71,17.97,17.54,17.58,2468000.0],["2011-07-07",17.86,18.62,17.77,18.47,1871600.0],["2011-07-08",18.1,18.13,17.9,18.11,798600.0],["2011-07-11",17.87,18.17,17.66,17.77,725900.0],["2011-07-12",17.69,17.88,17.51,17.61,493300.0],["2011-07-13",17.67,17.94,17.57,17.61,410700.0],["2011-07-14",17.71,17.86,17.42,17.68,815000.0],["2011-07-15",17.73,17.73,17.22,17.5,630700.0],["2011-07-18",17.47,17.47,17.04,17.36,401800.0],["2011-07-19",17.5,18.0,17.47,17.96,824500.0],["2011-07-20",18.03,18.03,17.6,17.89,682100.0],["2011-07-21",17.98,18.25,17.95,18.02,857400.0],["2011-07-22",18.01,18.1,17.82,18.0,629800.0],["2011-07-25",17.79,18.0,17.52,17.78,450900.0],["2011-07-26",17.77,18.03,17.63,17.79,676400.0],["2011-07-27",17.6,17.71,17.25,17.38,737600.0],["2011-07-28",17.32,17.6,17.18,17.18,466300.0],["2011-07-29",16.98,17.28,16.8,17.2,612200.0],["2011-08-01",17.42,17.5,16.85,17.09,382200.0],["2011-08-02",16.95,17.12,16.36,16.38,561300.0],["2011-08-03",16.39,16.68,15.56,16.63,1124900.0],["2011-08-04",15.24,16.12,15.23,15.52,1551500.0],["2011-08-05",15.93,17.01,15.36,16.9,2543000.0],["2011-08-08",16.35,16.75,15.32,15.67,1652400.0],["2011-08-09",16.12,16.75,15.44,16.74,1907200.0],["2011-08-10",16.27,16.82,16.0,16.1,1150100.0],["2011-08-11",16.26,17.14,16.2,16.88,920000.0],["2011-08-12",17.15,17.2,16.4,16.93,1271100.0],["2011-08-15",17.13,17.13,16.0,16.44,1330400.0],["2011-08-16",16.2,16.7,16.05,16.45,1067000.0],["2011-08-17",16.58,16.7,15.84,16.17,610800.0],["2011-08-18",15.67,15.85,15.24,15.45,851300.0],["2011-08-19",15.09,15.66,14.88,14.92,669300.0],["2011-08-22",15.15,15.34,14.97,15.21,578000.0],["2011-08-23",15.27,16.04,14.99,16.03,608900.0],["2011-08-24",15.99,16.47,15.83,16.24,402700.0],["2011-08-25",16.41,16.58,15.79,15.84,546700.0],["2011-08-26",15.69,16.5,15.41,16.42,643400.0],["2011-08-29",16.52,17.11,16.49,17.08,509200.0],["2011-08-30",16.96,17.25,16.77,17.07,899700.0],["2011-08-31",17.12,17.48,16.71,16.9,879400.0],["2011-09-01",16.87,17.4,16.7,17.26,959900.0],["2011-09-02",16.93,17.13,16.6,16.8,706400.0],["2011-09-06",16.21,17.28,16.09,17.24,1367000.0],["2011-09-07",17.47,17.47,17.02,17.26,816800.0],["2011-09-08",17.17,17.33,16.83,17.12,703000.0],["2011-09-09",16.94,17.24,16.59,16.9,625400.0],["2011-09-12",16.68,17.09,16.44,17.09,543000.0],["2011-09-13",17.09,17.5,16.89,17.42,762200.0],["2011-09-14",17.54,17.64,17.24,17.4,959500.0],["2011-09-15",17.58,17.58,17.22,17.51,528000.0],["2011-09-16",17.54,17.87,17.3,17.83,853800.0],["2011-09-19",17.52,17.96,17.29,17.8,466800.0],["2011-09-20",17.87,18.25,17.57,17.57,873100.0],["2011-09-21",17.56,17.98,17.25,17.26,654200.0],["2011-09-22",16.73,17.15,16.23,16.4,887300.0],["2011-09-23",16.38,16.61,16.22,16.4,847500.0],["2011-09-26",16.57,17.05,16.38,17.0,478800.0],["2011-09-27",17.3,17.56,16.94,17.02,401500.0],["2011-09-28",17.02,17.22,16.53,16.6,450600.0],["2011-09-29",16.9,17.09,16.52,16.9,956600.0],["2011-09-30",16.66,16.89,16.47,16.6,1131400.0],["2011-10-03",16.42,16.92,16.19,16.28,965200.0],["2011-10-04",16.08,16.81,15.93,16.8,1200000.0],["2011-10-05",16.75,17.16,16.55,16.98,781600.0],["2011-10-06",16.99,17.32,16.9,17.16,934500.0],["2011-10-07",17.35,17.35,16.89,17.0,877500.0],["2011-10-10",17.3,17.7,17.19,17.55,729500.0],["2011-10-11",16.62,16.73,16.24,16.5,2945000.0],["2011-10-12",16.41,17.09,16.39,16.96,2243800.0],["2011-10-13",17.57,17.83,17.46,17.54,9770800.0],["2011-10-14",17.65,17.77,17.52,17.69,1618200.0],["2011-10-17",17.65,18.09,17.65,17.78,1150400.0],["2011-10-18",17.74,18.05,17.68,17.96,1836000.0],["2011-10-19",17.99,18.25,17.81,17.84,897800.0],["2011-10-20",17.78,18.1,17.78,18.03,1016700.0],["2011-10-21",18.22,18.98,18.1,18.8,2478300.0],["2011-10-24",18.88,19.56,18.85,19.35,2164200.0],["2011-10-25",19.2,19.2,18.78,18.9,1026600.0],["2011-10-26",19.11,19.31,18.68,19.21,1220600.0],["2011-10-27",19.64,19.94,19.35,19.54,1406100.0],["2011-10-28",19.69,19.72,19.02,19.23,944700.0],["2011-10-31",18.91,19.36,18.91,19.19,870600.0],["2011-11-01",18.69,19.25,18.37,19.14,1347700.0],["2011-11-02",19.37,19.5,19.13,19.34,1261900.0],["2011-11-03",19.53,19.82,18.96,19.73,1031400.0],["2011-11-04",19.63,19.73,19.31,19.73,1220500.0],["2011-11-07",19.8,19.91,19.51,19.84,864200.0],["2011-11-08",19.99,20.39,19.88,20.33,1184900.0],["2011-11-09",19.93,20.17,19.67,19.85,1196900.0],["2011-11-10",20.1,20.18,19.93,20.1,958900.0],["2011-11-11",20.3,20.47,20.1,20.44,765900.0],["2011-11-14",20.45,20.55,20.15,20.39,791500.0],["2011-11-15",20.17,20.43,20.09,20.17,1442400.0],["2011-11-16",20.09,20.94,20.0,20.46,1562400.0],["2011-11-17",20.22,20.27,19.38,19.62,1892100.0],["2011-11-18",19.55,19.63,19.33,19.58,1371700.0],["2011-11-21",19.31,19.31,18.8,19.21,1147400.0],["2011-11-22",19.14,19.34,19.0,19.1,585300.0],["2011-11-23",18.96,19.39,18.95,19.25,1115700.0],["2011-11-25",19.23,19.45,19.14,19.22,485000.0],["2011-11-28",19.53,19.75,19.17,19.33,1098900.0],["2011-11-29",19.27,19.42,19.15,19.26,1067900.0],["2011-11-30",19.68,20.11,19.65,20.1,2038500.0],["2011-12-01",20.0,20.38,19.78,19.92,1062900.0],["2011-12-02",20.03,20.17,19.79,19.82,664800.0],["2011-12-05",20.05,20.27,19.93,20.05,511000.0],["2011-12-06",20.06,20.11,19.87,20.0,775900.0],["2011-12-07",19.87,20.12,19.69,20.06,805000.0],["2011-12-08",19.97,20.2,19.85,20.05,787400.0],["2011-12-09",20.13,20.78,20.07,20.6,871800.0],["2011-12-12",20.42,20.51,20.0,20.25,1276700.0],["2011-12-13",20.25,20.42,19.58,19.65,1087700.0],["2011-12-14",19.61,19.78,19.48,19.49,992100.0],["2011-12-15",19.67,20.1,19.62,19.99,1094900.0],["2011-12-16",20.17,20.83,20.01,20.77,1755500.0],["2011-12-19",20.85,21.0,20.64,20.72,1320300.0],["2011-12-20",20.99,21.22,20.91,21.2,1052000.0],["2011-12-21",21.13,21.67,21.0,21.58,846900.0],["2011-12-22",21.85,21.85,21.41,21.51,1135600.0],["2011-12-23",21.56,21.58,21.33,21.51,450200.0],["2011-12-27",21.49,21.62,21.29,21.55,625500.0],["2011-12-28",21.45,21.7,21.19,21.21,443700.0],["2011-12-29",21.27,21.36,21.13,21.27,659600.0],["2011-12-30",21.27,21.33,21.06,21.13,549700.0],["2012-01-03",21.32,21.48,20.53,20.9,1200000.0],["2012-01-04",20.85,20.99,20.57,20.58,1246800.0],["2012-01-05",20.47,20.74,20.36,20.68,1398200.0],["2012-01-06",20.63,20.76,20.44,20.52,893000.0],["2012-01-09",20.45,20.55,20.15,20.4,1364600.0],["2012-01-10",20.61,20.61,19.92,19.98,1802600.0],["2012-01-11",19.85,20.1,19.63,20.04,1241300.0],["2012-01-12",20.14,20.28,19.89,20.16,1175200.0],["2012-01-13",20.04,20.35,20.0,20.24,656100.0],["2012-01-17",20.24,20.36,20.03,20.06,659000.0],["2012-01-18",19.95,20.42,19.91,20.42,1122600.0],["2012-01-19",20.42,20.61,20.3,20.5,1076800.0],["2012-01-20",20.45,20.53,20.14,20.17,518500.0],["2012-01-23",20.07,20.33,19.95,20.13,661400.0],["2012-01-24",19.95,20.33,19.84,20.18,914200.0],["2012-01-25",20.14,20.51,20.0,20.45,730000.0],["2012-01-26",20.37,20.73,20.36,20.58,765900.0],["2012-01-27",20.49,20.86,20.49,20.73,516500.0],["2012-01-30",20.7,20.89,20.61,20.68,552200.0],["2012-01-31",20.71,20.72,20.34,20.62,996800.0],["2012-02-01",20.67,20.84,20.66,20.7,835200.0],["2012-02-02",20.93,21.99,20.73,21.94,2224700.0],["2012-02-03",22.01,22.14,21.5,21.82,1996700.0],["2012-02-06",21.82,22.05,21.72,21.85,1407100.0],["2012-02-07",20.96,21.15,20.77,20.82,8698500.0],["2012-02-08",20.95,21.7,20.92,21.65,5172600.0],["2012-02-09",21.74,22.15,21.74,21.93,3442000.0],["2012-02-10",22.0,22.92,21.9,22.92,3645300.0],["2012-02-13",23.07,23.53,23.01,23.2,2305400.0],["2012-02-14",22.88,23.21,22.73,23.16,1361500.0],["2012-02-15",23.29,23.57,23.05,23.25,1594100.0],["2012-02-16",23.22,23.44,23.03,23.17,1386400.0],["2012-02-17",23.35,23.69,23.26,23.62,1211900.0],["2012-02-21",23.62,23.8,23.29,23.58,1498700.0],["2012-02-22",23.48,23.61,23.34,23.43,1136500.0],["2012-02-23",23.43,23.88,23.3,23.46,935400.0],["2012-02-24",23.45,23.55,23.22,23.32,936200.0],["2012-02-27",23.24,23.5,23.12,23.45,1339600.0],["2012-02-28",23.42,23.66,23.22,23.44,845200.0],["2012-02-29",23.53,23.91,23.17,23.8,1164500.0],["2012-03-01",23.8,24.18,23.77,24.08,1109500.0],["2012-03-02",24.0,24.31,23.94,24.11,739900.0],["2012-03-05",24.01,24.42,24.01,24.39,1007300.0],["2012-03-06",24.13,24.28,24.06,24.22,1618900.0],["2012-03-07",24.33,24.53,24.09,24.5,742100.0],["2012-03-08",24.63,25.03,24.56,24.95,1822900.0],["2012-03-09",25.06,25.63,24.86,25.59,3609900.0],["2012-03-12",25.61,25.61,24.96,25.0,1539400.0],["2012-03-13",25.09,25.24,24.83,25.08,1326100.0],["2012-03-14",25.2,25.28,24.77,24.87,1048600.0],["2012-03-15",24.96,25.07,24.77,24.89,605400.0],["2012-03-16",24.92,24.94,24.45,24.46,1288100.0],["2012-03-19",24.47,24.58,24.3,24.44,1747200.0],["2012-03-20",24.39,24.49,24.16,24.24,1809800.0],["2012-03-21",24.35,24.61,24.28,24.4,1260600.0],["2012-03-22",24.25,24.48,24.19,24.43,625200.0],["2012-03-23",24.46,24.5,24.1,24.45,573500.0],["2012-03-26",24.54,25.21,24.54,25.02,1152200.0],["2012-03-27",25.06,25.21,24.77,25.2,1148200.0],["2012-03-28",25.25,25.27,24.82,25.1,1101400.0],["2012-03-29",24.93,25.03,24.75,24.98,903500.0],["2012-03-30",25.06,25.07,24.75,24.8,803000.0],["2012-04-02",24.85,25.43,24.84,25.31,1171100.0],["2012-04-03",25.26,25.66,25.24,25.48,759200.0],["2012-04-04",25.3,25.62,25.15,25.57,1196300.0],["2012-04-05",25.44,25.79,25.44,25.62,718600.0],["2012-04-09",25.41,25.63,25.07,25.52,624200.0],["2012-04-10",25.43,25.5,24.65,24.79,1213900.0],["2012-04-11",24.9,25.21,24.73,25.21,738500.0],["2012-04-12",25.16,25.38,25.06,25.22,665100.0],["2012-04-13",25.25,25.78,25.17,25.56,846500.0],["2012-04-16",25.66,25.85,25.19,25.49,1254300.0],["2012-04-17",25.58,25.7,25.43,25.59,1052300.0],["2012-04-18",25.49,25.89,25.37,25.85,708200.0],["2012-04-19",25.78,25.91,25.37,25.58,653200.0],["2012-04-20",25.72,26.45,25.72,26.09,1057600.0],["2012-04-23",25.89,25.89,25.45,25.51,699000.0],["2012-04-24",25.56,25.69,24.86,25.21,2127400.0],["2012-04-25",25.38,25.81,25.38,25.8,697000.0],["2012-04-26",25.74,26.42,25.64,26.28,1263200.0],["2012-04-27",26.32,26.85,26.14,26.72,1131800.0],["2012-04-30",26.71,26.9,26.3,26.6,919300.0],["2012-05-01",26.53,26.78,26.17,26.18,1645200.0],["2012-05-02",26.16,26.72,25.95,26.54,1971000.0],["2012-05-03",27.0,27.74,26.57,26.97,2827500.0],["2012-05-04",27.38,27.74,27.15,27.4,1935600.0],["2012-05-07",27.39,27.66,26.99,27.02,1456000.0],["2012-05-08",26.5,26.75,26.3,26.56,3957300.0],["2012-05-09",26.36,26.69,26.35,26.6,1610700.0],["2012-05-10",26.8,27.03,26.51,26.69,1578500.0],["2012-05-11",26.59,27.19,26.43,27.08,3042600.0],["2012-05-14",26.98,27.04,26.39,26.61,1316300.0],["2012-05-15",26.56,27.09,26.46,26.73,1407800.0],["2012-05-16",26.73,26.99,26.54,26.82,1396100.0],["2012-05-17",26.84,26.93,25.63,25.79,2954800.0],["2012-05-18",25.79,26.05,25.42,25.76,1621600.0],["2012-05-21",25.74,26.12,25.51,25.94,1672600.0],["2012-05-22",25.97,26.56,25.95,26.38,1803500.0],["2012-05-23",26.19,26.56,26.18,26.54,1388700.0],["2012-05-24",26.5,26.71,26.44,26.64,1066200.0],["2012-05-25",26.76,26.96,26.58,26.94,980800.0],["2012-05-29",27.05,27.26,26.84,26.99,1139300.0],["2012-05-30",26.9,26.92,26.52,26.59,975200.0],["2012-05-31",26.57,26.69,26.36,26.43,6394100.0],["2012-06-01",26.06,26.26,25.45,25.71,1183900.0],["2012-06-04",25.7,25.92,25.31,25.81,815000.0],["2012-06-05",25.69,26.24,25.55,26.08,825800.0],["2012-06-06",26.22,26.99,26.18,26.66,2431600.0],["2012-06-07",26.84,27.01,26.44,26.51,1281000.0],["2012-06-08",26.54,26.8,26.16,26.75,1539700.0],["2012-06-11",26.97,27.01,26.17,26.21,1679100.0],["2012-06-12",26.23,26.75,26.01,26.69,1473000.0],["2012-06-13",26.57,26.78,26.26,26.36,1341000.0],["2012-06-14",26.42,26.91,26.38,26.67,1587400.0],["2012-06-15",26.69,27.05,26.4,26.99,1531800.0],["2012-06-18",26.93,27.65,26.71,27.54,1506200.0],["2012-06-19",27.59,28.19,27.59,28.0,2403800.0],["2012-06-20",28.06,28.35,27.72,27.73,1853200.0],["2012-06-21",27.74,27.79,27.04,27.31,2148200.0],["2012-06-22",27.36,27.39,26.86,27.05,5671800.0],["2012-06-25",26.86,27.13,26.26,26.6,1282300.0],["2012-06-26",26.68,26.82,25.98,26.39,1423500.0],["2012-06-27",26.46,26.51,25.66,25.71,1816300.0],["2012-06-28",25.54,25.71,25.08,25.34,1954100.0],["2012-06-29",25.68,25.74,25.08,25.74,3372600.0],["2012-07-02",25.85,26.14,25.68,26.13,1331700.0],["2012-07-03",26.14,26.5,25.96,26.17,782600.0],["2012-07-05",26.15,26.76,26.06,26.53,1174500.0],["2012-07-06",27.2,27.69,26.79,27.11,2293700.0],["2012-07-09",27.0,27.01,26.82,26.96,933400.0],["2012-07-10",26.99,27.16,26.82,27.01,1752000.0],["2012-07-11",27.03,27.11,26.62,26.85,898000.0],["2012-07-12",26.62,27.2,26.53,27.0,835300.0],["2012-07-13",26.99,27.59,26.99,27.38,547500.0],["2012-07-16",27.3,27.55,27.12,27.17,501000.0],["2012-07-17",27.19,27.48,26.93,27.09,1234400.0],["2012-07-18",25.14,25.66,24.73,25.21,9374300.0],["2012-07-19",25.43,26.12,25.13,26.05,2751500.0],["2012-07-20",25.96,26.05,25.78,25.9,1283600.0],["2012-07-23",25.5,26.01,25.3,25.69,2443200.0],["2012-07-24",25.56,25.74,25.11,25.41,1015700.0],["2012-07-25",25.42,25.53,25.24,25.43,958000.0],["2012-07-26",25.72,26.36,25.64,26.28,1595100.0],["2012-07-27",26.33,26.91,26.29,26.72,1688000.0],["2012-07-30",26.83,26.93,26.61,26.81,1203300.0],["2012-07-31",26.84,26.84,26.4,26.42,1429100.0],["2012-08-01",26.54,26.74,26.08,26.24,1547700.0],["2012-08-02",25.7,26.66,25.7,26.24,1239700.0],["2012-08-03",26.6,26.74,26.28,26.72,1086100.0],["2012-08-06",26.82,26.9,26.44,26.67,1208900.0],["2012-08-07",26.9,27.05,26.65,26.92,816700.0],["2012-08-08",26.81,27.0,26.58,26.88,1143500.0],["2012-08-09",26.87,27.05,26.72,26.83,841900.0],["2012-08-10",26.84,26.87,26.54,26.67,677000.0],["2012-08-13",26.65,26.72,26.38,26.64,756800.0],["2012-08-14",26.79,27.3,26.78,27.07,1189200.0],["2012-08-15",26.95,27.2,26.88,27.05,981300.0],["2012-08-16",27.09,27.33,27.0,27.25,1470200.0],["2012-08-17",27.38,27.55,27.14,27.53,1166800.0],["2012-08-20",27.45,27.68,27.38,27.55,1318900.0],["2012-08-21",27.55,27.65,27.41,27.47,695400.0],["2012-08-22",27.37,27.5,27.19,27.3,725800.0],["2012-08-23",27.16,27.24,27.0,27.07,495600.0],["2012-08-24",26.97,27.21,26.83,27.02,686600.0],["2012-08-27",27.11,27.38,26.97,27.35,572600.0],["2012-08-28",27.92,28.29,27.87,28.07,1476600.0],["2012-08-29",28.1,28.13,27.67,27.7,1197000.0],["2012-08-30",27.68,27.81,27.44,27.54,796500.0],["2012-08-31",27.71,27.77,27.38,27.5,1109200.0],["2012-09-04",27.4,27.64,27.37,27.58,904900.0],["2012-09-05",27.64,27.78,27.54,27.56,880600.0],["2012-09-06",27.72,28.15,27.69,27.99,975800.0],["2012-09-07",27.35,27.5,27.11,27.29,3971300.0],["2012-09-10",27.36,27.37,27.14,27.18,1276300.0],["2012-09-11",27.15,27.27,26.95,27.06,1195500.0],["2012-09-12",27.16,27.23,26.85,27.12,1156200.0],["2012-09-13",27.15,27.15,26.65,26.7,1526000.0],["2012-09-14",26.84,26.97,26.22,26.39,3276600.0],["2012-09-17",26.4,26.65,26.36,26.53,1540900.0],["2012-09-18",26.5,26.56,26.16,26.48,849500.0],["2012-09-19",26.45,27.0,26.3,26.97,1174500.0],["2012-09-20",26.9,27.04,26.77,26.89,933800.0],["2012-09-21",26.93,27.03,26.79,26.92,1397100.0],["2012-09-24",27.14,27.31,26.9,27.25,1107100.0],["2012-09-25",27.24,27.27,25.65,25.71,2291500.0],["2012-09-26",25.75,25.9,24.71,25.08,3641800.0],["2012-09-27",24.51,25.26,23.95,25.24,4649200.0],["2012-09-28",25.25,25.42,24.97,25.09,2048100.0],["2012-10-01",25.1,25.42,24.84,24.89,1400200.0],["2012-10-02",24.99,25.2,24.84,25.16,1370900.0],["2012-10-03",25.19,25.59,25.13,25.51,1440300.0],["2012-10-04",25.54,25.83,25.46,25.75,1732100.0],["2012-10-05",25.9,26.57,25.79,26.09,2565900.0],["2012-10-08",26.08,26.08,25.91,26.0,1619800.0],["2012-10-09",25.94,25.95,25.51,25.65,1035500.0],["2012-10-10",25.63,25.74,25.4,25.54,1074600.0],["2012-10-11",25.68,25.72,25.03,25.04,3050700.0],["2012-10-12",25.0,25.06,24.59,24.67,1897200.0],["2012-10-15",24.67,24.67,23.82,23.87,3078500.0],["2012-10-16",23.86,24.27,23.86,24.1,3192600.0],["2012-10-17",24.1,24.22,24.0,24.09,2296800.0],["2012-10-18",24.07,24.13,23.72,23.84,1830500.0],["2012-10-19",23.79,23.86,23.35,23.52,1829100.0],["2012-10-22",23.35,23.57,23.16,23.38,1038200.0],["2012-10-23",23.18,23.23,22.85,22.99,2203300.0],["2012-10-24",23.07,23.19,22.75,22.76,1442000.0],["2012-10-25",22.86,23.13,22.7,23.09,1391600.0],["2012-10-26",23.04,23.53,22.95,23.49,2071000.0],["2012-10-31",23.44,24.15,23.21,24.08,3236100.0],["2012-11-01",22.49,25.01,22.49,24.99,3476500.0],["2012-11-02",25.03,25.34,25.0,25.2,3132900.0],["2012-11-05",25.05,25.31,24.99,25.18,1794000.0],["2012-11-06",25.25,25.63,25.1,25.53,1613100.0],["2012-11-07",25.36,25.64,25.21,25.45,2781800.0],["2012-11-08",25.35,25.49,25.15,25.22,2352000.0],["2012-11-09",25.1,25.33,24.88,25.05,1632200.0],["2012-11-12",25.11,25.22,24.88,24.93,2117500.0],["2012-11-13",24.74,25.17,24.42,25.07,2069100.0],["2012-11-14",25.03,25.56,24.71,24.75,2674300.0],["2012-11-15",24.77,25.78,24.03,24.25,6419100.0],["2012-11-16",24.3,24.67,24.1,24.38,3032100.0],["2012-11-19",24.38,24.6,24.16,24.49,2979300.0],["2012-11-20",24.53,24.65,24.13,24.29,2080600.0],["2012-11-21",24.33,24.42,24.18,24.26,1984300.0],["2012-11-23",24.38,24.89,24.32,24.89,743100.0],["2012-11-26",24.8,24.96,24.58,24.65,1840400.0],["2012-11-27",24.75,24.86,24.54,24.74,1615700.0],["2012-11-28",24.69,25.25,24.64,25.2,1501300.0],["2012-11-29",25.16,25.19,24.9,25.15,1317300.0],["2012-11-30",25.24,25.41,25.09,25.35,1215600.0],["2012-12-03",25.5,25.5,24.97,25.0,1024400.0],["2012-12-04",25.01,25.09,24.58,25.03,1544400.0],["2012-12-05",25.04,25.2,24.53,24.59,1053400.0],["2012-12-06",24.55,24.55,24.19,24.25,1604900.0],["2012-12-07",24.38,24.44,23.88,23.97,1594100.0],["2012-12-10",23.96,24.08,23.68,23.69,1369300.0],["2012-12-11",23.81,24.0,23.69,23.9,1225600.0],["2012-12-12",24.0,24.0,23.69,23.9,2777400.0],["2012-12-13",23.94,24.19,23.53,23.57,1406900.0],["2012-12-14",23.5,23.68,23.3,23.4,1500100.0],["2012-12-17",23.35,23.44,23.14,23.42,1357800.0],["2012-12-18",23.42,23.69,23.21,23.62,2474700.0],["2012-12-19",23.64,24.39,23.56,24.23,2045900.0],["2012-12-20",24.21,24.31,23.91,24.24,1802000.0],["2012-12-21",23.97,24.21,23.76,24.19,2016200.0],["2012-12-24",24.18,24.23,23.84,24.0,502500.0],["2012-12-26",23.96,24.06,23.68,23.92,1968500.0],["2012-12-27",23.84,24.04,23.65,24.0,1384500.0],["2012-12-28",23.89,24.01,23.38,23.43,1516200.0],["2012-12-31",23.36,23.79,23.2,23.57,2707000.0],["2013-01-02",24.06,24.8,23.98,24.73,1520500.0],["2013-01-03",24.85,25.19,24.67,24.78,885400.0],["2013-01-04",24.86,24.86,24.23,24.28,1382600.0],["2013-01-07",24.23,24.28,23.94,24.19,1192800.0],["2013-01-08",24.12,24.28,23.77,23.78,1217600.0],["2013-01-09",23.83,24.16,23.57,24.07,1487300.0],["2013-01-10",24.12,24.33,23.91,24.27,1766800.0],["2013-01-11",24.23,24.33,24.1,24.28,1321400.0],["2013-01-14",24.28,24.38,24.07,24.35,1327800.0],["2013-01-15",24.41,24.81,24.19,24.81,1241800.0],["2013-01-16",24.85,25.05,24.67,25.05,864800.0],["2013-01-17",25.02,25.2,24.98,25.08,1424600.0],["2013-01-18",25.1,25.39,25.08,25.34,1739900.0],["2013-01-22",25.35,25.72,25.23,25.59,1056600.0],["2013-01-23",25.6,26.09,25.56,26.07,1589100.0],["2013-01-24",26.09,26.57,26.07,26.4,2487300.0],["2013-01-25",26.56,26.87,26.46,26.76,1686800.0],["2013-01-28",26.72,26.73,26.33,26.53,1583200.0],["2013-01-29",26.4,26.6,26.32,26.49,1243200.0],["2013-01-30",26.5,26.57,26.33,26.36,1236600.0],["2013-01-31",26.35,26.63,26.27,26.54,1545600.0],["2013-02-01",26.65,27.44,26.55,27.32,2491900.0],["2013-02-04",27.09,27.15,26.36,26.64,3294900.0],["2013-02-05",26.9,27.11,26.64,26.78,1628000.0],["2013-02-06",26.68,26.95,26.51,26.84,2218000.0],["2013-02-07",25.73,26.48,25.0,26.19,6622200.0],["2013-02-08",26.18,27.04,26.02,27.04,1989800.0],["2013-02-11",26.94,27.09,26.48,26.51,2408000.0],["2013-02-12",26.59,26.65,26.16,26.43,2530100.0],["2013-02-13",26.46,26.69,26.31,26.59,1926900.0],["2013-02-14",26.38,26.79,26.29,26.71,2169900.0],["2013-02-15",26.69,27.72,26.63,27.34,3373800.0],["2013-02-19",27.26,27.61,26.98,27.58,2011500.0],["2013-02-20",27.52,27.74,27.43,27.47,2181100.0],["2013-02-21",27.38,27.47,27.16,27.28,3207300.0],["2013-02-22",27.38,27.58,27.14,27.47,2008600.0],["2013-02-25",27.59,27.7,27.02,27.04,1861100.0],["2013-02-26",27.08,27.37,26.64,27.23,2793500.0],["2013-02-27",27.21,27.8,27.19,27.58,1448000.0],["2013-02-28",27.52,27.86,27.47,27.74,1870700.0],["2013-03-01",27.59,27.96,27.31,27.8,1611600.0],["2013-03-04",28.11,28.31,27.78,28.23,1212700.0],["2013-03-05",28.3,28.5,28.17,28.48,1384800.0],["2013-03-06",28.79,29.51,28.66,29.45,3363900.0],["2013-03-07",29.35,29.73,29.25,29.51,2994600.0],["2013-03-08",29.5,29.68,29.33,29.63,3577600.0],["2013-03-11",29.54,29.67,29.31,29.57,1575700.0],["2013-03-12",29.62,29.65,29.11,29.16,2415900.0],["2013-03-13",29.07,29.46,28.93,29.3,2204000.0],["2013-03-14",29.43,29.49,29.06,29.23,1440900.0],["2013-03-15",29.05,29.21,28.75,29.06,2261600.0],["2013-03-18",28.84,28.99,28.55,28.78,1263600.0],["2013-03-19",28.84,29.02,28.59,29.01,1769000.0],["2013-03-20",29.18,29.78,29.16,29.7,1153500.0],["2013-03-21",29.53,29.65,29.29,29.5,1068900.0],["2013-03-22",29.59,29.65,29.22,29.55,869500.0],["2013-03-25",29.71,29.94,29.39,29.66,1309100.0],["2013-03-26",29.72,29.78,29.36,29.7,1064200.0],["2013-03-27",29.44,29.54,29.02,29.34,2359700.0],["2013-03-28",29.35,29.68,29.31,29.38,944900.0],["2013-04-01",29.4,29.46,29.19,29.24,1005700.0],["2013-04-02",29.38,29.65,29.27,29.38,978100.0],["2013-04-03",29.46,29.51,28.98,29.27,2405300.0],["2013-04-04",29.26,29.56,29.05,29.15,3093900.0],["2013-04-05",28.85,29.3,28.72,29.08,1470400.0],["2013-04-08",29.11,29.45,29.11,29.4,720000.0],["2013-04-09",29.5,29.5,29.01,29.33,981800.0],["2013-04-10",29.44,29.95,29.36,29.82,1398900.0],["2013-04-11",29.9,30.51,29.9,30.17,1494400.0],["2013-04-12",30.07,30.55,30.07,30.55,1002400.0],["2013-04-15",30.37,30.5,30.04,30.05,1141300.0],["2013-04-16",30.23,30.59,30.11,30.52,1174400.0],["2013-04-17",30.39,30.39,29.61,29.77,1443900.0],["2013-04-18",29.77,29.83,28.97,29.24,2068700.0],["2013-04-19",29.16,29.76,29.03,29.58,985600.0],["2013-04-22",29.64,29.73,29.15,29.5,962700.0],["2013-04-23",29.71,29.98,29.48,29.89,653600.0],["2013-04-24",29.98,29.98,29.51,29.75,674800.0],["2013-04-25",29.91,30.29,29.75,29.82,1049700.0],["2013-04-26",29.82,30.0,29.75,29.78,974900.0],["2013-04-29",29.92,30.16,29.71,29.93,1646600.0],["2013-04-30",29.88,30.08,29.58,30.06,2352100.0],["2013-05-01",30.07,30.14,29.51,29.59,1849700.0],["2013-05-02",28.31,30.2,28.27,30.0,4511000.0],["2013-05-03",29.9,30.23,29.85,29.89,1696000.0],["2013-05-06",29.8,30.19,29.8,30.17,1071700.0],["2013-05-07",30.3,30.97,30.17,30.92,1489700.0],["2013-05-08",30.94,31.1,30.56,30.83,1683800.0],["2013-05-09",30.86,31.04,30.44,30.66,1242900.0],["2013-05-10",30.5,30.75,30.44,30.64,1774500.0],["2013-05-13",30.58,30.61,30.23,30.3,1244100.0],["2013-05-14",30.35,30.77,30.32,30.69,1672500.0],["2013-05-15",30.75,31.09,30.46,31.03,1462100.0],["2013-05-16",31.09,31.33,30.92,31.12,1231900.0],["2013-05-17",31.12,31.29,30.99,31.16,941100.0],["2013-05-20",31.05,31.09,30.93,30.94,710800.0],["2013-05-21",30.99,31.42,30.99,31.05,513900.0],["2013-05-22",31.04,31.21,30.75,30.93,820500.0],["2013-05-23",30.62,31.09,30.6,31.01,1051300.0],["2013-05-24",30.82,31.25,30.71,31.01,1661900.0],["2013-05-28",31.25,31.36,31.12,31.16,680000.0],["2013-05-29",31.01,31.16,30.78,30.91,1074400.0],["2013-05-30",30.9,31.13,30.55,30.59,1864700.0],["2013-05-31",30.51,30.95,30.42,30.61,1505900.0],["2013-06-03",30.67,30.67,30.14,30.45,1079300.0],["2013-06-04",30.4,30.69,29.97,30.13,906500.0],["2013-06-05",30.03,30.15,29.45,29.47,1260000.0],["2013-06-06",29.5,29.92,29.5,29.83,733000.0],["2013-06-07",30.1,30.34,29.93,30.05,795300.0],["2013-06-10",30.15,30.17,29.72,29.94,1518700.0],["2013-06-11",29.72,30.18,29.64,30.09,1160700.0],["2013-06-12",30.44,30.72,30.0,30.08,1566400.0],["2013-06-13",30.14,30.53,29.82,30.49,859600.0],["2013-06-14",30.48,30.7,30.24,30.44,671600.0],["2013-06-17",30.58,30.9,30.56,30.68,629600.0],["2013-06-18",30.7,30.82,30.58,30.74,663100.0],["2013-06-19",30.81,30.84,30.24,30.26,521600.0],["2013-06-20",30.01,30.01,29.5,29.53,692000.0],["2013-06-21",29.71,29.75,29.07,29.4,1407600.0],["2013-06-24",29.16,30.04,28.91,29.74,1160200.0],["2013-06-25",30.01,30.55,29.85,30.4,1005900.0],["2013-06-26",30.65,31.0,30.65,30.92,763500.0],["2013-06-27",31.07,31.59,31.03,31.57,947200.0],["2013-06-28",31.58,31.62,31.07,31.1,3264400.0],["2013-07-01",31.15,31.55,31.03,31.12,738500.0],["2013-07-02",31.06,31.19,30.77,30.9,694700.0],["2013-07-03",30.85,31.01,30.69,31.01,402300.0],["2013-07-05",31.27,31.6,30.86,31.55,245000.0],["2013-07-08",31.63,31.74,31.37,31.47,566300.0],["2013-07-09",31.63,31.75,31.4,31.4,748600.0],["2013-07-10",31.44,31.5,31.17,31.47,826400.0],["2013-07-11",31.77,31.86,31.36,31.43,812500.0],["2013-07-12",31.42,31.49,31.33,31.35,543700.0],["2013-07-15",31.44,31.55,31.09,31.13,494100.0],["2013-07-16",31.19,31.34,30.82,30.97,687100.0],["2013-07-17",31.04,31.04,30.57,30.95,747100.0],["2013-07-18",31.04,31.25,30.7,30.84,662600.0],["2013-07-19",30.84,30.88,30.4,30.57,943000.0],["2013-07-22",30.54,30.74,30.49,30.55,740600.0],["2013-07-23",30.05,30.31,29.79,29.82,1462900.0],["2013-07-24",29.93,30.11,29.46,29.6,1130600.0],["2013-07-25",29.55,29.81,29.46,29.7,1434800.0],["2013-07-26",29.6,30.07,29.56,29.92,1178300.0],["2013-07-29",29.85,30.0,29.5,29.91,1633200.0],["2013-07-30",29.94,30.62,29.79,30.6,1238900.0],["2013-07-31",30.65,30.98,30.41,30.51,1987800.0],["2013-08-01",28.96,29.24,25.88,26.83,14947300.0],["2013-08-02",26.85,27.68,26.83,27.68,4843300.0],["2013-08-05",27.7,27.8,27.19,27.36,2206900.0],["2013-08-06",27.3,27.35,26.85,27.29,1891200.0],["2013-08-07",27.18,27.22,26.83,26.99,1293600.0],["2013-08-08",27.11,27.42,26.93,27.2,2522800.0],["2013-08-09",27.15,27.5,27.0,27.39,1531900.0],["2013-08-12",27.2,27.51,27.07,27.45,1694600.0],["2013-08-13",27.5,27.96,27.39,27.84,2203700.0],["2013-08-14",27.7,27.81,27.48,27.55,1578100.0],["2013-08-15",27.27,27.27,26.94,27.0,2193400.0],["2013-08-16",26.89,27.11,26.69,26.7,993900.0],["2013-08-19",26.7,27.11,26.69,26.91,1003900.0],["2013-08-20",26.9,27.25,26.88,26.9,2680300.0],["2013-08-21",26.82,27.1,26.75,26.78,1600200.0],["2013-08-22",26.78,27.0,26.45,26.57,932700.0],["2013-08-23",26.65,26.66,26.3,26.54,1250500.0],["2013-08-26",26.53,26.65,26.39,26.43,790200.0],["2013-08-27",26.19,26.35,25.96,26.03,1260800.0],["2013-08-28",25.97,26.2,25.92,26.06,870000.0],["2013-08-29",25.99,26.27,25.93,26.11,2897800.0],["2013-08-30",26.18,26.46,25.95,26.13,3708800.0],["2013-09-03",26.37,26.47,26.02,26.04,906300.0],["2013-09-04",26.12,26.18,25.84,25.85,1103200.0],["2013-09-05",25.92,26.09,25.66,25.7,1523200.0],["2013-09-06",25.78,25.8,25.25,25.5,2372200.0],["2013-09-09",25.32,25.92,25.28,25.79,2005400.0],["2013-09-10",25.91,25.98,25.6,25.76,1198500.0],["2013-09-11",25.8,26.06,25.66,25.67,2074900.0],["2013-09-12",25.76,25.82,25.54,25.69,1389700.0],["2013-09-13",25.9,26.18,25.73,25.88,2564300.0],["2013-09-16",26.17,26.38,26.05,26.35,2291900.0],["2013-09-17",26.4,26.66,26.36,26.6,820500.0],["2013-09-18",26.57,27.11,26.57,27.01,1500300.0],["2013-09-19",27.01,27.38,27.0,27.18,1277400.0],["2013-09-20",27.19,27.3,26.96,26.96,2404000.0],["2013-09-23",26.89,27.27,26.77,27.15,1912200.0],["2013-09-24",27.1,27.2,26.69,27.02,1989800.0],["2013-09-25",26.99,26.99,26.31,26.37,1315900.0],["2013-09-26",26.4,26.74,26.4,26.46,907700.0],["2013-09-27",26.34,26.43,26.07,26.36,1266800.0],["2013-09-30",26.14,26.46,26.11,26.16,1097100.0],["2013-10-01",26.15,26.46,26.04,26.46,1193100.0],["2013-10-02",26.41,26.79,26.23,26.67,944200.0],["2013-10-03",26.7,26.86,26.48,26.7,1515600.0],["2013-10-04",26.7,26.77,26.46,26.46,609200.0],["2013-10-07",26.33,26.45,26.05,26.18,484600.0],["2013-10-08",26.0,26.11,25.54,25.68,1520800.0],["2013-10-09",25.77,25.85,25.38,25.49,1284600.0],["2013-10-10",25.68,25.92,25.48,25.81,1038500.0],["2013-10-11",25.82,26.29,25.8,26.08,2085800.0],["2013-10-14",26.0,26.2,25.88,26.15,787800.0],["2013-10-15",25.99,26.02,25.45,25.53,1178900.0],["2013-10-16",25.68,25.93,25.27,25.77,2382000.0],["2013-10-17",25.72,26.17,25.61,26.14,1950000.0],["2013-10-18",26.22,26.24,25.9,26.21,1109700.0],["2013-10-21",26.28,26.34,26.08,26.33,825700.0],["2013-10-22",26.45,26.77,26.33,26.62,843500.0],["2013-10-23",26.5,26.59,26.38,26.52,612400.0],["2013-10-24",26.59,26.69,26.33,26.67,601400.0],["2013-10-25",26.68,26.68,26.35,26.6,502300.0],["2013-10-28",26.54,26.69,26.3,26.33,851700.0],["2013-10-29",26.33,26.46,26.13,26.19,961900.0],["2013-10-30",26.18,26.52,25.96,26.3,1660700.0],["2013-10-31",26.27,26.48,26.19,26.32,1451800.0],["2013-11-01",26.24,26.39,25.79,25.97,1756000.0],["2013-11-04",26.08,26.2,25.85,26.14,940600.0],["2013-11-05",26.14,26.14,25.84,26.0,1481000.0],["2013-11-06",26.07,26.32,25.83,26.18,1794200.0],["2013-11-07",26.27,26.54,25.65,25.93,2415900.0],["2013-11-08",25.85,26.2,25.82,26.19,2413600.0],["2013-11-11",26.23,27.21,26.2,27.19,2096800.0],["2013-11-12",27.19,27.41,27.02,27.36,1228600.0],["2013-11-13",27.31,27.76,27.27,27.64,2719900.0],["2013-11-14",26.9,27.8,26.49,27.3,4495300.0],["2013-11-15",27.12,27.56,27.12,27.48,1227200.0],["2013-11-18",27.48,27.73,27.31,27.59,1513900.0],["2013-11-19",27.61,28.12,27.52,27.76,1835200.0],["2013-11-20",27.79,27.94,27.62,27.77,992000.0],["2013-11-21",27.75,28.13,27.6,28.0,710900.0],["2013-11-22",27.96,28.45,27.88,28.36,1589900.0],["2013-11-25",28.31,28.54,28.19,28.29,2271300.0],["2013-11-26",28.32,28.44,28.14,28.26,1242200.0],["2013-11-27",28.22,28.52,28.15,28.35,1185000.0],["2013-11-29",28.3,28.34,28.03,28.14,349800.0],["2013-12-02",28.23,28.29,27.91,28.01,1293500.0],["2013-12-03",27.94,27.94,27.63,27.83,1033400.0],["2013-12-04",27.69,28.01,27.61,27.87,826500.0],["2013-12-05",27.8,28.16,27.59,27.62,873600.0],["2013-12-06",27.73,27.86,27.17,27.83,1693000.0],["2013-12-09",27.84,28.08,27.62,27.72,847000.0],["2013-12-10",27.59,27.63,27.1,27.27,1869100.0],["2013-12-11",27.26,27.45,27.22,27.31,2454200.0],["2013-12-12",27.27,27.7,27.13,27.61,2248900.0],["2013-12-13",27.7,27.91,27.5,27.75,1700100.0],["2013-12-16",27.84,27.93,27.62,27.78,3103200.0],["2013-12-17",27.69,29.02,27.69,28.9,4398300.0],["2013-12-18",28.89,30.04,28.69,29.9,3557300.0],["2013-12-19",29.9,30.11,29.76,30.02,2095700.0],["2013-12-20",29.98,30.0,29.8,30.0,2226900.0],["2013-12-23",30.21,30.21,29.56,29.84,1443000.0],["2013-12-24",29.78,29.98,29.7,29.77,367200.0],["2013-12-26",29.93,30.29,29.78,30.12,1337100.0],["2013-12-27",30.19,30.39,29.77,30.03,606800.0],["2013-12-30",30.0,30.1,29.75,30.1,664300.0],["2013-12-31",30.19,30.46,30.1,30.23,936100.0],["2014-01-02",30.32,30.72,30.03,30.57,2146700.0],["2014-01-03",30.56,30.93,30.46,30.67,1704300.0],["2014-01-06",30.64,30.85,30.12,30.14,1536300.0],["2014-01-07",30.25,30.55,30.12,30.39,1170600.0],["2014-01-08",30.43,30.43,29.85,30.12,2320600.0],["2014-01-09",30.1,30.1,28.82,29.28,3750200.0],["2014-01-10",29.36,29.71,29.31,29.66,970800.0],["2014-01-13",29.5,29.58,28.7,28.79,1228400.0],["2014-01-14",28.83,29.3,28.77,29.21,1055900.0],["2014-01-15",29.19,29.32,28.89,29.25,1845700.0],["2014-01-16",29.18,29.32,28.92,29.08,1404000.0],["2014-01-17",29.0,29.01,27.83,27.99,3219400.0],["2014-01-21",28.14,28.33,27.62,27.7,1516500.0],["2014-01-22",27.78,27.87,27.34,27.73,1460300.0],["2014-01-23",27.7,27.7,27.17,27.6,1344300.0],["2014-01-24",27.41,27.79,27.22,27.67,1648800.0],["2014-01-27",27.77,27.98,27.56,27.65,1555400.0],["2014-01-28",28.47,28.7,27.96,28.14,1444100.0],["2014-01-29",28.42,28.55,27.75,27.8,2071200.0],["2014-01-30",27.95,28.16,27.42,28.11,1631100.0],["2014-01-31",27.81,28.69,27.76,28.38,2338500.0],["2014-02-03",28.38,28.44,27.21,27.55,2880700.0],["2014-02-04",27.63,28.13,27.63,27.86,2980000.0],["2014-02-05",27.78,28.04,27.19,27.95,3251900.0],["2014-02-06",28.38,31.83,28.34,29.96,7801200.0],["2014-02-07",29.94,30.34,29.43,29.61,2279700.0],["2014-02-10",29.5,29.63,29.23,29.39,2168600.0],["2014-02-11",29.46,29.57,29.14,29.33,1661900.0],["2014-02-12",29.31,29.43,28.79,28.82,1964400.0],["2014-02-13",28.69,28.89,28.54,28.79,1447600.0],["2014-02-14",28.68,28.89,28.39,28.41,1617400.0],["2014-02-18",28.46,28.51,28.06,28.13,2169300.0],["2014-02-19",28.1,28.54,28.1,28.33,1801000.0],["2014-02-20",28.36,28.5,28.06,28.33,1069900.0],["2014-02-21",28.32,28.51,28.1,28.2,1141200.0],["2014-02-24",28.23,28.55,28.14,28.5,1153000.0],["2014-02-25",28.52,28.72,27.88,28.0,2973100.0],["2014-02-26",28.0,28.61,27.93,28.28,4509300.0],["2014-02-27",28.23,28.8,28.23,28.79,2010500.0],["2014-02-28",28.82,28.95,28.55,28.7,1260100.0],["2014-03-03",28.45,28.6,28.26,28.32,1320200.0],["2014-03-04",28.57,28.77,28.36,28.46,1619900.0],["2014-03-05",28.55,28.86,28.48,28.83,1822100.0],["2014-03-06",28.77,28.91,28.4,28.81,1111800.0],["2014-03-07",28.92,29.23,28.59,28.6,1922500.0],["2014-03-10",28.56,28.63,28.16,28.39,1516400.0],["2014-03-11",28.47,28.47,27.9,27.95,1516200.0],["2014-03-12",27.79,28.06,27.58,27.93,1180400.0],["2014-03-13",28.02,28.12,27.5,27.6,1247700.0],["2014-03-14",27.67,28.0,27.36,27.46,2274600.0],["2014-03-17",27.48,27.87,27.25,27.75,1997400.0],["2014-03-18",27.8,28.35,27.8,28.15,2017600.0],["2014-03-19",28.2,28.71,28.16,28.61,2200100.0],["2014-03-20",28.55,28.72,28.31,28.37,1263600.0],["2014-03-21",28.52,28.73,28.33,28.42,1714800.0],["2014-03-24",28.46,28.69,28.07,28.15,1249100.0],["2014-03-25",28.2,28.25,27.77,27.96,2040400.0],["2014-03-26",28.09,28.31,27.54,27.55,1037500.0],["2014-03-27",27.52,27.74,27.18,27.6,905400.0],["2014-03-28",27.66,27.89,27.45,27.48,1003700.0],["2014-03-31",27.57,27.6,26.96,27.4,1643000.0],["2014-04-01",27.46,27.6,27.14,27.43,2425300.0],["2014-04-02",27.1,27.59,26.83,27.57,2621300.0],["2014-04-03",27.6,27.92,27.15,27.49,1658100.0],["2014-04-04",27.6,27.68,26.92,27.03,1245900.0],["2014-04-07",26.92,26.98,26.12,26.45,1622600.0],["2014-04-08",26.35,27.1,26.33,27.01,1232200.0],["2014-04-09",27.08,27.4,26.84,27.37,975600.0],["2014-04-10",27.39,27.72,26.88,26.93,1335000.0],["2014-04-11",26.84,27.04,26.45,26.6,1204300.0],["2014-04-14",26.76,26.94,26.65,26.81,903800.0],["2014-04-15",26.83,27.03,26.23,26.54,704000.0],["2014-04-16",26.7,26.8,26.35,26.42,853900.0],["2014-04-17",26.46,26.84,26.32,26.49,1004400.0],["2014-04-21",26.55,27.39,26.3,27.16,1565800.0],["2014-04-22",27.22,27.67,27.1,27.4,1952300.0],["2014-04-23",27.45,27.46,26.98,27.0,1124900.0],["2014-04-24",27.03,27.08,26.71,26.86,783700.0],["2014-04-25",26.68,27.3,26.6,27.13,924800.0],["2014-04-28",27.19,27.42,26.98,27.27,1627100.0],["2014-04-29",27.38,27.45,26.97,27.34,1109000.0],["2014-04-30",27.23,27.46,27.17,27.41,1761900.0],["2014-05-01",26.31,27.24,24.38,25.36,11224900.0],["2014-05-02",25.25,25.77,25.09,25.27,3022700.0],["2014-05-05",25.27,25.36,24.94,25.2,2092500.0],["2014-05-06",25.35,25.64,25.25,25.34,2194400.0],["2014-05-07",25.34,25.57,24.89,24.95,2548100.0],["2014-05-08",24.97,25.39,24.93,25.15,2199400.0],["2014-05-09",25.1,25.56,25.01,25.47,1133500.0],["2014-05-12",25.53,26.08,25.48,26.05,1547000.0],["2014-05-13",25.95,26.11,25.81,26.03,2059300.0],["2014-05-14",25.98,26.15,25.92,26.0,1516900.0],["2014-05-15",25.87,26.26,25.78,26.21,2676500.0],["2014-05-16",26.2,26.43,25.93,26.02,1833800.0],["2014-05-19",26.02,26.04,25.75,25.89,1239900.0],["2014-05-20",25.7,25.82,24.84,25.21,2135000.0],["2014-05-21",25.32,25.38,24.82,24.87,1740200.0],["2014-05-22",25.15,25.15,24.69,24.98,1868700.0],["2014-05-23",25.03,25.37,25.0,25.24,1072100.0],["2014-05-27",25.29,25.43,25.1,25.31,708200.0],["2014-05-28",25.34,25.45,25.07,25.14,1389600.0],["2014-05-29",25.3,25.63,25.3,25.55,1526300.0],["2014-05-30",25.51,25.69,25.51,25.62,1032100.0],["2014-06-02",25.72,25.81,25.33,25.36,1044900.0],["2014-06-03",25.22,25.42,25.04,25.37,1392400.0],["2014-06-04",25.28,25.39,24.98,25.02,1132800.0],["2014-06-05",25.09,25.27,24.79,25.14,1214000.0],["2014-06-06",25.12,25.26,24.89,25.22,720100.0],["2014-06-09",25.21,25.44,25.07,25.11,805400.0],["2014-06-10",25.1,25.17,24.89,24.96,445800.0],["2014-06-11",25.02,25.26,24.89,25.22,832900.0],["2014-06-12",25.16,25.16,24.65,24.69,732200.0],["2014-06-13",24.76,24.9,24.51,24.84,1707700.0],["2014-06-16",24.83,24.83,24.5,24.61,909800.0],["2014-06-17",24.61,25.17,24.6,25.05,1454500.0],["2014-06-18",25.11,25.15,24.73,25.03,1403400.0],["2014-06-19",25.01,25.11,24.59,24.69,1230000.0],["2014-06-20",24.77,24.89,24.23,24.26,1992900.0],["2014-06-23",24.31,24.58,24.15,24.55,1536000.0],["2014-06-24",24.83,25.08,24.63,24.82,1511800.0],["2014-06-25",24.85,25.06,24.67,24.94,1584100.0],["2014-06-26",24.92,24.92,24.61,24.77,628800.0],["2014-06-27",24.69,25.11,24.63,25.08,1549500.0],["2014-06-30",25.11,25.38,25.01,25.08,1225800.0],["2014-07-01",25.15,25.66,25.15,25.53,1379200.0],["2014-07-02",25.51,25.82,25.5,25.58,1293400.0],["2014-07-03",25.63,25.94,25.63,25.94,908400.0],["2014-07-07",25.86,26.2,25.71,26.14,1418400.0],["2014-07-08",26.18,26.35,25.85,26.27,1937200.0],["2014-07-09",26.31,26.45,25.84,25.91,1557700.0],["2014-07-10",25.61,25.7,25.42,25.44,1084900.0],["2014-07-11",25.41,25.55,24.91,25.13,1679400.0],["2014-07-14",25.3,25.36,24.97,25.0,891200.0],["2014-07-15",25.09,25.2,24.9,25.01,1824100.0],["2014-07-16",25.03,25.11,24.6,24.67,2131100.0],["2014-07-17",24.67,24.67,24.12,24.14,5421600.0],["2014-07-18",24.18,24.53,24.13,24.47,2416800.0],["2014-07-21",24.38,24.58,24.09,24.16,1687400.0],["2014-07-22",24.22,24.5,24.11,24.35,2530100.0],["2014-07-23",24.28,24.58,24.21,24.48,2210700.0],["2014-07-24",24.55,24.79,24.43,24.72,1435800.0],["2014-07-25",24.69,24.86,24.46,24.5,1748900.0],["2014-07-28",24.57,24.64,24.4,24.4,1380300.0],["2014-07-29",25.35,25.54,24.97,25.3,4026800.0],["2014-07-30",25.4,25.69,25.09,25.45,2097400.0],["2014-07-31",25.6,26.12,25.2,25.95,4131600.0],["2014-08-01",25.78,26.11,25.72,25.88,1911600.0],["2014-08-04",25.88,26.32,25.86,26.24,1404400.0],["2014-08-05",26.1,26.23,25.86,25.94,1054400.0],["2014-08-06",25.83,26.23,25.82,26.12,613500.0],["2014-08-07",26.2,26.22,25.95,25.99,534700.0],["2014-08-08",25.98,26.36,25.98,26.26,684700.0],["2014-08-11",26.33,26.51,26.11,26.47,958300.0],["2014-08-12",26.49,26.52,26.17,26.21,640100.0],["2014-08-13",26.13,26.25,25.88,26.03,663800.0],["2014-08-14",26.11,26.43,26.03,26.42,604000.0],["2014-08-15",26.48,26.49,26.07,26.15,608800.0],["2014-08-18",26.16,26.65,26.16,26.48,982600.0],["2014-08-19",26.61,26.81,26.51,26.56,663700.0],["2014-08-20",26.56,26.85,26.33,26.82,921900.0],["2014-08-21",27.09,27.82,27.05,27.58,1826300.0],["2014-08-22",27.54,27.65,27.34,27.47,781100.0],["2014-08-25",27.54,27.67,27.26,27.64,893900.0],["2014-08-26",27.61,27.76,27.47,27.57,937400.0],["2014-08-27",27.53,28.02,27.51,27.93,1158000.0],["2014-08-28",27.78,28.2,27.53,28.16,1243300.0],["2014-08-29",28.07,28.15,27.8,27.88,1271400.0],["2014-09-02",27.9,28.11,27.75,27.98,694200.0],["2014-09-03",27.99,28.06,27.69,27.82,987700.0],["2014-09-04",27.83,28.24,27.78,28.12,544000.0],["2014-09-05",28.12,28.24,27.9,28.07,1069000.0],["2014-09-08",28.07,28.23,27.59,27.69,1473100.0],["2014-09-09",27.6,27.75,27.36,27.45,1212700.0],["2014-09-10",27.5,27.54,26.94,26.96,1755700.0],["2014-09-11",26.86,27.32,26.8,27.23,862500.0],["2014-09-12",27.5,28.29,27.43,28.15,1899500.0],["2014-09-15",28.07,28.15,27.78,27.8,1109200.0],["2014-09-16",27.7,27.97,27.63,27.92,556900.0],["2014-09-17",27.98,28.25,27.85,28.07,659000.0],["2014-09-18",28.14,28.14,27.83,27.86,482400.0],["2014-09-19",27.94,28.0,27.83,27.96,1462400.0],["2014-09-22",27.94,27.99,27.66,27.91,598400.0],["2014-09-23",27.77,27.84,27.53,27.55,644900.0],["2014-09-24",27.64,27.86,27.49,27.79,456100.0],["2014-09-25",27.78,27.88,27.41,27.43,762900.0],["2014-09-26",27.44,27.71,27.36,27.56,657300.0],["2014-09-29",27.45,27.6,27.24,27.54,367600.0],["2014-09-30",27.46,27.52,27.2,27.37,506100.0],["2014-10-01",27.32,27.6,27.23,27.35,845600.0],["2014-10-02",27.36,27.82,27.25,27.76,849900.0],["2014-10-03",27.98,28.31,27.77,28.26,1185600.0],["2014-10-06",28.32,28.47,28.03,28.11,611500.0],["2014-10-07",27.95,28.13,27.63,27.86,1515000.0],["2014-10-08",27.91,28.07,27.66,28.01,707800.0],["2014-10-09",27.9,28.04,27.5,27.56,843200.0],["2014-10-10",27.5,27.77,27.28,27.7,633900.0],["2014-10-13",27.55,27.64,27.05,27.36,906800.0],["2014-10-14",27.53,27.96,27.36,27.76,1285200.0],["2014-10-15",27.4,28.18,27.06,27.84,1263900.0],["2014-10-16",27.57,28.32,27.45,28.19,1249400.0],["2014-10-17",28.48,28.54,28.03,28.43,982900.0],["2014-10-20",28.37,29.3,28.23,29.26,814200.0],["2014-10-21",29.52,29.73,29.26,29.3,834200.0],["2014-10-22",29.37,29.51,28.9,29.06,1024400.0],["2014-10-23",29.25,29.6,28.92,29.08,1008700.0],["2014-10-24",28.95,29.24,28.94,29.07,430800.0],["2014-10-27",29.04,29.23,28.82,29.18,757300.0],["2014-10-28",29.15,29.39,28.94,29.32,597800.0],["2014-10-29",29.32,29.41,29.09,29.2,882100.0],["2014-10-30",29.18,29.49,29.09,29.25,1053800.0],["2014-10-31",29.42,29.59,29.26,29.31,961100.0],["2014-11-03",29.28,29.41,29.04,29.21,1662400.0],["2014-11-04",29.1,29.23,28.37,28.5,1102700.0],["2014-11-05",28.69,29.19,28.64,29.08,667100.0],["2014-11-06",29.15,29.46,29.09,29.43,741100.0],["2014-11-07",29.45,29.53,29.09,29.1,853000.0],["2014-11-10",29.05,29.07,28.62,28.68,1333200.0],["2014-11-11",28.63,28.81,28.57,28.66,1474600.0],["2014-11-12",28.62,29.52,28.62,29.37,2039800.0],["2014-11-13",28.2,30.67,28.2,30.42,2444600.0],["2014-11-14",30.47,30.5,30.01,30.23,1086500.0],["2014-11-17",30.18,30.27,29.71,29.75,1641200.0],["2014-11-18",29.76,30.0,29.69,29.81,880600.0],["2014-11-19",29.87,30.54,29.87,30.35,2821500.0],["2014-11-20",30.33,31.09,30.31,30.76,1675300.0],["2014-11-21",30.98,31.3,30.9,31.09,1259500.0],["2014-11-24",31.1,31.39,31.05,31.19,822200.0],["2014-11-25",31.25,31.5,30.81,31.26,1276500.0],["2014-11-26",31.24,31.32,31.02,31.09,538600.0],["2014-11-28",31.14,31.75,31.07,31.65,514100.0],["2014-12-01",31.53,31.7,30.92,30.94,1267500.0],["2014-12-02",30.84,31.15,30.55,30.57,754700.0],["2014-12-03",30.57,30.75,30.49,30.64,786600.0],["2014-12-04",30.6,30.7,30.34,30.67,585700.0],["2014-12-05",30.84,30.91,30.54,30.78,672300.0],["2014-12-08",30.67,30.97,30.57,30.63,396700.0],["2014-12-09",30.19,30.75,30.14,30.73,512300.0],["2014-12-10",30.64,31.15,30.56,30.65,1041800.0],["2014-12-11",30.84,31.77,30.67,31.12,1309700.0],["2014-12-12",30.88,31.24,30.82,30.85,709700.0],["2014-12-15",30.86,30.89,30.12,30.28,2182000.0],["2014-12-16",30.21,30.62,30.12,30.29,944700.0],["2014-12-17",30.33,31.1,30.17,30.93,1263800.0],["2014-12-18",31.32,31.41,30.69,30.94,940700.0],["2014-12-19",30.99,31.0,30.56,30.94,877500.0],["2014-12-22",31.03,31.57,31.02,31.23,597400.0],["2014-12-23",31.32,31.52,31.11,31.18,522700.0],["2014-12-24",31.02,31.21,30.87,30.89,212900.0],["2014-12-26",30.94,31.04,30.68,30.74,417700.0],["2014-12-29",30.82,31.33,30.74,31.05,589500.0],["2014-12-30",31.03,31.25,30.78,31.05,609000.0],["2014-12-31",31.08,31.2,30.72,30.74,443900.0],["2015-01-02",31.09,31.12,30.32,30.49,672400.0],["2015-01-05",30.31,30.43,29.89,30.07,659700.0],["2015-01-06",30.05,30.18,29.49,29.73,754100.0],["2015-01-07",29.83,30.35,29.8,30.21,992900.0],["2015-01-08",30.38,30.81,30.26,30.63,725400.0],["2015-01-09",30.28,30.37,29.7,29.74,735700.0],["2015-01-12",29.7,29.83,29.36,29.46,473300.0],["2015-01-13",29.6,29.85,28.94,29.15,628200.0],["2015-01-14",28.9,29.13,28.7,28.93,1025300.0],["2015-01-15",29.04,29.17,28.61,29.0,1079500.0],["2015-01-16",28.98,29.44,28.82,29.42,634700.0],["2015-01-20",29.57,29.69,29.18,29.25,679100.0],["2015-01-21",29.28,29.79,29.01,29.68,830200.0],["2015-01-22",29.99,30.46,29.9,30.36,916600.0],["2015-01-23",30.34,30.77,30.14,30.64,716100.0],["2015-01-26",30.6,30.7,30.41,30.62,383900.0],["2015-01-27",30.38,30.67,30.14,30.46,761000.0],["2015-01-28",30.74,31.74,30.71,31.37,2039300.0],["2015-01-29",31.46,31.61,31.12,31.5,837600.0],["2015-01-30",31.39,31.59,30.92,31.08,1171200.0],["2015-02-02",31.08,31.09,30.57,31.08,799000.0],["2015-02-03",31.17,31.51,30.83,31.48,868000.0],["2015-02-04",31.18,31.66,31.09,31.13,1475700.0],["2015-02-05",30.97,32.42,30.97,32.24,1981300.0],["2015-02-06",32.55,32.63,32.06,32.26,1656400.0],["2015-02-09",32.26,32.35,31.9,32.19,1634700.0],["2015-02-10",32.52,32.56,31.98,32.44,1452400.0],["2015-02-11",32.42,32.94,32.42,32.51,1668000.0],["2015-02-12",32.47,32.83,32.39,32.82,1141300.0],["2015-02-13",32.83,33.24,32.77,33.1,978300.0],["2015-02-17",32.99,33.45,32.94,33.38,1108900.0],["2015-02-18",33.42,33.72,33.38,33.5,946100.0],["2015-02-19",33.5,33.98,33.49,33.53,1220900.0],["2015-02-20",33.45,33.73,33.25,33.43,831300.0],["2015-02-23",33.4,33.51,32.99,33.17,1003200.0],["2015-02-24",33.24,33.26,32.97,33.0,911900.0],["2015-02-25",33.05,33.29,32.81,33.27,1094100.0],["2015-02-26",33.27,33.51,33.27,33.5,428300.0],["2015-02-27",33.44,33.87,33.4,33.52,741400.0],["2015-03-02",33.52,33.92,33.41,33.92,801400.0],["2015-03-03",33.9,34.04,33.76,33.9,744500.0],["2015-03-04",33.76,33.87,33.27,33.34,630400.0],["2015-03-05",33.36,33.63,33.33,33.48,426300.0],["2015-03-06",33.29,33.82,32.98,33.5,844200.0],["2015-03-09",33.73,33.75,33.2,33.32,835600.0],["2015-03-10",33.15,33.27,32.87,32.93,859300.0],["2015-03-11",33.04,33.12,32.89,32.93,717500.0],["2015-03-12",33.0,33.34,32.87,33.27,1020200.0],["2015-03-13",33.24,33.76,33.24,33.51,1151500.0],["2015-03-16",33.62,33.89,33.39,33.46,820000.0],["2015-03-17",33.39,34.29,33.39,34.05,1484500.0],["2015-03-18",34.04,34.42,33.7,34.32,1109200.0],["2015-03-19",34.25,34.45,34.23,34.44,1212700.0],["2015-03-20",34.51,34.58,34.36,34.49,1166500.0],["2015-03-23",34.46,34.95,34.46,34.88,1597400.0],["2015-03-24",34.82,34.99,34.67,34.72,973100.0],["2015-03-25",34.92,35.06,34.59,34.6,1266200.0],["2015-03-26",34.37,34.42,33.85,34.27,1029700.0],["2015-03-27",34.2,34.79,34.16,34.67,1013800.0],["2015-03-30",34.85,35.27,34.62,34.64,867900.0],["2015-03-31",34.6,34.93,34.34,34.37,1763100.0],["2015-04-01",34.39,34.53,33.9,34.41,1176400.0],["2015-04-02",34.41,34.65,34.25,34.4,646800.0],["2015-04-06",34.28,34.72,34.16,34.23,1342700.0],["2015-04-07",34.26,34.43,33.67,33.7,1156600.0],["2015-04-08",33.74,33.94,33.43,33.61,1380000.0],["2015-04-09",33.65,33.87,33.13,33.2,1192400.0],["2015-04-10",33.13,33.39,33.08,33.35,1544000.0],["2015-04-13",33.34,33.61,32.73,32.79,1251000.0],["2015-04-14",32.78,32.88,32.51,32.76,1303300.0],["2015-04-15",32.75,32.88,32.49,32.66,1176100.0],["2015-04-16",32.69,32.86,32.44,32.57,812200.0],["2015-04-17",32.44,32.44,31.77,31.8,947900.0],["2015-04-20",32.01,32.4,31.98,32.25,795200.0],["2015-04-21",32.47,32.68,32.31,32.43,976400.0],["2015-04-22",32.41,32.75,32.31,32.46,827800.0],["2015-04-23",32.39,32.8,32.39,32.72,1522400.0],["2015-04-24",32.72,32.93,32.62,32.82,563800.0],["2015-04-27",32.83,32.97,32.53,32.57,523500.0],["2015-04-28",32.53,32.73,32.26,32.34,1157600.0],["2015-04-29",32.29,32.29,31.5,31.57,1521400.0],["2015-04-30",31.45,31.74,31.01,31.21,972100.0],["2015-05-01",31.22,31.61,31.13,31.28,965700.0],["2015-05-04",31.04,31.41,30.48,30.57,2360400.0],["2015-05-05",29.75,31.9,29.75,31.47,3218400.0],["2015-05-06",31.43,31.52,30.14,31.03,1971700.0],["2015-05-07",31.1,31.32,30.78,31.14,1202500.0],["2015-05-08",31.33,31.62,31.23,31.3,757500.0],["2015-05-11",31.62,31.91,31.48,31.54,1016300.0],["2015-05-12",31.32,31.53,31.05,31.2,777800.0],["2015-05-13",31.23,31.52,31.01,31.15,965200.0],["2015-05-14",31.17,31.24,30.5,30.91,922800.0],["2015-05-15",31.02,31.29,30.86,31.23,761600.0],["2015-05-18",31.3,31.52,31.05,31.45,556800.0],["2015-05-19",31.5,31.68,31.2,31.61,845300.0],["2015-05-20",31.65,31.8,31.37,31.64,713900.0],["2015-05-21",31.54,31.97,31.37,31.83,899400.0],["2015-05-22",31.74,31.93,31.63,31.73,597100.0],["2015-05-26",31.71,31.92,31.56,31.67,1051600.0],["2015-05-27",31.85,32.24,31.83,32.05,830700.0],["2015-05-28",32.09,32.2,31.7,31.78,903900.0],["2015-05-29",31.87,32.02,31.06,31.21,895000.0],["2015-06-01",31.28,31.28,30.99,31.07,546900.0],["2015-06-02",31.0,31.33,30.97,31.13,668200.0],["2015-06-03",31.15,31.6,31.07,31.53,480700.0],["2015-06-04",31.39,31.57,31.16,31.24,450300.0],["2015-06-05",31.17,31.42,30.79,31.38,568800.0],["2015-06-08",31.23,31.42,30.67,30.74,818200.0],["2015-06-09",30.69,30.88,30.17,30.23,1328000.0],["2015-06-10",30.36,31.0,30.26,30.87,915000.0],["2015-06-11",30.95,31.32,30.84,31.21,757600.0],["2015-06-12",31.11,31.5,31.06,31.33,1426700.0],["2015-06-15",31.19,31.22,30.81,30.85,627500.0],["2015-06-16",30.83,31.25,30.64,31.12,729100.0],["2015-06-17",31.18,31.29,30.75,31.0,977200.0],["2015-06-18",31.06,31.28,30.96,31.2,919100.0],["2015-06-19",31.17,31.17,30.29,30.69,2090600.0],["2015-06-22",30.84,30.84,30.33,30.37,1164100.0],["2015-06-23",30.45,31.02,30.24,30.87,1044300.0],["2015-06-24",30.87,31.13,30.82,31.06,1229000.0],["2015-06-25",31.02,31.06,30.7,30.8,1257600.0],["2015-06-26",30.73,31.26,30.73,31.23,1677100.0],["2015-06-29",31.03,31.13,30.64,30.72,1308300.0],["2015-06-30",30.91,31.72,30.78,31.58,2142000.0],["2015-07-01",31.73,31.73,30.64,30.78,1441300.0],["2015-07-02",30.65,30.93,30.42,30.62,913300.0],["2015-07-06",30.4,31.58,30.28,31.52,1980100.0],["2015-07-07",31.48,32.29,31.38,32.25,1668300.0],["2015-07-08",32.04,32.31,31.95,32.08,2457700.0],["2015-07-09",32.32,32.41,31.46,31.49,1575200.0],["2015-07-10",31.74,31.81,31.46,31.47,1230500.0],["2015-07-13",31.66,31.79,31.44,31.49,1613500.0],["2015-07-14",31.46,31.59,30.77,30.98,2070400.0],["2015-07-15",30.98,31.04,30.67,30.69,1300700.0],["2015-07-16",30.69,31.03,30.59,30.88,879200.0],["2015-07-17",30.88,30.88,30.32,30.4,1138000.0],["2015-07-20",30.4,30.79,30.2,30.67,1536500.0],["2015-07-21",30.65,30.79,30.46,30.52,1106000.0],["2015-07-22",30.46,30.73,30.42,30.44,808100.0],["2015-07-23",30.44,30.53,29.9,29.99,1030300.0],["2015-07-24",30.04,30.35,29.84,30.28,1729100.0],["2015-07-27",30.14,30.26,29.56,29.63,1144500.0],["2015-07-28",29.69,29.95,29.52,29.54,884100.0],["2015-07-29",29.57,29.92,29.48,29.7,731800.0],["2015-07-30",29.63,29.93,29.55,29.62,641900.0],["2015-07-31",29.61,30.17,29.45,29.79,933000.0],["2015-08-03",29.83,30.17,29.6,30.17,1696800.0],["2015-08-04",30.04,30.2,29.72,29.73,1368100.0],["2015-08-05",29.87,30.06,29.63,29.66,2172700.0],["2015-08-06",27.28,27.63,25.4,26.81,8814900.0],["2015-08-07",26.25,27.24,25.72,26.83,5061200.0],["2015-08-10",26.98,27.62,26.97,27.08,2235300.0],["2015-08-11",26.85,26.85,26.08,26.46,2890000.0],["2015-08-12",26.31,26.48,25.85,26.41,1670400.0],["2015-08-13",26.18,26.46,25.94,25.98,1538900.0],["2015-08-14",25.95,26.15,25.8,25.99,1972400.0],["2015-08-17",25.82,25.95,25.52,25.89,5796800.0],["2015-08-18",26.05,26.22,25.75,26.08,2631200.0],["2015-08-19",25.87,26.05,25.56,25.95,2499100.0],["2015-08-20",25.81,26.68,25.8,26.63,3031600.0],["2015-08-21",26.38,26.61,25.79,25.81,2537200.0],["2015-08-24",24.84,26.23,24.63,25.5,2887200.0],["2015-08-25",26.1,26.41,25.72,25.88,3200400.0],["2015-08-26",26.26,26.51,25.67,26.2,1812600.0],["2015-08-27",26.38,26.74,26.14,26.29,1780300.0],["2015-08-28",26.23,26.59,26.08,26.46,1197700.0],["2015-08-31",26.35,26.42,26.0,26.14,806000.0],["2015-09-01",25.81,26.01,25.65,25.84,1676900.0],["2015-09-02",26.09,26.26,25.85,26.1,1812700.0],["2015-09-03",26.22,26.42,26.08,26.21,1171300.0],["2015-09-04",25.97,26.25,25.79,25.87,2582100.0],["2015-09-08",26.27,26.89,26.27,26.71,1636700.0],["2015-09-09",26.88,26.88,26.02,26.08,1458500.0],["2015-09-10",26.04,26.2,25.83,25.95,2038600.0],["2015-09-11",25.9,26.23,25.83,26.17,1075600.0],["2015-09-14",26.19,26.36,25.87,26.02,1271000.0],["2015-09-15",26.08,26.34,25.93,26.25,817500.0],["2015-09-16",26.26,26.5,26.16,26.42,1620700.0],["2015-09-17",26.42,26.65,25.85,25.98,4392200.0],["2015-09-18",25.74,25.95,25.56,25.6,2709300.0],["2015-09-21",25.74,26.12,25.53,25.56,2078900.0],["2015-09-22",25.38,25.46,24.99,25.32,1448700.0],["2015-09-23",25.28,25.42,24.75,24.94,1494600.0],["2015-09-24",24.69,24.85,24.32,24.34,1641400.0],["2015-09-25",24.45,24.52,24.07,24.24,2255600.0],["2015-09-28",24.11,24.25,23.59,23.61,1937000.0],["2015-09-29",23.73,23.75,23.39,23.44,2406800.0],["2015-09-30",23.66,23.87,23.45,23.75,3795500.0],["2015-10-01",23.82,24.13,23.68,23.89,1906800.0],["2015-10-02",23.7,23.93,23.22,23.89,2969000.0],["2015-10-05",24.05,24.22,23.47,23.69,3567000.0],["2015-10-06",23.71,23.9,23.27,23.32,3271600.0],["2015-10-07",23.49,23.74,23.21,23.37,2431700.0],["2015-10-08",23.44,23.95,23.29,23.75,2521700.0],["2015-10-09",23.75,23.97,23.35,23.94,1662300.0],["2015-10-12",24.02,24.02,23.61,23.81,818700.0],["2015-10-13",23.74,23.77,23.28,23.3,1135600.0],["2015-10-14",23.34,23.49,22.99,23.38,2337900.0],["2015-10-15",23.44,23.74,23.11,23.35,1915200.0],["2015-10-16",23.37,23.6,23.32,23.45,876400.0],["2015-10-19",23.38,23.92,23.38,23.9,1123500.0],["2015-10-20",23.85,24.11,23.74,24.02,2044000.0],["2015-10-21",24.01,24.2,23.63,23.66,868100.0],["2015-10-22",22.81,23.44,21.94,22.15,4114200.0],["2015-10-23",22.27,22.64,22.14,22.6,2192400.0],["2015-10-26",22.6,23.33,22.5,23.22,1366800.0],["2015-10-27",23.15,23.41,22.96,23.41,4406500.0],["2015-10-28",23.5,23.65,23.2,23.45,3132900.0],["2015-10-29",23.38,23.58,23.2,23.51,2535600.0],["2015-10-30",23.56,23.61,23.36,23.51,1462700.0],["2015-11-02",23.58,23.73,23.28,23.56,2179800.0],["2015-11-03",23.6,23.94,23.46,23.63,3192600.0],["2015-11-04",23.64,23.71,22.87,22.91,2027500.0],["2015-11-05",22.99,23.05,22.65,22.79,2270100.0],["2015-11-06",22.73,23.0,22.45,22.97,2308200.0],["2015-11-09",22.92,22.95,22.53,22.79,2142300.0],["2015-11-10",22.73,22.83,22.49,22.78,2023900.0],["2015-11-11",22.82,22.83,22.12,22.13,3687500.0],["2015-11-12",22.5,24.78,22.5,24.4,7901900.0],["2015-11-13",24.24,24.4,23.46,23.75,3127100.0],["2015-11-16",23.67,23.99,23.42,23.87,2173300.0],["2015-11-17",24.0,26.0,23.84,24.98,6124500.0],["2015-11-18",25.75,26.09,25.04,25.31,3655200.0],["2015-11-19",25.19,25.54,25.04,25.19,2081300.0],["2015-11-20",26.0,26.28,25.76,26.15,2341100.0],["2015-11-23",26.22,26.45,25.86,25.99,2440000.0],["2015-11-24",25.85,26.29,25.73,26.16,1443700.0],["2015-11-25",26.25,26.5,26.14,26.38,1100700.0],["2015-11-27",26.47,26.74,26.25,26.38,569500.0],["2015-11-30",26.33,26.49,25.78,25.86,1635600.0],["2015-12-01",25.89,26.14,25.57,26.1,2275400.0],["2015-12-02",26.1,26.4,25.7,25.71,1515300.0],["2015-12-03",25.74,26.24,25.55,25.65,1842700.0],["2015-12-04",25.99,26.94,25.94,26.84,2228800.0],["2015-12-07",26.64,26.8,26.49,26.56,1594700.0],["2015-12-08",26.39,26.8,26.28,26.52,1162700.0],["2015-12-09",26.41,26.82,26.27,26.31,972200.0],["2015-12-10",26.47,27.17,26.38,27.07,2236500.0],["2015-12-11",26.72,27.07,26.44,26.96,2200600.0],["2015-12-14",26.93,27.2,26.39,26.52,1845000.0],["2015-12-15",27.49,27.99,27.4,27.94,2870300.0],["2015-12-16",27.96,28.59,27.83,28.55,2692100.0],["2015-12-17",28.38,28.7,28.13,28.53,2996000.0],["2015-12-18",28.38,28.42,27.76,27.97,2570000.0],["2015-12-21",28.06,28.49,28.03,28.23,1274600.0],["2015-12-22",28.33,28.38,28.01,28.06,1605400.0],["2015-12-23",28.21,28.3,27.91,28.25,1122700.0],["2015-12-24",28.19,28.24,27.8,28.2,585700.0],["2015-12-28",28.18,28.2,27.68,27.91,842300.0],["2015-12-29",28.14,28.29,27.9,28.21,1104800.0],["2015-12-30",28.21,28.21,27.82,28.07,1092700.0],["2015-12-31",28.05,28.22,27.75,27.89,1141000.0],["2016-01-04",27.54,27.93,27.32,27.85,2937100.0],["2016-01-05",27.91,28.21,27.5,27.66,2233500.0],["2016-01-06",27.31,27.74,27.3,27.46,2669100.0],["2016-01-07",26.95,27.55,26.61,26.78,2652100.0],["2016-01-08",26.85,27.07,26.38,26.6,1497500.0],["2016-01-11",26.67,27.11,26.64,26.94,1370600.0],["2016-01-12",27.19,27.57,26.7,27.17,1596700.0],["2016-01-13",27.23,27.42,26.54,26.67,1691900.0],["2016-01-14",26.69,27.01,26.57,26.77,1401900.0],["2016-01-15",26.1,26.87,26.03,26.06,2061000.0],["2016-01-19",25.63,26.24,25.38,25.94,2724600.0],["2016-01-20",25.66,25.92,24.82,25.46,2250400.0],["2016-01-21",25.44,25.7,24.69,24.94,2888100.0],["2016-01-22",25.23,25.65,25.0,25.62,2217800.0],["2016-01-25",25.61,25.97,25.4,25.72,1609200.0],["2016-01-26",26.36,27.16,26.16,27.14,3121500.0],["2016-01-27",27.07,27.34,26.47,26.71,2777500.0],["2016-01-28",27.0,27.04,26.07,26.42,2194400.0],["2016-01-29",26.53,27.56,26.47,27.56,2460600.0],["2016-02-01",27.67,28.05,27.16,27.39,2052100.0],["2016-02-02",27.17,27.36,26.73,26.88,1428800.0],["2016-02-03",26.98,26.98,26.2,26.64,3502000.0],["2016-02-04",29.05,30.27,28.07,30.13,11251100.0],["2016-02-05",30.13,30.7,29.83,30.28,3934000.0],["2016-02-08",30.13,30.63,29.7,30.52,3356800.0],["2016-02-09",30.19,30.55,29.95,30.18,2164900.0],["2016-02-10",30.2,30.56,29.81,30.09,1325700.0],["2016-02-11",29.63,29.89,29.46,29.64,2222000.0],["2016-02-12",29.76,30.24,29.54,30.11,1434900.0],["2016-02-16",30.44,30.77,30.12,30.5,2049500.0],["2016-02-17",30.3,31.44,30.3,31.41,2524000.0],["2016-02-18",31.32,31.61,30.72,31.26,1667100.0],["2016-02-19",31.03,31.03,30.48,30.69,1469600.0],["2016-02-22",30.9,31.18,30.68,30.96,1254100.0],["2016-02-23",30.94,31.41,30.7,31.38,1610400.0],["2016-02-24",31.11,31.47,30.8,31.39,1082600.0],["2016-02-25",31.34,31.52,31.03,31.48,1219700.0],["2016-02-26",31.5,31.72,31.38,31.65,970800.0],["2016-02-29",31.74,31.8,31.55,31.58,1255200.0],["2016-03-01",31.76,31.86,31.42,31.56,1331700.0],["2016-03-02",31.56,31.83,31.26,31.82,1988000.0],["2016-03-03",31.81,31.9,31.33,31.5,1601000.0],["2016-03-04",31.58,31.74,31.18,31.32,1243000.0],["2016-03-07",31.17,31.3,30.79,30.96,1471800.0],["2016-03-08",30.9,31.11,30.59,30.77,1657900.0],["2016-03-09",30.97,31.2,30.64,30.78,1855300.0],["2016-03-10",30.2,30.94,30.04,30.86,1712900.0],["2016-03-11",31.2,31.91,31.17,31.74,1664600.0],["2016-03-14",31.65,31.86,31.52,31.79,1018600.0],["2016-03-15",31.66,32.24,31.62,31.86,1453100.0],["2016-03-16",31.63,32.11,31.35,32.06,1146200.0],["2016-03-17",32.04,32.74,31.79,32.56,1442700.0],["2016-03-18",32.55,32.72,32.4,32.5,1310800.0],["2016-03-21",32.47,32.71,32.32,32.49,714300.0],["2016-03-22",32.29,32.66,32.23,32.38,691800.0],["2016-03-23",32.32,32.56,32.14,32.22,1212400.0],["2016-03-24",32.23,32.37,31.59,31.89,1000500.0],["2016-03-28",31.92,32.25,31.72,32.04,601800.0],["2016-03-29",32.15,32.74,32.01,32.49,891400.0],["2016-03-30",32.91,32.93,32.55,32.75,869200.0],["2016-03-31",32.69,32.83,32.23,32.38,1009500.0],["2016-04-01",32.11,32.75,32.01,32.67,930100.0],["2016-04-04",32.66,32.66,32.13,32.55,1028800.0],["2016-04-05",32.33,32.54,32.13,32.3,1804200.0],["2016-04-06",32.24,32.51,31.78,32.22,1276600.0],["2016-04-07",32.1,32.1,30.84,31.24,2878900.0],["2016-04-08",31.24,31.34,30.88,31.03,1663500.0],["2016-04-11",31.32,31.58,30.87,30.88,1106800.0],["2016-04-12",30.86,31.09,30.43,30.82,1096600.0],["2016-04-13",31.13,31.59,31.0,31.44,928500.0],["2016-04-14",31.43,31.43,30.52,30.55,1255100.0],["2016-04-15",30.53,30.81,30.26,30.49,1207000.0],["2016-04-18",30.42,30.78,30.16,30.52,1091400.0],["2016-04-19",30.66,31.16,30.49,30.69,1058200.0],["2016-04-20",30.63,30.79,30.09,30.1,1095400.0],["2016-04-21",30.3,30.69,30.06,30.28,1279300.0],["2016-04-22",30.17,30.49,30.12,30.31,1022800.0],["2016-04-25",30.27,30.7,30.12,30.66,1115400.0],["2016-04-26",30.75,31.08,30.66,31.07,995400.0],["2016-04-27",30.95,31.53,30.86,31.44,1013800.0],["2016-04-28",31.27,31.42,30.97,31.06,781900.0],["2016-04-29",31.11,31.64,30.9,31.4,1523800.0],["2016-05-02",31.55,31.85,31.26,31.82,1657500.0],["2016-05-03",31.69,31.73,31.1,31.62,1802700.0],["2016-05-04",31.53,32.26,31.36,31.97,2823000.0],["2016-05-05",32.1,32.11,30.05,30.13,5087500.0],["2016-05-06",30.15,30.22,29.22,30.1,2723600.0],["2016-05-09",30.15,30.61,30.1,30.3,1753500.0],["2016-05-10",30.3,30.47,29.9,30.29,1824000.0],["2016-05-11",29.98,30.16,29.39,29.55,2508400.0],["2016-05-12",29.72,29.87,29.02,29.3,1533500.0],["2016-05-13",29.15,29.65,29.06,29.34,1530800.0],["2016-05-16",29.29,29.46,29.15,29.17,959400.0],["2016-05-17",29.19,29.31,28.45,28.67,1306100.0],["2016-05-18",28.53,28.65,27.94,28.06,1270800.0],["2016-05-19",27.88,28.37,27.74,28.13,1416000.0],["2016-05-20",28.18,28.41,28.08,28.19,956700.0],["2016-05-23",28.19,28.19,27.74,27.74,1399600.0],["2016-05-24",27.66,27.92,27.48,27.56,1471400.0],["2016-05-25",27.56,28.37,27.5,28.18,2092100.0],["2016-05-26",28.08,28.36,27.87,28.23,1458900.0],["2016-05-27",28.41,28.75,28.05,28.48,1266000.0],["2016-05-31",28.62,28.77,28.42,28.72,1235600.0],["2016-06-01",28.78,29.56,28.67,29.41,2617900.0],["2016-06-02",30.02,30.56,29.75,30.38,2880600.0],["2016-06-03",30.34,30.44,29.93,30.35,1023800.0],["2016-06-06",30.27,30.6,30.03,30.57,2007700.0],["2016-06-07",30.41,30.64,30.26,30.54,1179300.0],["2016-06-08",30.63,30.68,29.75,29.77,3542200.0],["2016-06-09",29.62,29.64,29.33,29.52,1636100.0],["2016-06-10",29.21,29.32,28.46,29.31,2598500.0],["2016-06-13",29.2,29.55,29.14,29.35,1688600.0],["2016-06-14",29.38,29.42,28.87,29.14,1568200.0],["2016-06-15",29.16,29.69,29.14,29.29,1428300.0],["2016-06-16",29.18,29.37,28.89,29.23,1039100.0],["2016-06-17",29.22,29.26,28.82,28.82,1190500.0],["2016-06-20",29.19,29.27,28.85,28.87,1356500.0],["2016-06-21",28.87,28.96,28.44,28.48,1158500.0],["2016-06-22",28.52,28.52,28.14,28.43,1938700.0],["2016-06-23",28.6,29.1,28.55,29.1,1840900.0],["2016-06-24",28.27,28.73,28.09,28.31,2544200.0],["2016-06-27",28.1,28.19,27.66,28.12,1631900.0],["2016-06-28",28.41,28.63,28.27,28.58,1315400.0],["2016-06-29",28.77,29.16,28.75,29.04,879900.0],["2016-06-30",29.07,29.48,28.54,29.41,1356100.0],["2016-07-01",29.28,29.73,29.2,29.32,1086100.0],["2016-07-05",29.27,29.29,28.7,28.88,1430200.0],["2016-07-06",28.83,29.17,28.72,29.17,2454900.0],["2016-07-07",29.12,29.67,29.12,29.33,903500.0],["2016-07-08",29.54,29.85,29.37,29.8,787700.0],["2016-07-11",29.8,30.16,29.78,30.12,1057500.0],["2016-07-12",30.31,30.5,30.05,30.31,1586800.0],["2016-07-13",30.25,30.47,30.2,30.36,1333700.0],["2016-07-14",30.52,30.73,29.35,29.37,1492900.0],["2016-07-15",29.48,29.59,29.11,29.19,958900.0],["2016-07-18",29.23,29.44,29.23,29.43,730500.0],["2016-07-19",29.43,29.66,29.35,29.56,812800.0],["2016-07-20",29.64,29.74,29.45,29.47,922100.0],["2016-07-21",29.48,29.73,29.25,29.39,965900.0],["2016-07-22",29.38,29.82,29.34,29.73,858900.0],["2016-07-25",29.73,30.08,29.64,29.75,889000.0],["2016-07-26",29.78,30.07,29.7,29.94,655500.0],["2016-07-27",30.0,30.4,29.36,29.43,1566700.0],["2016-07-28",29.39,29.39,28.88,29.25,1406800.0],["2016-07-29",29.26,29.51,29.14,29.33,1087500.0],["2016-08-01",29.12,29.46,29.05,29.33,1347300.0],["2016-08-02",29.37,29.39,28.61,28.71,1370400.0],["2016-08-03",28.7,29.92,28.25,29.85,2813100.0],["2016-08-04",28.02,28.81,26.07,26.49,8760000.0],["2016-08-05",26.44,26.9,26.11,26.49,1950500.0],["2016-08-08",26.32,26.59,26.19,26.49,1557500.0],["2016-08-09",26.55,26.66,26.43,26.45,1373400.0],["2016-08-10",26.49,26.85,26.44,26.7,1902900.0],["2016-08-11",26.95,27.31,26.69,26.88,1092300.0],["2016-08-12",26.85,27.22,26.85,27.06,1307800.0],["2016-08-15",27.1,27.52,27.1,27.38,1141000.0],["2016-08-16",27.41,27.9,27.24,27.83,1856000.0],["2016-08-17",27.64,27.7,27.25,27.32,1748200.0],["2016-08-18",27.39,27.86,27.25,27.41,1150800.0],["2016-08-19",27.39,28.04,27.35,27.92,1250400.0],["2016-08-22",27.38,28.13,27.38,27.75,1829900.0],["2016-08-23",27.79,28.12,27.74,28.04,1561500.0],["2016-08-24",28.01,28.57,27.96,28.35,2113000.0],["2016-08-25",28.34,28.37,27.7,27.79,1220000.0],["2016-08-26",27.89,27.89,27.0,27.19,1888500.0],["2016-08-29",27.19,27.5,27.16,27.39,880100.0],["2016-08-30",27.45,27.49,26.84,26.97,1090500.0],["2016-08-31",27.05,27.34,27.05,27.22,819300.0],["2016-09-01",27.3,27.46,27.05,27.41,773700.0],["2016-09-02",27.55,27.89,27.43,27.71,1067700.0],["2016-09-06",27.79,27.79,27.44,27.68,944100.0],["2016-09-07",27.71,28.86,27.43,28.76,2934200.0],["2016-09-08",28.67,28.67,27.87,27.87,1602200.0],["2016-09-09",27.77,27.8,26.99,27.04,1744000.0],["2016-09-12",27.15,27.32,26.76,27.19,1759000.0],["2016-09-13",26.9,27.08,26.44,26.71,1344800.0],["2016-09-14",26.78,27.16,26.44,27.11,1638600.0],["2016-09-15",27.11,27.11,26.41,26.66,1676900.0],["2016-09-16",26.64,26.9,26.43,26.63,1722900.0],["2016-09-19",26.61,26.8,26.41,26.58,1314900.0],["2016-09-20",26.61,26.73,26.13,26.23,1506900.0],["2016-09-21",26.28,26.52,26.03,26.33,1652200.0],["2016-09-22",26.61,26.73,26.37,26.46,1530900.0],["2016-09-23",26.37,26.88,26.37,26.61,785700.0],["2016-09-26",28.13,28.59,27.8,27.82,7671800.0],["2016-09-27",27.9,28.37,27.75,28.16,24499200.0],["2016-09-28",28.04,28.19,27.54,28.01,4688800.0],["2016-09-29",27.15,27.28,25.89,25.95,8618000.0],["2016-09-30",25.9,26.08,25.58,25.68,3852700.0],["2016-10-03",25.72,25.82,25.22,25.37,2033800.0],["2016-10-04",25.32,25.78,25.07,25.26,2576300.0],["2016-10-05",25.48,25.89,25.44,25.86,2918900.0],["2016-10-06",25.86,25.86,25.57,25.69,1294500.0],["2016-10-07",25.75,25.78,25.08,25.54,2270300.0],["2016-10-10",25.72,25.83,25.55,25.75,683900.0],["2016-10-11",25.69,25.73,25.2,25.36,1543300.0],["2016-10-12",25.47,26.05,25.41,25.94,1597900.0],["2016-10-13",25.7,26.03,25.43,25.95,1356400.0],["2016-10-14",25.95,26.11,25.71,26.0,1600400.0],["2016-10-17",25.91,26.1,25.89,25.99,1029100.0],["2016-10-18",26.04,26.08,25.71,25.99,1162700.0],["2016-10-19",26.07,26.35,25.94,26.29,771900.0],["2016-10-20",26.34,26.53,26.26,26.33,994700.0],["2016-10-21",26.11,26.39,25.85,26.33,1216700.0],["2016-10-24",26.64,26.64,26.24,26.43,858500.0],["2016-10-25",26.22,26.29,25.76,25.85,1298700.0],["2016-10-26",25.71,25.89,25.4,25.54,2506200.0],["2016-10-27",25.58,25.58,25.03,25.25,1749400.0],["2016-10-28",25.15,25.71,25.15,25.6,1442300.0],["2016-10-31",25.4,25.99,25.25,25.94,1594400.0],["2016-11-01",25.33,25.72,25.11,25.53,1451500.0],["2016-11-02",25.49,26.18,25.49,25.76,1920200.0],["2016-11-03",25.73,26.05,25.66,25.74,1058100.0],["2016-11-04",25.79,25.98,25.41,25.5,1010100.0],["2016-11-07",25.75,25.85,25.54,25.77,1231400.0],["2016-11-08",25.74,26.01,25.56,25.87,1163400.0],["2016-11-09",25.62,26.82,25.48,26.73,1766600.0],["2016-11-10",27.0,27.7,26.89,27.62,1735800.0],["2016-11-11",27.5,28.49,27.29,28.46,1544800.0],["2016-11-14",28.76,30.17,28.52,29.12,4911000.0],["2016-11-15",26.64,26.92,23.72,24.84,10942400.0],["2016-11-16",24.84,26.92,24.65,25.99,4778400.0],["2016-11-17",26.05,27.0,25.89,26.86,4400300.0],["2016-11-18",26.52,26.92,25.83,26.22,1986400.0],["2016-11-21",26.19,26.7,26.19,26.44,2000900.0],["2016-11-22",26.63,27.13,26.46,26.75,1854900.0],["2016-11-23",26.74,27.01,26.74,26.92,1322900.0],["2016-11-25",27.1,27.14,26.79,26.93,527400.0],["2016-11-28",26.74,27.05,26.65,26.8,1038100.0],["2016-11-29",27.05,27.07,26.36,26.43,1440600.0],["2016-11-30",26.28,26.61,26.1,26.19,1337900.0],["2016-12-01",26.15,26.66,26.0,26.49,1537100.0],["2016-12-02",26.59,26.92,26.52,26.52,1608200.0],["2016-12-05",26.73,27.02,26.49,26.96,1190200.0],["2016-12-06",26.77,27.23,26.77,27.19,1512200.0],["2016-12-07",27.28,27.37,27.03,27.16,1043100.0],["2016-12-08",27.28,27.71,27.1,27.62,1859900.0],["2016-12-09",27.5,27.63,27.25,27.54,930700.0],["2016-12-12",27.43,27.59,27.12,27.13,921700.0],["2016-12-13",27.14,27.5,27.14,27.32,639200.0],["2016-12-14",27.46,27.47,26.74,26.84,1182800.0],["2016-12-15",26.95,27.13,26.8,26.95,827200.0],["2016-12-16",26.9,27.18,26.67,26.69,1817200.0],["2016-12-19",26.71,27.02,26.65,26.82,1040900.0],["2016-12-20",26.8,27.12,26.72,27.1,748400.0],["2016-12-21",26.98,27.3,26.9,27.21,1372100.0],["2016-12-22",27.12,27.15,25.76,25.81,1956700.0],["2016-12-23",25.94,26.26,25.94,26.24,800400.0],["2016-12-27",26.36,26.54,26.23,26.5,708500.0],["2016-12-28",26.54,26.61,26.18,26.41,516700.0],["2016-12-29",26.35,26.66,26.11,26.43,611300.0],["2016-12-30",26.56,26.6,26.21,26.42,572500.0],["2017-01-03",26.55,26.58,25.94,26.23,1850200.0],["2017-01-04",26.36,26.98,26.36,26.8,2326900.0],["2017-01-05",26.56,26.56,25.59,26.21,2204200.0],["2017-01-06",26.31,26.34,25.65,25.69,1781500.0],["2017-01-09",25.77,26.08,25.68,26.02,1328400.0],["2017-01-10",25.87,26.32,25.81,26.27,1063500.0],["2017-01-11",26.19,26.33,25.4,25.8,1279200.0],["2017-01-12",25.71,25.99,25.49,25.88,1337800.0],["2017-01-13",26.0,26.13,25.72,25.77,1031100.0],["2017-01-17",26.04,26.47,25.87,25.99,1404300.0],["2017-01-18",25.93,26.03,25.24,26.03,2179000.0],["2017-01-19",25.96,26.13,25.56,25.88,1189000.0],["2017-01-20",25.78,26.0,25.42,25.42,1311300.0],["2017-01-23",25.3,25.44,24.99,25.25,2261500.0],["2017-01-24",25.33,25.57,25.23,25.39,1422300.0],["2017-01-25",25.37,25.67,24.73,24.74,2894400.0],["2017-01-26",24.78,25.45,24.54,24.61,2364000.0],["2017-01-27",24.68,24.74,24.19,24.22,2482200.0],["2017-01-30",24.05,24.45,23.84,24.37,2392100.0],["2017-01-31",24.0,24.05,23.19,23.8,4105000.0],["2017-02-01",23.85,24.2,23.73,24.15,3279800.0],["2017-02-02",22.34,23.09,21.51,21.61,13661300.0],["2017-02-03",21.59,22.73,21.56,22.46,5077000.0],["2017-02-06",22.36,23.12,22.29,22.91,4150800.0],["2017-02-07",22.96,23.14,22.79,22.9,1893300.0],["2017-02-08",22.88,23.25,22.82,23.21,2460900.0],["2017-02-09",23.28,23.84,23.26,23.55,1905600.0],["2017-02-10",23.6,23.83,23.25,23.26,2143100.0],["2017-02-13",23.39,23.63,23.01,23.07,2159300.0],["2017-02-14",22.96,23.48,22.96,23.15,1968400.0],["2017-02-15",23.5,23.5,22.77,22.95,1647500.0],["2017-02-16",22.92,23.08,22.41,22.56,1737000.0],["2017-02-17",22.57,22.8,22.52,22.77,1379300.0],["2017-02-21",22.81,23.15,22.73,22.97,1959500.0],["2017-02-22",22.92,23.04,22.72,22.73,1431200.0],["2017-02-23",22.31,22.94,22.09,22.12,3158800.0],["2017-02-24",22.16,22.78,22.04,22.42,2036100.0],["2017-02-27",22.42,22.72,22.3,22.45,1524100.0],["2017-02-28",22.33,22.34,21.66,21.87,1782600.0],["2017-03-01",22.06,22.18,21.57,21.85,1884100.0],["2017-03-02",21.82,22.01,21.69,21.99,1934500.0],["2017-03-03",22.0,22.12,21.6,21.72,1206100.0],["2017-03-06",21.58,21.59,21.19,21.29,987400.0],["2017-03-07",21.71,21.71,20.79,20.86,1796700.0],["2017-03-08",20.88,21.0,20.78,20.8,4143700.0],["2017-03-09",20.7,20.85,20.22,20.28,3907900.0],["2017-03-10",20.4,20.83,20.22,20.6,8436300.0],["2017-03-13",20.66,20.72,20.41,20.69,2240900.0],["2017-03-14",20.68,20.88,20.5,20.78,1712500.0],["2017-03-15",20.9,21.13,20.66,20.91,1235200.0],["2017-03-16",20.94,21.06,20.52,20.54,1380900.0],["2017-03-17",20.6,20.72,20.41,20.69,1595900.0],["2017-03-20",20.65,20.77,20.27,20.36,773800.0],["2017-03-21",20.38,20.38,19.86,20.21,1600200.0],["2017-03-22",20.13,20.36,19.98,20.33,1338500.0],["2017-03-23",20.3,20.37,20.08,20.17,1464800.0],["2017-03-24",20.11,20.34,20.11,20.27,1285300.0],["2017-03-27",20.08,20.38,19.93,20.01,2194500.0],["2017-03-28",20.01,20.16,19.77,19.95,3430800.0],["2017-03-29",20.01,20.47,19.98,20.3,2490300.0],["2017-03-30",20.21,20.55,20.21,20.35,1501800.0],["2017-03-31",20.35,20.61,20.35,20.44,1217900.0],["2017-04-03",20.45,20.57,20.23,20.36,2003400.0],["2017-04-04",20.3,20.34,19.6,19.72,2614100.0],["2017-04-05",19.85,19.9,19.23,19.35,3030900.0],["2017-04-06",19.43,19.83,19.43,19.79,4143200.0],["2017-04-07",19.78,19.95,19.71,19.89,1423700.0],["2017-04-10",19.9,20.22,19.9,20.15,1223900.0],["2017-04-11",20.15,20.29,20.02,20.26,1336300.0],["2017-04-12",20.13,20.22,20.0,20.06,2022800.0],["2017-04-13",20.06,20.14,19.67,19.8,2831600.0],["2017-04-17",19.89,20.06,19.74,19.89,2193200.0],["2017-04-18",19.94,19.94,19.74,19.89,1510300.0],["2017-04-19",19.97,20.03,19.85,19.86,1396000.0],["2017-04-20",20.06,20.15,19.91,19.98,1783000.0],["2017-04-21",19.98,20.09,19.65,19.69,3027800.0],["2017-04-24",19.35,19.58,19.18,19.26,2997200.0],["2017-04-25",19.34,19.65,19.25,19.36,2354800.0],["2017-04-26",19.43,19.62,19.33,19.42,2185400.0],["2017-04-27",19.39,19.56,19.25,19.3,1671800.0],["2017-04-28",19.32,19.32,18.91,19.02,2015000.0],["2017-05-01",19.08,19.19,18.78,19.01,1940800.0],["2017-05-02",19.02,19.49,18.96,19.44,2610500.0],["2017-05-03",19.51,19.79,19.41,19.64,2400200.0],["2017-05-04",19.95,21.01,19.75,19.86,5158000.0],["2017-05-05",19.9,20.13,19.63,19.86,2485000.0],["2017-05-08",19.73,19.94,19.53,19.79,1914000.0],["2017-05-09",19.91,20.54,19.91,20.4,3142900.0],["2017-05-10",20.33,20.57,20.27,20.42,1848500.0],["2017-05-11",20.32,20.6,19.99,20.35,2042100.0],["2017-05-12",20.27,20.38,19.99,20.08,1894000.0],["2017-05-15",20.1,20.26,19.98,19.99,1852000.0],["2017-05-16",19.88,19.96,19.56,19.7,2440900.0],["2017-05-17",19.7,19.81,18.68,18.7,3958300.0],["2017-05-18",18.7,18.92,18.43,18.44,1613400.0],["2017-05-19",18.48,18.57,18.14,18.32,3387900.0],["2017-05-22",18.37,18.6,18.17,18.23,2648800.0],["2017-05-23",18.18,18.27,17.54,17.56,2366000.0],["2017-05-24",17.75,17.85,17.26,17.38,2240500.0],["2017-05-25",17.57,17.94,17.45,17.47,2762600.0],["2017-05-26",17.62,17.8,17.36,17.72,3680700.0],["2017-05-30",17.71,18.05,17.69,17.87,2128200.0],["2017-05-31",17.96,18.05,17.78,18.02,1708300.0],["2017-06-01",17.96,18.34,17.87,18.26,1926700.0],["2017-06-02",18.09,18.42,18.0,18.0,2397000.0],["2017-06-05",18.0,18.04,17.7,17.73,1110600.0],["2017-06-06",17.75,17.82,17.39,17.54,2233400.0],["2017-06-07",17.75,18.67,17.62,18.3,7433100.0],["2017-06-08",18.35,18.8,18.25,18.44,2196200.0],["2017-06-09",18.57,19.47,18.49,19.43,2540500.0],["2017-06-12",19.45,20.05,19.41,19.46,2577000.0],["2017-06-13",19.4,19.55,19.02,19.31,2101500.0],["2017-06-14",19.36,19.5,19.12,19.45,1555600.0],["2017-06-15",19.31,19.59,19.22,19.52,1982100.0],["2017-06-16",19.39,19.51,18.92,19.18,3051800.0],["2017-06-19",19.2,19.4,18.88,19.36,1522000.0],["2017-06-20",19.33,19.4,19.15,19.29,1886600.0],["2017-06-21",19.25,19.38,19.02,19.05,1313000.0],["2017-06-22",19.13,19.43,19.05,19.38,1853500.0],["2017-06-23",19.35,19.43,18.75,19.13,6601000.0],["2017-06-26",19.19,19.86,19.06,19.8,2231600.0],["2017-06-27",19.68,20.2,19.61,20.08,1913100.0],["2017-06-28",20.16,20.27,19.99,20.17,1662200.0],["2017-06-29",20.17,20.44,19.99,20.24,1541600.0],["2017-06-30",20.28,20.4,20.06,20.25,1615400.0],["2017-07-03",20.36,20.63,20.34,20.42,618300.0],["2017-07-05",20.33,20.51,19.92,20.09,1166000.0],["2017-07-06",19.98,20.07,19.74,19.8,1256700.0],["2017-07-07",19.73,19.83,19.5,19.52,1337700.0],["2017-07-10",19.41,19.53,19.07,19.09,1686400.0],["2017-07-11",19.15,19.3,18.9,19.06,1768800.0],["2017-07-12",19.15,19.36,18.94,19.15,1787600.0],["2017-07-13",19.25,19.71,19.16,19.54,1991700.0],["2017-07-14",19.64,19.79,19.54,19.59,1242700.0],["2017-07-17",19.64,19.96,19.6,19.77,1355700.0],["2017-07-18",19.67,19.79,19.47,19.75,1387900.0],["2017-07-19",19.79,19.96,19.66,19.84,1239600.0],["2017-07-20",19.87,20.1,19.78,19.88,1273200.0],["2017-07-21",19.79,19.9,19.68,19.85,1181500.0],["2017-07-24",19.68,19.74,19.24,19.29,1409900.0],["2017-07-25",19.36,20.02,19.33,19.87,1838600.0],["2017-07-26",19.83,20.45,19.58,20.42,1896700.0],["2017-07-27",20.48,20.73,20.14,20.62,1803900.0],["2017-07-28",20.61,20.71,20.36,20.45,1735500.0],["2017-07-31",20.47,20.52,20.07,20.23,1541700.0],["2017-08-01",20.28,20.41,20.11,20.27,1834200.0],["2017-08-02",20.19,20.47,19.8,20.35,4230500.0],["2017-08-03",20.56,20.71,19.81,20.21,4356700.0],["2017-08-04",20.45,21.06,20.32,20.8,2748700.0],["2017-08-07",20.96,21.21,20.81,21.14,1948900.0],["2017-08-08",21.17,21.36,21.04,21.09,1269000.0],["2017-08-09",20.91,20.92,20.34,20.54,2768100.0],["2017-08-10",20.38,20.39,19.52,19.68,3102000.0],["2017-08-11",19.56,20.17,19.35,20.1,1993900.0],["2017-08-14",20.19,20.35,19.97,20.24,1465500.0],["2017-08-15",20.13,20.13,19.65,19.84,1409000.0],["2017-08-16",19.99,20.1,19.53,19.71,2025200.0],["2017-08-17",19.62,19.66,19.34,19.42,1857800.0],["2017-08-18",19.37,19.37,17.81,17.93,5114400.0],["2017-08-21",18.06,18.06,17.69,17.87,2998900.0],["2017-08-22",17.92,18.07,17.68,17.77,1633600.0],["2017-08-23",17.68,17.75,17.27,17.51,2032200.0],["2017-08-24",17.91,18.39,17.88,18.02,2825200.0],["2017-08-25",17.96,18.48,17.79,18.44,2060000.0],["2017-08-28",18.53,18.79,18.43,18.71,1951300.0],["2017-08-29",18.47,18.98,18.34,18.8,1731500.0],["2017-08-30",18.75,18.82,18.47,18.57,1271100.0],["2017-08-31",18.7,18.77,18.34,18.59,1838800.0],["2017-09-01",19.0,19.17,18.74,19.06,2279800.0],["2017-09-05",18.99,19.1,18.8,18.96,2188400.0],["2017-09-06",19.0,19.72,18.94,19.65,2037100.0],["2017-09-07",19.78,19.85,19.41,19.68,1730100.0],["2017-09-08",19.59,19.61,19.33,19.55,1216800.0],["2017-09-11",19.6,20.03,19.5,19.99,1822300.0],["2017-09-12",20.1,20.45,19.97,20.34,1641200.0],["2017-09-13",20.37,20.62,20.37,20.49,1237100.0],["2017-09-14",20.43,20.43,20.07,20.18,1450500.0],["2017-09-15",20.11,20.3,20.04,20.19,3992000.0],["2017-09-18",20.23,20.4,20.13,20.29,1369000.0],["2017-09-19",20.31,20.44,20.28,20.35,862100.0],["2017-09-20",20.43,20.5,20.07,20.1,1630600.0],["2017-09-21",20.13,20.13,19.44,19.44,1497300.0],["2017-09-22",19.42,19.54,18.8,18.95,3662800.0],["2017-09-25",18.91,19.97,18.91,19.68,3235000.0],["2017-09-26",19.71,19.98,19.6,19.95,1985300.0],["2017-09-27",19.95,20.17,19.73,20.14,1905800.0],["2017-09-28",20.13,20.23,19.94,20.06,1566600.0],["2017-09-29",20.09,20.19,19.52,19.58,2158100.0],["2017-10-02",19.67,19.71,19.13,19.63,2500800.0],["2017-10-03",19.62,19.7,19.36,19.59,1277600.0],["2017-10-04",19.63,20.16,19.55,19.74,1838200.0],["2017-10-05",19.66,20.31,19.66,19.91,1305700.0],["2017-10-06",19.82,19.93,19.54,19.6,1126100.0],["2017-10-09",19.65,19.74,19.18,19.26,1374900.0],["2017-10-10",19.29,19.59,19.24,19.29,1340100.0],["2017-10-11",19.24,19.35,17.65,17.97,5766000.0],["2017-10-12",17.9,17.9,17.19,17.6,3769400.0],["2017-10-13",17.59,17.78,17.1,17.45,2670900.0],["2017-10-16",18.15,18.31,17.64,17.71,2186600.0],["2017-10-17",17.67,18.02,17.59,17.9,1762300.0],["2017-10-18",17.93,18.13,17.6,17.75,1796300.0],["2017-10-19",16.98,17.41,16.36,16.87,6046200.0],["2017-10-20",17.01,17.66,17.01,17.33,3595000.0],["2017-10-23",17.34,17.67,17.27,17.32,1821300.0],["2017-10-24",17.41,17.76,17.41,17.57,1611800.0],["2017-10-25",17.55,17.69,17.29,17.63,1389500.0],["2017-10-26",17.57,17.78,17.49,17.57,857400.0],["2017-10-27",17.5,17.54,17.24,17.39,1762600.0],["2017-10-30",17.35,17.43,17.17,17.25,1320800.0],["2017-10-31",17.3,17.43,17.19,17.31,1757400.0],["2017-11-01",17.3,17.45,17.05,17.42,1746800.0],["2017-11-02",17.47,17.65,17.2,17.55,1672300.0],["2017-11-03",17.55,17.75,17.39,17.4,1661000.0],["2017-11-06",17.3,17.67,17.17,17.48,1653300.0],["2017-11-07",17.59,17.65,16.99,17.07,1928600.0],["2017-11-08",15.62,16.24,14.22,15.92,4517400.0],["2017-11-09",15.79,16.67,15.79,16.31,2248900.0],["2017-11-10",16.23,16.54,16.05,16.21,2396500.0],["2017-11-13",16.05,16.07,15.01,15.14,4630800.0],["2017-11-14",15.05,15.95,15.01,15.67,4532300.0],["2017-11-15",14.91,15.9,14.5,15.16,8167500.0],["2017-11-16",14.47,15.69,14.05,15.46,5181400.0],["2017-11-17",15.65,15.76,15.3,15.44,2524700.0],["2017-11-20",15.44,16.02,15.33,15.89,1758500.0],["2017-11-21",15.84,15.84,15.25,15.49,2189400.0],["2017-11-22",15.55,16.1,15.55,15.96,2111000.0],["2017-11-24",16.0,16.13,15.7,15.7,971500.0],["2017-11-27",15.78,16.18,15.69,15.95,2014700.0],["2017-11-28",15.95,16.49,15.9,16.45,1481200.0],["2017-11-29",16.45,17.5,16.45,17.17,3310900.0],["2017-11-30",17.21,17.5,16.83,17.05,1870100.0],["2017-12-01",16.92,17.1,16.53,16.96,2162600.0],["2017-12-04",17.14,17.63,17.12,17.25,2551400.0],["2017-12-05",17.33,17.43,16.98,17.09,1970600.0],["2017-12-06",17.23,17.23,16.64,16.65,2026300.0],["2017-12-07",16.73,17.08,16.61,16.62,1970000.0],["2017-12-08",16.66,17.1,16.58,17.06,2660000.0],["2017-12-11",17.09,17.09,16.62,16.73,1342000.0],["2017-12-12",16.71,16.82,16.36,16.37,1809600.0],["2017-12-13",16.39,16.7,16.28,16.59,1440300.0],["2017-12-14",16.61,16.79,16.28,16.48,1695900.0],["2017-12-15",16.5,17.04,16.5,16.92,3196700.0],["2017-12-18",17.11,18.07,17.09,17.96,4599600.0],["2017-12-19",18.06,18.12,17.67,17.8,2001300.0],["2017-12-20",17.88,18.29,17.67,18.22,2038500.0],["2017-12-21",18.21,18.37,18.04,18.28,1347000.0],["2017-12-22",18.32,18.71,18.14,18.68,1620400.0],["2017-12-26",18.73,19.0,18.54,18.71,1586300.0],["2017-12-27",18.72,18.85,18.46,18.55,924500.0],["2017-12-28",18.5,18.74,18.43,18.66,928000.0],["2017-12-29",18.68,18.94,18.65,18.76,1225900.0],["2018-01-02",18.84,19.16,18.47,19.08,2034400.0],["2018-01-03",19.13,19.17,18.71,18.83,1419600.0],["2018-01-04",18.89,18.96,17.82,17.95,2233300.0],["2018-01-05",17.83,18.34,17.72,18.24,1420500.0],["2018-01-08",18.29,18.44,17.82,17.99,1685100.0],["2018-01-09",17.88,17.95,17.58,17.84,1242100.0],["2018-01-10",17.76,17.97,17.63,17.73,1158700.0],["2018-01-11",17.85,18.77,17.76,18.64,1301800.0],["2018-01-12",18.74,19.01,18.34,18.37,1798700.0],["2018-01-16",18.47,18.82,17.96,18.06,2520400.0],["2018-01-17",18.17,18.63,18.05,18.42,1519900.0],["2018-01-18",18.51,18.56,18.22,18.27,889800.0],["2018-01-19",18.23,18.62,18.0,18.51,965500.0],["2018-01-22",18.54,18.59,17.93,18.21,1981100.0],["2018-01-23",18.2,18.32,17.6,17.76,3561700.0],["2018-01-24",17.83,17.86,17.07,17.48,2667300.0],["2018-01-25",17.51,17.64,16.84,16.97,1625100.0],["2018-01-26",16.94,16.99,16.11,16.78,4904500.0],["2018-01-29",16.69,17.29,16.69,17.1,1854700.0],["2018-01-30",16.99,17.08,16.44,16.47,1949800.0],["2018-01-31",16.48,16.87,16.45,16.61,3028900.0],["2018-02-01",16.5,16.53,16.03,16.04,2605300.0],["2018-02-02",15.9,16.33,15.79,16.0,3440000.0],["2018-02-05",15.83,16.17,15.29,15.3,2496700.0],["2018-02-06",14.75,15.57,14.66,15.42,3404100.0],["2018-02-07",15.39,15.88,15.33,15.69,3780900.0],["2018-02-08",17.3,18.24,15.91,16.61,5823500.0],["2018-02-09",16.92,17.2,16.42,16.97,4842600.0],["2018-02-12",17.1,17.81,16.5,17.59,2964300.0],["2018-02-13",17.6,17.67,16.9,16.98,2226400.0],["2018-02-14",16.94,17.57,16.87,17.36,1967300.0],["2018-02-15",17.43,17.58,17.14,17.2,2222600.0],["2018-02-16",17.21,17.56,17.11,17.2,1321700.0],["2018-02-20",17.01,17.63,17.01,17.22,2367200.0],["2018-02-21",17.28,17.52,17.21,17.22,2282800.0],["2018-02-22",17.22,17.26,16.88,17.02,1171800.0],["2018-02-23",17.07,17.15,16.68,17.04,1385800.0],["2018-02-26",17.08,17.22,16.75,17.12,1607500.0],["2018-02-27",17.2,17.53,16.77,16.78,1375400.0],["2018-02-28",16.86,17.19,16.73,16.84,2008600.0],["2018-03-01",16.78,16.92,16.49,16.72,1995300.0],["2018-03-02",16.55,17.26,16.53,17.13,1839900.0],["2018-03-05",17.11,17.45,16.95,17.43,1954900.0],["2018-03-06",17.43,17.52,17.24,17.43,1286700.0],["2018-03-07",17.29,17.61,17.18,17.39,1211800.0],["2018-03-08",17.43,17.51,16.86,17.16,1817400.0],["2018-03-09",17.25,17.54,17.06,17.49,1183100.0],["2018-03-12",17.51,17.81,17.36,17.76,1425500.0],["2018-03-13",17.82,17.87,17.36,17.41,1392200.0],["2018-03-14",17.42,17.5,17.03,17.07,1212900.0],["2018-03-15",17.16,17.23,16.74,16.83,938300.0],["2018-03-16",16.85,17.45,16.78,17.15,2447700.0],["2018-03-19",17.1,17.13,16.77,16.93,1242900.0],["2018-03-20",16.87,16.87,16.38,16.39,1236900.0],["2018-03-21",16.38,16.52,16.27,16.33,1072900.0],["2018-03-22",16.19,16.36,15.92,15.95,1590600.0],["2018-03-23",15.96,16.0,15.51,15.65,2009900.0],["2018-03-26",15.77,16.1,15.57,16.08,1781300.0],["2018-03-27",16.13,16.18,15.87,15.94,1414100.0],["2018-03-28",15.96,16.48,15.96,16.35,1542000.0],["2018-03-29",16.44,16.65,16.32,16.45,1381600.0],["2018-04-02",16.4,16.47,15.57,15.84,1800800.0],["2018-04-03",15.89,16.17,15.75,16.03,1407600.0],["2018-04-04",15.91,16.64,15.91,16.54,1411800.0],["2018-04-05",16.15,16.5,15.97,16.37,1212500.0],["2018-04-06",16.23,16.52,15.93,16.09,1613600.0],["2018-04-09",16.16,16.52,16.08,16.17,1092100.0],["2018-04-10",16.4,16.5,16.16,16.47,1062900.0],["2018-04-11",16.33,16.63,16.33,16.46,717600.0],["2018-04-12",16.46,16.53,16.2,16.21,992800.0],["2018-04-13",16.27,16.32,15.76,15.79,1349100.0],["2018-04-16",15.86,16.4,15.73,16.29,1468800.0],["2018-04-17",16.37,16.77,16.34,16.55,1692200.0],["2018-04-18",16.6,17.11,16.58,16.79,1607500.0],["2018-04-19",16.73,16.83,16.3,16.3,1073400.0],["2018-04-20",16.29,16.46,16.04,16.06,1322100.0],["2018-04-23",16.11,16.61,16.11,16.41,1639300.0],["2018-04-24",16.51,16.94,16.43,16.75,1570200.0],["2018-04-25",16.71,16.97,16.59,16.92,1415500.0],["2018-04-26",16.96,17.43,16.88,17.2,1321100.0],["2018-04-27",17.21,17.47,17.03,17.46,1482100.0],["2018-04-30",17.46,17.58,17.05,17.29,2390200.0],["2018-05-01",17.21,17.5,16.72,17.18,1717900.0],["2018-05-02",17.13,17.27,16.73,16.94,2281500.0],["2018-05-03",15.73,16.13,14.99,15.12,4903400.0],["2018-05-04",15.0,15.03,14.49,14.81,5604000.0],["2018-05-07",14.67,14.97,14.15,14.86,3066000.0],["2018-05-08",14.86,15.18,14.86,14.97,1811700.0],["2018-05-09",15.31,15.62,15.08,15.23,1871300.0],["2018-05-10",15.25,15.48,15.23,15.35,1108200.0],["2018-05-11",15.32,16.26,15.31,15.45,3527000.0],["2018-05-14",15.48,15.81,15.43,15.58,1826400.0],["2018-05-15",15.58,15.83,15.43,15.47,2127400.0],["2018-05-16",15.59,15.96,15.31,15.39,2473100.0],["2018-05-17",15.33,15.58,15.28,15.35,1371200.0],["2018-05-18",15.37,15.37,14.99,15.01,1913000.0],["2018-05-21",15.05,15.13,14.85,14.96,1665200.0],["2018-05-22",15.07,15.23,14.97,15.1,1612700.0],["2018-05-23",15.1,15.55,15.04,15.46,1672600.0],["2018-05-24",15.44,15.6,15.32,15.56,1318400.0],["2018-05-25",15.61,15.81,15.49,15.5,1160100.0],["2018-05-29",15.38,15.41,14.92,15.01,1992600.0],["2018-05-30",15.07,15.39,14.97,15.24,1826900.0],["2018-05-31",15.29,15.42,15.01,15.14,1582200.0],["2018-06-01",15.16,15.29,15.01,15.07,1527700.0],["2018-06-04",15.15,15.55,15.15,15.3,1937900.0],["2018-06-05",15.31,15.34,14.93,15.12,2710100.0],["2018-06-06",15.21,15.36,15.03,15.21,1886600.0],["2018-06-07",15.3,16.22,15.3,15.88,3613600.0],["2018-06-08",15.78,16.17,15.56,16.05,2408200.0],["2018-06-11",16.06,16.22,16.01,16.19,1174000.0],["2018-06-12",16.21,16.3,15.98,16.2,1052800.0],["2018-06-13",16.22,16.26,15.7,15.7,1270500.0],["2018-06-14",15.72,15.72,15.23,15.3,2120800.0],["2018-06-15",15.26,15.51,15.25,15.37,2337300.0],["2018-06-18",15.3,15.8,15.3,15.59,1389100.0],["2018-06-19",15.5,15.98,15.38,15.97,2134300.0],["2018-06-20",15.5,16.2,15.19,16.15,2882900.0],["2018-06-21",16.12,16.28,15.91,16.06,1986900.0],["2018-06-22",16.19,16.43,15.85,16.22,10333200.0],["2018-06-25",16.2,16.43,16.14,16.38,2509900.0],["2018-06-26",16.41,16.57,16.25,16.51,1663400.0],["2018-06-27",16.51,16.7,16.35,16.37,1597400.0],["2018-06-28",16.34,16.61,16.28,16.38,2267300.0],["2018-06-29",16.47,16.47,16.02,16.03,1829900.0],["2018-07-02",15.95,15.95,15.19,15.27,2567300.0],["2018-07-03",15.36,15.46,15.06,15.14,1112100.0],["2018-07-05",15.24,15.44,15.2,15.39,2008800.0],["2018-07-06",15.41,15.91,15.41,15.88,1178000.0],["2018-07-09",15.87,16.44,15.85,16.18,1682300.0],["2018-07-10",16.18,16.28,15.95,16.28,2107800.0],["2018-07-11",16.15,16.36,16.03,16.24,1396800.0],["2018-07-12",16.34,16.41,16.11,16.35,1413300.0],["2018-07-13",16.37,16.71,16.27,16.37,1920700.0],["2018-07-16",15.36,15.76,15.16,15.52,4749200.0],["2018-07-17",15.48,15.92,15.48,15.77,1959100.0],["2018-07-18",15.81,15.82,15.47,15.76,1215600.0],["2018-07-19",15.75,16.2,15.65,16.19,1317800.0],["2018-07-20",16.14,16.26,16.01,16.15,1164800.0],["2018-07-23",16.1,16.47,16.09,16.14,1361000.0],["2018-07-24",16.19,16.5,16.07,16.45,1759900.0],["2018-07-25",16.42,16.7,16.37,16.62,2346400.0],["2018-07-26",16.68,17.22,16.57,16.58,1720800.0],["2018-07-27",16.62,16.79,16.11,16.25,1041500.0],["2018-07-30",16.29,16.62,16.27,16.34,1750300.0],["2018-07-31",16.37,16.55,16.3,16.49,2799400.0],["2018-08-01",16.4,16.54,16.31,16.4,2397400.0],["2018-08-02",15.0,15.21,13.72,14.11,10389900.0],["2018-08-03",13.85,14.53,13.77,14.13,2869200.0],["2018-08-06",14.07,14.38,13.73,14.11,1745100.0],["2018-08-07",14.07,14.29,14.0,14.24,1791800.0],["2018-08-08",14.16,14.57,14.16,14.41,1707600.0],["2018-08-09",14.44,14.53,14.25,14.5,1953900.0],["2018-08-10",14.47,14.47,13.96,14.35,1296300.0],["2018-08-13",14.4,14.45,14.09,14.37,1288600.0],["2018-08-14",14.45,14.64,13.99,14.12,1825900.0],["2018-08-15",14.2,14.35,13.82,13.89,1160000.0],["2018-08-16",13.91,14.12,13.78,14.12,868400.0],["2018-08-17",14.26,14.77,14.18,14.7,1366000.0],["2018-08-20",14.81,15.13,14.81,14.92,1520900.0],["2018-08-21",14.96,15.14,14.9,15.06,884900.0],["2018-08-22",15.03,15.2,14.83,14.85,1045000.0],["2018-08-23",14.85,14.92,14.7,14.91,832300.0],["2018-08-24",14.9,15.32,14.8,15.25,1515300.0],["2018-08-27",15.33,15.38,15.0,15.02,2027800.0],["2018-08-28",15.06,15.28,14.92,15.14,1400600.0],["2018-08-29",15.18,15.42,15.07,15.27,1405400.0],["2018-08-30",15.26,15.37,15.0,15.14,898100.0],["2018-08-31",15.15,15.41,15.07,15.4,1476300.0],["2018-09-04",15.33,15.55,15.2,15.51,1400500.0],["2018-09-05",15.51,16.11,15.34,15.94,1653100.0],["2018-09-06",16.01,16.15,15.81,15.97,1454400.0],["2018-09-07",15.98,16.34,15.98,16.22,1800100.0],["2018-09-10",16.33,16.42,16.14,16.18,1414800.0],["2018-09-11",16.15,16.89,16.04,16.8,1650200.0],["2018-09-12",16.8,17.16,16.76,17.0,1837700.0],["2018-09-13",17.16,17.93,17.06,17.7,2650200.0],["2018-09-14",17.59,17.94,17.52,17.86,1975100.0],["2018-09-17",17.85,18.12,17.46,18.02,1668100.0],["2018-09-18",17.96,18.13,17.71,17.95,1172500.0],["2018-09-19",17.94,18.16,17.91,18.03,1163500.0],["2018-09-20",18.14,18.5,18.07,18.38,1976500.0],["2018-09-21",18.39,18.63,18.25,18.36,2412000.0],["2018-09-24",18.36,18.55,18.19,18.25,1253200.0],["2018-09-25",18.37,18.48,18.18,18.29,1639200.0],["2018-09-26",18.32,18.68,18.2,18.41,1396400.0],["2018-09-27",18.4,18.41,17.97,18.06,1181700.0],["2018-09-28",18.05,18.56,17.99,18.39,2099300.0],["2018-10-01",18.49,18.49,17.91,17.91,1110700.0],["2018-10-02",17.78,18.11,17.78,17.86,1051400.0],["2018-10-03",18.0,18.06,17.12,17.15,2131400.0],["2018-10-04",17.18,17.53,16.77,17.38,2373100.0],["2018-10-05",17.4,17.54,17.25,17.3,1264000.0],["2018-10-08",17.34,17.69,17.28,17.5,1316900.0],["2018-10-09",17.53,17.79,17.39,17.72,1128500.0],["2018-10-10",17.72,18.21,17.72,17.91,1712800.0],["2018-10-11",17.92,18.32,17.65,17.82,1944400.0],["2018-10-12",18.0,18.19,17.79,18.02,1350900.0],["2018-10-15",18.02,18.63,18.02,18.49,1464200.0],["2018-10-16",18.56,18.99,18.33,18.91,1475900.0],["2018-10-17",18.82,18.88,18.05,18.17,2337300.0],["2018-10-18",18.06,18.44,17.94,18.1,1458800.0],["2018-10-19",18.04,18.25,17.32,17.34,2317700.0],["2018-10-22",17.42,17.78,17.1,17.5,2214900.0],["2018-10-23",17.31,18.1,17.16,18.05,2309700.0],["2018-10-24",16.7,17.54,16.08,16.76,3041600.0],["2018-10-25",16.85,17.27,16.78,17.24,1944600.0],["2018-10-26",17.13,17.29,16.98,17.06,1436600.0],["2018-10-29",17.36,17.77,17.23,17.55,2229400.0],["2018-10-30",17.61,18.16,17.5,18.05,1312500.0],["2018-10-31",18.19,18.25,17.68,17.81,1917100.0],["2018-11-01",17.88,18.24,17.85,18.14,1715100.0],["2018-11-02",18.24,18.66,18.15,18.53,1845700.0],["2018-11-05",18.41,18.92,18.36,18.43,1756200.0],["2018-11-06",18.51,19.0,18.47,18.93,2222600.0],["2018-11-07",18.86,18.96,17.96,18.79,5006700.0],["2018-11-08",18.57,23.61,18.57,22.59,10973100.0],["2018-11-09",22.6,23.07,21.71,21.75,5283300.0],["2018-11-12",21.79,21.99,21.38,21.6,4109200.0],["2018-11-13",21.51,21.6,20.26,20.75,3821000.0],["2018-11-14",21.06,21.27,20.23,20.31,4951500.0],["2018-11-15",20.12,21.04,19.91,21.03,3368200.0],["2018-11-16",20.82,20.87,20.03,20.63,2639400.0],["2018-11-19",20.82,21.45,20.19,20.48,2014200.0],["2018-11-20",19.84,20.25,19.56,19.67,2166800.0],["2018-11-21",19.79,20.11,19.74,19.89,1403000.0],["2018-11-23",19.74,19.81,19.2,19.27,798600.0],["2018-11-26",19.59,20.1,19.44,20.04,2038400.0],["2018-11-27",19.97,20.68,19.86,20.32,2047100.0],["2018-11-28",20.34,21.08,20.26,21.0,1888800.0],["2018-11-29",20.99,21.23,20.86,21.02,1977200.0],["2018-11-30",21.02,21.62,20.9,21.11,3007900.0],["2018-12-03",21.32,21.42,20.37,20.68,2001300.0],["2018-12-04",20.68,20.82,20.04,20.21,1881300.0],["2018-12-06",19.94,20.04,19.5,19.77,2816200.0],["2018-12-07",20.02,20.02,19.1,19.29,1870900.0],["2018-12-10",19.29,19.47,18.99,19.27,2114900.0],["2018-12-11",19.52,19.6,18.93,19.23,2112200.0],["2018-12-12",19.43,19.77,19.27,19.29,1339900.0],["2018-12-13",19.06,19.4,18.78,18.83,1798700.0],["2018-12-14",18.72,19.39,18.6,18.65,1742000.0],["2018-12-17",18.58,18.66,17.85,17.94,2633300.0],["2018-12-18",18.19,18.52,17.91,17.93,2986900.0],["2018-12-19",17.86,18.12,17.57,17.6,3369300.0],["2018-12-20",17.58,17.58,16.7,17.07,3455300.0],["2018-12-21",16.79,17.35,16.55,16.61,5540400.0],["2018-12-24",16.59,16.86,16.23,16.42,1167200.0],["2018-12-26",16.54,17.26,16.43,17.24,1771500.0],["2018-12-27",16.89,17.06,16.19,16.88,1355100.0],["2018-12-28",16.99,17.23,16.7,16.95,2386300.0],["2018-12-31",17.08,17.23,16.89,17.05,2144500.0],["2019-01-02",16.73,17.53,16.61,17.29,1891900.0],["2019-01-03",17.22,17.33,16.81,16.83,1131900.0],["2019-01-04",17.08,17.52,17.0,17.18,1782900.0],["2019-01-07",17.04,17.62,16.84,17.14,2037900.0],["2019-01-08",17.31,17.75,17.04,17.57,1881300.0],["2019-01-09",17.64,18.02,17.6,18.02,3076000.0],["2019-01-10",17.66,17.97,17.22,17.87,2718500.0],["2019-01-11",17.77,18.63,17.71,18.49,2316400.0],["2019-01-14",18.32,18.83,17.87,17.97,2764000.0],["2019-01-15",18.05,18.05,17.34,17.49,2277000.0],["2019-01-16",17.5,17.69,17.34,17.41,1356200.0],["2019-01-17",17.29,17.82,17.22,17.68,1630700.0],["2019-01-18",17.82,18.24,17.79,18.08,1381200.0],["2019-01-22",17.98,18.01,16.98,17.05,2832000.0],["2019-01-23",17.11,17.42,17.04,17.29,1577600.0],["2019-01-24",17.34,17.72,17.27,17.7,1576100.0],["2019-01-25",17.94,18.25,17.83,18.02,1967400.0],["2019-01-28",17.86,17.91,17.63,17.91,1625800.0],["2019-01-29",17.89,17.91,17.4,17.43,1220100.0],["2019-01-30",17.55,17.55,17.02,17.28,1651100.0],["2019-01-31",17.28,17.61,17.15,17.22,1855000.0],["2019-02-01",17.35,17.62,17.19,17.42,2486100.0],["2019-02-04",17.5,18.23,17.33,18.17,3387100.0],["2019-02-05",20.0,20.2,18.36,18.84,3468000.0],["2019-02-06",18.88,18.88,17.82,17.89,2765900.0],["2019-02-07",17.8,17.8,17.49,17.75,2022600.0],["2019-02-08",17.71,17.94,17.5,17.57,1483500.0],["2019-02-11",18.07,18.34,17.85,18.33,1849600.0],["2019-02-12",18.41,18.52,18.28,18.43,1223000.0],["2019-02-13",18.5,18.57,18.2,18.5,1111900.0],["2019-02-14",18.5,18.73,18.14,18.69,1593900.0],["2019-02-15",18.82,19.07,18.66,18.71,1204700.0],["2019-02-19",18.69,18.81,18.28,18.6,1377500.0],["2019-02-20",18.58,18.64,18.12,18.14,999400.0],["2019-02-21",18.15,18.29,17.78,17.87,1515900.0],["2019-02-22",17.91,18.15,17.86,17.99,1107300.0],["2019-02-25",18.1,18.23,17.75,17.8,1106400.0],["2019-02-26",17.81,17.97,17.65,17.84,923000.0],["2019-02-27",17.89,18.2,17.79,17.99,1392300.0],["2019-02-28",18.01,18.2,17.72,18.07,949200.0],["2019-03-01",18.3,18.56,17.75,17.79,1237100.0],["2019-03-04",17.85,17.86,17.51,17.62,1040800.0],["2019-03-05",17.68,17.89,17.66,17.82,684700.0],["2019-03-06",17.91,17.97,17.39,17.56,1284100.0],["2019-03-07",17.49,17.8,17.33,17.8,1814100.0],["2019-03-08",17.63,17.64,17.29,17.53,1230200.0],["2019-03-11",17.55,18.04,17.5,18.02,1013000.0],["2019-03-12",17.95,18.04,17.62,17.86,1112100.0],["2019-03-13",17.98,18.36,17.92,18.28,1021700.0],["2019-03-14",18.22,18.26,17.79,17.81,767100.0],["2019-03-15",17.85,18.06,17.71,17.77,2078100.0],["2019-03-18",17.84,18.14,17.81,18.14,915000.0],["2019-03-19",18.29,18.71,18.26,18.44,1158400.0],["2019-03-20",18.13,18.4,17.43,17.45,1149100.0],["2019-03-21",17.35,17.73,17.35,17.68,895800.0],["2019-03-22",17.59,17.9,17.49,17.59,1272300.0],["2019-03-25",17.61,18.01,17.52,17.83,991700.0],["2019-03-26",18.0,18.31,17.66,18.08,1022300.0],["2019-03-27",18.05,18.52,18.04,18.46,1357400.0],["2019-03-28",18.61,18.79,17.91,18.21,1255900.0],["2019-03-29",18.26,18.43,18.19,18.41,1287600.0],["2019-04-01",18.53,18.84,18.32,18.46,1309800.0],["2019-04-02",18.44,18.44,18.06,18.25,1152100.0],["2019-04-03",18.44,18.49,18.24,18.4,874700.0],["2019-04-04",18.4,19.2,18.4,19.17,1528400.0],["2019-04-05",19.24,19.65,19.24,19.44,1744700.0],["2019-04-08",19.41,19.45,18.98,19.06,822700.0],["2019-04-09",18.96,18.96,18.54,18.67,882300.0],["2019-04-10",18.78,18.94,18.53,18.92,708000.0],["2019-04-11",18.97,18.98,18.36,18.47,1363100.0],["2019-04-12",18.59,18.7,18.2,18.25,760000.0],["2019-04-15",18.18,18.44,18.09,18.27,867700.0],["2019-04-16",18.4,18.73,18.27,18.72,765400.0],["2019-04-17",18.84,18.93,18.37,18.53,475900.0],["2019-04-18",18.48,18.75,18.41,18.62,883500.0],["2019-04-22",18.52,18.54,17.69,17.8,1559500.0],["2019-04-23",18.0,18.35,17.74,18.1,1420100.0],["2019-04-24",18.16,18.41,17.93,18.15,1743400.0],["2019-04-25",18.07,18.07,17.51,17.65,1425400.0],["2019-04-26",17.7,18.0,17.56,17.92,906400.0],["2019-04-29",17.94,18.16,17.83,17.99,1394800.0],["2019-04-30",18.0,18.15,17.53,17.7,3023000.0],["2019-05-01",16.35,16.6,15.9,15.93,3960600.0],["2019-05-02",15.95,16.4,15.81,16.23,2897300.0],["2019-05-03",16.16,16.6,16.01,16.53,2278400.0],["2019-05-06",16.56,16.85,16.39,16.53,1911700.0],["2019-05-07",16.3,16.58,16.3,16.42,1195100.0],["2019-05-08",16.38,16.59,16.25,16.4,1075400.0],["2019-05-09",16.31,16.59,16.15,16.55,1336800.0],["2019-05-10",16.5,16.58,16.1,16.26,2072500.0],["2019-05-13",15.88,16.33,15.67,16.25,2597600.0],["2019-05-14",16.32,16.35,15.79,15.9,2384900.0],["2019-05-15",15.79,16.44,15.67,16.43,1833500.0],["2019-05-16",16.55,16.76,16.08,16.21,1797200.0],["2019-05-17",16.03,16.65,15.95,16.34,1438700.0],["2019-05-20",16.21,16.49,15.96,16.36,1022000.0],["2019-05-21",16.42,16.81,16.19,16.62,974600.0],["2019-05-22",16.5,16.65,16.37,16.42,838800.0],["2019-05-23",16.24,16.35,16.0,16.21,1977500.0],["2019-05-24",16.31,16.56,15.78,16.09,1240600.0],["2019-05-28",16.24,16.31,15.76,15.79,1521800.0],["2019-05-29",15.67,15.73,15.29,15.39,1687200.0],["2019-05-30",15.47,15.52,15.12,15.25,1608500.0],["2019-05-31",15.1,15.22,14.61,15.18,1652600.0],["2019-06-03",15.23,15.47,15.19,15.33,1818200.0],["2019-06-04",15.46,15.94,15.46,15.89,1386600.0],["2019-06-05",15.87,16.09,15.65,15.91,1118700.0],["2019-06-06",15.62,15.85,14.72,15.0,2016000.0],["2019-06-07",15.07,15.23,14.94,15.06,981300.0],["2019-06-10",15.12,15.33,14.49,14.61,1361500.0],["2019-06-11",14.74,14.81,14.37,14.52,2609900.0],["2019-06-12",14.52,14.9,14.52,14.76,1478800.0],["2019-06-13",14.75,14.93,14.62,14.86,1258100.0],["2019-06-14",14.82,14.97,14.73,14.76,1310600.0],["2019-06-17",14.76,14.78,14.39,14.49,1586900.0],["2019-06-18",14.52,14.99,14.47,14.66,1143600.0],["2019-06-19",14.6,14.83,14.38,14.75,907200.0],["2019-06-20",14.89,15.03,14.63,14.8,972600.0],["2019-06-21",14.73,14.92,14.49,14.78,2050700.0],["2019-06-24",14.79,14.8,12.27,12.3,6209800.0],["2019-06-25",12.04,12.81,12.0,12.57,3679400.0],["2019-06-26",12.57,13.07,12.53,12.74,2258800.0],["2019-06-27",12.76,13.09,12.4,12.86,3102800.0],["2019-06-28",12.86,13.38,12.85,13.34,4107100.0],["2019-07-01",13.42,13.76,12.44,12.55,2365700.0],["2019-07-02",12.59,12.71,12.18,12.24,2472700.0],["2019-07-03",12.29,12.49,12.18,12.26,1025200.0],["2019-07-05",12.21,12.52,12.08,12.5,1383300.0],["2019-07-08",12.41,12.69,12.19,12.27,1599400.0],["2019-07-09",12.25,12.38,11.84,11.93,2349000.0],["2019-07-10",12.02,12.17,11.83,11.85,1921600.0],["2019-07-11",11.89,11.94,11.46,11.73,2058500.0],["2019-07-12",11.91,12.23,11.75,12.02,1910400.0],["2019-07-15",12.04,12.19,11.83,12.01,1898200.0],["2019-07-16",12.0,12.43,12.0,12.35,1409100.0],["2019-07-17",12.25,12.4,12.05,12.29,1555100.0],["2019-07-18",12.26,12.48,12.08,12.3,1844500.0],["2019-07-19",12.27,12.47,12.17,12.18,2182800.0],["2019-07-22",12.19,12.36,12.01,12.1,2281600.0],["2019-07-23",12.15,12.22,11.98,12.05,2668400.0],["2019-07-24",12.06,12.39,12.01,12.17,7677500.0],["2019-07-25",12.14,12.34,12.09,12.14,2358400.0],["2019-07-26",12.18,12.24,11.99,12.0,2132300.0],["2019-07-29",11.94,12.31,11.84,12.3,3618200.0],["2019-07-30",12.25,12.36,12.04,12.35,3610600.0],["2019-07-31",12.56,14.18,12.4,13.74,7049900.0],["2019-08-01",13.84,14.17,13.37,13.56,3937000.0],["2019-08-02",13.53,13.73,12.96,13.07,2133900.0],["2019-08-05",12.89,13.4,12.71,13.32,2348000.0],["2019-08-06",13.71,13.86,13.49,13.77,2328000.0],["2019-08-07",13.61,13.84,13.47,13.68,2153100.0],["2019-08-08",13.74,13.95,13.6,13.79,2003200.0],["2019-08-09",13.74,13.83,13.06,13.23,2693500.0],["2019-08-12",13.29,13.48,13.25,13.34,1406400.0],["2019-08-13",13.29,13.96,13.23,13.56,1559600.0],["2019-08-14",13.33,13.38,12.84,12.86,2228700.0],["2019-08-15",12.9,13.02,12.28,12.66,2999400.0],["2019-08-16",12.67,12.77,12.41,12.45,2114500.0],["2019-08-19",12.55,13.02,12.28,12.45,1636600.0],["2019-08-20",12.36,12.45,11.86,12.06,2256900.0],["2019-08-21",12.16,12.42,12.03,12.26,1689000.0],["2019-08-22",12.56,13.19,12.56,13.0,2159700.0],["2019-08-23",12.92,12.96,12.46,12.55,1978800.0],["2019-08-26",12.67,12.71,12.43,12.62,1135900.0],["2019-08-27",12.67,12.71,12.42,12.45,1161500.0],["2019-08-28",12.33,12.85,12.33,12.73,967000.0],["2019-08-29",12.83,13.09,12.83,13.05,1020000.0],["2019-08-30",12.45,12.94,12.04,12.23,2869600.0],["2019-09-03",12.2,12.33,11.76,11.85,2397700.0],["2019-09-04",11.99,12.05,11.64,11.82,1924000.0],["2019-09-05",11.97,12.66,11.97,12.5,3298200.0],["2019-09-06",12.58,12.91,12.48,12.84,1717400.0],["2019-09-09",12.87,13.43,12.73,13.42,2215700.0],["2019-09-10",13.43,14.51,13.32,14.42,3419800.0],["2019-09-11",14.36,14.97,13.97,14.94,3133800.0],["2019-09-12",14.92,15.19,14.44,14.63,2976900.0],["2019-09-13",14.73,15.01,14.51,14.59,1676400.0],["2019-09-16",14.47,14.83,14.36,14.47,1505100.0],["2019-09-17",14.45,14.58,14.15,14.55,1482700.0],["2019-09-18",14.54,14.76,14.38,14.62,1429300.0],["2019-09-19",14.73,14.73,14.34,14.45,1768100.0],["2019-09-20",14.42,14.71,14.32,14.33,1781400.0],["2019-09-23",14.18,14.8,14.18,14.64,1339800.0],["2019-09-24",14.68,14.9,14.52,14.67,999300.0],["2019-09-25",14.67,15.16,14.67,15.0,1714700.0],["2019-09-26",15.01,15.24,14.92,15.13,1179400.0],["2019-09-27",15.15,15.37,15.12,15.16,1237900.0],["2019-09-30",15.18,15.32,14.75,14.89,1477300.0],["2019-10-01",14.98,15.43,14.98,15.36,1417300.0],["2019-10-02",15.17,15.23,14.49,14.63,1961400.0],["2019-10-03",14.49,14.88,14.3,14.83,1359000.0],["2019-10-04",14.88,15.03,14.78,14.9,1054000.0],["2019-10-07",14.92,15.32,14.9,15.05,1060000.0],["2019-10-08",14.83,15.07,14.73,14.78,1453300.0],["2019-10-09",14.85,14.96,14.55,14.88,1158300.0],["2019-10-10",14.94,15.2,14.93,15.16,993200.0],["2019-10-11",15.43,16.12,15.43,15.89,1654400.0],["2019-10-14",15.77,15.79,15.3,15.45,827800.0],["2019-10-15",15.45,15.82,15.36,15.69,1304500.0],["2019-10-16",15.66,15.87,15.51,15.67,895300.0],["2019-10-17",15.74,15.88,15.67,15.76,746300.0],["2019-10-18",15.61,15.8,15.37,15.49,1294500.0],["2019-10-21",15.76,15.96,15.47,15.49,1023300.0],["2019-10-22",15.48,15.98,15.36,15.92,1140400.0],["2019-10-23",15.95,16.45,15.78,16.4,1232600.0],["2019-10-24",16.46,16.5,15.96,16.35,1042700.0],["2019-10-25",16.32,16.64,16.16,16.51,927200.0],["2019-10-28",16.61,16.89,16.51,16.71,831900.0],["2019-10-29",16.62,16.88,16.35,16.77,957500.0],["2019-10-30",16.7,16.92,16.42,16.78,1646800.0],["2019-10-31",16.64,16.64,15.39,15.5,1740000.0],["2019-11-01",15.54,15.61,15.38,15.57,1226100.0],["2019-11-04",15.72,15.97,15.57,15.91,1899700.0],["2019-11-05",15.97,16.76,15.97,16.65,1280200.0],["2019-11-06",16.65,16.84,16.36,16.64,1745100.0],["2019-11-07",20.11,21.98,19.82,20.0,8600000.0],["2019-11-08",20.31,20.73,19.83,19.9,6347600.0],["2019-11-11",19.8,20.33,19.64,19.97,2221400.0],["2019-11-12",20.0,20.11,19.78,19.95,1701900.0],["2019-11-13",19.83,19.94,19.29,19.52,1510000.0],["2019-11-14",18.33,19.35,18.28,19.01,2049600.0],["2019-11-15",19.09,19.18,18.93,18.97,2311900.0],["2019-11-18",19.09,19.09,18.54,18.78,2083500.0],["2019-11-19",18.6,18.68,18.27,18.67,2541300.0],["2019-11-20",18.75,18.75,18.3,18.6,2364900.0],["2019-11-21",18.61,18.63,18.05,18.34,1740600.0],["2019-11-22",18.41,18.51,18.16,18.16,1128500.0],["2019-11-25",18.3,18.41,18.09,18.28,1686100.0],["2019-11-26",18.33,18.99,18.16,18.67,1239000.0],["2019-11-27",18.86,18.89,18.53,18.6,1050300.0],["2019-11-29",18.6,18.95,18.42,18.43,618400.0],["2019-12-02",18.41,18.8,18.27,18.69,1098900.0],["2019-12-03",18.5,18.6,18.02,18.31,1964100.0],["2019-12-04",18.45,19.05,18.45,18.67,1967200.0],["2019-12-05",18.69,18.86,18.56,18.8,894300.0],["2019-12-06",19.06,19.23,18.75,18.86,962400.0],["2019-12-09",18.85,19.06,18.66,18.68,737900.0],["2019-12-10",18.61,19.02,18.61,18.84,1565900.0],["2019-12-11",18.87,18.88,18.53,18.62,1429700.0],["2019-12-12",18.62,19.06,18.4,18.64,1730300.0],["2019-12-13",18.52,18.56,17.83,17.94,1424100.0],["2019-12-16",18.08,18.19,17.43,17.64,2325800.0],["2019-12-17",17.63,17.97,17.43,17.89,1374900.0],["2019-12-18",17.86,18.06,17.84,17.9,1355100.0],["2019-12-19",17.81,17.88,17.59,17.79,1451900.0],["2019-12-20",17.71,17.95,17.57,17.83,3118400.0],["2019-12-23",17.85,18.13,17.83,18.04,917600.0],["2019-12-24",18.1,18.37,18.05,18.25,521100.0],["2019-12-26",18.25,18.37,17.96,18.03,939100.0],["2019-12-27",18.03,18.2,17.88,18.07,674000.0],["2019-12-30",18.08,18.51,17.95,18.13,937600.0],["2019-12-31",18.11,18.43,18.11,18.25,993700.0],["2020-01-02",18.28,18.42,17.58,18.02,1637100.0],["2020-01-03",17.85,17.99,17.29,17.3,1522100.0],["2020-01-06",17.12,17.6,17.09,17.46,1199800.0],["2020-01-07",17.4,17.64,17.01,17.15,1238600.0],["2020-01-08",17.14,17.24,16.54,16.56,1622400.0],["2020-01-09",16.62,16.68,16.13,16.44,1349000.0],["2020-01-10",16.42,16.43,15.47,15.93,2530700.0],["2020-01-13",15.88,16.0,15.69,15.86,1145000.0],["2020-01-14",15.87,16.3,15.71,16.29,1355900.0],["2020-01-15",16.22,16.38,15.72,15.8,971300.0],["2020-01-16",15.89,16.08,15.66,15.72,1014700.0],["2020-01-17",15.75,15.75,15.18,15.28,1254300.0],["2020-01-21",15.62,15.78,15.29,15.43,1961300.0],["2020-01-22",15.5,15.96,15.39,15.94,1458300.0],["2020-01-23",15.86,16.12,15.66,16.06,1112900.0],["2020-01-24",16.14,16.19,15.85,15.99,1356600.0],["2020-01-27",15.76,16.08,15.73,15.76,1538400.0],["2020-01-28",15.84,15.95,15.46,15.59,1099500.0],["2020-01-29",15.59,15.77,15.35,15.6,875800.0],["2020-01-30",15.5,15.61,14.99,15.28,1659200.0],["2020-01-31",15.25,15.4,14.9,15.35,3036400.0],["2020-02-03",15.4,15.83,15.3,15.55,1728200.0],["2020-02-04",15.7,15.93,15.42,15.5,2278400.0],["2020-02-05",15.66,16.17,15.5,15.98,2172200.0],["2020-02-06",13.52,15.06,13.0,13.5,8564600.0],["2020-02-07",13.37,13.65,13.17,13.2,2450100.0],["2020-02-10",13.1,13.47,13.06,13.27,2419300.0],["2020-02-11",13.31,13.47,13.02,13.3,2967300.0],["2020-02-12",13.43,13.5,13.28,13.43,1716900.0],["2020-02-13",13.6,13.84,13.31,13.5,2875900.0],["2020-02-14",13.47,13.63,13.16,13.23,2699800.0],["2020-02-18",13.23,13.6,13.22,13.4,3510700.0],["2020-02-19",13.42,13.59,13.15,13.49,1384400.0],["2020-02-20",13.42,13.62,13.35,13.44,1615200.0],["2020-02-21",13.35,13.4,13.1,13.12,1628500.0],["2020-02-24",12.69,12.9,12.25,12.42,1923700.0],["2020-02-25",12.83,12.89,12.5,12.69,3624700.0],["2020-02-26",12.78,12.97,12.17,12.27,3060800.0],["2020-02-27",12.0,12.59,11.72,12.52,3521900.0],["2020-02-28",12.15,12.81,12.1,12.44,4196500.0],["2020-03-02",12.47,12.47,11.89,12.35,3168600.0],["2020-03-03",12.57,13.04,12.42,12.55,2941300.0],["2020-03-04",12.57,13.14,12.43,13.06,2197400.0],["2020-03-05",12.76,12.85,12.02,12.26,4640200.0],["2020-03-06",11.89,12.74,11.8,12.68,2415400.0],["2020-03-09",12.39,12.64,11.79,11.83,3242900.0],["2020-03-10",12.1,12.35,11.47,11.95,3898500.0],["2020-03-11",11.67,11.87,10.92,11.19,2965700.0],["2020-03-12",10.65,10.65,9.38,9.63,2472800.0],["2020-03-13",10.0,10.79,9.55,10.79,2591600.0],["2020-03-16",9.69,9.76,8.82,9.34,2472700.0],["2020-03-17",9.39,9.91,8.77,9.9,3043000.0],["2020-03-18",9.32,9.64,8.3,8.82,2518600.0],["2020-03-19",8.5,10.1,8.21,9.84,3227700.0],["2020-03-20",9.89,10.26,8.83,9.06,5744300.0],["2020-03-23",9.03,9.26,7.25,7.81,2665400.0],["2020-03-24",8.31,9.2,8.3,9.02,1949100.0],["2020-03-25",9.03,10.7,8.95,10.07,3381200.0],["2020-03-26",10.26,10.34,9.67,9.9,1998100.0],["2020-03-27",9.35,9.72,9.06,9.38,1800600.0],["2020-03-30",9.37,9.53,8.61,8.78,1933700.0],["2020-03-31",8.76,8.81,7.89,8.08,2764100.0],["2020-04-01",7.68,7.73,7.11,7.25,1738000.0],["2020-04-02",7.29,7.43,6.77,6.97,2043300.0],["2020-04-03",6.86,6.91,6.28,6.79,2535300.0],["2020-04-06",7.24,8.07,7.02,8.03,2516600.0],["2020-04-07",8.51,9.56,8.25,8.64,2201900.0],["2020-04-08",8.72,9.17,8.63,9.02,1776300.0],["2020-04-09",9.44,10.05,8.64,8.84,2480800.0],["2020-04-13",8.8,8.81,7.77,8.06,1689000.0],["2020-04-14",8.21,8.28,7.72,8.22,1727600.0],["2020-04-15",7.81,7.81,7.36,7.53,1543800.0],["2020-04-16",7.57,7.65,7.03,7.31,1250300.0],["2020-04-17",7.65,8.15,7.45,7.7,2540400.0],["2020-04-20",7.52,7.85,7.18,7.52,4191200.0],["2020-04-21",7.0,8.12,6.75,8.09,2680900.0],["2020-04-22",8.33,9.02,8.25,8.89,2840700.0],["2020-04-23",8.8,9.38,8.8,9.13,2170500.0],["2020-04-24",9.12,9.23,8.66,9.1,2477100.0],["2020-04-27",9.06,9.59,8.78,9.45,1907800.0],["2020-04-28",9.83,9.95,9.38,9.82,2315700.0],["2020-04-29",10.51,10.66,9.97,10.04,1830700.0],["2020-04-30",9.83,10.11,9.53,9.71,1744200.0],["2020-05-01",9.36,9.64,9.18,9.55,1517500.0],["2020-05-04",9.31,9.56,9.17,9.49,1116600.0],["2020-05-05",9.61,9.87,9.39,9.66,2379000.0],["2020-05-06",10.25,11.21,9.94,10.47,3393300.0],["2020-05-07",10.72,10.73,9.87,9.92,2505900.0],["2020-05-08",10.13,10.59,10.07,10.49,1376700.0],["2020-05-11",10.28,10.47,10.08,10.24,1512100.0],["2020-05-12",10.28,10.61,9.65,9.65,1652400.0],["2020-05-13",9.87,9.96,9.49,9.7,1755400.0],["2020-05-14",9.38,9.41,8.82,9.29,2090600.0],["2020-05-15",9.35,10.02,9.31,9.85,1270200.0],["2020-05-18",10.31,11.14,10.31,11.01,1897200.0],["2020-05-19",10.91,11.2,10.6,10.7,1271100.0],["2020-05-20",10.89,11.2,10.67,10.81,1085900.0],["2020-05-21",10.87,11.6,10.87,11.49,1324600.0],["2020-05-22",11.55,11.64,11.21,11.49,1029400.0],["2020-05-26",12.01,12.75,12.01,12.62,1606800.0],["2020-05-27",13.0,13.73,12.96,13.66,2419300.0],["2020-05-28",13.78,13.91,12.64,12.83,2569100.0],["2020-05-29",12.67,13.35,12.3,13.04,2290600.0],["2020-06-01",13.02,13.62,12.83,13.37,1988900.0],["2020-06-02",13.74,14.29,13.56,13.81,2034400.0],["2020-06-03",14.25,15.39,14.21,15.22,2605800.0],["2020-06-04",15.52,15.73,15.01,15.27,2638400.0],["2020-06-05",15.67,16.56,15.53,15.64,2680100.0],["2020-06-08",16.09,16.23,15.61,16.03,1810000.0],["2020-06-09",15.7,15.92,15.29,15.43,1441300.0],["2020-06-10",15.26,15.72,14.88,14.88,1115800.0],["2020-06-11",13.78,13.81,13.16,13.44,1944600.0],["2020-06-12",14.2,14.27,12.98,13.46,1686300.0],["2020-06-15",12.83,13.78,12.74,13.56,1806200.0],["2020-06-16",14.39,14.44,13.47,13.75,1581100.0],["2020-06-17",13.8,13.8,13.28,13.34,1781100.0],["2020-06-18",12.97,13.41,12.79,12.93,1620500.0],["2020-06-19",13.01,13.21,11.95,11.97,3638900.0],["2020-06-22",12.12,12.72,11.84,12.49,1794100.0],["2020-06-23",12.8,12.8,12.12,12.63,1508100.0],["2020-06-24",12.49,12.54,11.7,11.7,1979000.0],["2020-06-25",11.53,11.84,11.43,11.77,1159400.0],["2020-06-26",11.7,11.81,11.44,11.69,2298900.0],["2020-06-29",12.01,12.43,11.62,12.43,1587600.0],["2020-06-30",12.3,12.63,12.16,12.53,1620100.0],["2020-07-01",12.69,13.45,12.54,12.92,2572600.0],["2020-07-02",13.15,13.27,12.89,13.08,1148900.0],["2020-07-06",14.72,14.76,13.4,13.47,2091300.0],["2020-07-07",13.22,13.41,12.95,13.05,1198400.0],["2020-07-08",12.91,13.2,12.8,13.09,1251800.0],["2020-07-09",12.96,13.01,12.05,12.21,1470300.0],["2020-07-10",12.27,12.63,12.18,12.51,973100.0],["2020-07-13",12.7,13.19,12.49,12.8,2066100.0],["2020-07-14",12.78,13.76,12.51,13.64,1803800.0],["2020-07-15",13.99,14.48,13.99,14.28,1645700.0],["2020-07-16",14.09,14.59,13.96,14.39,1278700.0],["2020-07-17",14.4,14.4,14.1,14.1,907900.0],["2020-07-20",13.99,14.0,13.29,13.55,1175900.0],["2020-07-21",13.69,13.95,13.58,13.81,838500.0],["2020-07-22",13.66,13.9,13.37,13.67,1424300.0],["2020-07-23",13.58,14.02,13.47,13.69,1140200.0],["2020-07-24",13.63,13.69,12.92,12.96,1538300.0],["2020-07-27",12.95,13.19,12.77,13.15,1486700.0],["2020-07-28",13.01,13.42,12.87,13.02,2156700.0],["2020-07-29",13.02,13.32,12.96,13.32,2090000.0],["2020-07-30",12.04,12.48,11.37,11.7,3701800.0],["2020-07-31",11.79,12.02,11.41,11.61,1805600.0],["2020-08-03",11.69,11.89,11.36,11.55,1013800.0],["2020-08-04",11.95,12.27,11.79,12.15,1840100.0],["2020-08-05",12.36,12.47,12.02,12.41,1065000.0],["2020-08-06",12.45,12.81,12.37,12.57,1609800.0],["2020-08-07",12.5,12.99,12.43,12.85,1220600.0],["2020-08-10",12.91,13.61,12.91,13.34,1368000.0],["2020-08-11",13.58,13.88,13.01,13.05,1331300.0],["2020-08-12",13.32,13.39,12.8,12.88,759200.0],["2020-08-13",12.73,13.05,12.65,12.91,653400.0],["2020-08-14",12.77,13.12,12.71,12.96,821400.0],["2020-08-17",12.97,13.04,12.72,12.91,718200.0],["2020-08-18",12.81,12.81,12.15,12.31,656700.0],["2020-08-19",12.53,12.75,12.45,12.47,762400.0],["2020-08-20",12.23,12.34,11.93,11.99,860800.0],["2020-08-21",11.86,12.0,11.65,11.86,804000.0],["2020-08-24",11.87,12.23,11.73,12.17,724500.0],["2020-08-25",12.29,12.29,11.89,11.99,639500.0],["2020-08-26",11.95,12.08,11.72,11.82,899100.0],["2020-08-27",11.92,12.14,11.64,11.67,1260900.0],["2020-08-28",11.99,11.99,11.55,11.6,1107400.0],["2020-08-31",11.5,11.51,11.16,11.16,1568500.0],["2020-09-01",11.05,11.4,10.96,11.39,1549800.0],["2020-09-02",11.38,11.53,11.11,11.5,1480200.0],["2020-09-03",11.74,12.2,11.58,11.77,1534800.0],["2020-09-04",11.94,12.04,11.64,12.01,1588500.0],["2020-09-08",11.79,11.9,11.41,11.68,1496900.0],["2020-09-09",11.64,11.71,11.17,11.62,1660800.0],["2020-09-10",11.75,11.82,11.39,11.43,1430200.0],["2020-09-11",11.6,11.6,10.88,10.95,1477600.0],["2020-09-14",11.02,11.09,10.9,10.94,1277300.0],["2020-09-15",10.99,11.05,10.51,10.71,1201900.0],["2020-09-16",10.74,11.05,10.48,10.86,1079800.0],["2020-09-17",10.72,11.14,10.7,10.99,999400.0],["2020-09-18",11.04,11.04,10.62,10.63,2608200.0],["2020-09-21",10.44,10.49,9.98,10.36,1834300.0],["2020-09-22",10.47,10.61,9.99,10.07,2535200.0],["2020-09-23",10.05,10.23,9.57,9.61,1538100.0],["2020-09-24",9.52,9.59,9.18,9.28,2216300.0],["2020-09-25",9.12,9.3,8.9,9.13,2357000.0],["2020-09-28",9.31,9.45,9.04,9.06,2526800.0],["2020-09-29",8.99,9.07,8.71,8.8,1388300.0],["2020-09-30",8.88,8.95,8.6,8.69,1923500.0],["2020-10-01",9.27,9.79,9.17,9.29,8428900.0],["2020-10-02",9.03,9.83,8.95,9.05,34036700.0],["2020-10-05",9.27,9.68,9.14,9.66,2984100.0],["2020-10-06",9.81,9.86,9.26,9.28,2651100.0],["2020-10-07",9.29,9.45,9.2,9.37,3339600.0],["2020-10-08",9.45,10.07,9.45,9.9,2411000.0],["2020-10-09",10.04,10.16,9.51,9.52,1315000.0],["2020-10-12",9.45,9.58,9.32,9.44,1500400.0],["2020-10-13",9.32,9.57,9.24,9.44,1197300.0],["2020-10-14",9.41,9.72,9.36,9.38,1207900.0],["2020-10-15",9.26,9.8,9.26,9.63,1486300.0],["2020-10-16",9.65,9.79,9.41,9.5,1598000.0],["2020-10-19",9.58,9.68,9.29,9.31,1152700.0],["2020-10-20",9.45,9.59,9.24,9.26,1102800.0],["2020-10-21",9.26,9.35,9.07,9.15,1596100.0],["2020-10-22",9.09,9.47,9.03,9.45,976000.0],["2020-10-23",9.58,9.58,9.29,9.37,760000.0],["2020-10-26",9.23,9.26,8.82,8.93,1500800.0],["2020-10-27",8.88,8.93,8.65,8.66,1248200.0],["2020-10-28",8.41,8.6,8.3,8.45,1776400.0],["2020-10-29",8.36,8.93,8.35,8.74,1648400.0],["2020-10-30",8.7,8.77,8.28,8.37,1579700.0],["2020-11-02",8.51,8.9,8.43,8.84,1818300.0],["2020-11-03",9.04,9.4,8.93,9.24,1554900.0],["2020-11-04",8.84,9.24,8.81,9.09,1749500.0],["2020-11-05",9.21,9.43,9.15,9.24,1273000.0],["2020-11-06",9.28,9.36,9.08,9.3,1329500.0],["2020-11-09",10.3,10.91,10.09,10.2,2250500.0],["2020-11-10",10.35,10.73,10.27,10.72,2383300.0],["2020-11-11",10.71,10.87,10.23,10.82,3705300.0],["2020-11-12",10.48,10.7,9.64,9.78,3327000.0],["2020-11-13",9.81,10.32,9.75,10.29,1812900.0],["2020-11-16",10.65,11.27,10.39,11.2,3230700.0],["2020-11-17",10.8,11.2,10.71,11.17,2096900.0],["2020-11-18",11.27,11.35,10.22,10.24,2163100.0],["2020-11-19",10.25,10.42,10.12,10.41,1281300.0],["2020-11-20",10.53,10.8,10.42,10.8,1551600.0],["2020-11-23",11.05,11.84,10.91,11.78,2877800.0],["2020-11-24",12.06,12.67,12.05,12.21,2276200.0],["2020-11-25",11.98,12.25,11.7,12.16,1725800.0],["2020-11-27",12.09,12.22,11.91,12.08,740800.0],["2020-11-30",12.04,12.15,11.44,11.5,2304100.0],["2020-12-01",11.75,11.85,11.45,11.76,2090700.0],["2020-12-02",11.64,11.83,11.42,11.64,1583400.0],["2020-12-03",11.75,11.98,11.64,11.67,1533800.0],["2020-12-04",11.68,12.55,11.58,12.44,1988500.0],["2020-12-07",12.32,12.44,11.67,11.74,1923800.0],["2020-12-08",11.69,11.88,11.49,11.65,1520500.0],["2020-12-09",11.74,11.97,11.51,11.97,1957900.0],["2020-12-10",11.77,12.08,11.64,11.99,1540000.0],["2020-12-11",11.87,12.02,11.43,11.69,1983700.0],["2020-12-14",11.8,11.89,11.52,11.55,1277300.0],["2020-12-15",11.7,12.12,11.59,12.11,1075200.0],["2020-12-16",12.12,12.25,11.98,12.22,1161100.0],["2020-12-17",12.4,12.8,12.3,12.78,1541800.0],["2020-12-18",12.68,12.77,12.13,12.24,2098500.0],["2020-12-21",11.8,12.04,11.61,11.91,1580200.0],["2020-12-22",11.94,12.47,11.79,12.42,1299100.0],["2020-12-23",12.51,12.83,12.5,12.78,1192100.0],["2020-12-24",12.76,12.84,12.54,12.65,854000.0],["2020-12-28",12.77,13.4,12.65,13.3,1262700.0],["2020-12-29",13.26,13.26,12.76,12.89,1747300.0],["2020-12-30",12.83,13.12,12.62,12.82,1019100.0],["2020-12-31",12.75,13.17,12.68,13.04,1043400.0],["2021-01-04",13.04,13.14,12.57,12.91,1249200.0],["2021-01-05",12.94,13.22,12.72,12.81,1029600.0],["2021-01-06",13.14,13.89,13.11,13.81,1954300.0],["2021-01-07",13.85,13.9,13.23,13.38,1414600.0],["2021-01-08",13.48,13.53,13.15,13.31,993500.0],["2021-01-11",13.04,13.57,13.04,13.42,958000.0],["2021-01-12",13.47,13.78,13.39,13.66,981700.0],["2021-01-13",13.57,13.64,13.34,13.55,674100.0],["2021-01-14",13.71,13.91,13.62,13.64,1071000.0],["2021-01-15",13.36,13.57,13.21,13.43,870200.0],["2021-01-19",13.62,13.97,13.45,13.83,1667900.0],["2021-01-20",14.36,15.05,14.11,14.4,2269200.0],["2021-01-21",14.48,14.74,14.34,14.48,1585500.0],["2021-01-22",14.28,14.43,13.76,13.99,1943400.0],["2021-01-25",14.04,15.03,14.04,14.95,2786700.0],["2021-01-26",15.27,15.86,14.94,15.85,3546000.0],["2021-01-27",15.54,15.76,14.8,15.33,4115100.0],["2021-01-28",15.47,15.67,14.56,14.98,4327500.0],["2021-01-29",15.0,15.19,14.66,15.1,3065700.0],["2021-02-01",15.37,16.48,15.34,15.83,4001100.0],["2021-02-02",15.97,16.09,15.66,15.77,3396200.0],["2021-02-03",15.81,16.15,15.65,15.96,2733200.0],["2021-02-04",16.13,17.19,15.21,15.67,3001500.0],["2021-02-05",15.67,15.92,14.06,14.72,5367200.0],["2021-02-08",14.7,14.88,14.48,14.49,2269900.0],["2021-02-09",15.01,15.61,14.55,15.59,2288600.0],["2021-02-10",15.7,15.82,14.93,15.09,2429200.0],["2021-02-11",15.13,15.34,14.55,14.81,1409600.0],["2021-02-12",14.75,15.47,14.73,15.29,2118000.0],["2021-02-16",15.3,15.52,15.03,15.43,1092900.0],["2021-02-17",15.4,15.84,15.35,15.66,1509100.0],["2021-02-18",15.62,16.04,15.49,15.87,2736700.0],["2021-02-19",15.93,16.12,15.68,15.7,1328000.0],["2021-02-22",15.5,16.11,15.38,15.92,1056800.0],["2021-02-23",15.89,16.27,15.35,15.93,1599800.0],["2021-02-24",16.09,16.82,15.94,16.7,1838100.0],["2021-02-25",16.83,17.17,16.62,16.73,1772400.0],["2021-02-26",16.65,17.12,16.02,16.1,2155200.0],["2021-03-01",16.53,17.77,16.53,17.7,1848100.0],["2021-03-02",17.89,18.24,17.56,17.96,1681200.0],["2021-03-03",18.07,18.6,17.77,18.21,2155300.0],["2021-03-04",18.1,18.28,16.93,17.67,2621800.0],["2021-03-05",18.14,18.51,17.36,18.26,2265300.0],["2021-03-08",18.6,20.43,18.35,20.35,2815500.0],["2021-03-09",20.44,21.22,19.7,20.41,2884500.0],["2021-03-10",20.26,21.7,20.08,20.9,2290600.0],["2021-03-11",20.48,21.35,20.32,21.1,2203100.0],["2021-03-12",21.19,21.37,20.8,21.28,1518300.0],["2021-03-15",21.32,21.91,21.17,21.31,1632100.0],["2021-03-16",21.25,21.25,20.02,20.3,2528800.0],["2021-03-17",20.41,20.81,20.02,20.76,1240300.0],["2021-03-18",20.99,21.0,20.2,20.22,1604300.0],["2021-03-19",20.25,20.82,19.7,20.54,3135500.0],["2021-03-22",20.65,20.8,19.75,20.14,1249000.0],["2021-03-23",19.75,20.04,19.36,19.46,2196100.0],["2021-03-24",19.59,20.05,19.06,19.06,1272400.0],["2021-03-25",18.77,20.34,18.6,20.19,1488000.0],["2021-03-26",20.5,20.81,19.96,20.33,1303600.0],["2021-03-29",20.33,20.82,19.93,20.05,956200.0],["2021-03-30",19.9,20.48,19.9,20.38,687300.0],["2021-03-31",20.22,20.39,20.03,20.13,1019200.0],["2021-04-01",20.21,20.38,19.67,20.18,920200.0],["2021-04-05",20.37,20.44,19.76,20.34,927900.0],["2021-04-06",20.49,20.84,19.79,19.81,885100.0],["2021-04-07",19.71,20.11,19.49,19.76,1451500.0],["2021-04-08",19.67,20.24,19.55,20.11,910800.0],["2021-04-09",20.16,20.36,19.95,20.33,954600.0],["2021-04-12",20.5,20.79,20.31,20.6,1477100.0],["2021-04-13",20.5,20.5,19.69,19.96,1040100.0],["2021-04-14",19.88,20.59,19.88,20.11,802900.0],["2021-04-15",20.28,20.3,20.0,20.21,543200.0],["2021-04-16",20.39,20.55,20.07,20.43,915800.0],["2021-04-19",20.3,20.33,19.91,20.2,805200.0],["2021-04-20",20.04,20.18,19.02,19.41,1740000.0],["2021-04-21",19.5,19.89,19.25,19.65,1270800.0],["2021-04-22",19.8,20.41,19.65,20.21,965600.0],["2021-04-23",20.36,20.71,19.89,20.48,682700.0],["2021-04-26",20.67,20.71,20.07,20.31,946800.0],["2021-04-27",20.3,20.52,20.28,20.33,774800.0],["2021-04-28",20.41,20.41,19.98,20.09,566600.0],["2021-04-29",20.23,20.57,19.97,20.33,834800.0],["2021-04-30",20.1,20.38,19.86,20.07,1327600.0],["2021-05-03",20.21,20.98,20.06,20.74,2332200.0],["2021-05-04",20.62,20.69,19.75,20.13,1246600.0],["2021-05-05",20.11,20.55,19.83,20.26,1839000.0],["2021-05-06",23.36,25.1,23.28,24.32,8049700.0],["2021-05-07",24.85,25.66,24.49,25.29,2975600.0],["2021-05-10",25.57,25.62,24.56,24.66,1989000.0],["2021-05-11",24.05,24.23,23.27,23.71,1299000.0],["2021-05-12",23.7,23.83,22.35,22.45,1331200.0],["2021-05-13",22.53,23.07,21.78,22.47,1398200.0],["2021-05-14",22.52,23.03,22.21,22.96,1363700.0],["2021-05-17",22.78,23.42,22.63,23.31,1035300.0],["2021-05-18",23.42,23.47,22.47,22.49,1667400.0],["2021-05-19",22.07,22.3,21.35,21.83,1147400.0],["2021-05-20",21.82,21.87,21.2,21.36,939800.0],["2021-05-21",21.59,22.05,21.36,21.93,1364400.0],["2021-05-24",22.03,22.03,21.19,21.39,971700.0],["2021-05-25",21.46,21.73,21.15,21.16,905400.0],["2021-05-26",21.16,21.75,21.05,21.62,985100.0],["2021-05-27",21.85,21.94,21.54,21.73,820500.0],["2021-05-28",21.87,22.24,21.32,21.81,699700.0],["2021-06-01",21.87,22.74,21.85,22.44,1203900.0],["2021-06-02",22.56,22.56,21.74,21.84,2293800.0],["2021-06-03",21.61,21.71,21.08,21.37,906400.0],["2021-06-04",21.48,21.48,19.88,20.04,1462600.0],["2021-06-07",20.23,20.56,20.03,20.3,1363400.0],["2021-06-08",20.41,20.69,20.23,20.37,1007800.0],["2021-06-09",20.4,20.42,19.96,20.29,906400.0],["2021-06-10",20.58,20.68,20.12,20.16,688400.0],["2021-06-11",20.18,20.82,20.17,20.77,741500.0],["2021-06-14",20.64,20.77,20.22,20.65,1086100.0],["2021-06-15",20.61,20.61,19.64,19.91,1195100.0],["2021-06-16",19.83,19.83,19.16,19.73,1015500.0],["2021-06-17",19.73,19.78,18.82,19.16,1153800.0],["2021-06-18",18.94,19.16,18.54,18.83,2218400.0],["2021-06-21",19.12,19.47,19.03,19.44,1119400.0],["2021-06-22",21.37,22.16,20.75,22.08,4076800.0],["2021-06-23",22.1,22.24,21.55,22.14,1623600.0],["2021-06-24",22.24,22.89,22.09,22.84,1539200.0],["2021-06-25",22.99,23.39,22.57,22.57,6158500.0],["2021-06-28",22.61,22.61,21.58,21.65,1580400.0],["2021-06-29",21.67,22.08,21.59,21.71,736600.0],["2021-06-30",21.59,22.29,21.57,22.07,711300.0],["2021-07-01",22.37,22.62,22.23,22.44,658400.0],["2021-07-02",22.4,22.4,22.09,22.15,541300.0],["2021-07-06",22.1,22.1,21.15,21.5,921000.0],["2021-07-07",21.26,21.57,20.92,21.28,1051300.0],["2021-07-08",20.66,21.47,20.0,20.7,1164000.0],["2021-07-09",21.13,21.58,20.97,21.26,911600.0],["2021-07-12",21.02,21.53,20.75,21.46,677400.0],["2021-07-13",21.32,21.63,21.04,21.1,990600.0],["2021-07-14",21.42,21.92,20.97,21.0,709800.0],["2021-07-15",20.67,21.29,20.62,21.12,1431500.0],["2021-07-16",21.4,21.57,20.52,20.57,1643600.0],["2021-07-19",20.13,20.66,19.8,20.55,1540000.0],["2021-07-20",20.64,21.88,20.36,21.65,1179800.0],["2021-07-21",21.89,22.47,21.72,21.9,719900.0],["2021-07-22",21.8,21.8,21.4,21.74,595000.0],["2021-07-23",21.99,22.4,21.69,22.35,715100.0],["2021-07-26",22.18,22.84,22.0,22.77,1193600.0],["2021-07-27",22.65,22.85,21.89,22.38,2059500.0],["2021-07-28",22.67,22.82,21.58,22.0,2036000.0],["2021-07-29",22.49,22.5,20.21,20.22,2607900.0],["2021-07-30",19.62,20.61,18.84,18.92,2330100.0],["2021-08-02",18.92,19.54,18.71,18.72,1993200.0],["2021-08-03",18.79,19.52,18.12,19.13,1885600.0],["2021-08-04",18.83,19.05,18.29,18.36,1708200.0],["2021-08-05",18.32,18.85,18.3,18.77,884700.0],["2021-08-06",19.04,19.26,18.76,18.86,587800.0],["2021-08-09",18.7,18.85,18.33,18.63,516700.0],["2021-08-10",18.57,19.46,18.5,19.4,750100.0],["2021-08-11",19.32,19.52,19.08,19.5,521800.0],["2021-08-12",19.62,19.77,19.13,19.48,620700.0],["2021-08-13",19.44,19.48,18.96,19.07,461800.0],["2021-08-16",18.95,19.15,18.76,18.96,717100.0],["2021-08-17",18.66,18.71,17.52,17.9,1035700.0],["2021-08-18",17.83,18.17,17.59,17.76,711500.0],["2021-08-19",17.41,17.77,17.31,17.51,720400.0],["2021-08-20",17.6,18.13,17.43,18.0,748900.0],["2021-08-23",18.2,18.34,17.92,18.24,729900.0],["2021-08-24",18.44,19.39,18.39,18.96,1012500.0],["2021-08-25",19.2,19.31,18.8,18.89,744700.0],["2021-08-26",18.97,18.99,18.44,18.67,617500.0],["2021-08-27",18.58,18.99,18.4,18.91,876000.0],["2021-08-30",19.04,19.07,18.63,18.73,524900.0],["2021-08-31",18.7,18.83,18.45,18.59,1072200.0],["2021-09-01",18.54,18.76,18.16,18.53,1060900.0],["2021-09-02",18.77,18.8,17.98,18.03,1134400.0],["2021-09-03",17.91,18.01,17.51,17.68,817600.0],["2021-09-07",17.59,17.69,17.02,17.04,911200.0],["2021-09-08",16.95,17.11,16.45,16.56,1237400.0],["2021-09-09",16.58,16.97,16.15,16.85,909700.0],["2021-09-10",16.85,16.94,16.27,16.32,698000.0],["2021-09-13",16.54,16.69,16.17,16.55,737900.0],["2021-09-14",16.59,16.61,16.26,16.48,916000.0],["2021-09-15",16.36,16.98,16.31,16.89,1252000.0],["2021-09-16",16.88,17.22,16.88,16.92,635100.0],["2021-09-17",16.99,17.26,16.81,16.91,2730600.0],["2021-09-20",16.48,16.84,16.28,16.65,627200.0],["2021-09-21",16.8,17.01,16.38,16.52,557600.0],["2021-09-22",16.75,17.03,16.65,16.67,633100.0],["2021-09-23",16.83,17.32,16.81,16.86,831500.0],["2021-09-24",16.77,17.19,16.55,17.04,745700.0],["2021-09-27",17.27,17.82,17.27,17.69,822200.0],["2021-09-28",17.63,18.03,17.63,17.84,762900.0],["2021-09-29",17.85,18.35,17.64,18.24,746400.0],["2021-09-30",18.11,18.23,16.83,16.85,1198000.0],["2021-10-01",17.03,17.38,16.73,17.09,1198900.0],["2021-10-04",17.1,17.18,16.58,16.72,1234300.0],["2021-10-05",16.83,17.12,16.54,16.6,890500.0],["2021-10-06",16.3,16.54,15.97,16.11,949900.0],["2021-10-07",16.35,16.61,16.18,16.26,1084600.0],["2021-10-08",16.12,16.39,15.71,15.73,915200.0],["2021-10-11",15.74,15.91,15.44,15.48,682400.0],["2021-10-12",15.62,15.91,15.49,15.87,796000.0],["2021-10-13",15.86,15.88,15.58,15.72,415300.0],["2021-10-14",15.96,16.29,15.81,16.2,597200.0],["2021-10-15",16.57,16.68,16.05,16.05,454500.0],["2021-10-18",15.86,16.35,15.83,16.24,648900.0],["2021-10-19",16.18,16.19,15.62,15.71,685100.0],["2021-10-20",15.71,16.19,15.62,15.77,551000.0],["2021-10-21",15.78,16.4,15.73,16.35,777800.0],["2021-10-22",16.25,16.27,15.91,16.02,715200.0],["2021-10-25",16.11,16.56,16.05,16.4,1007700.0],["2021-10-26",16.34,16.35,15.72,15.75,884300.0],["2021-10-27",15.75,15.75,15.35,15.36,636900.0],["2021-10-28",15.51,15.7,15.29,15.31,1295000.0],["2021-10-29",15.33,15.72,15.24,15.26,960800.0],["2021-11-01",15.38,16.13,15.38,16.1,923500.0],["2021-11-02",16.12,16.25,15.91,16.22,887900.0],["2021-11-03",16.09,17.54,16.09,17.4,1372700.0],["2021-11-04",17.32,17.46,16.72,16.9,1046900.0],["2021-11-05",17.27,18.43,17.27,18.42,1605600.0],["2021-11-08",18.18,18.39,17.68,17.89,1496500.0],["2021-11-09",17.7,18.11,17.7,18.02,910400.0],["2021-11-10",17.84,18.45,17.84,18.14,1649500.0],["2021-11-11",20.99,21.35,19.0,19.97,1519300.0],["2021-11-12",20.05,20.65,20.04,20.47,1332700.0],["2021-11-15",20.5,20.72,20.11,20.34,1209500.0],["2021-11-16",19.88,20.98,19.82,20.73,1242300.0],["2021-11-17",20.67,21.07,20.36,20.52,1280100.0],["2021-11-18",20.86,21.23,20.51,21.16,1549100.0],["2021-11-19",20.72,20.91,20.47,20.48,870500.0],["2021-11-22",20.85,21.86,20.58,21.71,1432200.0],["2021-11-23",21.4,21.62,20.97,21.45,1032800.0],["2021-11-24",21.19,21.36,20.86,21.17,823500.0],["2021-11-26",20.1,20.56,20.0,20.21,717300.0],["2021-11-29",20.59,20.98,20.09,20.24,938800.0],["2021-11-30",19.98,20.2,19.45,19.59,1761800.0],["2021-12-01",19.9,20.52,18.66,18.66,1653900.0],["2021-12-02",18.87,19.84,18.58,19.51,1126600.0],["2021-12-03",19.64,19.94,19.27,19.48,1118800.0],["2021-12-06",19.85,20.59,19.77,20.23,1089500.0],["2021-12-07",20.5,21.02,20.42,20.54,950900.0],["2021-12-08",20.54,21.05,20.46,20.73,823700.0],["2021-12-09",20.32,21.02,20.25,20.67,910500.0],["2021-12-10",20.7,20.99,20.58,20.92,982800.0],["2021-12-13",20.64,20.89,19.64,19.86,1046800.0],["2021-12-14",19.69,20.31,19.56,19.83,1325700.0],["2021-12-15",19.93,20.03,19.01,19.36,1289200.0],["2021-12-16",19.58,19.58,18.22,18.32,1202900.0],["2021-12-17",18.2,18.41,17.88,18.24,3518300.0],["2021-12-20",17.94,17.98,17.13,17.61,1379400.0],["2021-12-21",17.86,18.76,17.86,18.4,1466500.0],["2021-12-22",18.34,18.52,18.15,18.44,568600.0],["2021-12-23",18.42,18.7,18.35,18.58,434800.0],["2021-12-27",18.64,18.93,18.47,18.89,546500.0],["2021-12-28",18.85,19.17,18.82,18.84,514400.0],["2021-12-29",18.94,19.21,18.82,18.97,496200.0],["2021-12-30",18.83,19.35,18.83,18.84,596200.0],["2021-12-31",18.81,18.95,18.41,18.46,804600.0],["2022-01-03",18.65,19.44,18.5,18.86,766000.0],["2022-01-04",19.08,19.76,18.97,19.54,865300.0],["2022-01-05",19.62,19.79,18.6,18.68,667600.0],["2022-01-06",18.64,18.95,18.44,18.54,510700.0],["2022-01-07",18.44,18.67,18.0,18.05,635300.0],["2022-01-10",18.0,18.11,17.17,18.11,1228700.0],["2022-01-11",18.21,18.28,17.75,18.15,1121800.0],["2022-01-12",18.34,18.37,17.69,17.95,999700.0],["2022-01-13",18.16,18.4,17.91,18.21,1603000.0],["2022-01-14",17.92,18.26,17.8,18.13,1632300.0],["2022-01-18",17.8,18.14,17.58,17.9,1425400.0],["2022-01-19",17.85,18.25,17.75,17.88,1259600.0],["2022-01-20",18.02,18.12,16.84,16.92,1214800.0],["2022-01-21",16.78,17.24,16.21,16.99,1452800.0],["2022-01-24",16.68,18.91,16.6,18.83,1862600.0],["2022-01-25",18.37,18.62,17.78,18.08,1869900.0],["2022-01-26",18.44,18.6,17.43,17.59,1504000.0],["2022-01-27",17.8,18.33,17.35,17.43,1211800.0],["2022-01-28",17.58,17.61,16.53,17.05,1606100.0],["2022-01-31",16.79,17.29,16.61,17.17,1775300.0],["2022-02-01",17.15,17.54,16.85,17.4,1753900.0],["2022-02-02",17.45,19.08,17.45,18.0,2815100.0],["2022-02-03",17.6,17.89,17.07,17.16,1724000.0],["2022-02-04",16.95,17.0,16.12,16.62,1963800.0],["2022-02-07",16.55,17.05,16.5,16.95,1256700.0],["2022-02-08",16.79,17.39,16.79,17.05,703600.0],["2022-02-09",17.27,17.81,17.27,17.6,1156700.0],["2022-02-10",17.05,17.97,17.05,17.19,1027500.0],["2022-02-11",17.21,17.58,17.02,17.09,1401700.0],["2022-02-14",17.12,17.75,17.12,17.49,1887600.0],["2022-02-15",17.65,18.31,17.55,18.18,1662300.0],["2022-02-16",18.22,18.88,18.18,18.69,1492300.0],["2022-02-17",18.46,18.8,18.1,18.16,1030100.0],["2022-02-18",18.02,18.77,18.02,18.17,1489400.0],["2022-02-22",17.91,18.4,17.19,17.23,1887500.0],["2022-02-23",17.36,17.55,16.79,16.94,1733800.0],["2022-02-24",16.3,17.42,16.3,17.24,1918200.0],["2022-02-25",17.0,17.39,16.58,17.23,1458200.0],["2022-02-28",16.94,17.38,16.94,17.28,1683400.0],["2022-03-01",17.15,17.44,16.47,16.67,1774600.0],["2022-03-02",16.85,18.11,16.72,18.0,2057400.0],["2022-03-03",17.96,18.01,17.2,17.71,1195300.0],["2022-03-04",17.4,17.56,16.54,16.92,1777300.0],["2022-03-07",17.03,17.1,15.87,15.93,1555200.0],["2022-03-08",16.1,17.35,15.96,16.65,1805100.0],["2022-03-09",17.09,17.48,16.92,17.16,1025300.0],["2022-03-10",16.87,17.17,16.6,17.01,793600.0],["2022-03-11",17.19,17.19,16.48,16.58,916100.0],["2022-03-14",16.79,17.1,16.58,16.67,1063500.0],["2022-03-15",16.68,17.02,16.61,17.01,2310500.0],["2022-03-16",17.24,17.7,17.03,17.66,1310700.0],["2022-03-17",17.71,17.71,17.09,17.15,1641100.0],["2022-03-18",17.04,17.14,16.55,16.71,3586400.0],["2022-03-21",16.73,16.9,16.28,16.42,1360000.0],["2022-03-22",16.55,16.83,16.15,16.33,1280700.0],["2022-03-23",16.19,16.25,15.78,15.85,1152600.0],["2022-03-24",15.84,15.87,15.5,15.51,936100.0],["2022-03-25",15.49,15.68,15.36,15.56,784900.0],["2022-03-28",15.46,15.99,15.17,15.97,1148000.0],["2022-03-29",16.36,16.8,16.31,16.66,984200.0],["2022-03-30",16.56,16.56,15.74,15.83,842300.0],["2022-03-31",15.73,15.84,15.43,15.63,1146600.0],["2022-04-01",15.81,16.03,15.22,15.48,1274800.0],["2022-04-04",15.44,15.92,15.21,15.89,1202000.0],["2022-04-05",15.88,16.02,15.51,15.57,1753300.0],["2022-04-06",15.31,15.41,14.92,15.36,1887000.0],["2022-04-07",15.35,15.67,14.93,15.55,1654500.0],["2022-04-08",15.52,16.03,15.32,15.61,1684200.0],["2022-04-11",15.43,16.39,15.43,15.84,2906100.0],["2022-04-12",16.1,16.38,15.71,15.92,1652100.0],["2022-04-13",15.91,16.17,15.78,16.01,674900.0],["2022-04-14",16.01,16.33,15.89,15.93,1261900.0],["2022-04-18",15.82,16.1,15.75,15.82,1687000.0],["2022-04-19",15.78,16.36,15.78,16.1,1427400.0],["2022-04-20",16.27,16.5,15.99,16.26,1767300.0],["2022-04-21",16.53,16.63,16.09,16.4,1802000.0],["2022-04-22",16.25,16.28,15.79,15.94,1939700.0],["2022-04-25",15.88,15.92,15.43,15.84,1814900.0],["2022-04-26",15.68,15.68,15.24,15.27,1824500.0],["2022-04-27",15.23,15.47,14.88,15.26,1503500.0],["2022-04-28",15.54,15.78,15.11,15.65,821700.0],["2022-04-29",15.47,15.62,15.03,15.12,1299000.0],["2022-05-02",15.16,16.09,15.0,16.09,1378300.0],["2022-05-03",16.09,16.65,15.89,16.58,2179800.0],["2022-05-04",16.69,16.74,15.26,15.95,2543500.0],["2022-05-05",14.49,16.2,14.35,14.87,5006600.0],["2022-05-06",14.73,15.42,14.28,15.05,2549800.0],["2022-05-09",14.77,15.47,14.65,14.8,1928000.0],["2022-05-10",14.92,14.99,13.97,14.21,1452800.0],["2022-05-11",14.22,14.56,13.95,14.09,1289000.0],["2022-05-12",14.11,14.94,14.08,14.77,1325600.0],["2022-05-13",14.79,15.19,14.77,15.13,1838000.0],["2022-05-16",15.07,15.28,14.61,14.64,1711400.0],["2022-05-17",14.86,15.21,14.57,14.9,1082300.0],["2022-05-18",14.42,14.52,13.79,14.0,2181700.0],["2022-05-19",13.81,14.02,13.5,13.64,1421300.0],["2022-05-20",13.74,13.74,12.71,13.22,1502300.0],["2022-05-23",13.34,13.47,13.02,13.29,1013300.0],["2022-05-24",13.12,13.24,12.78,13.18,1015700.0],["2022-05-25",13.04,14.64,13.04,14.46,2103900.0],["2022-05-26",14.65,15.41,14.63,14.84,1201500.0],["2022-05-27",15.07,15.37,15.02,15.3,1242100.0],["2022-05-31",15.08,15.31,14.77,15.16,1418400.0],["2022-06-01",15.27,15.42,14.73,14.74,1588200.0],["2022-06-02",14.82,15.05,14.67,14.88,810100.0],["2022-06-03",14.7,15.03,14.4,14.48,946400.0],["2022-06-06",14.39,14.52,14.08,14.48,1090300.0],["2022-06-07",14.04,14.64,13.96,14.62,1805200.0],["2022-06-08",14.63,14.64,14.31,14.45,815400.0],["2022-06-09",14.39,14.5,14.27,14.4,956100.0],["2022-06-10",14.02,14.16,13.71,13.72,1060300.0],["2022-06-13",13.29,13.46,13.05,13.31,1115600.0],["2022-06-14",13.34,13.62,13.22,13.34,951100.0],["2022-06-15",13.57,13.72,13.28,13.46,1069300.0],["2022-06-16",12.25,12.41,11.52,11.75,3010600.0],["2022-06-17",11.78,12.44,11.58,12.24,3470100.0],["2022-06-21",12.58,12.73,12.14,12.19,1468700.0],["2022-06-22",12.02,12.28,11.85,12.13,910300.0],["2022-06-23",12.21,12.29,11.89,12.18,1075100.0],["2022-06-24",12.33,12.97,12.15,12.73,2260500.0],["2022-06-27",12.88,12.89,12.54,12.69,970100.0],["2022-06-28",12.77,13.01,12.19,12.19,951200.0],["2022-06-29",11.56,11.79,11.45,11.77,1230000.0],["2022-06-30",11.64,11.93,11.28,11.92,1618400.0],["2022-07-01",11.94,12.16,11.73,12.13,1131200.0],["2022-07-05",11.92,13.18,11.85,13.17,1635300.0],["2022-07-06",13.14,13.29,12.48,12.77,1417100.0],["2022-07-07",12.94,13.18,12.85,13.06,1043900.0],["2022-07-08",13.02,13.14,12.79,12.81,695300.0],["2022-07-11",12.74,12.88,12.32,12.37,994900.0],["2022-07-12",12.32,12.7,12.22,12.27,1210700.0],["2022-07-13",12.17,12.41,12.06,12.39,984400.0],["2022-07-14",12.17,12.28,11.92,12.06,860600.0],["2022-07-15",12.36,12.43,12.19,12.43,1239600.0],["2022-07-18",12.68,13.01,12.66,12.74,1768300.0],["2022-07-19",12.87,13.29,12.87,13.21,1693900.0],["2022-07-20",13.14,13.57,13.14,13.52,1188100.0],["2022-07-21",13.5,13.67,13.21,13.63,726300.0],["2022-07-22",13.6,14.0,13.46,13.64,898500.0],["2022-07-25",13.77,13.83,13.47,13.69,872500.0],["2022-07-26",13.43,13.51,13.02,13.15,1262500.0],["2022-07-27",13.24,13.35,12.91,13.24,943900.0],["2022-07-28",13.22,13.38,13.0,13.25,948500.0],["2022-07-29",13.24,13.4,12.75,12.78,1212100.0],["2022-08-01",12.77,13.7,12.67,13.63,1514600.0],["2022-08-02",13.64,13.81,13.36,13.72,1172100.0],["2022-08-03",13.73,13.99,13.46,13.85,1418500.0],["2022-08-04",13.75,14.3,13.39,13.6,1609700.0],["2022-08-05",13.35,13.76,13.23,13.74,1195800.0],["2022-08-08",13.74,14.67,13.74,14.36,1472200.0],["2022-08-09",14.19,14.19,13.61,13.95,1304100.0],["2022-08-10",14.31,14.64,14.26,14.52,1408600.0],["2022-08-11",14.77,15.59,14.72,15.21,1870300.0],["2022-08-12",14.6,15.21,14.52,15.19,1158400.0],["2022-08-15",15.09,15.52,15.02,15.38,1257300.0],["2022-08-16",15.44,16.17,15.44,15.67,1472500.0],["2022-08-17",15.5,15.86,15.3,15.65,1299900.0],["2022-08-18",15.55,16.06,15.43,15.96,1622500.0],["2022-08-19",15.94,15.97,15.4,15.52,1263200.0],["2022-08-22",15.25,15.31,14.69,14.74,1291400.0],["2022-08-23",14.85,15.16,14.78,14.84,1080100.0],["2022-08-24",14.71,14.85,14.5,14.61,1570300.0],["2022-08-25",14.61,15.24,14.41,15.06,949200.0],["2022-08-26",15.17,15.27,14.64,14.69,756500.0],["2022-08-29",14.52,14.85,14.39,14.67,970700.0],["2022-08-30",14.84,14.85,14.58,14.79,710500.0],["2022-08-31",14.92,14.97,14.56,14.88,1267200.0],["2022-09-01",14.8,14.99,14.65,14.8,1991300.0],["2022-09-02",14.99,15.03,14.49,14.65,1148100.0],["2022-09-06",14.72,14.86,14.27,14.58,1365900.0],["2022-09-07",14.63,14.92,14.52,14.81,2000100.0],["2022-09-08",14.7,14.78,14.33,14.62,1069600.0],["2022-09-09",14.64,14.91,14.52,14.75,2094600.0],["2022-09-12",14.93,15.13,14.69,14.73,2318400.0],["2022-09-13",14.25,14.37,13.75,13.76,1356300.0],["2022-09-14",13.7,13.83,13.44,13.7,919600.0],["2022-09-15",13.63,14.06,13.63,13.93,1144500.0],["2022-09-16",13.79,14.08,13.68,14.06,1777700.0],["2022-09-19",13.93,14.25,13.93,14.22,946100.0],["2022-09-20",14.06,14.16,13.83,14.01,923600.0],["2022-09-21",14.18,14.3,13.74,13.75,1101400.0],["2022-09-22",13.71,13.76,13.41,13.42,746300.0],["2022-09-23",13.18,13.43,13.11,13.37,1112300.0],["2022-09-26",13.35,13.7,13.01,13.02,1017900.0],["2022-09-27",13.15,13.33,12.77,12.91,750600.0],["2022-09-28",12.98,13.37,12.91,13.3,1342600.0],["2022-09-29",13.12,13.14,12.82,13.07,1960700.0],["2022-09-30",12.92,13.0,12.39,12.6,1103900.0],["2022-10-03",12.73,12.95,12.49,12.85,1072500.0],["2022-10-04",13.14,13.56,13.14,13.54,1111900.0],["2022-10-05",13.24,13.48,13.04,13.39,1399600.0],["2022-10-06",13.29,13.46,12.95,12.96,1001100.0],["2022-10-07",12.76,12.83,12.36,12.52,1174600.0],["2022-10-10",12.61,12.61,12.23,12.39,826500.0],["2022-10-11",12.38,12.91,12.26,12.47,1245600.0],["2022-10-12",12.53,12.7,11.96,12.11,4644700.0],["2022-10-13",11.79,12.97,11.68,12.66,1754600.0],["2022-10-14",12.82,12.95,12.44,12.5,1135900.0],["2022-10-17",12.85,12.98,12.78,12.89,2186500.0],["2022-10-18",13.21,13.48,13.04,13.18,1052700.0],["2022-10-19",12.68,12.94,12.2,12.56,1996400.0],["2022-10-20",12.6,13.04,12.29,12.29,1143600.0],["2022-10-21",12.32,12.49,12.11,12.26,1808600.0],["2022-10-24",12.23,12.29,11.87,12.06,1775100.0],["2022-10-25",12.07,12.8,12.0,12.62,1314400.0],["2022-10-26",12.7,12.89,12.5,12.79,1616500.0],["2022-10-27",12.92,13.05,12.6,12.66,1082000.0],["2022-10-28",12.72,12.86,12.51,12.74,1414800.0],["2022-10-31",12.74,12.82,12.59,12.71,1133200.0],["2022-11-01",12.89,13.05,12.73,12.91,1681500.0],["2022-11-02",12.76,12.89,12.04,12.04,1503600.0],["2022-11-03",11.88,12.27,11.66,12.2,1187400.0],["2022-11-04",12.48,12.57,12.18,12.41,1032800.0],["2022-11-07",12.63,12.7,12.32,12.69,1298700.0],["2022-11-08",12.9,13.05,12.59,12.87,1683000.0],["2022-11-09",12.72,12.96,12.26,12.31,2467500.0],["2022-11-10",13.14,14.17,12.45,12.86,3400100.0],["2022-11-11",12.91,13.49,12.84,13.34,2691300.0],["2022-11-14",13.06,13.26,12.48,12.62,1678200.0],["2022-11-15",13.0,13.17,12.36,12.53,1747000.0],["2022-11-16",12.18,12.32,11.75,11.76,1751200.0],["2022-11-17",11.69,11.95,11.55,11.89,2162400.0],["2022-11-18",12.65,12.73,12.1,12.29,2812800.0],["2022-11-21",12.23,12.31,11.71,11.81,1884500.0],["2022-11-22",11.9,12.18,11.77,11.93,1906500.0],["2022-11-23",11.86,11.88,11.54,11.58,1455200.0],["2022-11-25",11.58,11.88,11.58,11.64,685700.0],["2022-11-28",11.5,11.98,11.3,11.92,3313600.0],["2022-11-29",11.88,12.0,11.47,11.52,1538600.0],["2022-11-30",11.57,11.77,11.39,11.76,1637000.0],["2022-12-01",11.84,12.0,11.3,11.33,1231400.0],["2022-12-02",11.24,11.47,11.24,11.36,1286400.0],["2022-12-05",11.31,11.51,11.19,11.32,1274800.0],["2022-12-06",11.41,11.52,11.2,11.29,1600600.0],["2022-12-07",11.21,11.35,11.01,11.21,1216800.0],["2022-12-08",11.27,11.41,11.06,11.1,1147000.0],["2022-12-09",10.99,11.43,10.95,11.34,1286900.0],["2022-12-12",11.34,11.52,11.22,11.52,1684700.0],["2022-12-13",11.92,12.13,11.5,12.08,2700000.0],["2022-12-14",12.11,12.29,11.91,12.22,1638600.0],["2022-12-15",12.33,12.81,12.28,12.73,2445300.0],["2022-12-16",12.7,13.03,12.65,12.85,5135400.0],["2022-12-19",12.75,12.88,11.98,12.07,2241200.0],["2022-12-20",12.07,12.11,11.67,11.7,1925500.0],["2022-12-21",11.83,12.29,11.82,12.18,1233400.0],["2022-12-22",12.01,12.17,11.85,12.14,916600.0],["2022-12-23",12.07,12.51,12.04,12.48,738900.0],["2022-12-27",12.48,12.56,12.33,12.5,938300.0],["2022-12-28",12.5,12.6,12.11,12.14,1047200.0],["2022-12-29",12.3,12.62,12.3,12.5,1149500.0],["2022-12-30",12.35,12.6,12.35,12.52,894400.0],["2023-01-03",12.62,13.01,12.55,12.81,1434700.0],["2023-01-04",12.95,14.26,12.95,14.17,2093800.0],["2023-01-05",14.0,14.08,13.71,13.94,1419800.0],["2023-01-06",14.08,14.77,13.99,14.62,1372500.0],["2023-01-09",14.56,14.65,14.2,14.24,1775800.0],["2023-01-10",14.26,14.74,14.26,14.59,1235400.0],["2023-01-11",14.62,14.78,14.56,14.66,841400.0],["2023-01-12",14.81,14.93,14.61,14.72,943200.0],["2023-01-13",14.6,14.88,14.46,14.73,828700.0],["2023-01-17",14.7,14.71,14.49,14.71,925900.0],["2023-01-18",14.77,15.09,14.64,14.65,1471100.0],["2023-01-19",14.55,14.81,14.37,14.45,2053400.0],["2023-01-20",14.53,14.7,14.4,14.69,852700.0],["2023-01-23",14.84,15.22,14.8,15.13,1107400.0],["2023-01-24",14.89,15.33,14.89,15.03,1065000.0],["2023-01-25",14.91,15.04,14.71,14.92,1237300.0],["2023-01-26",14.96,15.2,14.74,14.93,1041700.0],["2023-01-27",14.89,15.41,14.88,15.3,1086200.0],["2023-01-30",15.15,15.25,14.96,15.16,676600.0],["2023-01-31",15.16,15.59,15.11,15.58,1763100.0],["2023-02-01",15.56,16.38,15.46,16.16,1892000.0],["2023-02-02",16.45,18.42,16.45,17.97,3200700.0],["2023-02-03",17.95,17.97,17.59,17.63,2330100.0],["2023-02-06",17.37,17.42,17.07,17.34,1366400.0],["2023-02-07",17.35,17.56,17.11,17.53,1085000.0],["2023-02-08",17.26,17.26,16.67,16.95,1618200.0],["2023-02-09",17.15,17.22,16.52,16.6,1346600.0],["2023-02-10",16.44,16.54,16.28,16.3,1447300.0],["2023-02-13",16.28,16.73,16.03,16.71,847000.0],["2023-02-14",16.59,17.2,16.47,17.15,1070200.0],["2023-02-15",17.0,17.48,16.91,17.42,1163400.0],["2023-02-16",17.25,17.56,17.08,17.23,1075100.0],["2023-02-17",17.28,17.28,17.0,17.12,1014700.0],["2023-02-21",16.59,16.87,16.01,16.04,1585600.0],["2023-02-22",16.08,16.59,16.02,16.3,1239100.0],["2023-02-23",16.26,16.47,16.06,16.4,916500.0],["2023-02-24",16.08,16.27,15.99,16.19,880800.0],["2023-02-27",16.39,16.39,16.16,16.33,986600.0],["2023-02-28",16.27,16.4,16.09,16.09,1288400.0],["2023-03-01",15.96,16.07,15.64,15.97,1038500.0],["2023-03-02",15.88,16.1,15.76,15.96,954700.0],["2023-03-03",16.12,16.18,15.96,16.08,955700.0],["2023-03-06",16.04,16.15,15.1,15.21,1781400.0],["2023-03-07",15.26,15.95,15.23,15.89,1475800.0],["2023-03-08",15.88,15.93,15.51,15.85,1279900.0],["2023-03-09",15.8,15.94,15.5,15.54,1521000.0],["2023-03-10",15.42,15.66,15.15,15.38,1827800.0],["2023-03-13",14.96,15.06,14.64,14.67,1394100.0],["2023-03-14",15.19,15.35,14.82,14.92,1926700.0],["2023-03-15",14.47,14.99,14.43,14.98,1533200.0],["2023-03-16",14.86,15.05,14.45,14.86,1193100.0],["2023-03-17",14.71,14.72,14.25,14.35,2923300.0],["2023-03-20",14.51,15.18,14.44,14.99,1921700.0],["2023-03-21",15.33,15.54,15.06,15.22,1402900.0],["2023-03-22",15.29,15.53,15.0,15.0,1089000.0],["2023-03-23",15.13,15.34,14.75,15.03,1238400.0],["2023-03-24",14.91,15.1,14.79,15.05,1238400.0],["2023-03-27",15.31,15.31,14.94,15.0,1264200.0],["2023-03-28",15.04,15.53,14.98,15.34,1095900.0],["2023-03-29",15.49,15.49,15.16,15.18,885600.0],["2023-03-30",15.29,15.45,15.16,15.28,754900.0],["2023-03-31",15.38,15.61,15.34,15.58,1071400.0],["2023-04-03",15.51,15.93,15.43,15.88,1724500.0],["2023-04-04",15.86,15.87,15.2,15.28,1130800.0],["2023-04-05",15.14,15.17,14.62,14.74,952500.0],["2023-04-06",14.68,14.76,14.52,14.67,668000.0],["2023-04-10",14.58,14.94,14.54,14.84,1167900.0],["2023-04-11",14.94,15.02,14.6,14.68,1025000.0],["2023-04-12",14.77,14.85,13.97,13.99,1266100.0],["2023-04-13",13.99,14.17,13.96,14.0,1179500.0],["2023-04-14",14.09,14.39,13.82,14.0,862900.0],["2023-04-17",14.05,14.11,13.7,13.78,2233400.0],["2023-04-18",13.87,14.07,13.71,14.06,1616600.0],["2023-04-19",13.99,14.34,13.8,14.26,1149200.0],["2023-04-20",14.22,14.43,14.09,14.24,1178500.0],["2023-04-21",14.27,14.36,14.1,14.26,810000.0],["2023-04-24",14.23,14.64,14.23,14.59,1031400.0],["2023-04-25",14.46,14.61,14.07,14.2,1177400.0],["2023-04-26",14.22,14.36,14.08,14.18,1168000.0],["2023-04-27",14.2,14.34,13.98,14.26,1191800.0],["2023-04-28",14.15,14.42,14.03,14.23,1052500.0],["2023-05-01",14.24,14.38,13.98,14.06,1176100.0],["2023-05-02",13.99,13.99,13.44,13.96,1457000.0],["2023-05-03",13.63,14.15,13.61,13.86,1888100.0],["2023-05-04",14.23,14.23,11.97,12.05,2855800.0],["2023-05-05",12.12,12.14,11.32,11.67,2412500.0],["2023-05-08",11.69,11.69,11.02,11.26,1919000.0],["2023-05-09",11.1,11.32,10.93,11.27,1690900.0],["2023-05-10",11.42,11.45,10.81,11.0,1506100.0],["2023-05-11",10.93,11.27,10.83,11.12,1450500.0],["2023-05-12",11.13,11.37,11.08,11.34,1288600.0],["2023-05-15",11.44,11.45,11.22,11.4,1058700.0],["2023-05-16",11.27,11.39,10.8,11.06,1657000.0],["2023-05-17",11.12,11.56,11.03,11.53,1253400.0],["2023-05-18",11.53,11.63,11.27,11.5,1311100.0],["2023-05-19",11.54,11.54,11.03,11.05,917000.0],["2023-05-22",11.07,11.16,10.82,11.06,989900.0],["2023-05-23",11.04,11.59,11.04,11.51,1373800.0],["2023-05-24",11.65,11.76,11.38,11.55,1355400.0],["2023-05-25",11.39,11.59,11.31,11.55,1227600.0],["2023-05-26",11.5,11.59,11.37,11.51,1024200.0],["2023-05-30",11.6,11.6,11.04,11.31,1644300.0],["2023-05-31",11.28,11.41,11.15,11.26,1835300.0],["2023-06-01",11.2,11.42,10.93,11.31,1767000.0],["2023-06-02",11.54,11.99,11.53,11.93,1393400.0],["2023-06-05",11.75,11.87,11.43,11.47,2078200.0],["2023-06-06",11.41,11.95,11.41,11.81,1613300.0],["2023-06-07",11.94,12.55,11.9,12.48,2847400.0],["2023-06-08",12.38,12.41,11.96,12.05,2637400.0],["2023-06-09",12.11,12.21,11.94,12.03,1281200.0],["2023-06-12",12.05,12.26,11.83,12.22,1631000.0],["2023-06-13",12.29,12.42,12.14,12.38,1695800.0],["2023-06-14",12.36,12.48,11.98,12.09,1804800.0],["2023-06-15",12.01,12.33,11.95,12.29,1359200.0],["2023-06-16",12.37,12.48,12.04,12.38,3414200.0],["2023-06-20",12.29,12.6,12.22,12.55,1904000.0],["2023-06-21",12.47,12.5,12.29,12.36,1084200.0],["2023-06-22",12.33,12.33,12.06,12.15,1353400.0],["2023-06-23",12.02,12.26,11.9,11.92,2892100.0],["2023-06-26",11.83,12.15,11.74,11.97,2189300.0],["2023-06-27",12.04,12.42,11.87,12.28,1257800.0],["2023-06-28",12.25,12.25,11.88,12.01,1353300.0],["2023-06-29",11.99,12.35,11.96,12.26,1675900.0],["2023-06-30",12.31,12.43,12.07,12.35,1258900.0],["2023-07-03",12.33,12.57,12.33,12.53,608000.0],["2023-07-05",12.41,12.44,12.17,12.31,1195900.0],["2023-07-06",12.2,12.3,12.01,12.26,958600.0],["2023-07-07",12.25,12.43,12.09,12.11,1187700.0],["2023-07-10",12.07,12.37,11.96,12.04,1965400.0],["2023-07-11",12.06,12.21,11.96,12.0,1566200.0],["2023-07-12",12.24,12.33,11.91,11.91,1643400.0],["2023-07-13",11.89,11.9,11.74,11.81,1101700.0],["2023-07-14",11.83,11.94,11.66,11.93,1207500.0],["2023-07-17",11.88,12.28,11.87,12.11,1196100.0],["2023-07-18",12.07,12.44,12.03,12.31,1889300.0],["2023-07-19",12.31,12.41,12.12,12.19,1419000.0],["2023-07-20",12.29,12.39,12.06,12.34,1298000.0],["2023-07-21",12.39,12.44,12.18,12.22,1117600.0],["2023-07-24",12.37,12.5,11.95,11.99,1821000.0],["2023-07-25",11.92,12.48,11.89,12.39,1338100.0],["2023-07-26",12.36,12.61,12.11,12.4,1769200.0],["2023-07-27",12.41,12.56,12.06,12.22,1510900.0],["2023-07-28",12.26,12.41,12.06,12.09,1398000.0],["2023-07-31",12.15,12.23,11.93,11.97,1627200.0],["2023-08-01",11.83,12.07,11.66,12.0,1791100.0],["2023-08-02",11.86,12.0,11.68,11.85,1738900.0],["2023-08-03",11.83,12.28,11.41,11.74,2928600.0],["2023-08-04",11.9,11.9,11.37,11.37,1904600.0],["2023-08-07",11.41,12.2,11.37,12.18,2035800.0],["2023-08-08",12.02,12.11,11.17,11.66,2222700.0],["2023-08-09",11.7,11.7,11.24,11.28,1713500.0],["2023-08-10",11.32,11.42,10.94,10.96,1760800.0],["2023-08-11",10.84,11.31,10.84,11.07,1297700.0],["2023-08-14",10.96,11.03,10.83,10.96,1430500.0],["2023-08-15",10.83,10.95,10.7,10.73,1207800.0],["2023-08-16",10.6,10.68,9.91,9.92,1865800.0],["2023-08-17",9.91,10.22,9.84,10.16,1713100.0],["2023-08-18",10.11,10.49,10.11,10.38,1247200.0],["2023-08-21",10.28,10.35,9.95,10.07,1288300.0],["2023-08-22",10.0,10.09,9.69,9.76,1359700.0],["2023-08-23",9.69,9.77,9.53,9.58,1448200.0],["2023-08-24",9.47,9.64,9.46,9.58,1733400.0],["2023-08-25",9.66,9.85,9.53,9.75,1926000.0],["2023-08-28",9.77,10.26,9.75,10.17,2027300.0],["2023-08-29",10.17,10.6,10.13,10.5,1744600.0],["2023-08-30",10.44,10.48,10.18,10.31,1197200.0],["2023-08-31",10.27,10.38,10.13,10.16,939500.0],["2023-09-01",10.3,10.44,10.23,10.44,765000.0],["2023-09-05",10.26,10.28,9.9,10.13,2294800.0],["2023-09-06",10.14,10.17,9.51,9.52,2118900.0],["2023-09-07",9.41,9.62,9.33,9.39,1746400.0],["2023-09-08",9.34,9.34,9.08,9.3,2169600.0],["2023-09-11",9.41,9.57,9.23,9.49,2741200.0],["2023-09-12",9.49,9.7,9.39,9.51,1383400.0],["2023-09-13",9.59,9.71,9.29,9.42,2867300.0],["2023-09-14",9.57,9.74,9.49,9.5,1678800.0],["2023-09-15",9.38,9.46,9.14,9.14,3749100.0],["2023-09-18",9.16,9.19,8.69,8.85,2553000.0],["2023-09-19",8.86,9.02,8.56,8.59,3957400.0],["2023-09-20",8.64,8.68,8.27,8.33,2300600.0],["2023-09-21",8.28,8.48,8.24,8.26,1840000.0],["2023-09-22",8.33,8.5,8.24,8.34,3021600.0],["2023-09-25",8.27,8.48,8.26,8.34,1640700.0],["2023-09-26",8.25,8.4,8.13,8.19,2630500.0],["2023-09-27",8.17,8.5,8.15,8.23,2334300.0],["2023-09-28",8.16,8.46,8.13,8.25,4549100.0],["2023-09-29",8.39,8.56,8.36,8.38,2001900.0],["2023-10-02",8.34,8.56,8.17,8.45,6500100.0],["2023-10-03",8.41,8.45,7.78,7.88,3596100.0],["2023-10-04",7.92,8.07,7.81,7.98,2211600.0],["2023-10-05",7.95,8.06,7.87,7.97,2304600.0],["2023-10-06",7.87,8.06,7.85,7.92,2198100.0],["2023-10-09",7.78,7.85,7.43,7.46,1933300.0],["2023-10-10",7.43,7.8,7.43,7.62,2619800.0],["2023-10-11",7.55,7.7,7.5,7.67,2422700.0],["2023-10-12",7.65,7.67,7.33,7.47,3017700.0],["2023-10-13",7.5,7.55,7.21,7.26,1331800.0],["2023-10-16",7.37,7.89,7.3,7.83,2200800.0],["2023-10-17",7.78,8.23,7.78,8.22,2045600.0],["2023-10-18",8.1,8.21,8.0,8.06,1414500.0],["2023-10-19",8.01,8.22,7.94,8.03,1538700.0],["2023-10-20",8.07,8.12,7.94,7.95,1607600.0],["2023-10-23",7.88,7.97,7.69,7.71,2131900.0],["2023-10-24",7.83,8.13,7.82,7.92,1887900.0],["2023-10-25",7.87,8.19,7.74,8.14,1454200.0],["2023-10-26",8.06,8.47,7.93,8.42,2200400.0],["2023-10-27",8.42,8.71,8.42,8.48,3712400.0],["2023-10-30",8.58,8.69,8.46,8.47,2133600.0],["2023-10-31",8.47,8.54,8.26,8.5,1768500.0],["2023-11-01",8.49,8.54,8.15,8.49,1634100.0],["2023-11-02",8.65,9.02,8.6,9.01,1454200.0],["2023-11-03",9.21,9.4,9.16,9.27,1529400.0],["2023-11-06",9.24,9.26,8.7,8.81,1678500.0],["2023-11-07",8.84,9.03,8.74,9.0,1096900.0],["2023-11-08",8.9,8.96,8.6,8.67,1405200.0],["2023-11-09",8.75,8.75,8.32,8.36,1581500.0],["2023-11-10",8.46,8.46,8.14,8.32,1906200.0],["2023-11-13",8.27,8.42,8.12,8.13,2605400.0],["2023-11-14",8.55,9.69,8.41,8.8,5983300.0],["2023-11-15",8.87,9.52,8.87,9.11,2713900.0],["2023-11-16",8.97,9.04,8.59,8.64,1948600.0],["2023-11-17",8.85,9.41,8.82,9.33,2711000.0],["2023-11-20",9.28,9.49,9.16,9.46,1884700.0],["2023-11-21",9.35,9.83,9.29,9.65,1915800.0],["2023-11-22",9.73,10.1,9.67,9.85,1684300.0],["2023-11-24",9.76,10.06,9.76,10.05,844200.0],["2023-11-27",9.99,10.0,9.75,9.8,2014100.0],["2023-11-28",9.82,9.99,9.68,9.87,1747000.0],["2023-11-29",9.91,10.11,9.61,9.74,2082400.0],["2023-11-30",9.8,9.85,9.53,9.67,2403100.0],["2023-12-01",9.7,10.47,9.66,10.38,2298200.0],["2023-12-04",10.24,10.63,10.13,10.22,2103500.0],["2023-12-05",10.17,10.21,9.98,10.01,1956200.0],["2023-12-06",10.29,10.54,10.16,10.27,1826300.0],["2023-12-07",10.3,10.68,10.27,10.66,1780200.0],["2023-12-08",10.64,11.13,10.62,11.05,1914100.0],["2023-12-11",11.02,11.3,10.96,11.2,2738600.0],["2023-12-12",11.17,11.62,11.1,11.4,3654000.0],["2023-12-13",11.32,12.23,11.29,12.21,3080000.0],["2023-12-14",12.71,13.3,12.55,13.11,3002000.0],["2023-12-15",13.16,13.16,12.58,12.94,4682300.0],["2023-12-18",12.99,12.99,12.66,12.75,2852100.0],["2023-12-19",12.96,13.12,12.69,13.06,1808500.0],["2023-12-20",12.78,13.34,12.75,12.95,1653800.0],["2023-12-21",13.15,13.41,13.02,13.35,1072800.0],["2023-12-22",13.12,13.44,13.01,13.19,1015500.0],["2023-12-26",13.25,13.53,13.1,13.5,980500.0],["2023-12-27",13.56,13.74,13.48,13.64,1083200.0],["2023-12-28",13.57,13.66,13.36,13.46,1040900.0],["2023-12-29",13.47,13.55,13.2,13.28,1490400.0],["2024-01-02",13.07,13.85,12.91,13.29,1619500.0],["2024-01-03",13.66,13.66,12.6,12.7,2040400.0],["2024-01-04",12.7,12.89,12.52,12.86,1336000.0],["2024-01-05",12.69,13.19,12.64,12.88,1228900.0],["2024-01-08",12.81,13.29,12.72,13.24,1458500.0],["2024-01-09",13.02,13.02,12.32,12.32,1854800.0],["2024-01-10",12.28,12.69,12.22,12.59,1552300.0],["2024-01-11",12.47,12.47,12.05,12.24,1357200.0],["2024-01-12",12.69,12.7,11.76,11.82,1114400.0],["2024-01-16",11.61,12.03,11.52,12.01,1590200.0],["2024-01-17",11.82,12.11,11.64,11.72,1288700.0],["2024-01-18",11.89,11.92,11.59,11.76,1083800.0],["2024-01-19",11.8,11.97,11.54,11.86,1208600.0],["2024-01-22",12.01,12.37,11.91,12.2,1988300.0],["2024-01-23",12.44,12.56,12.04,12.07,1252300.0],["2024-01-24",12.21,12.25,11.6,11.7,1470300.0],["2024-01-25",11.93,12.13,11.86,12.12,1281200.0],["2024-01-26",12.27,12.44,12.11,12.2,810500.0],["2024-01-29",12.18,12.7,12.18,12.56,1332300.0],["2024-01-30",12.47,12.52,12.25,12.43,1405500.0],["2024-01-31",12.35,12.87,12.31,12.32,2430300.0],["2024-02-01",12.4,13.46,12.15,13.14,2591800.0],["2024-02-02",12.82,12.96,12.4,12.67,1661500.0],["2024-02-05",12.39,12.67,12.16,12.59,1452600.0],["2024-02-06",12.6,13.14,12.49,12.93,1927400.0],["2024-02-07",12.97,13.03,12.83,12.89,1110300.0],["2024-02-08",12.92,13.19,12.85,12.98,1013800.0],["2024-02-09",12.96,13.12,12.83,13.02,1118200.0],["2024-02-12",13.0,13.82,13.0,13.77,1576600.0],["2024-02-13",13.02,13.31,12.77,12.86,1931500.0],["2024-02-14",13.14,13.67,12.93,13.64,1415500.0],["2024-02-15",13.75,13.91,13.54,13.8,1242600.0],["2024-02-16",13.57,13.91,13.5,13.62,1193300.0],["2024-02-20",13.42,13.84,13.25,13.67,1370000.0],["2024-02-21",13.47,13.58,13.31,13.45,1338300.0],["2024-02-22",13.43,13.56,12.95,12.99,1282400.0],["2024-02-23",12.98,13.39,12.86,13.22,1633500.0],["2024-02-26",13.21,13.21,12.93,12.97,1238200.0],["2024-02-27",13.12,13.14,12.93,12.97,1618400.0],["2024-02-28",12.67,12.78,12.45,12.48,1403400.0],["2024-02-29",12.59,12.86,12.54,12.63,1587600.0],["2024-03-01",12.68,12.86,12.39,12.64,1386700.0],["2024-03-04",12.6,12.77,12.43,12.48,1446300.0],["2024-03-05",12.37,12.7,12.34,12.35,1329000.0],["2024-03-06",12.43,12.44,11.75,12.12,1318700.0],["2024-03-07",12.25,12.63,12.15,12.47,1302600.0],["2024-03-08",12.66,12.85,12.5,12.84,2586400.0],["2024-03-11",12.76,12.94,11.59,11.63,1785400.0],["2024-03-12",11.66,12.01,11.66,11.84,1259800.0],["2024-03-13",11.82,12.49,11.82,12.37,1256600.0],["2024-03-14",12.31,12.35,11.73,11.84,1303800.0],["2024-03-15",11.71,12.02,11.7,11.85,3374900.0],["2024-03-18",11.92,12.3,11.76,12.19,1744800.0],["2024-03-19",11.98,12.18,11.76,12.06,1468300.0],["2024-03-20",12.03,12.37,11.92,12.33,962300.0],["2024-03-21",12.32,12.49,12.26,12.29,1263000.0],["2024-03-22",12.2,12.22,11.68,11.71,1048500.0],["2024-03-25",11.94,11.94,11.3,11.36,1235600.0],["2024-03-26",11.52,11.79,11.4,11.63,1433400.0],["2024-03-27",11.74,12.26,11.72,12.17,1460600.0],["2024-03-28",12.17,12.55,12.16,12.42,1085100.0],["2024-04-01",12.38,12.73,12.37,12.57,1315000.0],["2024-04-02",12.39,12.46,11.7,11.85,1622600.0],["2024-04-03",11.73,11.74,11.01,11.06,1639800.0],["2024-04-04",11.26,11.56,10.98,11.04,1664200.0],["2024-04-05",10.99,11.11,10.79,10.89,1290300.0],["2024-04-08",10.99,11.13,10.74,10.75,1233400.0],["2024-04-09",10.9,11.19,10.83,11.09,899100.0],["2024-04-10",10.73,10.94,10.55,10.92,1482600.0],["2024-04-11",11.1,11.24,10.96,11.2,1396500.0],["2024-04-12",11.07,11.1,10.82,10.92,1324400.0],["2024-04-15",11.06,11.2,10.34,10.35,1241300.0],["2024-04-16",10.25,10.43,10.16,10.35,1546800.0],["2024-04-17",10.4,10.57,10.25,10.31,1311200.0],["2024-04-18",10.39,10.79,10.39,10.56,1371600.0],["2024-04-19",10.48,10.62,10.42,10.6,869600.0],["2024-04-22",10.65,10.89,10.61,10.73,1083400.0],["2024-04-23",10.78,11.22,10.78,11.1,1210900.0],["2024-04-24",10.94,11.0,10.76,10.91,1046900.0],["2024-04-25",10.68,10.97,10.41,10.87,1134500.0],["2024-04-26",10.91,11.1,10.86,11.0,679700.0],["2024-04-29",11.06,11.19,10.78,10.98,1538000.0],["2024-04-30",10.85,11.08,10.77,10.85,824700.0],["2024-05-01",10.8,10.91,10.51,10.58,1393100.0],["2024-05-02",10.81,10.97,10.6,10.95,986400.0],["2024-05-03",11.24,11.42,10.78,10.78,924700.0],["2024-05-06",10.91,11.09,10.59,10.6,1170900.0],["2024-05-07",10.7,10.88,10.53,10.59,1340200.0],["2024-05-08",10.46,10.82,10.46,10.82,1466700.0],["2024-05-09",10.28,10.99,9.9,10.34,2181600.0],["2024-05-10",10.32,10.72,10.27,10.66,1698900.0],["2024-05-13",10.8,11.43,10.76,11.24,1967700.0],["2024-05-14",11.57,11.77,11.19,11.42,1910000.0],["2024-05-15",11.5,11.5,10.91,10.93,1039200.0],["2024-05-16",11.02,11.39,11.02,11.28,1346800.0],["2024-05-17",11.24,11.29,10.97,11.07,940400.0],["2024-05-20",11.03,11.08,10.7,10.72,1157800.0],["2024-05-21",10.73,10.8,10.56,10.76,1158000.0],["2024-05-22",10.73,11.02,10.61,11.0,1333800.0],["2024-05-23",11.03,11.04,10.74,10.93,1202900.0],["2024-05-24",11.02,11.23,10.97,11.2,975300.0],["2024-05-28",11.28,11.73,11.16,11.46,1000500.0],["2024-05-29",11.25,11.34,11.07,11.27,1043000.0],["2024-05-30",11.44,11.73,11.33,11.65,1270500.0],["2024-05-31",11.74,12.19,11.67,12.18,1379000.0],["2024-06-03",12.36,12.63,12.3,12.49,1715700.0],["2024-06-04",12.27,12.31,11.98,12.04,1513600.0],["2024-06-05",12.06,12.12,11.76,12.11,1390800.0],["2024-06-06",12.03,12.14,11.87,11.91,784000.0],["2024-06-07",11.77,11.79,11.38,11.39,963100.0],["2024-06-10",11.21,11.29,10.98,11.21,874300.0],["2024-06-11",11.09,11.3,11.01,11.28,865800.0],["2024-06-12",11.62,11.9,11.24,11.31,1116900.0],["2024-06-13",11.27,11.3,10.7,10.78,1340400.0],["2024-06-14",10.62,10.71,10.32,10.38,1498600.0],["2024-06-17",10.29,10.52,10.23,10.41,1471700.0],["2024-06-18",10.35,10.44,10.23,10.38,1277400.0],["2024-06-20",10.38,10.49,10.11,10.18,1090800.0],["2024-06-21",10.14,10.31,10.11,10.28,2622900.0],["2024-06-24",10.41,10.8,10.38,10.63,1293900.0],["2024-06-25",10.59,10.72,10.36,10.39,1280400.0],["2024-06-26",10.32,10.73,10.32,10.71,953500.0],["2024-06-27",10.62,10.7,10.41,10.63,901700.0],["2024-06-28",10.68,10.81,10.65,10.73,5608800.0],["2024-07-01",10.81,10.9,10.61,10.78,1344000.0],["2024-07-02",10.86,11.27,10.82,11.12,1074700.0],["2024-07-03",11.11,11.27,11.06,11.09,535700.0],["2024-07-05",11.09,11.19,10.71,10.81,1145700.0],["2024-07-08",10.89,11.11,10.77,10.77,1286100.0],["2024-07-09",10.59,10.83,10.28,10.59,1215900.0],["2024-07-10",10.67,10.7,9.9,9.94,1398900.0],["2024-07-11",10.12,11.09,10.12,11.06,1628300.0],["2024-07-12",11.21,11.21,10.82,10.95,1253100.0],["2024-07-15",10.99,11.09,10.67,10.72,1716800.0],["2024-07-16",10.96,11.72,10.86,11.65,1517100.0],["2024-07-17",11.49,11.78,11.42,11.71,1512500.0],["2024-07-18",11.61,11.98,11.43,11.49,1038700.0],["2024-07-19",11.45,11.51,11.12,11.2,983000.0],["2024-07-22",11.34,11.41,10.89,11.39,1034400.0],["2024-07-23",11.28,11.51,11.2,11.32,1235400.0],["2024-07-24",11.21,11.37,11.1,11.1,1106200.0],["2024-07-25",11.1,11.2,10.98,11.03,1417500.0],["2024-07-26",11.2,11.42,11.04,11.34,1133700.0],["2024-07-29",11.34,11.41,11.1,11.12,1038300.0],["2024-07-30",11.17,11.37,11.04,11.31,1044900.0],["2024-07-31",11.38,11.85,11.17,11.45,1369000.0],["2024-08-01",11.45,11.52,10.65,10.74,1289000.0],["2024-08-02",10.23,10.47,10.08,10.27,1639600.0],["2024-08-05",9.64,9.76,9.06,9.42,2447900.0],["2024-08-06",9.47,9.58,9.21,9.43,1292600.0],["2024-08-07",9.56,9.59,9.27,9.39,1775800.0],["2024-08-08",10.57,10.88,10.08,10.3,2622700.0],["2024-08-09",10.29,10.31,9.94,10.18,2029100.0],["2024-08-12",10.26,10.66,10.17,10.62,2308100.0],["2024-08-13",10.71,11.27,10.69,11.21,1484000.0],["2024-08-14",11.32,11.45,11.13,11.35,1363300.0],["2024-08-15",11.95,12.71,11.95,12.65,1715000.0],["2024-08-16",12.63,12.88,12.44,12.65,1509600.0],["2024-08-19",12.68,13.07,12.68,12.95,871900.0],["2024-08-20",12.91,13.2,12.89,13.1,1025600.0],["2024-08-21",13.3,13.63,13.11,13.28,1358300.0],["2024-08-22",13.32,13.32,12.98,13.06,1438100.0],["2024-08-23",13.31,13.38,13.02,13.25,1514200.0],["2024-08-26",13.34,13.35,13.09,13.1,1231100.0],["2024-08-27",13.07,13.15,12.9,13.08,965200.0],["2024-08-28",12.9,13.06,12.77,12.85,1001600.0],["2024-08-29",12.96,13.15,12.78,12.99,1078000.0],["2024-08-30",13.1,13.1,12.8,13.05,1402700.0],["2024-09-03",12.77,12.87,12.57,12.77,1788900.0],["2024-09-04",12.66,12.71,12.33,12.49,1156200.0],["2024-09-05",12.54,12.72,12.29,12.31,887300.0],["2024-09-06",12.28,12.45,11.91,11.94,1594300.0],["2024-09-09",12.01,12.1,11.65,11.69,1459800.0],["2024-09-10",11.71,11.8,11.41,11.77,1150300.0],["2024-09-11",11.71,12.43,11.65,12.27,1748800.0],["2024-09-12",12.38,12.63,12.31,12.5,1359400.0],["2024-09-13",12.75,13.26,12.68,12.94,1225400.0],["2024-09-16",12.91,13.24,12.9,13.11,1466200.0],["2024-09-17",13.31,13.53,13.2,13.45,1354000.0],["2024-09-18",13.43,13.95,13.18,13.2,1525800.0],["2024-09-19",13.73,13.85,13.46,13.59,1595900.0],["2024-09-20",13.42,13.57,13.24,13.52,3495900.0],["2024-09-23",13.51,13.52,13.05,13.23,1140500.0],["2024-09-24",13.4,13.59,13.27,13.33,971700.0],["2024-09-25",13.27,13.27,13.02,13.07,801500.0],["2024-09-26",13.39,13.62,13.17,13.34,1063700.0],["2024-09-27",13.49,13.63,13.33,13.42,1007400.0],["2024-09-30",13.32,13.72,13.27,13.57,1227500.0],["2024-10-01",13.44,13.59,13.11,13.49,1186500.0],["2024-10-02",13.49,13.75,13.31,13.32,926600.0],["2024-10-03",13.16,13.21,12.83,12.95,839800.0],["2024-10-04",13.3,13.69,13.28,13.58,1057600.0],["2024-10-07",13.5,13.5,13.11,13.24,1381500.0],["2024-10-08",13.16,13.25,12.86,13.05,852600.0],["2024-10-09",13.05,13.13,12.89,12.92,669000.0],["2024-10-10",12.77,12.77,12.36,12.52,994600.0],["2024-10-11",12.53,12.73,12.53,12.63,591600.0],["2024-10-14",12.59,12.73,12.49,12.54,693400.0],["2024-10-15",12.41,13.05,12.41,12.73,780100.0],["2024-10-16",12.84,12.9,12.68,12.7,887200.0],["2024-10-17",12.74,12.99,12.59,12.96,763400.0],["2024-10-18",13.02,13.07,12.55,12.61,857100.0],["2024-10-21",12.56,12.68,12.31,12.41,799500.0],["2024-10-22",12.3,12.4,12.17,12.27,750200.0],["2024-10-23",12.14,12.41,12.11,12.39,763000.0],["2024-10-24",12.43,12.58,12.26,12.42,809100.0],["2024-10-25",12.64,12.64,12.44,12.53,758000.0],["2024-10-28",12.71,13.71,12.69,13.4,2113000.0],["2024-10-29",13.35,13.49,13.17,13.32,862600.0],["2024-10-30",13.32,13.69,13.18,13.49,710900.0],["2024-10-31",13.41,13.48,12.99,13.0,973300.0],["2024-11-01",13.03,13.27,13.03,13.12,1203200.0],["2024-11-04",13.06,13.29,12.88,12.92,878400.0],["2024-11-05",12.81,12.95,12.73,12.91,1042900.0],["2024-11-06",13.75,13.96,13.21,13.22,1498600.0],["2024-11-07",13.11,13.39,12.99,13.08,1408900.0],["2024-11-08",12.95,12.95,12.6,12.81,1099600.0],["2024-11-11",12.97,13.3,12.94,13.1,1207300.0],["2024-11-12",13.08,13.12,12.7,12.77,1009200.0],["2024-11-13",12.86,13.03,12.49,12.53,2308900.0],["2024-11-14",12.95,14.09,12.95,13.78,2951100.0],["2024-11-15",14.19,14.36,12.95,13.41,1852800.0],["2024-11-18",13.38,13.67,13.08,13.34,2146700.0],["2024-11-19",13.16,13.46,12.95,13.08,1694600.0],["2024-11-20",12.96,13.19,12.82,13.13,1815000.0],["2024-11-21",13.17,13.19,12.88,12.97,1881200.0],["2024-11-22",13.03,13.21,12.83,12.97,3544900.0],["2024-11-25",13.69,14.64,13.5,14.09,7131000.0],["2024-11-26",14.01,14.29,13.85,14.22,3076000.0],["2024-11-27",14.35,14.79,14.11,14.14,2011300.0],["2024-11-29",14.01,14.17,13.6,13.93,1242800.0],["2024-12-02",13.99,14.02,13.79,13.93,1884400.0],["2024-12-03",13.85,13.92,13.38,13.71,1835300.0],["2024-12-04",13.67,13.99,13.58,13.87,1679800.0],["2024-12-05",13.7,13.81,12.9,12.91,2266800.0],["2024-12-06",13.09,13.3,12.91,13.23,1665300.0],["2024-12-09",13.36,13.43,12.72,12.73,1904600.0],["2024-12-10",12.78,12.88,12.47,12.71,1877300.0],["2024-12-11",12.94,12.95,12.7,12.72,1571200.0],["2024-12-12",12.7,12.8,12.55,12.59,1799600.0],["2024-12-13",12.58,12.62,12.33,12.47,1547000.0],["2024-12-16",12.4,12.63,12.34,12.42,1687100.0],["2024-12-17",12.3,12.51,12.17,12.29,1851100.0],["2024-12-18",12.38,12.53,12.01,12.12,1441900.0],["2024-12-19",12.2,12.27,11.74,11.86,1758200.0],["2024-12-20",11.71,11.93,11.55,11.55,3927300.0],["2024-12-23",11.56,11.56,11.28,11.37,1725900.0],["2024-12-24",11.41,11.42,11.14,11.25,717200.0],["2024-12-26",11.15,11.36,11.0,11.18,1850100.0],["2024-12-27",11.04,11.16,10.82,10.84,1555000.0],["2024-12-30",10.74,10.81,9.93,10.0,3194600.0],["2024-12-31",10.15,10.52,10.05,10.45,2443000.0],["2025-01-02",10.49,10.72,10.35,10.68,2297800.0],["2025-01-03",10.75,11.0,10.64,10.74,3223000.0],["2025-01-06",10.86,11.04,10.61,10.73,2167100.0],["2025-01-07",10.86,10.99,10.72,10.8,1805500.0],["2025-01-08",10.8,10.8,10.44,10.75,1864200.0],["2025-01-10",10.55,11.24,10.54,11.18,2261500.0],["2025-01-13",11.08,11.31,10.82,11.02,2081600.0],["2025-01-14",11.01,11.14,10.81,11.14,1641500.0],["2025-01-15",11.44,11.48,10.92,11.0,1985000.0],["2025-01-16",11.27,11.27,10.97,11.15,1773300.0],["2025-01-17",11.28,11.36,10.99,11.26,1525600.0],["2025-01-21",11.03,11.33,10.56,11.25,2443700.0],["2025-01-22",11.25,11.42,11.1,11.11,2373000.0],["2025-01-23",11.11,11.3,11.01,11.29,1310400.0],["2025-01-24",11.26,11.26,10.93,11.01,1842600.0],["2025-01-27",11.0,11.31,10.75,11.29,2681000.0],["2025-01-28",11.2,11.43,11.06,11.07,1795000.0],["2025-01-29",11.15,11.15,10.78,11.03,1118100.0],["2025-01-30",11.1,11.58,11.1,11.33,2260400.0],["2025-01-31",11.23,11.28,10.81,10.87,2139000.0],["2025-02-03",10.57,10.76,10.42,10.5,1831000.0],["2025-02-04",10.67,10.9,10.59,10.66,1984800.0],["2025-02-05",10.58,10.71,10.48,10.59,2178700.0],["2025-02-06",10.7,10.94,10.41,10.42,2172500.0],["2025-02-07",10.24,10.43,9.64,9.76,2912100.0],["2025-02-10",9.79,9.8,9.47,9.57,3693500.0],["2025-02-11",9.46,9.68,9.36,9.68,2442700.0],["2025-02-12",9.4,9.87,9.11,9.18,4630300.0],["2025-02-13",10.18,10.22,9.1,9.59,6056000.0],["2025-02-14",9.5,9.65,9.07,9.29,3339600.0],["2025-02-18",9.03,9.49,9.03,9.36,2795200.0],["2025-02-19",9.23,9.54,9.2,9.48,3351900.0],["2025-02-20",9.41,9.67,9.24,9.32,2841300.0],["2025-02-21",9.43,9.45,8.88,8.94,2773100.0],["2025-02-24",9.02,9.44,8.95,9.2,3238000.0],["2025-02-25",9.27,9.72,9.23,9.58,3095400.0],["2025-02-26",9.61,9.69,9.16,9.18,2631200.0],["2025-02-27",9.15,9.17,8.86,8.93,2411700.0],["2025-02-28",8.9,9.02,8.81,9.02,2144500.0],["2025-03-03",9.05,9.28,8.68,8.76,2218400.0],["2025-03-04",8.6,8.94,8.52,8.67,3229200.0],["2025-03-05",8.72,8.87,8.68,8.85,1568400.0],["2025-03-06",8.68,9.18,8.66,9.12,2943600.0],["2025-03-07",9.06,9.38,8.98,9.31,2502400.0],["2025-03-10",9.28,9.76,9.28,9.51,3378200.0],["2025-03-11",9.51,9.53,9.25,9.44,3266100.0],["2025-03-12",9.5,9.63,9.08,9.08,2998800.0],["2025-03-13",9.14,9.29,8.81,8.97,2811300.0],["2025-03-14",9.11,9.15,8.85,9.12,2333200.0],["2025-03-17",9.24,9.24,8.88,8.95,2158700.0],["2025-03-18",8.91,8.91,8.73,8.75,2231300.0],["2025-03-19",8.75,9.07,8.73,9.0,1914100.0],["2025-03-20",8.89,8.95,8.5,8.5,1455400.0],["2025-03-21",8.33,8.65,8.25,8.59,4218700.0],["2025-03-24",8.7,8.96,8.66,8.91,1680300.0],["2025-03-25",8.83,8.9,8.6,8.66,1788600.0],["2025-03-26",8.63,8.89,8.56,8.85,1523600.0],["2025-03-27",8.84,9.22,8.79,9.14,1816200.0],["2025-03-28",9.06,9.1,8.73,8.85,2178400.0],["2025-03-31",8.72,9.13,8.66,9.03,1909000.0],["2025-04-01",9.13,9.14,8.8,8.92,2362400.0],["2025-04-02",8.84,9.23,8.77,9.09,2113700.0],["2025-04-03",8.82,8.85,8.07,8.32,2272000.0],["2025-04-04",8.01,8.69,8.0,8.59,2771700.0],["2025-04-07",8.26,8.84,8.05,8.48,2950300.0],["2025-04-08",8.72,8.81,7.8,7.95,2984600.0],["2025-04-09",7.79,8.57,7.54,8.47,3612300.0],["2025-04-10",8.26,8.44,8.06,8.35,2442300.0],["2025-04-11",8.39,8.51,8.08,8.49,2152700.0],["2025-04-14",8.72,8.72,8.37,8.46,1904100.0],["2025-04-15",8.43,8.47,7.94,7.99,2214600.0],["2025-04-16",8.04,8.14,7.93,8.01,1802100.0],["2025-04-17",8.03,8.14,7.87,8.1,1770400.0],["2025-04-21",8.04,8.09,7.87,7.95,1630900.0],["2025-04-22",8.04,8.2,7.95,8.09,2103600.0],["2025-04-23",8.34,8.71,7.92,7.93,2425900.0],["2025-04-24",7.93,8.06,7.87,7.98,2246900.0],["2025-04-25",7.87,7.88,7.65,7.79,1835900.0],["2025-04-28",7.79,8.11,7.79,8.07,2309100.0],["2025-04-29",8.03,8.06,7.68,8.01,2011400.0],["2025-04-30",7.86,8.16,7.74,8.14,1854300.0],["2025-05-01",8.18,8.23,8.01,8.08,1377800.0],["2025-05-02",8.25,8.37,8.12,8.25,1594700.0],["2025-05-05",8.15,8.27,8.01,8.02,1454600.0],["2025-05-06",7.99,8.07,7.9,7.94,1421500.0],["2025-05-07",8.05,8.15,8.0,8.03,1705500.0],["2025-05-08",8.13,8.43,8.12,8.35,1749100.0],["2025-05-09",8.39,8.47,8.14,8.17,2219200.0],["2025-05-12",8.94,10.43,8.66,9.98,5147200.0],["2025-05-13",9.92,9.98,8.96,9.36,3343000.0],["2025-05-14",9.22,9.57,9.07,9.25,2015600.0],["2025-05-15",9.17,9.2,8.85,9.09,1578000.0],["2025-05-16",9.13,9.23,9.07,9.17,1223200.0],["2025-05-19",9.04,9.13,8.99,9.07,1225400.0],["2025-05-20",9.1,9.38,9.07,9.29,1811300.0],["2025-05-21",8.99,9.09,8.65,8.72,2548000.0],["2025-05-22",8.72,8.92,8.64,8.82,1489800.0],["2025-05-23",8.5,8.78,8.5,8.77,1497200.0],["2025-05-27",8.95,9.13,8.85,8.91,1740100.0],["2025-05-28",9.0,9.02,8.76,8.77,1540400.0],["2025-05-29",8.97,9.03,8.66,8.85,1274800.0],["2025-05-30",8.8,8.99,8.7,8.71,2181300.0],["2025-06-02",8.69,8.89,8.55,8.8,1512400.0],["2025-06-03",8.83,9.09,8.72,9.07,1483500.0],["2025-06-04",9.05,9.18,9.03,9.11,1322600.0],["2025-06-05",9.06,9.1,8.74,8.76,1318400.0],["2025-06-06",8.88,8.88,8.52,8.61,1310000.0],["2025-06-09",8.73,9.01,8.69,8.92,2038600.0],["2025-06-10",9.06,9.3,8.96,9.27,1937400.0],["2025-06-11",9.32,9.37,9.02,9.16,1577400.0],["2025-06-12",9.14,9.2,8.93,8.95,1138600.0],["2025-06-13",8.84,8.99,8.45,8.48,1737900.0],["2025-06-16",8.63,8.77,8.5,8.67,1345800.0],["2025-06-17",8.54,8.72,8.54,8.57,1404800.0],["2025-06-18",8.57,8.65,8.49,8.5,1780400.0],["2025-06-20",8.58,8.7,8.48,8.7,2876100.0],["2025-06-23",8.56,8.99,8.54,8.94,1586900.0],["2025-06-24",9.0,9.08,8.88,8.89,1537100.0],["2025-06-25",8.81,8.89,8.66,8.79,1388500.0],["2025-06-26",8.93,8.98,8.83,8.96,1296300.0],["2025-06-27",9.02,9.11,8.9,9.01,2212500.0],["2025-06-30",9.05,9.35,9.0,9.26,2699800.0],["2025-07-01",9.22,10.15,9.18,9.84,2706000.0],["2025-07-02",9.82,10.16,9.78,10.15,1572300.0],["2025-07-03",10.2,10.3,10.07,10.28,1154300.0],["2025-07-07",10.11,10.37,9.9,9.92,1674700.0],["2025-07-08",9.99,10.13,9.8,9.94,1349600.0],["2025-07-09",9.88,10.04,9.82,10.0,2028600.0],["2025-07-10",10.02,10.32,9.9,10.0,1613400.0],["2025-07-11",9.88,9.95,9.75,9.82,1288000.0],["2025-07-14",9.74,10.11,9.74,10.06,1594100.0],["2025-07-15",10.09,10.13,9.6,9.63,1991900.0],["2025-07-16",9.66,9.9,9.59,9.87,1651100.0],["2025-07-17",9.86,9.99,9.73,9.73,1330300.0],["2025-07-18",9.84,9.84,9.58,9.67,1370400.0],["2025-07-21",9.75,9.81,9.34,9.34,1282900.0],["2025-07-22",9.47,10.21,9.47,10.11,2379300.0],["2025-07-23",10.22,10.39,10.1,10.28,1551000.0],["2025-07-24",10.21,10.31,10.09,10.13,1531300.0],["2025-07-25",10.23,10.39,10.02,10.37,1555200.0],["2025-07-28",10.34,10.44,10.2,10.36,1701000.0],["2025-07-29",10.35,10.4,10.08,10.16,1770000.0],["2025-07-30",10.2,10.36,9.99,10.08,1367600.0],["2025-07-31",9.85,9.94,9.64,9.74,1527000.0],["2025-08-01",9.61,9.68,9.37,9.65,1836100.0],["2025-08-04",9.78,10.06,9.69,9.97,2098700.0],["2025-08-05",11.02,11.68,10.8,11.66,3493400.0],["2025-08-06",11.72,12.24,11.67,12.04,2776900.0],["2025-08-07",12.23,12.29,11.66,11.74,1735700.0],["2025-08-08",11.74,11.81,11.57,11.68,1637200.0],["2025-08-11",11.91,12.2,11.79,11.85,2414700.0],["2025-08-12",12.02,12.61,11.95,12.57,2422600.0],["2025-08-13",12.76,13.63,12.68,13.55,2207100.0],["2025-08-14",13.17,13.43,13.05,13.29,1863200.0],["2025-08-15",13.49,13.49,13.01,13.38,2074600.0],["2025-08-18",13.25,13.59,13.25,13.27,1575300.0],["2025-08-19",13.35,13.66,13.13,13.3,1247800.0],["2025-08-20",13.23,13.42,13.09,13.11,1734600.0],["2025-08-21",13.26,13.26,12.94,13.18,1805600.0],["2025-08-22",13.33,13.8,13.18,13.57,2039400.0],["2025-08-25",13.46,13.59,13.41,13.51,1336400.0],["2025-08-26",13.49,13.86,13.41,13.59,2632400.0],["2025-08-27",13.45,14.13,13.45,14.1,2999000.0],["2025-08-28",14.1,14.23,13.32,13.42,4530200.0],["2025-08-29",13.47,13.98,13.47,13.86,3179300.0],["2025-09-02",13.74,14.44,13.66,14.4,2764900.0],["2025-09-03",14.28,14.53,14.11,14.12,2312700.0],["2025-09-04",14.23,14.29,13.91,14.13,2213000.0],["2025-09-05",13.97,14.57,13.97,14.51,2509000.0],["2025-09-08",14.51,14.75,14.43,14.68,1850800.0],["2025-09-09",14.68,14.75,14.45,14.64,2972700.0],["2025-09-10",14.46,14.68,13.98,14.63,2807800.0],["2025-09-11",14.67,15.31,14.64,15.25,1973200.0],["2025-09-12",15.09,15.17,14.94,15.0,2580900.0],["2025-09-15",15.25,15.92,15.12,15.79,2523500.0],["2025-09-16",15.61,15.7,14.82,15.06,2943100.0],["2025-09-17",15.1,15.7,14.99,15.3,2495200.0],["2025-09-18",15.2,15.71,15.2,15.56,2071900.0],["2025-09-19",15.54,15.55,15.18,15.51,3998400.0],["2025-09-22",15.49,15.64,15.01,15.03,2392300.0],["2025-09-23",15.18,15.74,15.17,15.67,1863100.0],["2025-09-24",15.63,15.87,15.47,15.51,1722100.0],["2025-09-25",15.34,15.56,15.11,15.51,1908300.0],["2025-09-26",15.48,16.11,15.38,15.98,2522500.0],["2025-09-29",16.03,16.37,15.69,16.35,3200400.0],["2025-09-30",16.24,16.33,15.97,16.28,1363600.0],["2025-10-01",16.16,16.47,16.12,16.3,2357300.0],["2025-10-02",16.2,16.39,16.07,16.21,1722000.0],["2025-10-03",16.28,16.8,16.16,16.6,1718500.0],["2025-10-06",16.7,16.82,16.27,16.49,1696100.0],["2025-10-07",16.4,16.52,15.76,15.89,1800900.0],["2025-10-08",15.9,15.93,15.29,15.56,2193000.0],["2025-10-09",15.54,15.59,14.87,14.89,2319400.0],["2025-10-10",14.93,14.96,14.02,14.09,2089700.0],["2025-10-13",14.5,14.67,14.22,14.5,1836000.0],["2025-10-14",14.24,15.64,14.23,15.55,2820100.0],["2025-10-15",15.59,15.68,14.85,14.89,2708100.0],["2025-10-16",14.81,14.9,14.45,14.81,1725500.0],["2025-10-17",14.77,15.08,14.73,14.74,1882400.0],["2025-10-20",14.97,15.26,14.9,14.97,1590200.0],["2025-10-21",14.87,15.09,14.84,15.0,1983300.0],["2025-10-22",14.88,15.19,14.82,14.89,1551600.0],["2025-10-23",14.88,15.06,14.72,15.06,1524100.0],["2025-10-24",15.13,15.45,15.12,15.16,1365500.0],["2025-10-27",15.4,15.49,15.25,15.26,1150500.0],["2025-10-28",15.33,15.5,15.02,15.42,1563200.0],["2025-10-29",15.35,15.58,14.86,15.04,2078500.0],["2025-10-30",14.91,14.96,14.32,14.49,2448100.0],["2025-10-31",14.47,15.23,14.1,15.11,2392100.0],["2025-11-03",15.01,15.05,14.09,14.28,2595400.0],["2025-11-04",14.19,14.41,14.01,14.15,1516600.0],["2025-11-05",14.12,14.68,13.82,14.43,2506100.0],["2025-11-06",14.14,14.42,13.73,13.76,1938700.0],["2025-11-07",13.83,14.1,13.74,14.01,1539200.0],["2025-11-10",14.16,14.16,13.79,14.11,1681700.0],["2025-11-11",14.13,14.66,14.13,14.57,2305900.0],["2025-11-12",14.57,14.99,14.54,14.68,4320200.0],["2025-11-13",15.68,17.4,14.4,14.45,4348800.0],["2025-11-14",14.15,14.36,13.53,14.18,2755400.0],["2025-11-17",14.29,14.89,14.05,14.23,1901100.0],["2025-11-18",14.16,14.73,14.15,14.65,1735700.0],["2025-11-19",14.82,14.89,13.9,14.01,1595500.0],["2025-11-20",14.06,14.34,13.96,14.15,1702300.0],["2025-11-21",14.16,15.12,14.05,14.93,1549400.0],["2025-11-24",14.94,15.9,14.9,15.61,2306500.0],["2025-11-25",15.65,16.46,15.54,15.99,1586700.0],["2025-11-26",15.94,16.6,15.94,16.43,1656900.0],["2025-11-28",16.46,16.46,15.82,15.86,838900.0],["2025-12-01",15.75,16.42,15.61,16.24,1872200.0],["2025-12-02",16.2,16.45,15.8,15.82,1729000.0],["2025-12-03",15.66,15.88,15.38,15.39,1574000.0],["2025-12-04",15.38,15.74,15.04,15.54,1684400.0],["2025-12-05",15.6,16.13,15.55,15.63,1343500.0],["2025-12-08",15.82,15.82,15.42,15.52,1655500.0],["2025-12-09",15.52,15.76,15.26,15.51,1130500.0],["2025-12-10",15.53,15.95,15.51,15.78,2180800.0],["2025-12-11",15.72,16.06,15.38,15.55,1540300.0],["2025-12-12",15.58,15.71,15.14,15.5,1578700.0],["2025-12-15",15.27,15.58,14.77,14.91,1839600.0],["2025-12-16",14.92,15.21,14.88,14.9,1283000.0],["2025-12-17",14.91,15.15,14.79,15.07,1315500.0],["2025-12-18",15.18,15.46,14.99,15.15,1373300.0],["2025-12-19",15.1,15.39,15.04,15.26,3305100.0],["2025-12-22",15.32,15.74,15.25,15.33,1210100.0],["2025-12-23",15.43,15.43,14.94,15.04,1386500.0],["2025-12-24",14.99,15.3,14.99,15.16,644000.0],["2025-12-26",15.17,15.23,14.98,14.99,983000.0],["2025-12-29",14.89,15.02,14.07,14.11,1757100.0],["2025-12-30",14.11,14.55,14.03,14.43,1532100.0],["2025-12-31",14.39,14.47,14.22,14.26,1285100.0],["2026-01-02",14.5,14.59,14.37,14.49,1159100.0],["2026-01-05",14.39,15.1,14.39,14.92,1819600.0],["2026-01-06",14.78,15.37,14.7,15.21,1671500.0],["2026-01-07",15.22,15.29,14.62,14.68,1755000.0],["2026-01-08",14.47,15.42,14.2,15.37,3945800.0],["2026-01-09",15.51,15.86,14.94,15.75,1713000.0],["2026-01-12",15.5,15.91,15.09,15.71,1129200.0],["2026-01-13",15.72,15.88,15.45,15.83,983000.0],["2026-01-14",15.73,16.0,15.42,15.72,1109100.0],["2026-01-15",15.66,15.97,15.43,15.89,1792500.0],["2026-01-16",15.73,15.88,15.44,15.46,1023800.0],["2026-01-20",15.16,16.14,15.02,16.05,1866700.0],["2026-01-21",17.08,17.92,16.01,16.06,2977800.0],["2026-01-22",16.15,16.53,15.96,16.04,1537300.0],["2026-01-23",15.93,16.03,15.04,15.41,1386900.0],["2026-01-26",15.43,15.69,15.26,15.44,1497200.0],["2026-01-27",15.35,15.59,14.88,15.21,1678300.0],["2026-01-28",15.19,15.3,14.86,14.97,1244300.0],["2026-01-29",14.95,15.48,14.92,15.12,1569600.0],["2026-01-30",14.86,15.35,14.86,15.22,1605700.0],["2026-02-02",15.25,16.52,15.24,16.24,1835800.0],["2026-02-03",16.4,16.95,16.19,16.55,2282700.0],["2026-02-04",16.77,17.18,16.41,16.8,1640600.0],["2026-02-05",16.89,17.06,16.29,16.62,2169100.0],["2026-02-06",16.59,16.97,16.13,16.16,2887100.0],["2026-02-09",15.67,17.67,15.58,17.0,3841900.0],["2026-02-10",17.12,17.27,15.37,15.6,3232500.0],["2026-02-11",15.54,15.83,15.01,15.22,1936100.0],["2026-02-12",15.49,15.72,15.03,15.23,1787900.0],["2026-02-13",15.35,16.47,15.22,16.32,1823500.0],["2026-02-17",16.23,16.3,15.41,15.72,1634700.0],["2026-02-18",15.65,16.08,15.58,15.71,1403200.0],["2026-02-19",15.54,15.78,15.31,15.76,1512900.0],["2026-02-20",15.7,16.07,15.45,15.89,1560200.0],["2026-02-23",15.63,15.78,15.04,15.72,1335700.0],["2026-02-24",15.72,16.24,15.69,16.16,1343100.0],["2026-02-25",16.15,16.2,15.51,16.03,988600.0],["2026-02-26",16.33,16.83,16.21,16.6,1414700.0],["2026-02-27",16.31,16.47,15.94,16.07,1805200.0],["2026-03-02",15.85,16.23,15.54,16.2,1279100.0],["2026-03-03",15.74,15.84,15.08,15.55,1157500.0],["2026-03-04",15.72,15.8,15.35,15.43,1180100.0],["2026-03-05",15.22,15.52,15.03,15.25,1029700.0],["2026-03-06",15.02,15.17,14.57,14.79,1635800.0],["2026-03-09",14.3,14.65,13.98,14.59,1998000.0],["2026-03-10",14.59,15.4,14.52,15.03,1339100.0],["2026-03-11",14.96,15.23,14.77,14.93,984100.0],["2026-03-12",14.72,14.72,14.23,14.4,1243700.0],["2026-03-13",14.22,14.62,14.22,14.54,1929400.0],["2026-03-16",14.65,14.87,14.01,14.17,1511800.0],["2026-03-17",14.26,14.32,14.02,14.1,1543400.0],["2026-03-18",13.92,14.15,13.5,13.52,1595400.0],["2026-03-19",13.5,14.33,13.38,14.01,1713800.0],["2026-03-20",14.0,14.12,13.8,14.01,3211300.0],["2026-03-23",14.38,14.5,13.76,13.77,2608900.0],["2026-03-24",13.59,14.02,13.52,13.81,1407500.0],["2026-03-25",14.04,14.25,13.72,13.84,866100.0],["2026-03-26",13.72,14.12,13.66,13.81,1253700.0],["2026-03-27",13.68,13.74,13.21,13.3,1043600.0],["2026-03-30",13.43,13.51,13.21,13.41,1526000.0],["2026-03-31",13.63,14.16,13.63,13.85,1567700.0],["2026-04-01",13.88,14.36,13.88,14.16,1325300.0],["2026-04-02",13.26,13.41,12.71,13.29,1704800.0],["2026-04-06",13.15,13.46,12.94,13.37,1437500.0],["2026-04-07",13.38,13.57,13.26,13.53,1213400.0],["2026-04-08",14.07,14.32,13.87,13.95,1459800.0],["2026-04-09",13.83,14.6,13.83,14.44,1230900.0],["2026-04-10",14.45,14.51,13.61,13.77,1398300.0],["2026-04-13",13.79,14.15,13.73,14.14,1226200.0],["2026-04-14",14.14,14.34,14.1,14.13,935500.0],["2026-04-15",14.06,14.14,13.72,13.79,794700.0],["2026-04-16",13.78,14.11,13.68,13.85,1010800.0],["2026-04-17",14.11,14.81,14.08,14.53,1135300.0],["2026-04-20",14.52,14.9,14.47,14.86,915300.0],["2026-04-21",14.95,15.45,14.95,15.16,1244100.0],["2026-04-22",15.32,15.75,15.05,15.09,1289600.0],["2026-04-23",15.04,15.18,14.27,14.59,974600.0],["2026-04-24",14.62,14.8,14.31,14.76,923400.0],["2026-04-27",14.76,14.79,14.07,14.25,1213600.0],["2026-04-28",14.39,14.64,14.25,14.48,1233400.0],["2026-04-29",14.43,14.54,13.89,13.96,1054600.0],["2026-04-30",14.0,14.25,13.82,14.18,2411400.0],["2026-05-01",14.21,14.38,13.89,14.03,1440900.0],["2026-05-04",13.86,13.86,13.23,13.4,1687400.0],["2026-05-05",13.53,13.97,13.51,13.74,2029800.0],["2026-05-06",14.08,14.08,13.56,13.98,2100800.0],["2026-05-07",14.04,14.19,13.67,13.86,1689000.0],["2026-05-08",13.76,14.32,13.67,14.03,1484800.0],["2026-05-11",13.88,13.98,12.44,12.98,3028000.0],["2026-05-12",12.5,12.73,12.01,12.5,2807900.0],["2026-05-13",12.21,12.29,11.82,12.21,2380300.0],["2026-05-14",12.28,12.53,11.8,11.83,1674200.0],["2026-05-15",11.84,12.04,11.73,11.9,1371300.0],["2026-05-18",11.73,11.96,11.54,11.82,1777400.0],["2026-05-19",11.77,12.17,11.55,12.09,1830300.0],["2026-05-20",12.1,12.71,11.92,12.58,1919200.0],["2026-05-21",12.31,12.57,12.09,12.5,1614400.0],["2026-05-22",12.46,12.69,12.42,12.61,1052600.0],["2026-05-26",12.66,12.81,12.61,12.7,1274800.0],["2026-05-27",12.89,13.43,12.89,13.26,1351200.0],["2026-05-28",13.27,13.43,13.16,13.25,1308600.0],["2026-05-29",13.2,13.44,13.15,13.28,1389300.0],["2026-06-01",13.15,13.27,12.7,12.84,1120600.0],["2026-06-02",12.88,12.91,12.54,12.54,1255200.0],["2026-06-03",12.34,12.37,11.87,12.08,1811800.0],["2026-06-04",12.34,12.36,11.75,11.98,1587200.0],["2026-06-05",11.99,12.23,11.99,12.08,1169700.0],["2026-06-08",12.0,12.82,12.0,12.69,1479300.0],["2026-06-09",12.81,13.39,12.81,13.04,1367400.0],["2026-06-10",12.95,13.31,12.87,13.08,1097000.0],["2026-06-11",13.16,13.6,13.08,13.56,1330800.0],["2026-06-12",13.74,13.89,13.61,13.85,1217400.0],["2026-06-15",14.06,14.2,13.49,13.62,1298000.0],["2026-06-16",13.73,14.03,13.32,13.38,1148100.0],["2026-06-17",13.29,13.68,12.98,13.05,1264800.0],["2026-06-18",13.21,13.95,13.13,13.83,4009700.0],["2026-06-22",13.51,14.02,12.88,13.01,2148000.0],["2026-06-23",13.21,13.51,13.21,13.32,1048500.0],["2026-06-24",13.51,14.4,13.46,14.32,2360600.0],["2026-06-25",14.23,14.48,13.93,14.14,2288000.0],["2026-06-26",14.1,14.48,14.09,14.46,2226500.0],["2026-06-29",14.31,14.33,13.91,14.26,1567700.0],["2026-06-30",14.24,14.26,13.92,14.14,944500.0],["2026-07-01",14.0,14.42,13.97,14.22,1003800.0],["2026-07-02",14.17,14.33,13.87,14.14,1007700.0],["2026-07-06",14.13,14.385,13.97,14.16,1861878.20776],["2026-07-07",14.21,14.535,14.13,14.35,1165433.306741],["2026-07-08",14.26,14.335,13.995,14.31,1360818.214156],["2026-07-09",14.3,14.81,14.285,14.7,1342283.001143],["2026-07-10",14.71,15.389,14.66,15.29,1283974.886048],["2026-07-13",15.3,15.53,14.69,14.7,1491778.002465],["2026-07-14",14.71,15.14,14.205,14.36,1257170.961147],["2026-07-15",14.53,15.04,14.42,14.8,1540598.747942],["2026-07-16",14.77,15.45,14.57,15.16,1149028.920705],["2026-07-17",14.99,15.43,14.82,14.88,1083879.44966],["2026-07-20",15.03,15.2749,14.81,14.89,1188680.635276],["2026-07-21",14.85,15.03,14.67,14.89,922851.565231],["2026-07-22",14.89,15.13,14.555,14.65,1256840.65836],["2026-07-23",14.49,14.6,14.245,14.49,1284889.605074],["2026-07-24",14.5,14.8,14.38,14.64,961228.868754],["2026-07-27",14.81,15.19,14.81,15,2119163.774668],["2026-07-28",15.31,15.805,15.135,15.47,1662083.788511],["2026-07-29",15.32,15.685,15.16,15.4,1241354.52786],["2026-07-30",15.44,15.44,15.12,15.35,792563.096369],["2026-07-31",15.37,15.37,14.78,14.97,1319172.61922],["2026-08-03",14.99,17.2,14.99,16.13,2983219.131652],["2026-08-04",16.16,16.81,15.7824,16.56,2715129.799427],["2026-08-05",16.62,16.95,15.78,15.79,1884075.895125],["2026-08-06",15.75,16.24,15.49,16.13,1612376.040627],["2026-08-07",15.94,16.87,15.86,16.83,1126787.270413],["2026-08-10",16.56,16.78,16.43,16.53,451729.345632],["2026-08-11",16.75,17.29,16.64,16.84,1519124.015987],["2026-08-12",16.66,16.75,16.052,16.57,1674620.422664],["2026-08-13",16.67,16.72,16.36,16.54,1230031.821918],["2026-08-14",16.4,16.71,16.145,16.42,905960.899646]]}