{"t":"TDC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-10-01",26.45,28.4,26.1,27.98,0.0],["2007-10-02",28.3,29.5,27.05,27.55,3469000.0],["2007-10-03",26.0,27.55,26.0,26.55,1458800.0],["2007-10-04",26.81,27.0,26.1,27.0,2807400.0],["2007-10-05",26.32,27.43,26.32,27.15,2846300.0],["2007-10-08",27.04,27.45,27.0,27.27,2235300.0],["2007-10-09",27.3,27.45,27.02,27.35,2903900.0],["2007-10-10",27.8,28.13,26.82,26.97,2065200.0],["2007-10-11",26.86,27.52,26.71,26.82,1788100.0],["2007-10-12",27.0,28.5,26.5,28.4,3646600.0],["2007-10-15",28.96,29.25,28.6,29.08,3953400.0],["2007-10-16",30.08,30.08,28.61,29.03,2784500.0],["2007-10-17",29.4,29.4,28.4,28.84,2447900.0],["2007-10-18",28.01,28.95,27.51,28.82,1506000.0],["2007-10-19",28.72,28.87,27.51,27.53,1718500.0],["2007-10-22",28.89,28.89,27.17,27.81,1225700.0],["2007-10-23",28.05,28.24,27.56,27.89,1176200.0],["2007-10-24",27.89,28.26,27.5,28.26,1899500.0],["2007-10-25",28.18,28.63,27.94,28.45,1477100.0],["2007-10-26",28.7,29.69,28.5,28.9,1926300.0],["2007-10-29",28.5,28.9,27.63,27.83,1122400.0],["2007-10-30",28.5,28.76,28.13,28.34,1399000.0],["2007-10-31",27.06,28.64,27.06,28.53,2720400.0],["2007-11-01",27.83,28.13,27.46,27.67,1501000.0],["2007-11-02",27.7,28.23,27.46,27.94,812000.0],["2007-11-05",27.99,28.0,27.18,27.4,959000.0],["2007-11-06",27.02,27.49,27.0,27.25,934800.0],["2007-11-07",27.01,27.75,26.63,26.63,1064700.0],["2007-11-08",26.65,26.65,25.89,26.22,1270400.0],["2007-11-09",25.82,25.82,24.75,24.77,1247900.0],["2007-11-12",24.75,25.08,24.59,24.85,2256800.0],["2007-11-13",25.01,25.95,24.75,25.95,823800.0],["2007-11-14",26.06,26.06,24.56,25.0,942700.0],["2007-11-15",25.0,25.09,24.23,24.41,1656200.0],["2007-11-16",24.53,24.53,23.2,23.8,1893100.0],["2007-11-19",23.4,23.74,23.13,23.13,1459200.0],["2007-11-20",23.25,24.36,22.35,24.12,2057800.0],["2007-11-21",23.97,24.51,23.9,24.01,863100.0],["2007-11-23",24.22,24.87,23.6,24.84,518900.0],["2007-11-26",24.96,25.33,24.25,24.26,1270400.0],["2007-11-27",24.16,24.6,23.97,24.59,1025900.0],["2007-11-28",25.01,26.26,24.59,26.1,691500.0],["2007-11-29",26.07,26.78,25.77,26.5,853000.0],["2007-11-30",26.5,26.58,25.65,25.96,1133800.0],["2007-12-03",25.53,26.5,25.38,26.19,757900.0],["2007-12-04",26.41,27.5,26.25,26.45,837500.0],["2007-12-05",26.67,27.31,26.66,26.78,2115900.0],["2007-12-06",26.77,27.09,26.66,26.87,1164200.0],["2007-12-07",27.14,27.23,26.29,26.52,994300.0],["2007-12-10",26.54,26.86,26.44,26.69,768600.0],["2007-12-11",26.7,27.12,25.48,25.54,836300.0],["2007-12-12",26.06,26.82,25.81,26.16,762600.0],["2007-12-13",25.9,26.72,25.9,26.63,664900.0],["2007-12-14",26.55,27.74,26.49,27.12,843300.0],["2007-12-17",26.95,27.0,26.32,26.67,747900.0],["2007-12-18",26.64,27.12,26.46,26.83,722200.0],["2007-12-19",27.09,27.09,26.16,26.44,776200.0],["2007-12-20",26.65,26.73,26.44,26.65,964700.0],["2007-12-21",26.7,27.1,26.5,26.87,1734900.0],["2007-12-24",27.19,27.7,27.02,27.41,304700.0],["2007-12-26",27.63,27.63,26.7,27.04,631400.0],["2007-12-27",26.67,26.98,26.67,26.8,430500.0],["2007-12-28",27.03,27.81,27.0,27.5,1237900.0],["2007-12-31",27.4,27.56,27.22,27.41,404000.0],["2008-01-02",27.41,27.9,26.78,26.84,1172300.0],["2008-01-03",27.21,27.5,26.78,26.89,1140800.0],["2008-01-04",26.69,27.03,26.29,26.62,929400.0],["2008-01-07",26.77,26.94,26.75,26.87,3274300.0],["2008-01-08",26.87,27.23,26.63,26.64,3033500.0],["2008-01-09",26.77,26.99,26.45,26.99,2036100.0],["2008-01-10",27.05,27.05,26.4,26.73,644500.0],["2008-01-11",26.66,26.7,25.47,25.75,1782900.0],["2008-01-14",25.9,25.92,25.11,25.52,1324300.0],["2008-01-15",25.26,26.1,25.04,25.11,2197400.0],["2008-01-16",24.96,26.34,24.96,25.67,1683100.0],["2008-01-17",25.69,25.9,24.8,24.84,831500.0],["2008-01-18",24.97,26.0,24.0,24.17,1441800.0],["2008-01-22",23.09,23.73,22.13,23.27,1871000.0],["2008-01-23",22.36,23.14,22.25,22.48,3650100.0],["2008-01-24",22.38,23.18,22.25,22.91,1594400.0],["2008-01-25",22.87,23.4,22.64,23.02,612000.0],["2008-01-28",23.17,23.85,22.97,23.85,614200.0],["2008-01-29",23.99,23.99,23.36,23.46,975600.0],["2008-01-30",23.33,23.64,22.92,23.09,1148300.0],["2008-01-31",22.82,24.02,22.82,23.8,895000.0],["2008-02-01",23.89,24.0,23.53,23.61,924200.0],["2008-02-04",23.52,24.41,23.52,24.27,530000.0],["2008-02-05",23.89,24.0,23.43,23.57,589500.0],["2008-02-06",23.47,23.71,23.14,23.35,1367000.0],["2008-02-07",23.34,23.58,23.06,23.25,954600.0],["2008-02-08",22.89,23.12,22.27,22.66,896700.0],["2008-02-11",22.53,22.76,22.43,22.6,826500.0],["2008-02-12",22.5,23.0,21.1,21.75,3710500.0],["2008-02-13",21.96,24.16,21.89,23.18,2862700.0],["2008-02-14",23.07,23.8,22.99,23.5,1597400.0],["2008-02-15",23.33,23.75,23.11,23.72,1205800.0],["2008-02-19",24.01,24.73,23.84,24.52,1516400.0],["2008-02-20",24.48,24.98,24.32,24.95,988200.0],["2008-02-21",25.0,25.1,24.32,24.57,2735400.0],["2008-02-22",24.62,24.97,24.39,24.93,1074200.0],["2008-02-25",24.99,25.22,24.89,25.12,1750400.0],["2008-02-26",25.22,26.5,25.01,26.03,2855000.0],["2008-02-27",26.04,27.04,26.04,26.49,1043000.0],["2008-02-28",26.39,26.67,26.03,26.05,495600.0],["2008-02-29",25.71,25.95,25.12,25.23,644500.0],["2008-03-03",25.25,26.04,25.25,25.98,651100.0],["2008-03-04",25.63,26.05,25.17,25.6,657800.0],["2008-03-05",25.59,26.53,25.59,26.53,692400.0],["2008-03-06",26.26,26.53,25.67,25.73,1216800.0],["2008-03-07",25.4,25.63,24.48,24.94,1081700.0],["2008-03-10",24.86,24.95,24.16,24.18,710100.0],["2008-03-11",24.29,25.06,24.29,24.78,1102200.0],["2008-03-12",25.01,25.06,24.51,24.77,767600.0],["2008-03-13",24.35,24.68,24.06,24.53,689300.0],["2008-03-14",25.42,25.42,23.6,23.71,1089900.0],["2008-03-17",23.57,24.49,22.55,22.65,1563400.0],["2008-03-18",22.72,23.82,22.57,23.73,1656200.0],["2008-03-19",24.09,24.11,22.9,22.98,1266300.0],["2008-03-20",23.75,23.75,22.35,23.47,1380200.0],["2008-03-24",23.52,25.38,23.47,24.92,1010200.0],["2008-03-25",24.83,25.12,24.03,24.25,670000.0],["2008-03-26",23.99,24.27,23.2,23.26,884500.0],["2008-03-27",23.29,23.29,22.24,22.51,1772100.0],["2008-03-28",22.97,22.99,21.92,21.92,812400.0],["2008-03-31",21.9,22.26,21.4,22.06,1628500.0],["2008-04-01",22.02,22.72,20.11,20.64,3129900.0],["2008-04-02",20.76,21.91,20.68,21.57,1909600.0],["2008-04-03",21.48,22.09,21.28,21.98,1393800.0],["2008-04-04",21.97,22.03,21.68,21.89,1871300.0],["2008-04-07",22.01,22.36,21.77,22.01,591400.0],["2008-04-08",21.8,22.42,21.79,22.23,459700.0],["2008-04-09",22.33,22.41,22.18,22.29,792600.0],["2008-04-10",22.02,22.34,21.97,22.17,996300.0],["2008-04-11",21.95,22.0,21.41,21.52,2250900.0],["2008-04-14",21.5,21.57,20.76,20.86,2281800.0],["2008-04-15",20.97,21.16,20.52,20.61,1597000.0],["2008-04-16",20.74,21.42,20.58,21.28,1540400.0],["2008-04-17",21.38,21.88,21.25,21.6,1014300.0],["2008-04-18",21.01,22.66,21.01,21.99,996100.0],["2008-04-21",21.8,21.92,21.39,21.8,570900.0],["2008-04-22",21.58,21.69,21.09,21.28,486000.0],["2008-04-23",21.25,21.7,21.25,21.53,406400.0],["2008-04-24",21.77,21.78,21.12,21.62,956400.0],["2008-04-25",21.57,21.81,21.2,21.77,781300.0],["2008-04-28",21.7,22.55,21.7,22.24,672100.0],["2008-04-29",22.11,22.16,21.5,21.81,632100.0],["2008-04-30",21.79,22.06,21.25,21.29,613100.0],["2008-05-01",21.3,21.83,21.08,21.82,1565700.0],["2008-05-02",21.98,22.55,21.85,22.44,1065900.0],["2008-05-05",22.44,22.65,22.19,22.6,696900.0],["2008-05-06",22.5,23.38,22.44,23.14,716800.0],["2008-05-07",23.18,24.08,22.57,23.07,2527700.0],["2008-05-08",22.1,24.4,21.75,23.38,3222900.0],["2008-05-09",23.05,24.05,23.05,23.47,1488100.0],["2008-05-12",23.57,23.97,23.24,23.89,1227100.0],["2008-05-13",23.79,24.24,23.69,24.02,909800.0],["2008-05-14",24.19,24.53,24.02,24.14,1399900.0],["2008-05-15",24.05,24.88,24.01,24.88,722800.0],["2008-05-16",24.97,25.17,24.7,25.14,2014900.0],["2008-05-19",25.04,25.87,24.98,25.36,1145200.0],["2008-05-20",25.15,25.58,25.06,25.37,713100.0],["2008-05-21",25.5,25.88,25.23,25.29,919500.0],["2008-05-22",25.37,25.5,24.95,25.45,1157100.0],["2008-05-23",25.4,25.51,25.25,25.33,939500.0],["2008-05-27",25.25,25.62,25.1,25.62,1198700.0],["2008-05-28",25.64,26.16,25.53,26.11,612400.0],["2008-05-29",26.26,26.43,25.83,26.35,512500.0],["2008-05-30",26.27,27.32,26.18,27.01,1343300.0],["2008-06-02",27.06,27.06,26.01,26.11,1119800.0],["2008-06-03",26.05,27.16,25.5,26.8,1573600.0],["2008-06-04",26.74,26.74,25.9,26.04,1463200.0],["2008-06-05",26.22,26.3,25.64,26.25,1148600.0],["2008-06-06",26.1,26.13,25.23,25.23,987100.0],["2008-06-09",25.14,25.76,24.77,25.24,1007300.0],["2008-06-10",25.05,25.15,24.7,24.87,1205900.0],["2008-06-11",24.76,24.89,24.0,24.02,2217000.0],["2008-06-12",24.15,24.18,23.21,23.41,2443200.0],["2008-06-13",23.52,24.27,23.52,24.14,2030000.0],["2008-06-16",23.92,24.31,23.68,23.95,1129900.0],["2008-06-17",23.78,24.2,23.54,23.61,1350700.0],["2008-06-18",23.33,23.9,23.33,23.56,1802700.0],["2008-06-19",23.4,23.67,23.36,23.57,1685700.0],["2008-06-20",23.23,23.39,22.92,23.14,1222500.0],["2008-06-23",23.17,23.5,23.09,23.34,1287900.0],["2008-06-24",23.22,23.32,22.51,22.79,1927300.0],["2008-06-25",22.9,23.4,22.76,23.26,1609500.0],["2008-06-26",22.96,23.18,22.77,22.84,1173500.0],["2008-06-27",23.0,23.3,22.76,23.25,1754300.0],["2008-06-30",23.2,23.3,22.87,23.14,814000.0],["2008-07-01",22.77,23.14,22.5,22.89,1005300.0],["2008-07-02",22.75,22.98,22.39,22.43,1671100.0],["2008-07-03",22.64,22.92,22.23,22.8,372100.0],["2008-07-07",22.86,23.0,21.89,22.13,968600.0],["2008-07-08",22.17,23.23,21.96,23.02,1722900.0],["2008-07-09",22.96,23.54,22.87,22.88,1152300.0],["2008-07-10",22.75,23.07,22.19,22.51,1065800.0],["2008-07-11",22.15,22.62,21.61,22.32,1229800.0],["2008-07-14",22.43,23.01,22.3,22.47,1131600.0],["2008-07-15",22.35,22.49,22.02,22.18,1207600.0],["2008-07-16",22.25,22.75,22.1,22.52,951200.0],["2008-07-17",22.51,22.68,21.99,22.35,2208400.0],["2008-07-18",23.2,23.5,21.7,22.79,944700.0],["2008-07-21",22.71,22.76,22.5,22.58,606000.0],["2008-07-22",22.5,23.13,22.26,22.43,1211000.0],["2008-07-23",22.57,22.94,22.3,22.61,1797100.0],["2008-07-24",22.72,22.96,22.12,22.29,1194800.0],["2008-07-25",22.5,22.5,21.97,22.22,527000.0],["2008-07-28",21.97,22.61,21.97,22.18,1206500.0],["2008-07-29",22.08,23.02,22.08,23.02,685700.0],["2008-07-30",22.9,23.21,22.7,23.06,479000.0],["2008-07-31",22.94,23.56,22.94,23.42,1270300.0],["2008-08-01",23.44,23.58,22.37,22.39,1211300.0],["2008-08-04",22.51,22.7,22.22,22.42,426200.0],["2008-08-05",22.56,22.67,22.24,22.63,577400.0],["2008-08-06",22.69,23.11,22.46,22.89,799700.0],["2008-08-07",24.0,25.88,23.83,24.4,3117700.0],["2008-08-08",24.59,25.45,24.4,25.15,1690400.0],["2008-08-11",25.13,25.59,24.86,25.18,1362300.0],["2008-08-12",25.06,25.53,24.23,24.49,2014900.0],["2008-08-13",24.59,24.7,24.31,24.46,1566500.0],["2008-08-14",24.59,25.02,24.01,24.79,1372700.0],["2008-08-15",25.49,25.49,24.8,24.95,1578000.0],["2008-08-18",24.95,25.17,24.92,25.01,1583800.0],["2008-08-19",24.96,25.12,24.78,24.81,880100.0],["2008-08-20",24.73,25.24,24.66,25.01,1126200.0],["2008-08-21",24.78,24.98,24.35,24.5,1369600.0],["2008-08-22",24.69,24.99,24.53,24.69,1310000.0],["2008-08-25",24.52,24.66,23.94,23.99,918900.0],["2008-08-26",23.92,24.72,23.85,24.57,1152400.0],["2008-08-27",24.54,24.9,24.48,24.74,831800.0],["2008-08-28",24.86,25.02,24.6,24.89,894000.0],["2008-08-29",24.81,24.84,24.45,24.57,686000.0],["2008-09-02",25.03,25.16,24.77,25.0,1426400.0],["2008-09-03",24.99,25.05,23.81,23.87,2244200.0],["2008-09-04",23.69,23.8,22.79,22.81,1171700.0],["2008-09-05",22.7,23.74,22.5,23.63,1906300.0],["2008-09-08",23.95,24.09,23.28,23.74,995000.0],["2008-09-09",23.89,24.09,23.4,23.4,1312100.0],["2008-09-10",23.38,23.86,23.37,23.72,664100.0],["2008-09-11",23.56,23.6,22.76,23.42,1296200.0],["2008-09-12",23.21,23.23,22.65,22.99,1009600.0],["2008-09-15",22.59,22.69,21.73,22.1,1823000.0],["2008-09-16",21.95,23.85,21.95,23.59,2206200.0],["2008-09-17",23.13,23.57,22.17,22.17,1800100.0],["2008-09-18",22.49,22.56,21.22,22.14,1918600.0],["2008-09-19",22.4,23.55,21.17,22.2,2254100.0],["2008-09-22",22.29,22.29,21.28,21.38,690700.0],["2008-09-23",21.57,22.13,21.15,21.21,904500.0],["2008-09-24",21.12,21.42,20.95,21.03,1280900.0],["2008-09-25",20.9,21.17,19.2,19.4,4163400.0],["2008-09-26",19.13,21.15,19.08,20.61,4646900.0],["2008-09-29",20.26,20.59,18.0,18.41,2828800.0],["2008-09-30",18.67,19.54,17.9,19.5,3344500.0],["2008-10-01",19.4,19.7,18.64,18.85,1920800.0],["2008-10-02",18.77,19.07,17.79,17.84,1870700.0],["2008-10-03",18.13,18.52,17.04,17.1,1664500.0],["2008-10-06",16.9,17.04,15.63,16.79,1641200.0],["2008-10-07",16.7,16.83,15.98,16.07,1911400.0],["2008-10-08",15.92,17.13,15.71,16.79,2698000.0],["2008-10-09",17.26,17.54,15.97,16.01,2316500.0],["2008-10-10",15.65,16.39,14.5,15.22,3334400.0],["2008-10-13",16.07,16.57,15.2,16.57,1317900.0],["2008-10-14",18.0,18.0,16.02,16.12,1192200.0],["2008-10-15",15.98,16.16,15.49,16.11,1783800.0],["2008-10-16",16.4,17.49,15.81,17.49,3814500.0],["2008-10-17",17.24,17.49,16.42,16.86,3051700.0],["2008-10-20",16.73,17.31,16.5,16.9,1480000.0],["2008-10-21",16.78,17.19,16.1,16.13,1500300.0],["2008-10-22",15.9,15.9,14.51,14.58,2577400.0],["2008-10-23",14.71,15.09,14.03,14.89,1876400.0],["2008-10-24",14.07,15.0,14.06,14.67,1084600.0],["2008-10-27",14.46,14.9,14.04,14.24,1030100.0],["2008-10-28",14.51,15.72,14.33,15.72,1071500.0],["2008-10-29",15.43,15.94,14.93,15.19,1009300.0],["2008-10-30",15.49,15.8,15.16,15.66,930600.0],["2008-10-31",15.66,15.9,15.1,15.39,1492700.0],["2008-11-03",15.44,15.75,15.29,15.31,843900.0],["2008-11-04",15.68,17.49,15.68,16.65,1952200.0],["2008-11-05",16.03,16.63,15.44,15.49,825600.0],["2008-11-06",15.42,15.6,14.38,14.51,1048200.0],["2008-11-07",14.67,14.83,14.13,14.48,1258700.0],["2008-11-10",14.6,14.84,14.08,14.27,706500.0],["2008-11-11",13.92,14.09,13.16,13.33,1653100.0],["2008-11-12",13.13,13.62,12.55,12.6,1305600.0],["2008-11-13",12.56,13.01,11.8,12.82,1900100.0],["2008-11-14",12.64,13.0,11.93,12.01,1694300.0],["2008-11-17",11.85,12.91,11.81,12.47,1415700.0],["2008-11-18",12.55,12.55,11.93,12.41,1570300.0],["2008-11-19",12.29,12.44,11.74,11.77,1443900.0],["2008-11-20",11.73,12.0,11.43,11.46,1956400.0],["2008-11-21",11.64,12.06,11.11,12.06,1668600.0],["2008-11-24",12.18,12.68,12.0,12.49,1538100.0],["2008-11-25",12.69,13.24,12.57,13.2,1424900.0],["2008-11-26",13.0,13.55,12.81,13.51,960700.0],["2008-11-28",13.76,13.76,13.18,13.43,322700.0],["2008-12-01",12.99,13.37,12.68,12.79,1353900.0],["2008-12-02",13.03,13.81,12.93,13.77,1510600.0],["2008-12-03",13.4,13.92,13.13,13.86,1026700.0],["2008-12-04",13.6,14.03,12.97,13.18,1162200.0],["2008-12-05",13.06,13.69,12.62,13.64,1210000.0],["2008-12-08",13.65,14.52,13.65,14.28,804800.0],["2008-12-09",14.16,14.73,14.01,14.44,918400.0],["2008-12-10",14.42,14.82,14.42,14.77,855000.0],["2008-12-11",14.5,15.21,14.47,14.81,1597700.0],["2008-12-12",14.39,15.03,14.13,14.92,1766200.0],["2008-12-15",14.93,15.03,13.96,14.19,1242900.0],["2008-12-16",14.35,15.08,14.35,15.02,1059200.0],["2008-12-17",14.74,15.68,14.39,15.46,1808200.0],["2008-12-18",15.48,15.57,14.71,14.99,1183800.0],["2008-12-19",14.68,15.57,14.68,15.07,1418700.0],["2008-12-22",15.12,15.12,14.09,14.4,833600.0],["2008-12-23",14.55,14.57,14.01,14.13,609500.0],["2008-12-24",13.99,14.34,13.96,14.28,210200.0],["2008-12-26",14.29,14.67,14.17,14.6,201800.0],["2008-12-29",14.51,14.61,14.07,14.41,420000.0],["2008-12-30",14.34,14.9,14.12,14.87,566400.0],["2008-12-31",14.75,15.01,14.66,14.83,744900.0],["2009-01-02",14.99,16.01,14.59,15.92,1452000.0],["2009-01-05",15.76,15.76,15.14,15.5,1008800.0],["2009-01-06",15.65,15.73,15.15,15.5,983700.0],["2009-01-07",15.32,15.72,15.07,15.52,688900.0],["2009-01-08",15.52,16.02,15.31,15.99,687000.0],["2009-01-09",15.93,16.05,15.39,15.42,696000.0],["2009-01-12",15.51,15.51,14.86,15.05,1161800.0],["2009-01-13",15.12,15.28,14.78,14.88,1129400.0],["2009-01-14",14.68,14.68,14.02,14.18,1849300.0],["2009-01-15",14.24,14.72,13.94,14.56,1437100.0],["2009-01-16",14.71,15.31,14.6,15.23,1196200.0],["2009-01-20",15.29,15.38,14.28,14.31,1536400.0],["2009-01-21",14.47,14.65,13.95,14.61,1380500.0],["2009-01-22",14.2,14.55,14.03,14.23,1377700.0],["2009-01-23",14.13,14.19,13.7,13.93,920400.0],["2009-01-26",13.97,14.28,13.7,13.88,768700.0],["2009-01-27",13.84,14.09,13.83,14.0,775700.0],["2009-01-28",14.16,14.24,13.94,14.12,803500.0],["2009-01-29",13.98,14.05,13.61,13.7,924600.0],["2009-01-30",13.69,13.83,13.1,13.13,1766100.0],["2009-02-02",13.03,13.18,12.77,13.02,732500.0],["2009-02-03",13.02,13.32,12.75,13.26,2577800.0],["2009-02-04",13.37,13.57,13.27,13.39,1038400.0],["2009-02-05",13.26,13.31,12.99,13.12,1467900.0],["2009-02-06",13.03,13.39,12.86,13.35,1488300.0],["2009-02-09",13.5,13.53,13.17,13.46,1120500.0],["2009-02-10",13.45,13.58,13.0,13.05,1838600.0],["2009-02-11",13.06,13.35,12.96,13.16,1531700.0],["2009-02-12",14.16,14.49,13.78,14.14,7939300.0],["2009-02-13",14.07,15.36,14.07,15.12,4967400.0],["2009-02-17",14.55,14.74,14.38,14.44,2701700.0],["2009-02-18",14.36,14.83,14.36,14.6,2359100.0],["2009-02-19",14.6,14.9,14.15,14.45,3443700.0],["2009-02-20",14.27,14.86,14.27,14.44,3628100.0],["2009-02-23",14.59,14.59,14.0,14.04,3034700.0],["2009-02-24",14.32,14.74,14.06,14.64,2268100.0],["2009-02-25",14.38,15.23,14.38,14.93,1867100.0],["2009-02-26",15.01,15.61,14.83,15.42,2601400.0],["2009-02-27",15.14,15.77,15.05,15.46,3193400.0],["2009-03-02",15.19,15.22,14.6,14.66,2375100.0],["2009-03-03",14.8,15.51,14.7,15.35,2650600.0],["2009-03-04",15.48,16.38,15.33,16.26,3547400.0],["2009-03-05",15.84,16.53,15.84,16.32,3617500.0],["2009-03-06",16.42,16.63,15.69,16.01,2486100.0],["2009-03-09",15.84,16.23,15.39,15.64,1667000.0],["2009-03-10",15.86,16.01,15.31,15.5,2752100.0],["2009-03-11",15.55,16.26,15.4,16.09,3272400.0],["2009-03-12",15.92,16.76,15.79,16.76,2622600.0],["2009-03-13",16.64,17.33,16.62,17.12,2747500.0],["2009-03-16",17.1,17.34,16.23,16.25,1920500.0],["2009-03-17",16.45,16.72,16.19,16.72,1325900.0],["2009-03-18",16.52,17.1,16.49,16.79,1995000.0],["2009-03-19",17.02,17.2,16.66,16.82,2024200.0],["2009-03-20",16.8,16.97,16.2,16.42,3147300.0],["2009-03-23",16.71,16.9,16.17,16.86,1813100.0],["2009-03-24",16.79,17.04,16.62,16.68,1367800.0],["2009-03-25",16.9,17.0,16.02,16.36,1802000.0],["2009-03-26",16.48,17.06,16.37,17.04,2946600.0],["2009-03-27",16.91,16.91,16.71,16.87,1915500.0],["2009-03-30",16.63,16.7,16.23,16.4,2603300.0],["2009-03-31",16.49,16.56,16.09,16.22,1781600.0],["2009-04-01",16.21,16.23,15.86,16.0,2203200.0],["2009-04-02",16.43,16.81,16.26,16.7,3732100.0],["2009-04-03",16.55,16.61,15.89,16.38,4017600.0],["2009-04-06",16.29,16.29,15.8,16.09,2665300.0],["2009-04-07",16.13,16.13,15.53,15.56,1651900.0],["2009-04-08",15.65,16.0,15.54,15.78,980300.0],["2009-04-09",15.99,16.47,15.9,16.45,1698200.0],["2009-04-13",16.3,16.34,15.14,15.31,2790700.0],["2009-04-14",15.19,15.51,15.1,15.28,1258800.0],["2009-04-15",15.17,15.77,15.17,15.53,2697600.0],["2009-04-16",15.54,15.93,15.39,15.82,2002600.0],["2009-04-17",15.91,16.64,15.85,16.39,2505100.0],["2009-04-20",16.3,16.41,16.04,16.2,1685000.0],["2009-04-21",16.1,16.49,16.1,16.46,1452700.0],["2009-04-22",16.38,16.7,16.13,16.35,1428800.0],["2009-04-23",16.5,16.5,15.96,16.25,1194400.0],["2009-04-24",16.42,16.6,16.22,16.48,950400.0],["2009-04-27",16.3,16.34,15.88,15.95,1379500.0],["2009-04-28",15.83,16.1,15.7,15.9,2644300.0],["2009-04-29",16.15,16.95,15.94,16.78,1898300.0],["2009-04-30",16.87,17.12,16.67,16.72,1243400.0],["2009-05-01",16.74,17.1,16.25,17.1,1868100.0],["2009-05-04",17.11,19.15,17.11,18.31,3957000.0],["2009-05-05",18.29,18.91,18.29,18.72,2722900.0],["2009-05-06",18.84,18.97,18.18,18.83,1944300.0],["2009-05-07",20.05,23.46,19.08,20.5,8252100.0],["2009-05-08",21.19,21.74,20.44,20.91,4139600.0],["2009-05-11",20.81,21.85,20.52,21.35,1688700.0],["2009-05-12",21.4,21.4,20.56,20.99,2497900.0],["2009-05-13",20.79,21.0,20.3,20.43,1442900.0],["2009-05-14",20.43,20.83,20.31,20.46,1557000.0],["2009-05-15",20.58,21.18,20.49,20.6,1602200.0],["2009-05-18",20.86,21.13,20.19,20.61,2397200.0],["2009-05-19",20.7,20.86,20.1,20.64,2435100.0],["2009-05-20",20.8,21.51,20.75,20.95,2008400.0],["2009-05-21",20.48,21.22,20.09,20.92,2129600.0],["2009-05-22",20.86,21.31,20.12,21.07,1964600.0],["2009-05-26",20.98,21.54,20.53,21.49,1974000.0],["2009-05-27",21.46,21.76,20.92,20.95,2398700.0],["2009-05-28",20.74,21.44,20.55,21.39,2164500.0],["2009-05-29",21.26,21.6,21.0,21.6,1991200.0],["2009-06-01",21.86,22.75,21.65,22.69,1888000.0],["2009-06-02",22.68,23.12,22.53,22.95,2267200.0],["2009-06-03",22.93,23.08,22.31,22.68,1427000.0],["2009-06-04",22.67,23.15,22.5,23.1,1187800.0],["2009-06-05",23.37,24.16,23.25,24.09,2340400.0],["2009-06-08",24.1,24.1,23.13,23.42,1690700.0],["2009-06-09",23.57,24.17,23.18,24.1,1364600.0],["2009-06-10",24.12,24.24,23.3,23.89,1671300.0],["2009-06-11",24.1,24.42,23.62,24.01,1117200.0],["2009-06-12",23.92,24.08,23.4,23.99,853800.0],["2009-06-15",23.6,23.85,22.98,23.12,919200.0],["2009-06-16",23.24,23.57,22.65,22.66,1096100.0],["2009-06-17",22.69,23.15,22.56,23.0,1001300.0],["2009-06-18",23.07,23.07,22.13,22.47,1331700.0],["2009-06-19",22.66,23.22,22.56,23.01,1380700.0],["2009-06-22",22.73,23.0,22.0,22.01,1038500.0],["2009-06-23",22.16,22.61,22.01,22.5,1086900.0],["2009-06-24",22.64,22.89,21.78,21.86,2169800.0],["2009-06-25",21.83,22.85,21.58,22.81,2093100.0],["2009-06-26",22.86,23.1,22.51,23.06,2376600.0],["2009-06-29",23.04,23.26,22.34,23.15,1139800.0],["2009-06-30",23.29,23.48,22.74,23.43,2126800.0],["2009-07-01",23.33,24.13,23.33,23.79,1509500.0],["2009-07-02",23.6,23.6,22.78,22.98,787300.0],["2009-07-06",22.86,23.18,22.37,23.14,1546100.0],["2009-07-07",22.91,23.11,21.92,21.99,1169400.0],["2009-07-08",21.99,22.14,21.43,21.82,1226300.0],["2009-07-09",21.87,22.71,21.85,22.59,1089900.0],["2009-07-10",22.38,22.8,22.32,22.6,1131600.0],["2009-07-13",22.6,23.49,22.48,23.45,1155800.0],["2009-07-14",23.6,23.6,22.83,23.53,967700.0],["2009-07-15",23.87,23.92,23.58,23.85,1139000.0],["2009-07-16",23.75,24.76,23.71,24.69,1350200.0],["2009-07-17",24.46,24.9,24.46,24.68,969500.0],["2009-07-20",24.76,24.97,24.6,24.75,1042900.0],["2009-07-21",24.92,25.07,24.61,24.78,1173800.0],["2009-07-22",24.84,25.09,24.34,24.42,924400.0],["2009-07-23",24.42,25.12,24.42,24.88,953000.0],["2009-07-24",24.81,25.41,24.26,24.66,809800.0],["2009-07-27",24.67,24.76,24.14,24.29,687300.0],["2009-07-28",24.24,24.39,23.77,23.9,1630200.0],["2009-07-29",23.81,24.28,23.69,23.74,1165500.0],["2009-07-30",23.96,25.0,23.96,24.48,1659900.0],["2009-07-31",24.71,24.84,24.48,24.57,1275500.0],["2009-08-03",24.91,25.25,24.6,25.2,1713900.0],["2009-08-04",25.13,25.66,25.1,25.6,1759800.0],["2009-08-05",25.67,25.75,24.78,24.92,2090900.0],["2009-08-06",25.95,26.98,25.68,26.66,3114600.0],["2009-08-07",26.96,28.02,26.65,26.88,2547300.0],["2009-08-10",27.0,27.05,26.48,26.58,2510200.0],["2009-08-11",26.39,26.7,26.1,26.45,2477100.0],["2009-08-12",26.5,27.16,26.4,26.97,1543200.0],["2009-08-13",27.04,27.67,26.65,27.52,1872100.0],["2009-08-14",27.35,27.38,26.78,27.1,823300.0],["2009-08-17",26.95,27.0,26.06,26.12,1319300.0],["2009-08-18",26.19,26.35,25.88,26.27,1059900.0],["2009-08-19",26.19,26.34,25.9,26.22,944900.0],["2009-08-20",26.15,26.53,25.83,26.1,1031300.0],["2009-08-21",26.28,26.58,26.03,26.38,1030800.0],["2009-08-24",26.37,26.63,25.92,25.98,1060800.0],["2009-08-25",26.3,26.73,26.01,26.48,1561600.0],["2009-08-26",26.51,27.15,26.39,26.72,1421500.0],["2009-08-27",26.87,26.93,26.21,26.89,1162500.0],["2009-08-28",27.08,27.32,26.84,27.05,1398800.0],["2009-08-31",26.66,27.04,26.57,26.93,1401400.0],["2009-09-01",26.95,27.26,25.62,25.65,1399400.0],["2009-09-02",25.37,25.86,25.12,25.69,1767100.0],["2009-09-03",25.92,25.92,25.36,25.56,1083800.0],["2009-09-04",25.54,26.19,25.54,26.19,893300.0],["2009-09-08",25.78,26.24,25.12,25.49,2473300.0],["2009-09-09",25.58,25.81,25.25,25.56,1597900.0],["2009-09-10",25.54,26.5,25.54,26.39,1831100.0],["2009-09-11",26.4,26.48,25.87,26.18,762000.0],["2009-09-14",26.0,26.33,25.84,26.2,1084400.0],["2009-09-15",26.15,26.15,25.42,25.66,1131600.0],["2009-09-16",25.7,26.53,25.7,26.5,1601700.0],["2009-09-17",26.37,26.78,26.25,26.72,1277300.0],["2009-09-18",26.75,26.8,26.18,26.38,1624000.0],["2009-09-21",26.18,26.43,25.91,26.29,1004200.0],["2009-09-22",26.39,26.64,26.08,26.43,1427200.0],["2009-09-23",26.62,28.63,26.5,27.57,3254900.0],["2009-09-24",27.68,27.88,27.14,27.73,2033700.0],["2009-09-25",27.4,27.69,26.9,27.57,1623800.0],["2009-09-28",27.65,27.97,27.5,27.9,856100.0],["2009-09-29",27.92,28.0,27.55,27.77,955800.0],["2009-09-30",27.71,27.77,26.72,27.52,1736400.0],["2009-10-01",27.53,27.61,26.51,26.53,1462900.0],["2009-10-02",26.2,26.5,25.88,26.35,1208800.0],["2009-10-05",26.52,27.08,26.1,26.82,1283200.0],["2009-10-06",27.06,27.58,26.91,27.32,1393700.0],["2009-10-07",27.22,27.61,27.05,27.61,760800.0],["2009-10-08",27.7,27.77,27.06,27.11,1197400.0],["2009-10-09",27.0,27.55,26.92,27.43,1756200.0],["2009-10-12",27.45,27.94,27.34,27.58,878200.0],["2009-10-13",27.62,28.06,27.36,27.72,1860400.0],["2009-10-14",28.25,28.61,28.25,28.51,1653500.0],["2009-10-15",28.43,28.73,28.17,28.7,820300.0],["2009-10-16",28.55,28.84,27.96,28.6,1325700.0],["2009-10-19",28.62,28.97,28.42,28.95,1292200.0],["2009-10-20",28.68,28.99,28.17,28.25,1019200.0],["2009-10-21",28.28,28.92,28.16,28.27,1059200.0],["2009-10-22",28.26,28.88,28.08,28.85,887600.0],["2009-10-23",28.9,29.0,28.2,28.33,833000.0],["2009-10-26",29.58,29.75,28.83,29.02,1869500.0],["2009-10-27",29.04,29.22,28.24,28.52,1375000.0],["2009-10-28",28.38,28.63,28.11,28.21,1234900.0],["2009-10-29",28.46,29.31,28.19,29.08,1388000.0],["2009-10-30",29.13,29.17,27.86,27.88,1460700.0],["2009-11-02",28.0,28.72,27.77,28.41,1529200.0],["2009-11-03",28.31,28.79,27.98,28.65,1134400.0],["2009-11-04",28.76,29.5,28.72,29.03,1439400.0],["2009-11-05",29.73,29.85,28.5,28.61,2557200.0],["2009-11-06",28.55,28.88,28.28,28.62,1421500.0],["2009-11-09",28.74,30.08,28.72,30.04,2210800.0],["2009-11-10",30.09,30.46,29.84,30.28,1737600.0],["2009-11-11",30.37,30.5,30.03,30.18,1106300.0],["2009-11-12",29.96,30.2,29.74,30.06,2124400.0],["2009-11-13",30.13,30.23,29.95,30.18,1366400.0],["2009-11-16",30.26,30.86,30.13,30.44,1918500.0],["2009-11-17",30.39,31.24,29.81,30.06,1417200.0],["2009-11-18",30.1,30.21,29.69,29.96,1651200.0],["2009-11-19",29.81,29.95,29.4,29.45,1592200.0],["2009-11-20",29.37,29.48,28.86,29.43,1835300.0],["2009-11-23",29.75,30.34,29.75,30.09,1676400.0],["2009-11-24",30.04,30.09,29.56,29.75,1223500.0],["2009-11-25",29.75,29.75,29.55,29.62,773900.0],["2009-11-27",29.0,29.05,28.13,28.83,753500.0],["2009-11-30",28.81,29.39,28.48,29.3,1703700.0],["2009-12-01",29.75,30.93,29.3,30.68,3252800.0],["2009-12-02",30.51,30.96,30.42,30.47,1130600.0],["2009-12-03",30.66,30.83,30.12,30.16,1163400.0],["2009-12-04",30.64,30.83,30.11,30.56,1620100.0],["2009-12-07",30.5,30.86,30.22,30.33,1256700.0],["2009-12-08",30.09,30.24,29.49,29.52,1338700.0],["2009-12-09",29.34,30.05,29.13,29.91,1649200.0],["2009-12-10",29.96,31.33,29.96,31.26,2668300.0],["2009-12-11",31.26,31.26,30.4,30.76,1536600.0],["2009-12-14",30.77,31.0,30.43,30.93,1689300.0],["2009-12-15",30.83,31.28,30.5,31.05,1309300.0],["2009-12-16",31.09,32.24,31.02,32.08,2113900.0],["2009-12-17",31.84,31.95,31.54,31.64,1552500.0],["2009-12-18",31.82,31.82,30.82,31.21,2685000.0],["2009-12-21",31.33,31.49,30.66,30.7,1587900.0],["2009-12-22",30.61,30.95,30.55,30.75,1376100.0],["2009-12-23",30.96,31.33,30.7,31.26,895900.0],["2009-12-24",31.52,31.69,31.27,31.65,266200.0],["2009-12-28",31.71,31.72,30.98,31.1,911200.0],["2009-12-29",31.24,31.25,30.99,31.05,778300.0],["2009-12-30",30.99,31.19,30.59,31.19,773700.0],["2009-12-31",31.24,31.89,31.12,31.43,1634300.0],["2010-01-04",31.78,31.78,30.25,30.87,2928700.0],["2010-01-05",30.89,31.05,30.69,30.99,2126900.0],["2010-01-06",31.0,31.04,30.59,30.65,1209200.0],["2010-01-07",30.71,30.83,30.27,30.3,1861600.0],["2010-01-08",30.18,30.84,30.11,30.79,1600600.0],["2010-01-11",30.98,31.18,30.89,31.04,959800.0],["2010-01-12",30.93,31.0,30.22,30.37,1021600.0],["2010-01-13",30.48,30.7,29.8,30.27,1420500.0],["2010-01-14",30.45,30.52,30.0,30.38,1159600.0],["2010-01-15",30.37,30.37,29.74,30.08,1438600.0],["2010-01-19",30.04,30.17,29.66,30.0,1056400.0],["2010-01-20",29.78,30.25,29.46,30.18,1124600.0],["2010-01-21",30.26,30.33,29.64,29.7,967900.0],["2010-01-22",29.53,29.6,28.6,28.67,1296900.0],["2010-01-25",28.88,28.88,27.86,27.93,1816800.0],["2010-01-26",27.75,28.79,27.29,28.42,1363500.0],["2010-01-27",28.33,28.7,28.0,28.58,1227700.0],["2010-01-28",28.56,28.58,28.03,28.17,961500.0],["2010-01-29",28.25,28.37,27.84,27.97,1838800.0],["2010-02-01",28.13,28.31,27.92,28.15,1032800.0],["2010-02-02",28.12,28.91,28.06,28.81,1153900.0],["2010-02-03",28.74,28.99,28.48,28.78,785000.0],["2010-02-04",28.51,28.57,27.7,27.8,1579200.0],["2010-02-05",27.71,27.81,27.25,27.66,1797700.0],["2010-02-08",27.62,28.55,27.41,28.01,1471600.0],["2010-02-09",28.3,28.65,28.03,28.25,749500.0],["2010-02-10",28.15,28.81,27.68,28.61,1442000.0],["2010-02-11",28.35,28.61,26.8,28.35,3710700.0],["2010-02-12",28.09,28.81,27.14,28.72,2061700.0],["2010-02-16",28.91,29.52,28.6,29.48,1486000.0],["2010-02-17",29.53,29.7,29.16,29.58,1337800.0],["2010-02-18",29.58,30.17,29.44,30.03,1188200.0],["2010-02-19",29.85,30.14,29.66,29.84,988900.0],["2010-02-22",29.88,29.99,29.1,29.47,2166100.0],["2010-02-23",29.47,29.75,29.43,29.6,1610000.0],["2010-02-24",29.61,30.2,29.61,30.11,1264100.0],["2010-02-25",29.66,30.26,29.39,30.22,1140100.0],["2010-02-26",30.28,30.63,30.11,30.49,915000.0],["2010-03-01",30.47,30.91,30.43,30.91,662400.0],["2010-03-02",30.86,30.97,30.38,30.48,1509300.0],["2010-03-03",30.49,30.49,29.73,29.88,2193600.0],["2010-03-04",30.0,30.48,29.97,30.45,981300.0],["2010-03-05",30.61,30.8,30.4,30.5,1069400.0],["2010-03-08",30.57,30.58,30.18,30.21,805900.0],["2010-03-09",30.18,30.45,30.01,30.35,1517700.0],["2010-03-10",30.22,30.22,29.51,29.76,1504800.0],["2010-03-11",29.63,29.92,29.42,29.85,984800.0],["2010-03-12",29.87,29.99,29.52,29.68,772000.0],["2010-03-15",29.61,29.7,29.18,29.67,1116700.0],["2010-03-16",29.74,29.74,28.64,29.03,2528800.0],["2010-03-17",29.08,29.74,28.83,28.98,2142100.0],["2010-03-18",28.95,29.26,28.68,29.18,1269400.0],["2010-03-19",28.94,29.25,28.7,28.94,1905700.0],["2010-03-22",28.84,29.36,28.39,29.27,1126400.0],["2010-03-23",29.4,29.44,28.97,29.4,813100.0],["2010-03-24",29.26,29.32,28.8,28.82,1226500.0],["2010-03-25",28.96,29.02,28.2,28.24,1671900.0],["2010-03-26",28.29,29.11,28.29,28.96,1517200.0],["2010-03-29",29.18,29.58,29.05,29.18,1291700.0],["2010-03-30",29.25,29.45,29.01,29.16,1067000.0],["2010-03-31",29.03,29.16,28.82,28.89,868000.0],["2010-04-01",29.0,29.77,29.0,29.32,1784900.0],["2010-04-05",29.32,29.42,29.2,29.3,1211900.0],["2010-04-06",29.2,29.35,28.97,29.27,956900.0],["2010-04-07",29.32,29.32,28.55,28.65,2069200.0],["2010-04-08",28.51,28.53,28.0,28.37,2126100.0],["2010-04-09",28.35,28.38,28.13,28.25,1303900.0],["2010-04-12",28.32,28.76,28.18,28.63,1612800.0],["2010-04-13",28.61,28.94,28.61,28.7,1740200.0],["2010-04-14",28.79,29.43,28.55,29.4,1696300.0],["2010-04-15",29.88,31.19,29.88,30.49,3040200.0],["2010-04-16",30.4,30.57,29.64,29.95,1861400.0],["2010-04-19",29.89,30.28,29.72,30.23,1738600.0],["2010-04-20",30.28,30.41,30.02,30.36,740900.0],["2010-04-21",30.29,30.66,30.21,30.61,1081700.0],["2010-04-22",30.48,30.7,29.97,30.59,1668700.0],["2010-04-23",30.41,30.66,30.18,30.6,956300.0],["2010-04-26",30.61,31.19,30.5,30.83,1270300.0],["2010-04-27",30.8,30.85,29.88,29.97,1243600.0],["2010-04-28",30.09,30.12,29.72,30.02,1092500.0],["2010-04-29",30.12,30.2,29.73,29.84,1081700.0],["2010-04-30",29.86,30.33,29.02,29.07,1471000.0],["2010-05-03",29.17,29.56,29.02,29.54,1343000.0],["2010-05-04",29.3,29.3,28.38,28.87,1480100.0],["2010-05-05",28.63,29.8,28.51,29.29,2075100.0],["2010-05-06",29.65,31.55,28.25,30.19,4794300.0],["2010-05-07",30.43,30.62,29.27,29.41,3037300.0],["2010-05-10",30.26,31.06,30.04,30.89,1921000.0],["2010-05-11",30.59,31.03,30.37,30.5,1379000.0],["2010-05-12",30.65,31.68,30.45,31.52,2453600.0],["2010-05-13",32.41,34.55,32.41,32.88,7313600.0],["2010-05-14",32.59,32.79,31.77,32.3,2487000.0],["2010-05-17",32.35,32.8,31.46,31.81,2324500.0],["2010-05-18",32.14,32.6,31.6,31.98,2347300.0],["2010-05-19",31.89,32.24,31.75,31.97,3015500.0],["2010-05-20",31.57,31.69,30.89,30.96,2715500.0],["2010-05-21",30.49,31.6,30.03,31.22,2500600.0],["2010-05-24",31.0,31.49,30.93,31.15,1547300.0],["2010-05-25",30.56,31.0,30.21,30.94,2224400.0],["2010-05-26",31.21,31.92,30.54,30.74,2221900.0],["2010-05-27",31.21,32.03,31.09,32.0,1552700.0],["2010-05-28",31.95,32.17,31.61,31.94,2909600.0],["2010-06-01",31.75,32.1,31.55,31.79,3221200.0],["2010-06-02",32.04,32.27,31.71,32.24,2653300.0],["2010-06-03",32.32,33.13,32.05,32.84,3225100.0],["2010-06-04",32.35,32.36,31.35,31.57,3561900.0],["2010-06-07",31.76,31.92,30.52,30.64,3566600.0],["2010-06-08",30.72,30.95,30.41,30.9,2725100.0],["2010-06-09",31.01,31.67,30.67,30.89,2938000.0],["2010-06-10",31.33,32.56,31.33,32.47,2858400.0],["2010-06-11",32.1,32.6,31.82,32.55,1529600.0],["2010-06-14",32.83,33.33,32.61,32.98,2570300.0],["2010-06-15",33.32,33.77,33.04,33.77,2179000.0],["2010-06-16",33.55,33.88,33.36,33.62,1376500.0],["2010-06-17",33.67,34.18,33.62,33.93,1712400.0],["2010-06-18",33.98,34.13,33.87,33.98,1062200.0],["2010-06-21",34.28,34.61,33.51,33.66,1537300.0],["2010-06-22",33.77,34.14,33.4,33.43,1906500.0],["2010-06-23",33.46,34.05,33.25,33.84,1136300.0],["2010-06-24",33.84,33.88,32.84,33.04,1101600.0],["2010-06-25",32.88,33.06,32.52,32.89,2545500.0],["2010-06-28",33.02,33.14,32.5,32.72,1140100.0],["2010-06-29",32.39,32.43,31.11,31.28,2195900.0],["2010-06-30",31.23,31.5,30.4,30.48,2059000.0],["2010-07-01",30.39,30.51,29.44,30.15,3584200.0],["2010-07-02",30.2,30.4,29.58,29.85,1517400.0],["2010-07-06",30.17,30.21,29.37,29.62,1689500.0],["2010-07-07",29.72,30.82,29.71,30.72,1400800.0],["2010-07-08",30.9,31.21,30.78,31.15,1333500.0],["2010-07-09",31.15,31.28,30.8,31.15,704400.0],["2010-07-12",31.01,31.17,30.68,31.0,527300.0],["2010-07-13",31.24,31.58,30.99,31.4,1272300.0],["2010-07-14",31.54,31.95,31.38,31.94,1341400.0],["2010-07-15",31.93,32.12,31.43,32.07,1068400.0],["2010-07-16",31.89,31.99,31.3,31.36,1377500.0],["2010-07-19",31.53,31.78,31.18,31.69,652100.0],["2010-07-20",31.26,32.14,30.81,32.08,1062700.0],["2010-07-21",32.27,32.3,31.55,31.67,972000.0],["2010-07-22",31.91,32.49,31.78,32.26,1472900.0],["2010-07-23",32.16,33.06,32.06,32.96,1356800.0],["2010-07-26",33.05,33.67,32.71,33.58,1392300.0],["2010-07-27",33.64,33.73,33.06,33.27,1269600.0],["2010-07-28",33.21,33.29,32.51,32.55,1407100.0],["2010-07-29",32.7,32.89,31.98,32.11,1511700.0],["2010-07-30",31.84,32.0,31.43,31.8,1582000.0],["2010-08-02",32.19,33.33,32.19,33.26,1705500.0],["2010-08-03",33.11,33.5,32.94,33.43,1497100.0],["2010-08-04",33.56,34.3,33.32,34.14,2017600.0],["2010-08-05",33.5,33.8,31.62,32.68,3452100.0],["2010-08-06",32.54,32.83,31.86,32.34,1266500.0],["2010-08-09",32.36,32.36,31.6,31.62,1424200.0],["2010-08-10",31.4,31.78,31.15,31.5,1646200.0],["2010-08-11",31.0,31.07,30.4,30.47,1639900.0],["2010-08-12",30.05,30.21,29.75,29.98,1643600.0],["2010-08-13",29.9,30.23,29.79,29.8,1325100.0],["2010-08-16",29.74,30.16,29.43,29.93,1285400.0],["2010-08-17",30.12,30.55,30.01,30.37,1210200.0],["2010-08-18",30.35,30.87,30.3,30.55,1062300.0],["2010-08-19",30.32,30.8,30.1,30.43,1298000.0],["2010-08-20",30.27,30.53,30.01,30.49,889800.0],["2010-08-23",30.52,30.71,30.22,30.26,1257400.0],["2010-08-24",29.93,30.22,29.62,29.96,1829500.0],["2010-08-25",29.67,29.96,29.12,29.67,1740300.0],["2010-08-26",29.83,31.81,29.67,31.39,4572400.0],["2010-08-27",31.65,32.66,31.21,32.46,2527300.0],["2010-08-30",32.42,32.66,31.83,31.83,1200900.0],["2010-08-31",31.74,32.77,31.46,32.74,2795500.0],["2010-09-01",33.11,34.05,33.11,33.75,2240800.0],["2010-09-02",33.69,34.15,33.26,34.15,1505100.0],["2010-09-03",34.39,34.85,34.32,34.72,1207000.0],["2010-09-07",33.99,34.04,33.07,33.09,1988200.0],["2010-09-08",33.24,34.24,33.15,34.15,2262600.0],["2010-09-09",34.5,34.62,34.33,34.54,2661800.0],["2010-09-10",34.55,35.17,34.5,34.73,1616600.0],["2010-09-13",35.06,35.44,34.9,35.12,1584700.0],["2010-09-14",34.9,34.99,34.04,34.08,2168300.0],["2010-09-15",34.11,34.63,33.69,34.51,1292200.0],["2010-09-16",34.46,34.83,34.22,34.68,1391700.0],["2010-09-17",34.79,35.03,34.36,34.47,1854900.0],["2010-09-20",35.61,38.27,35.61,37.05,6572200.0],["2010-09-21",37.25,37.69,36.75,37.39,2801900.0],["2010-09-22",37.18,37.46,36.56,36.83,1562500.0],["2010-09-23",36.52,37.27,36.34,36.96,1746700.0],["2010-09-24",37.36,38.86,37.36,38.57,2644500.0],["2010-09-27",38.71,38.71,37.75,37.85,2029000.0],["2010-09-28",37.97,38.92,37.61,38.83,1879100.0],["2010-09-29",38.47,38.99,38.27,38.96,1266500.0],["2010-09-30",38.95,39.35,38.09,38.56,1851900.0],["2010-10-01",39.0,39.49,38.81,39.08,2077300.0],["2010-10-04",39.14,39.33,38.36,38.72,1142200.0],["2010-10-05",39.12,39.93,39.04,39.7,1642200.0],["2010-10-06",39.8,39.8,36.83,37.44,3750300.0],["2010-10-07",37.88,37.88,36.87,37.45,1813400.0],["2010-10-08",37.7,38.2,37.33,38.09,1441900.0],["2010-10-11",38.05,38.25,37.8,37.85,771300.0],["2010-10-12",37.75,38.09,37.09,37.99,1636800.0],["2010-10-13",38.26,38.75,38.22,38.46,1023200.0],["2010-10-14",38.52,38.63,38.16,38.33,938900.0],["2010-10-15",38.47,38.89,38.43,38.61,1638100.0],["2010-10-18",38.65,38.74,38.04,38.25,927300.0],["2010-10-19",37.74,37.79,36.91,37.31,1354600.0],["2010-10-20",37.43,38.23,37.37,37.8,862800.0],["2010-10-21",38.02,38.68,37.8,38.47,1138300.0],["2010-10-22",38.46,38.78,38.07,38.35,997100.0],["2010-10-25",38.61,39.11,38.46,38.66,532100.0],["2010-10-26",38.48,38.84,38.03,38.39,958100.0],["2010-10-27",38.03,39.16,38.01,39.09,1438300.0],["2010-10-28",39.34,39.98,38.63,39.07,939800.0],["2010-10-29",38.95,39.42,38.65,39.36,1167400.0],["2010-11-01",39.77,40.3,39.38,40.15,1441300.0],["2010-11-02",40.4,40.91,40.26,40.86,2161100.0],["2010-11-03",40.88,41.0,39.28,40.23,2778000.0],["2010-11-04",41.71,41.98,39.64,40.41,2613800.0],["2010-11-05",40.62,41.16,40.2,41.03,1400900.0],["2010-11-08",40.76,41.0,40.45,40.74,981300.0],["2010-11-09",40.88,41.42,40.59,40.76,2023000.0],["2010-11-10",40.62,41.16,40.34,41.04,1475400.0],["2010-11-11",40.65,41.25,40.3,41.06,1300100.0],["2010-11-12",40.64,40.85,40.07,40.2,898200.0],["2010-11-15",40.28,40.87,40.04,40.08,1086400.0],["2010-11-16",39.68,39.8,38.6,38.92,1017200.0],["2010-11-17",38.81,39.39,38.51,38.86,1377700.0],["2010-11-18",39.36,40.19,39.25,39.95,928800.0],["2010-11-19",39.99,40.28,39.66,40.1,942600.0],["2010-11-22",39.79,41.19,39.76,41.18,945000.0],["2010-11-23",40.67,41.03,40.11,40.49,1257400.0],["2010-11-24",40.82,41.25,40.8,41.15,789700.0],["2010-11-26",40.92,41.37,40.79,41.0,703300.0],["2010-11-29",40.71,41.29,40.45,41.14,775100.0],["2010-11-30",40.67,41.18,40.49,41.09,1034900.0],["2010-12-01",41.61,42.0,41.49,41.74,1519000.0],["2010-12-02",41.76,41.84,41.13,41.27,1519600.0],["2010-12-03",41.11,41.68,41.02,41.55,1054800.0],["2010-12-06",41.51,41.92,41.19,41.85,1176000.0],["2010-12-07",42.05,42.22,41.68,41.76,1116800.0],["2010-12-08",41.76,41.89,41.31,41.85,856600.0],["2010-12-09",42.06,42.24,41.62,41.98,1607700.0],["2010-12-10",42.08,43.16,41.96,43.04,1345000.0],["2010-12-13",43.23,43.43,42.42,42.43,913200.0],["2010-12-14",42.47,42.67,42.19,42.45,906500.0],["2010-12-15",42.45,42.95,42.24,42.82,2028300.0],["2010-12-16",42.82,42.93,42.47,42.86,796600.0],["2010-12-17",42.88,43.83,42.84,43.5,1096100.0],["2010-12-20",43.39,43.58,42.77,43.06,791800.0],["2010-12-21",43.24,43.36,43.03,43.06,784800.0],["2010-12-22",42.96,42.96,41.18,42.1,2367900.0],["2010-12-23",42.06,42.44,41.69,41.89,808400.0],["2010-12-27",41.83,41.94,41.39,41.73,607000.0],["2010-12-28",41.75,41.93,41.33,41.65,491500.0],["2010-12-29",41.66,41.84,41.55,41.62,694200.0],["2010-12-30",41.68,41.8,41.47,41.65,591000.0],["2010-12-31",41.57,41.62,41.07,41.16,551300.0],["2011-01-03",41.6,42.72,41.59,42.58,1477000.0],["2011-01-04",42.63,42.67,41.84,42.0,1453200.0],["2011-01-05",42.22,42.9,41.98,42.71,1537600.0],["2011-01-06",42.8,43.47,42.58,43.44,1320700.0],["2011-01-07",43.4,44.75,43.4,44.15,2465400.0],["2011-01-10",43.89,44.48,43.65,44.42,1612300.0],["2011-01-11",44.55,45.54,44.5,45.46,1719600.0],["2011-01-12",45.65,46.19,44.98,45.66,2116200.0],["2011-01-13",45.63,45.75,44.95,45.3,1054600.0],["2011-01-14",45.17,46.09,44.94,46.05,1662500.0],["2011-01-18",46.07,46.71,45.88,46.04,1199500.0],["2011-01-19",45.96,46.17,45.81,46.01,1206700.0],["2011-01-20",45.82,46.23,45.19,45.43,1647600.0],["2011-01-21",45.96,46.1,44.74,44.91,1676200.0],["2011-01-24",44.86,45.9,44.5,45.8,1487100.0],["2011-01-25",45.38,45.52,43.27,43.62,2827000.0],["2011-01-26",43.9,44.43,43.69,44.33,1935200.0],["2011-01-27",44.47,44.63,43.68,43.89,935500.0],["2011-01-28",44.01,44.27,42.71,42.88,1397400.0],["2011-01-31",43.0,43.24,42.57,42.99,2523900.0],["2011-02-01",43.36,44.17,43.27,43.83,1572500.0],["2011-02-02",43.73,44.61,43.73,44.34,1381700.0],["2011-02-03",44.29,44.33,43.64,44.0,1977600.0],["2011-02-04",44.38,45.47,44.17,45.01,2217500.0],["2011-02-07",45.17,46.18,45.1,45.7,1355000.0],["2011-02-08",45.78,45.91,45.24,45.5,1016400.0],["2011-02-09",45.45,45.45,44.73,44.9,1520500.0],["2011-02-10",44.65,49.44,44.5,47.5,5700900.0],["2011-02-11",47.46,49.17,47.41,48.97,1746800.0],["2011-02-14",48.8,49.27,48.14,48.29,2421000.0],["2011-02-15",48.07,48.51,47.45,47.8,1192800.0],["2011-02-16",47.99,48.33,47.56,48.21,845700.0],["2011-02-17",48.13,49.04,48.0,48.82,955300.0],["2011-02-18",48.82,49.75,48.43,49.45,1695100.0],["2011-02-22",48.85,48.85,47.75,47.83,1432800.0],["2011-02-23",47.67,47.79,46.13,46.69,1212300.0],["2011-02-24",46.55,47.3,46.23,46.87,1451300.0],["2011-02-25",47.1,47.69,47.03,47.48,759700.0],["2011-02-28",47.75,47.86,47.35,47.82,869900.0],["2011-03-01",47.95,48.31,46.32,46.4,1517500.0],["2011-03-02",46.42,47.62,46.09,47.57,2410500.0],["2011-03-03",47.6,50.69,47.6,50.55,2576200.0],["2011-03-04",50.35,50.35,49.12,49.79,1834900.0],["2011-03-07",50.0,50.58,48.88,49.9,1880000.0],["2011-03-08",49.89,50.48,49.4,50.35,2167400.0],["2011-03-09",50.26,50.72,49.53,49.96,1201400.0],["2011-03-10",49.28,49.29,48.42,48.85,1536300.0],["2011-03-11",48.72,49.95,48.41,49.68,1238300.0],["2011-03-14",49.36,49.7,48.29,48.77,880400.0],["2011-03-15",47.13,48.56,46.51,48.16,1531200.0],["2011-03-16",47.94,48.74,47.59,48.16,1897900.0],["2011-03-17",49.01,49.28,48.44,48.8,1200400.0],["2011-03-18",49.79,49.89,49.08,49.35,1776900.0],["2011-03-21",50.03,50.82,49.89,50.29,869900.0],["2011-03-22",50.44,50.9,50.14,50.16,1381600.0],["2011-03-23",50.17,50.36,49.75,50.15,1616000.0],["2011-03-24",50.5,50.8,50.06,50.4,1842800.0],["2011-03-25",50.62,51.4,50.62,51.14,2032200.0],["2011-03-28",51.3,51.37,50.36,50.42,1222400.0],["2011-03-29",50.25,50.84,49.91,50.7,1416600.0],["2011-03-30",51.08,51.08,50.29,50.4,2049000.0],["2011-03-31",50.41,50.74,50.22,50.7,1699100.0],["2011-04-01",50.89,51.09,50.44,50.59,1371500.0],["2011-04-04",50.57,50.8,50.26,50.5,1040100.0],["2011-04-05",50.54,50.65,50.18,50.42,1736200.0],["2011-04-06",50.48,50.75,49.32,49.73,1303900.0],["2011-04-07",49.84,50.61,49.75,50.28,1642800.0],["2011-04-08",50.55,50.72,50.01,50.31,831400.0],["2011-04-11",50.46,50.52,49.96,50.19,1138100.0],["2011-04-12",49.9,50.29,49.32,49.49,1043800.0],["2011-04-13",49.86,50.68,49.85,50.39,1756200.0],["2011-04-14",50.04,50.36,49.86,50.21,1056800.0],["2011-04-15",50.41,50.96,50.03,50.74,1621100.0],["2011-04-18",50.7,51.15,49.86,50.57,1633200.0],["2011-04-19",50.71,51.06,50.61,50.96,1077500.0],["2011-04-20",51.72,52.55,51.59,52.52,1747100.0],["2011-04-21",53.07,53.79,52.82,53.64,1273400.0],["2011-04-25",53.8,54.08,53.16,53.74,1000800.0],["2011-04-26",53.99,54.46,53.49,54.43,1200000.0],["2011-04-27",54.59,55.13,54.01,54.87,1319400.0],["2011-04-28",54.77,55.15,54.41,54.84,851200.0],["2011-04-29",55.0,56.11,54.81,55.92,1036600.0],["2011-05-02",56.51,56.58,55.33,55.48,1114000.0],["2011-05-03",55.41,55.61,53.81,54.28,1368900.0],["2011-05-04",54.35,54.91,52.97,53.99,1728900.0],["2011-05-05",53.36,54.39,51.43,52.95,2826600.0],["2011-05-06",53.79,54.66,53.34,53.8,1384300.0],["2011-05-09",53.41,54.05,53.18,53.72,800600.0],["2011-05-10",53.78,54.76,53.72,54.71,1080300.0],["2011-05-11",54.47,54.79,52.85,53.35,1124000.0],["2011-05-12",53.3,54.49,52.61,54.33,1100000.0],["2011-05-13",54.3,54.45,53.21,53.31,870100.0],["2011-05-16",53.07,53.52,52.57,52.73,1057800.0],["2011-05-17",52.46,53.69,52.14,53.67,1537000.0],["2011-05-18",53.59,54.33,53.44,54.25,803900.0],["2011-05-19",54.57,55.25,54.49,54.86,1202100.0],["2011-05-20",54.87,55.89,54.59,55.68,1631200.0],["2011-05-23",54.85,54.91,53.73,53.75,2083200.0],["2011-05-24",54.9,56.5,54.04,54.29,3438800.0],["2011-05-25",54.03,54.58,53.93,54.27,1985400.0],["2011-05-26",54.12,55.14,54.04,55.09,2884600.0],["2011-05-27",55.27,55.8,55.24,55.37,1238600.0],["2011-05-31",55.86,55.96,55.11,55.79,1565600.0],["2011-06-01",55.71,56.27,54.66,54.68,1505000.0],["2011-06-02",54.64,55.15,54.38,54.49,1270600.0],["2011-06-03",53.77,54.18,53.59,53.73,1055100.0],["2011-06-06",53.57,53.78,53.13,53.43,1313000.0],["2011-06-07",53.66,55.11,53.44,54.78,2041700.0],["2011-06-08",54.51,54.87,53.73,53.89,1962200.0],["2011-06-09",54.1,54.2,53.31,53.45,1290700.0],["2011-06-10",53.25,53.52,52.64,52.98,1432300.0],["2011-06-13",53.31,54.15,53.2,54.07,2251900.0],["2011-06-14",54.54,55.6,54.43,55.54,2372200.0],["2011-06-15",55.13,55.67,54.88,55.24,3290400.0],["2011-06-16",55.36,55.6,54.67,55.03,2676300.0],["2011-06-17",55.65,56.81,55.65,56.12,3378200.0],["2011-06-20",56.15,57.02,56.14,56.99,1512300.0],["2011-06-21",57.44,58.25,56.99,57.91,1467500.0],["2011-06-22",57.85,58.18,57.32,57.66,1315100.0],["2011-06-23",56.81,58.07,56.27,58.04,1764300.0],["2011-06-24",58.06,58.67,57.36,57.43,1739300.0],["2011-06-27",57.69,58.23,57.28,57.93,945300.0],["2011-06-28",58.3,59.87,58.01,59.58,1380800.0],["2011-06-29",60.0,60.0,58.89,59.32,1105900.0],["2011-06-30",59.62,60.4,59.6,60.2,1243500.0],["2011-07-01",60.25,60.93,60.15,60.91,1268800.0],["2011-07-05",60.91,61.96,60.79,61.58,1733100.0],["2011-07-06",61.5,61.85,61.21,61.63,1563200.0],["2011-07-07",62.31,62.71,61.88,62.33,1211200.0],["2011-07-08",61.63,61.99,60.7,61.17,1963200.0],["2011-07-11",60.16,60.62,58.78,59.26,2025600.0],["2011-07-12",59.29,59.33,58.34,58.43,2036200.0],["2011-07-13",58.98,59.35,58.33,58.49,1647400.0],["2011-07-14",58.75,59.76,58.04,58.16,1589500.0],["2011-07-15",58.34,58.49,57.28,57.77,1536600.0],["2011-07-18",57.47,57.55,56.45,56.7,2456700.0],["2011-07-19",57.69,59.93,57.67,59.31,2328100.0],["2011-07-20",59.46,59.46,57.36,57.41,2022600.0],["2011-07-21",57.73,57.74,56.51,56.83,3597900.0],["2011-07-22",57.01,58.14,57.0,57.27,1495100.0],["2011-07-25",56.81,57.36,56.53,56.95,1341700.0],["2011-07-26",56.58,57.05,56.45,56.62,1108600.0],["2011-07-27",56.14,56.14,54.6,55.01,2552300.0],["2011-07-28",55.0,55.42,54.66,54.83,1682200.0],["2011-07-29",54.1,55.37,53.51,54.96,2376100.0],["2011-08-01",55.66,55.94,54.6,55.44,3418500.0],["2011-08-02",55.04,55.98,53.7,53.76,2729100.0],["2011-08-03",53.66,54.6,52.6,54.35,3460000.0],["2011-08-04",56.56,58.37,54.23,54.23,7707100.0],["2011-08-05",54.76,55.49,52.66,53.76,4402800.0],["2011-08-08",52.12,53.03,50.65,50.81,4255700.0],["2011-08-09",51.82,53.97,50.2,53.95,2965000.0],["2011-08-10",52.9,53.23,51.14,51.27,2350800.0],["2011-08-11",51.57,54.0,51.08,53.31,2139500.0],["2011-08-12",54.05,55.16,53.77,55.15,2291100.0],["2011-08-15",55.59,56.02,55.07,56.0,1921800.0],["2011-08-16",55.42,55.86,54.13,54.58,1724200.0],["2011-08-17",54.76,54.79,51.98,52.4,3178300.0],["2011-08-18",50.21,50.22,44.78,45.42,7018200.0],["2011-08-19",44.74,45.23,43.19,43.35,5291600.0],["2011-08-22",44.63,45.94,44.53,45.09,3235000.0],["2011-08-23",45.29,48.22,45.26,48.22,2935900.0],["2011-08-24",47.99,48.99,47.62,48.88,2006500.0],["2011-08-25",49.1,49.69,47.47,47.69,1858400.0],["2011-08-26",47.31,49.07,46.51,48.67,1243700.0],["2011-08-29",49.32,50.33,49.32,50.33,1485900.0],["2011-08-30",50.16,51.9,49.81,51.48,1691600.0],["2011-08-31",51.83,52.88,51.68,52.36,2721700.0],["2011-09-01",52.33,52.41,50.52,50.93,2213900.0],["2011-09-02",49.71,50.35,48.67,49.03,2593000.0],["2011-09-06",47.56,50.01,47.26,49.88,2167500.0],["2011-09-07",50.54,50.9,49.97,50.81,1261300.0],["2011-09-08",50.54,51.47,49.5,49.68,1389200.0],["2011-09-09",49.14,49.82,47.45,48.09,2081000.0],["2011-09-12",47.46,49.18,47.04,49.08,2186000.0],["2011-09-13",49.08,49.23,48.29,48.91,2676900.0],["2011-09-14",49.48,51.67,48.92,50.99,1712700.0],["2011-09-15",51.63,51.64,50.49,51.45,1404300.0],["2011-09-16",51.22,52.59,51.08,52.55,1725700.0],["2011-09-19",51.56,52.88,51.07,52.46,1360200.0],["2011-09-20",52.96,54.33,52.18,52.24,1751000.0],["2011-09-21",52.47,54.58,52.31,52.86,2443900.0],["2011-09-22",50.9,52.25,50.31,51.21,2059700.0],["2011-09-23",51.08,53.51,50.69,53.38,1881100.0],["2011-09-26",53.73,55.78,53.54,55.64,2338700.0],["2011-09-27",57.25,58.05,56.81,57.12,2149500.0],["2011-09-28",56.61,57.99,56.13,56.27,2007900.0],["2011-09-29",57.38,57.47,53.81,55.05,2050800.0],["2011-09-30",54.33,55.47,53.1,53.53,1982600.0],["2011-10-03",52.8,53.1,50.47,50.82,3388600.0],["2011-10-04",49.86,52.62,49.25,52.55,2200000.0],["2011-10-05",52.48,52.71,51.39,52.58,1967600.0],["2011-10-06",52.84,55.45,52.6,55.16,1792400.0],["2011-10-07",55.34,55.34,53.58,53.72,1921600.0],["2011-10-10",54.72,56.16,54.69,56.09,929200.0],["2011-10-11",55.58,57.52,55.28,57.12,1455400.0],["2011-10-12",57.59,57.95,57.02,57.27,1408300.0],["2011-10-13",56.93,58.1,56.48,57.96,1088000.0],["2011-10-14",58.71,59.42,58.15,59.31,1193500.0],["2011-10-17",58.98,58.98,57.28,57.47,2037400.0],["2011-10-18",57.38,59.51,56.89,59.25,1440200.0],["2011-10-19",58.95,59.19,57.38,57.48,984700.0],["2011-10-20",57.65,57.81,54.56,55.17,2915200.0],["2011-10-21",55.79,56.58,55.14,55.5,2616900.0],["2011-10-24",56.66,56.81,56.03,56.39,3729900.0],["2011-10-25",56.01,56.79,55.33,56.05,1898400.0],["2011-10-26",56.85,56.85,55.19,56.51,1733700.0],["2011-10-27",59.29,61.32,58.63,60.81,3441100.0],["2011-10-28",60.52,62.62,59.81,62.18,2552400.0],["2011-10-31",61.27,61.47,59.64,59.66,2400000.0],["2011-11-01",57.73,58.89,56.59,56.75,2712100.0],["2011-11-02",57.75,58.43,56.81,57.67,2135600.0],["2011-11-03",58.83,58.83,52.45,58.14,6240100.0],["2011-11-04",57.28,57.52,55.8,56.9,2261100.0],["2011-11-07",57.05,57.23,55.8,56.4,2227600.0],["2011-11-08",56.93,57.9,56.15,57.6,2163100.0],["2011-11-09",56.4,57.43,54.93,55.15,1714400.0],["2011-11-10",56.02,56.2,54.22,55.34,1096100.0],["2011-11-11",56.32,56.64,56.0,56.38,1035700.0],["2011-11-14",56.0,56.91,55.83,56.04,1147900.0],["2011-11-15",56.02,57.08,55.48,56.84,1379000.0],["2011-11-16",56.05,57.1,55.76,56.15,1881100.0],["2011-11-17",55.74,55.87,53.75,54.11,1806000.0],["2011-11-18",54.57,54.57,52.71,52.77,1607600.0],["2011-11-21",52.02,52.18,50.53,51.27,1841100.0],["2011-11-22",51.21,51.88,50.71,51.32,1705100.0],["2011-11-23",50.78,50.82,49.55,49.95,1340900.0],["2011-11-25",49.8,50.31,49.46,49.48,380000.0],["2011-11-28",50.94,51.7,50.55,51.1,1218600.0],["2011-11-29",51.27,51.66,50.47,50.7,1170800.0],["2011-11-30",52.42,54.41,52.42,54.23,1975300.0],["2011-12-01",54.01,54.97,53.62,53.99,1211300.0],["2011-12-02",54.66,54.9,53.67,53.74,945800.0],["2011-12-05",54.69,54.95,53.13,53.4,2052200.0],["2011-12-06",53.28,53.82,52.56,52.61,1550600.0],["2011-12-07",52.18,52.44,51.08,52.28,1565900.0],["2011-12-08",52.1,53.03,51.75,51.88,1505000.0],["2011-12-09",51.9,52.88,51.52,52.77,1516100.0],["2011-12-12",52.0,52.2,51.01,51.24,1377600.0],["2011-12-13",51.51,51.88,49.42,49.7,2728700.0],["2011-12-14",49.3,49.51,48.55,48.97,1883900.0],["2011-12-15",49.42,49.74,48.83,48.97,1524000.0],["2011-12-16",49.34,49.9,48.99,49.28,1736200.0],["2011-12-19",49.4,50.23,48.77,48.98,1661400.0],["2011-12-20",49.82,50.69,49.74,50.48,1439500.0],["2011-12-21",46.96,47.98,43.77,47.7,8628500.0],["2011-12-22",47.71,48.6,47.61,48.15,1904700.0],["2011-12-23",48.24,49.06,47.98,48.97,952900.0],["2011-12-27",49.6,49.76,49.15,49.56,1111800.0],["2011-12-28",49.57,49.67,48.72,49.03,1139800.0],["2011-12-29",49.26,49.64,48.76,49.57,939500.0],["2011-12-30",49.5,49.54,48.49,48.51,1464000.0],["2012-01-03",49.67,50.48,49.44,49.53,1501100.0],["2012-01-04",49.5,49.92,49.06,49.45,1525500.0],["2012-01-05",49.31,49.5,48.59,49.03,1716200.0],["2012-01-06",49.22,49.22,47.33,47.37,2040100.0],["2012-01-09",47.44,48.86,47.44,48.55,1858100.0],["2012-01-10",48.9,49.23,48.12,48.49,1772100.0],["2012-01-11",48.23,48.5,47.76,48.04,1554500.0],["2012-01-12",48.22,48.51,47.75,48.42,1212400.0],["2012-01-13",48.09,48.97,47.89,48.8,1188100.0],["2012-01-17",49.41,50.18,49.17,49.68,1396400.0],["2012-01-18",49.52,51.44,49.22,51.22,1638600.0],["2012-01-19",51.37,52.99,51.37,52.61,1716200.0],["2012-01-20",52.88,53.68,52.48,52.53,1859000.0],["2012-01-23",52.53,53.15,52.32,52.88,1357400.0],["2012-01-24",52.69,53.8,52.56,53.23,1333400.0],["2012-01-25",53.3,54.16,52.44,54.01,1613300.0],["2012-01-26",54.15,54.48,52.7,52.98,1136600.0],["2012-01-27",52.84,53.59,52.84,53.37,1181700.0],["2012-01-30",53.59,53.59,52.6,53.3,1109000.0],["2012-01-31",53.69,54.2,52.88,53.56,1369400.0],["2012-02-01",54.01,55.06,53.58,54.32,1396500.0],["2012-02-02",54.41,54.83,54.05,54.27,1092300.0],["2012-02-03",55.22,57.88,55.22,56.84,2583200.0],["2012-02-06",56.46,56.91,55.82,56.87,1585800.0],["2012-02-07",56.64,58.04,56.39,57.86,2373200.0],["2012-02-08",57.84,58.06,57.32,58.04,1935700.0],["2012-02-09",61.8,64.97,61.4,63.94,5607100.0],["2012-02-10",61.77,63.58,61.5,62.06,3262200.0],["2012-02-13",62.51,62.72,61.14,61.62,2043400.0],["2012-02-14",61.32,62.32,61.16,62.16,1337900.0],["2012-02-15",62.84,62.84,61.55,61.75,1637400.0],["2012-02-16",61.96,62.84,61.56,62.49,1561700.0],["2012-02-17",63.02,63.38,62.02,62.63,1530500.0],["2012-02-21",62.73,62.83,61.75,62.19,1114700.0],["2012-02-22",62.0,64.84,61.96,64.02,2056200.0],["2012-02-23",64.0,64.05,63.29,63.64,1331800.0],["2012-02-24",64.0,65.65,63.84,65.48,2188900.0],["2012-02-27",64.68,66.3,64.34,65.68,1456800.0],["2012-02-28",65.87,66.59,65.41,65.92,1185300.0],["2012-02-29",65.91,67.02,65.8,66.55,1510100.0],["2012-03-01",66.79,67.18,66.21,67.02,997500.0],["2012-03-02",67.33,68.49,66.54,66.59,1489700.0],["2012-03-05",66.55,66.77,64.79,65.12,1261200.0],["2012-03-06",64.5,64.81,63.37,63.62,1670600.0],["2012-03-07",63.76,65.79,63.6,65.54,1517900.0],["2012-03-08",65.96,66.49,65.7,66.16,1040800.0],["2012-03-09",66.16,66.75,65.9,66.41,832200.0],["2012-03-12",66.42,66.65,65.75,66.39,797000.0],["2012-03-13",66.75,67.37,66.43,67.32,1129600.0],["2012-03-14",67.16,67.87,67.12,67.6,945800.0],["2012-03-15",67.68,68.6,67.36,68.08,1012200.0],["2012-03-16",68.07,69.0,67.87,68.24,1238300.0],["2012-03-19",68.18,69.2,67.6,68.28,1200100.0],["2012-03-20",67.93,68.4,66.73,66.78,1250200.0],["2012-03-21",66.93,68.47,66.8,68.22,1400000.0],["2012-03-22",67.58,68.52,66.83,68.1,1459700.0],["2012-03-23",68.09,68.9,67.54,68.62,769000.0],["2012-03-26",69.12,69.54,68.88,69.38,898000.0],["2012-03-27",69.28,69.7,68.43,68.46,817200.0],["2012-03-28",68.3,68.95,67.5,67.94,1344200.0],["2012-03-29",67.38,68.37,67.29,68.11,1152200.0],["2012-03-30",69.09,69.25,68.04,68.15,1577000.0],["2012-04-02",68.27,69.46,68.09,69.04,1139900.0],["2012-04-03",68.95,70.63,68.94,69.83,1195400.0],["2012-04-04",68.92,69.02,67.17,67.8,1629300.0],["2012-04-05",67.5,68.39,67.16,68.1,912000.0],["2012-04-09",67.18,67.5,66.2,67.3,1026100.0],["2012-04-10",67.37,67.8,66.12,66.16,1196100.0],["2012-04-11",66.97,68.14,66.84,67.52,1445400.0],["2012-04-12",67.66,69.43,67.51,68.9,1318800.0],["2012-04-13",68.56,69.47,68.02,69.02,1259500.0],["2012-04-16",69.3,69.64,67.36,67.39,1421000.0],["2012-04-17",67.75,69.78,67.75,69.41,1330000.0],["2012-04-18",68.85,69.86,68.69,69.66,1258000.0],["2012-04-19",69.72,70.36,68.4,68.96,983000.0],["2012-04-20",69.17,69.53,68.72,68.9,1005700.0],["2012-04-23",68.08,68.59,66.98,68.46,1072700.0],["2012-04-24",68.36,68.74,66.4,66.81,1308900.0],["2012-04-25",67.84,69.06,67.53,69.04,1059700.0],["2012-04-26",69.01,70.71,68.95,70.4,1299900.0],["2012-04-27",70.75,71.02,69.81,70.88,1659000.0],["2012-04-30",70.8,70.89,69.48,69.78,1077300.0],["2012-05-01",70.66,71.44,70.2,71.09,2332800.0],["2012-05-02",70.89,72.27,70.5,72.19,2438600.0],["2012-05-03",73.98,79.89,73.62,77.14,5386400.0],["2012-05-04",76.59,76.59,73.12,73.14,3527400.0],["2012-05-07",72.69,73.75,72.11,72.19,3000000.0],["2012-05-08",71.95,71.99,69.5,71.33,3477100.0],["2012-05-09",70.56,73.05,70.11,72.35,2253600.0],["2012-05-10",73.38,73.71,71.06,71.25,2906800.0],["2012-05-11",70.88,72.09,70.84,71.14,2180900.0],["2012-05-14",71.38,71.77,69.51,69.6,2376900.0],["2012-05-15",69.73,70.57,69.27,69.61,2241800.0],["2012-05-16",69.72,70.04,67.82,67.85,2194300.0],["2012-05-17",67.79,67.91,65.95,66.33,3111700.0],["2012-05-18",66.76,67.23,65.04,65.38,2430200.0],["2012-05-21",65.78,68.21,65.0,68.09,3043300.0],["2012-05-22",68.13,69.71,67.93,69.58,2399700.0],["2012-05-23",68.86,70.77,68.38,70.47,1773600.0],["2012-05-24",70.42,70.5,69.09,69.97,2084800.0],["2012-05-25",69.74,70.66,69.71,70.54,1524200.0],["2012-05-29",71.04,72.29,70.79,71.61,1175700.0],["2012-05-30",70.83,70.91,69.37,69.82,1223500.0],["2012-05-31",69.72,69.77,66.42,66.48,4231600.0],["2012-06-01",64.86,65.19,64.18,64.64,3537900.0],["2012-06-04",64.99,65.28,64.11,65.21,2495100.0],["2012-06-05",64.8,67.27,64.65,66.74,2050100.0],["2012-06-06",67.12,69.23,67.08,69.04,2008300.0],["2012-06-07",69.93,70.23,67.67,68.19,1644700.0],["2012-06-08",67.87,68.99,67.68,68.66,908500.0],["2012-06-11",69.42,69.42,67.77,67.87,1201500.0],["2012-06-12",68.16,68.78,67.55,68.69,964100.0],["2012-06-13",68.3,69.57,68.02,68.52,1311400.0],["2012-06-14",68.49,69.74,67.86,69.29,1094300.0],["2012-06-15",69.8,72.25,69.65,72.11,2241800.0],["2012-06-18",71.97,73.24,71.0,72.77,1284700.0],["2012-06-19",73.58,73.74,72.68,72.97,1161800.0],["2012-06-20",72.9,72.92,71.32,72.26,1250700.0],["2012-06-21",72.23,72.32,69.66,69.7,1263100.0],["2012-06-22",70.3,71.64,68.87,71.38,1421800.0],["2012-06-25",70.67,70.67,69.21,70.1,1642500.0],["2012-06-26",70.22,70.47,68.87,68.96,2013700.0],["2012-06-27",69.42,70.15,69.1,69.66,1305500.0],["2012-06-28",69.02,69.27,66.98,68.03,1479400.0],["2012-06-29",69.57,72.2,69.57,72.01,1946400.0],["2012-07-02",71.95,72.47,71.37,71.88,1044000.0],["2012-07-03",71.5,72.44,71.5,72.42,906400.0],["2012-07-05",72.0,73.34,72.0,72.62,1557300.0],["2012-07-06",66.91,67.39,64.22,65.01,4573700.0],["2012-07-09",65.3,66.2,64.89,65.41,3787000.0],["2012-07-10",66.09,66.2,62.22,62.79,2732500.0],["2012-07-11",62.67,63.68,62.34,62.85,1558800.0],["2012-07-12",62.43,65.5,62.05,64.84,3146700.0],["2012-07-13",64.92,66.34,64.3,65.59,1843200.0],["2012-07-16",65.14,65.37,64.25,64.62,1374700.0],["2012-07-17",65.11,65.3,63.78,65.17,1294400.0],["2012-07-18",65.58,68.26,65.35,66.92,1802500.0],["2012-07-19",67.7,69.33,67.7,68.3,3113500.0],["2012-07-20",68.02,68.02,66.44,66.97,1384300.0],["2012-07-23",65.57,66.75,64.37,66.37,931500.0],["2012-07-24",66.33,66.73,64.83,65.55,733000.0],["2012-07-25",65.73,67.13,65.11,65.77,748100.0],["2012-07-26",67.55,68.4,66.46,67.93,1138800.0],["2012-07-27",68.4,69.05,67.95,68.26,1722300.0],["2012-07-30",68.51,69.2,66.87,67.66,1304600.0],["2012-07-31",67.57,68.25,67.15,67.62,1410400.0],["2012-08-01",67.89,67.89,65.0,66.1,1957800.0],["2012-08-02",64.55,69.63,64.44,67.3,4446900.0],["2012-08-03",68.64,73.1,68.44,72.7,2545200.0],["2012-08-06",72.87,73.0,71.71,72.15,1429700.0],["2012-08-07",72.22,74.19,71.7,73.8,1859700.0],["2012-08-08",73.63,74.46,73.42,74.44,1536700.0],["2012-08-09",74.37,75.75,74.33,75.12,1274300.0],["2012-08-10",74.77,75.88,74.51,75.7,1146900.0],["2012-08-13",75.34,76.36,75.21,75.98,1097600.0],["2012-08-14",75.97,76.06,75.25,75.48,1139100.0],["2012-08-15",75.61,75.84,74.85,75.4,982600.0],["2012-08-16",75.94,76.29,75.25,75.67,1250100.0],["2012-08-17",76.05,77.34,75.8,76.09,1174300.0],["2012-08-20",76.1,76.44,74.44,75.23,1437000.0],["2012-08-21",75.23,75.7,75.15,75.37,1044400.0],["2012-08-22",75.1,75.31,74.06,74.71,849800.0],["2012-08-23",74.88,75.28,74.36,74.55,1640200.0],["2012-08-24",74.02,75.72,73.83,75.47,1458900.0],["2012-08-27",75.41,76.52,75.41,76.09,1147100.0],["2012-08-28",75.87,76.72,75.74,76.27,1247900.0],["2012-08-29",76.49,77.88,76.27,77.77,1742200.0],["2012-08-30",77.22,77.24,76.46,76.49,1198000.0],["2012-08-31",77.0,77.56,75.88,76.38,1398500.0],["2012-09-04",76.38,77.79,76.02,77.42,1215700.0],["2012-09-05",78.06,79.63,77.37,78.35,1735000.0],["2012-09-06",78.66,80.92,78.6,80.62,1466300.0],["2012-09-07",80.38,80.97,79.67,80.2,1414900.0],["2012-09-10",79.97,79.99,74.53,74.63,3730600.0],["2012-09-11",74.58,75.61,74.42,75.14,2901400.0],["2012-09-12",75.49,75.67,74.6,75.02,1122700.0],["2012-09-13",74.74,75.35,74.15,74.95,1865600.0],["2012-09-14",75.25,75.96,74.53,75.24,3075200.0],["2012-09-17",74.56,76.74,74.56,76.21,1730900.0],["2012-09-18",76.05,76.34,75.62,75.92,869900.0],["2012-09-19",75.81,76.73,75.49,76.36,785400.0],["2012-09-20",75.81,76.3,75.25,76.08,1217600.0],["2012-09-21",76.55,77.85,76.21,77.04,1706400.0],["2012-09-24",75.96,76.42,74.95,75.25,1151100.0],["2012-09-25",75.38,76.07,74.45,74.62,954600.0],["2012-09-26",74.36,74.36,72.48,73.46,1228400.0],["2012-09-27",74.02,76.39,73.72,76.2,969500.0],["2012-09-28",75.73,76.44,74.93,75.41,1297700.0],["2012-10-01",75.67,76.25,74.23,74.47,1437700.0],["2012-10-02",74.76,75.93,74.53,75.92,1030900.0],["2012-10-03",76.0,76.56,75.15,76.06,1006800.0],["2012-10-04",73.52,74.84,71.34,74.34,3489600.0],["2012-10-05",74.97,77.03,74.97,75.67,1712900.0],["2012-10-08",75.27,75.69,74.23,74.36,1257500.0],["2012-10-09",74.14,74.34,72.05,72.17,2113600.0],["2012-10-10",72.19,72.98,72.06,72.72,1477300.0],["2012-10-11",73.5,74.32,73.0,73.0,1306000.0],["2012-10-12",73.77,74.83,72.95,74.59,1392300.0],["2012-10-15",74.89,75.55,74.19,75.0,1017300.0],["2012-10-16",75.38,75.86,74.71,75.54,1064600.0],["2012-10-17",75.28,75.41,73.54,74.45,1856500.0],["2012-10-18",74.24,74.39,73.61,73.9,832000.0],["2012-10-19",73.73,74.16,71.8,72.29,1495600.0],["2012-10-22",71.98,72.49,71.21,71.56,1045300.0],["2012-10-23",70.75,71.95,70.03,71.35,1554300.0],["2012-10-24",71.89,72.18,67.96,68.67,3137400.0],["2012-10-25",69.33,70.76,67.25,67.83,2881300.0],["2012-10-26",67.91,68.7,66.89,67.7,1383800.0],["2012-10-31",68.42,68.79,66.15,68.31,3041900.0],["2012-11-01",60.65,65.0,60.31,63.75,8832700.0],["2012-11-02",63.78,63.95,62.32,63.08,3244200.0],["2012-11-05",63.0,63.68,62.52,63.6,2184200.0],["2012-11-06",63.97,64.52,63.75,64.18,2594800.0],["2012-11-07",63.8,64.07,63.0,63.11,2469300.0],["2012-11-08",63.09,64.07,62.92,63.27,2091500.0],["2012-11-09",62.93,64.05,62.52,63.33,1814400.0],["2012-11-12",63.58,64.09,63.52,63.77,1323300.0],["2012-11-13",63.48,64.87,63.0,64.18,2120800.0],["2012-11-14",64.54,65.46,63.63,63.78,1437400.0],["2012-11-15",63.93,64.2,61.34,62.21,3557700.0],["2012-11-16",62.22,62.74,61.47,62.44,1712500.0],["2012-11-19",62.5,62.72,61.89,61.97,2398900.0],["2012-11-20",62.37,64.27,60.91,61.44,2258400.0],["2012-11-21",61.47,61.99,60.79,61.18,1493100.0],["2012-11-23",61.79,62.34,60.86,62.28,734700.0],["2012-11-26",62.05,62.23,61.54,62.13,1479300.0],["2012-11-27",62.13,62.61,61.44,61.55,1191400.0],["2012-11-28",61.2,61.2,58.74,59.27,3473600.0],["2012-11-29",59.87,60.15,58.64,59.79,4256600.0],["2012-11-30",59.86,59.97,58.97,59.48,1955600.0],["2012-12-03",60.0,60.34,58.34,58.52,2076900.0],["2012-12-04",58.36,58.84,57.57,58.1,1909500.0],["2012-12-05",58.02,58.03,56.1,57.94,3457600.0],["2012-12-06",56.98,58.82,56.98,58.7,2091300.0],["2012-12-07",58.92,59.15,57.95,58.19,1052400.0],["2012-12-10",58.05,59.03,58.05,58.63,1171000.0],["2012-12-11",59.3,61.5,59.26,60.94,2200600.0],["2012-12-12",61.36,61.64,60.23,61.19,2189900.0],["2012-12-13",60.98,61.08,59.72,60.01,1294700.0],["2012-12-14",59.9,60.31,59.32,59.43,1228500.0],["2012-12-17",59.6,61.16,59.54,60.99,1756300.0],["2012-12-18",61.04,63.21,61.04,62.72,1773100.0],["2012-12-19",63.68,64.25,62.49,62.5,2056900.0],["2012-12-20",62.65,62.81,61.78,62.73,1145600.0],["2012-12-21",61.81,63.54,61.81,62.4,1871800.0],["2012-12-24",62.38,62.38,61.58,62.22,374300.0],["2012-12-26",62.2,62.68,60.95,61.11,610000.0],["2012-12-27",61.2,61.64,60.16,61.26,857200.0],["2012-12-28",60.9,61.25,60.6,60.69,597100.0],["2012-12-31",60.7,61.89,60.51,61.89,920600.0],["2013-01-02",63.13,63.72,60.65,63.71,3151100.0],["2013-01-03",63.61,64.86,62.12,62.29,2463300.0],["2013-01-04",62.48,62.95,61.73,62.83,1120900.0],["2013-01-07",62.55,64.46,62.26,63.85,1927400.0],["2013-01-08",63.64,63.81,62.67,63.74,1513400.0],["2013-01-09",63.97,64.1,63.54,63.81,969000.0],["2013-01-10",64.31,64.67,63.09,64.66,1539700.0],["2013-01-11",64.77,65.41,64.36,65.34,1446100.0],["2013-01-14",65.29,66.17,65.0,66.03,1394700.0],["2013-01-15",65.75,66.2,65.35,66.05,1096400.0],["2013-01-16",65.73,65.88,64.72,65.11,1101000.0],["2013-01-17",65.68,66.72,65.55,66.31,1012700.0],["2013-01-18",66.46,66.67,65.02,65.61,902400.0],["2013-01-22",65.41,66.1,65.11,65.57,784300.0],["2013-01-23",66.0,66.94,65.69,66.08,720400.0],["2013-01-24",65.8,66.76,65.66,66.5,1313700.0],["2013-01-25",67.42,69.65,67.1,69.34,2560400.0],["2013-01-28",69.3,69.5,68.1,68.11,1352600.0],["2013-01-29",67.56,67.56,65.43,66.14,2482500.0],["2013-01-30",66.25,66.88,65.96,66.6,905000.0],["2013-01-31",66.9,68.12,66.18,66.66,1184700.0],["2013-02-01",67.15,67.15,66.19,66.42,1520500.0],["2013-02-04",65.98,67.76,65.61,66.86,1738900.0],["2013-02-05",67.22,67.91,66.84,67.6,1442000.0],["2013-02-06",67.3,67.84,66.24,66.55,2500000.0],["2013-02-07",62.5,63.85,59.99,61.82,8465400.0],["2013-02-08",62.0,62.9,62.0,62.75,2975800.0],["2013-02-11",62.62,63.04,61.79,62.26,2060800.0],["2013-02-12",62.26,62.48,61.24,61.43,2243700.0],["2013-02-13",61.58,61.68,60.97,61.68,1904500.0],["2013-02-14",61.49,62.4,61.2,62.15,1673100.0],["2013-02-15",62.18,62.73,61.64,62.59,1558000.0],["2013-02-19",62.4,63.53,62.07,63.5,2326800.0],["2013-02-20",63.17,63.2,62.06,62.06,1702300.0],["2013-02-21",61.75,61.86,61.05,61.55,1466400.0],["2013-02-22",62.0,63.19,61.93,63.19,1462300.0],["2013-02-25",63.41,63.82,62.69,62.81,2317600.0],["2013-02-26",63.0,63.0,60.24,60.46,2923700.0],["2013-02-27",60.57,60.57,58.16,58.38,4173200.0],["2013-02-28",58.38,58.62,57.85,58.06,3523200.0],["2013-03-01",58.24,58.99,57.27,58.56,2334200.0],["2013-03-04",58.41,58.57,58.0,58.38,1772100.0],["2013-03-05",58.58,59.79,58.48,59.62,2409700.0],["2013-03-06",59.82,60.12,59.15,59.3,2089600.0],["2013-03-07",59.35,59.84,57.28,57.44,3519700.0],["2013-03-08",57.87,59.25,57.67,59.03,2518300.0],["2013-03-11",58.88,59.37,58.5,59.06,1361500.0],["2013-03-12",58.89,58.95,58.3,58.88,1288800.0],["2013-03-13",58.86,58.88,58.09,58.35,1368100.0],["2013-03-14",58.54,58.87,58.0,58.51,1120200.0],["2013-03-15",58.08,58.26,57.45,57.73,1563500.0],["2013-03-18",57.22,57.29,56.6,56.93,1447600.0],["2013-03-19",56.91,56.97,55.75,56.28,1564600.0],["2013-03-20",56.5,57.9,56.31,57.6,1428900.0],["2013-03-21",57.02,58.0,56.77,57.23,1590300.0],["2013-03-22",56.95,57.24,56.84,57.13,2532400.0],["2013-03-25",57.26,57.34,56.7,56.8,1633800.0],["2013-03-26",57.1,57.29,56.77,56.94,1273000.0],["2013-03-27",56.73,57.63,56.66,57.25,1254800.0],["2013-03-28",57.12,58.55,57.0,58.51,1435400.0],["2013-04-01",58.65,58.65,56.98,57.02,1095500.0],["2013-04-02",57.21,57.61,56.94,57.16,839800.0],["2013-04-03",57.42,57.42,55.9,56.07,1268000.0],["2013-04-04",56.0,56.0,50.4,51.89,17965500.0],["2013-04-05",51.9,53.46,51.5,53.35,4333500.0],["2013-04-08",53.22,53.59,52.72,53.3,1876900.0],["2013-04-09",53.24,54.23,53.23,54.02,1488100.0],["2013-04-10",54.09,56.51,54.09,56.26,3266400.0],["2013-04-11",56.27,56.32,55.29,55.41,1922200.0],["2013-04-12",55.09,55.66,54.36,55.2,1491200.0],["2013-04-15",55.02,55.17,53.87,53.88,1447900.0],["2013-04-16",54.12,54.94,54.08,54.93,950300.0],["2013-04-17",53.21,53.89,52.56,52.71,2950600.0],["2013-04-18",52.92,53.1,51.31,51.54,1939100.0],["2013-04-19",51.53,51.53,50.27,50.35,2956700.0],["2013-04-22",50.56,50.8,49.44,49.85,3280100.0],["2013-04-23",50.22,50.48,49.2,49.41,3258400.0],["2013-04-24",49.48,50.67,49.44,49.86,2504400.0],["2013-04-25",50.2,50.86,50.0,50.43,1948700.0],["2013-04-26",50.65,52.64,50.65,52.09,3016300.0],["2013-04-29",51.85,52.2,51.21,51.57,2578300.0],["2013-04-30",51.22,51.79,50.65,51.07,2613600.0],["2013-05-01",51.04,51.68,51.04,51.34,2034400.0],["2013-05-02",51.52,53.74,51.2,53.06,3483500.0],["2013-05-03",49.68,50.83,48.81,50.65,10055000.0],["2013-05-06",50.77,51.97,50.61,51.96,3074400.0],["2013-05-07",52.16,52.24,51.19,52.05,1870300.0],["2013-05-08",52.05,54.14,51.81,54.08,2729800.0],["2013-05-09",54.11,55.26,54.06,55.1,2429400.0],["2013-05-10",55.24,55.5,54.92,55.25,1621500.0],["2013-05-13",55.0,55.11,53.76,53.85,2241800.0],["2013-05-14",53.96,54.21,53.4,53.47,3648600.0],["2013-05-15",53.47,54.35,53.43,54.27,2094400.0],["2013-05-16",54.52,56.93,54.37,56.57,3495300.0],["2013-05-17",56.68,57.7,56.11,57.34,2333300.0],["2013-05-20",56.86,57.34,56.52,56.61,1874100.0],["2013-05-21",56.55,58.55,56.55,58.24,2689300.0],["2013-05-22",57.89,58.22,55.92,56.17,3498700.0],["2013-05-23",55.08,56.05,54.68,54.9,2557600.0],["2013-05-24",54.54,55.29,54.19,54.4,982700.0],["2013-05-28",54.79,55.14,54.29,54.46,1917600.0],["2013-05-29",54.29,55.06,53.85,54.86,1450800.0],["2013-05-30",55.0,57.23,55.0,57.1,2348000.0],["2013-05-31",56.75,57.23,55.75,55.75,1631600.0],["2013-06-03",55.76,55.76,53.86,55.6,2269500.0],["2013-06-04",55.39,55.73,55.01,55.18,1294000.0],["2013-06-05",55.0,55.5,54.63,54.79,1770300.0],["2013-06-06",54.84,55.53,54.74,55.21,883900.0],["2013-06-07",55.25,56.92,54.83,56.9,1171500.0],["2013-06-10",57.26,57.68,56.9,57.33,1331000.0],["2013-06-11",56.45,56.96,55.9,56.53,1545300.0],["2013-06-12",57.1,57.18,55.67,55.86,1007300.0],["2013-06-13",55.66,57.1,55.41,56.93,876700.0],["2013-06-14",56.76,57.15,55.88,56.08,1078100.0],["2013-06-17",55.8,56.48,55.14,55.46,1370900.0],["2013-06-18",55.74,55.8,55.01,55.34,1461900.0],["2013-06-19",55.31,56.06,55.21,55.3,1534800.0],["2013-06-20",54.92,54.98,52.89,52.92,2703100.0],["2013-06-21",53.14,53.14,50.53,50.7,3633300.0],["2013-06-24",50.23,50.25,48.11,48.34,3963100.0],["2013-06-25",48.77,49.3,48.33,48.5,2346300.0],["2013-06-26",49.46,52.14,49.46,50.4,3177000.0],["2013-06-27",50.58,51.57,50.09,51.11,2332500.0],["2013-06-28",50.81,50.99,49.49,50.23,2704900.0],["2013-07-01",50.6,51.36,50.21,50.64,1413200.0],["2013-07-02",50.7,50.74,49.58,50.02,1309300.0],["2013-07-03",49.76,51.52,49.76,51.39,757300.0],["2013-07-05",51.56,51.83,50.85,51.69,940700.0],["2013-07-08",52.0,52.0,51.25,51.35,858100.0],["2013-07-09",51.49,52.39,51.48,51.76,747600.0],["2013-07-10",51.63,52.9,51.56,52.8,1365400.0],["2013-07-11",53.84,56.35,53.64,56.17,3403900.0],["2013-07-12",56.19,56.79,54.81,55.91,1856500.0],["2013-07-15",56.1,57.17,55.38,57.0,1692800.0],["2013-07-16",57.08,57.67,56.52,57.32,1879000.0],["2013-07-17",57.57,57.75,57.09,57.49,988800.0],["2013-07-18",57.76,59.41,57.53,59.25,1715900.0],["2013-07-19",58.97,59.66,57.95,58.08,1393700.0],["2013-07-22",58.17,58.46,57.72,58.07,716300.0],["2013-07-23",57.6,57.91,56.86,57.36,968400.0],["2013-07-24",57.97,58.96,57.53,57.71,1326800.0],["2013-07-25",57.62,59.89,57.37,59.59,1535300.0],["2013-07-26",59.14,59.18,57.35,58.25,1554700.0],["2013-07-29",58.29,59.29,58.21,58.56,1109100.0],["2013-07-30",59.0,59.04,58.4,58.73,1163800.0],["2013-07-31",59.0,59.56,58.41,59.12,1728100.0],["2013-08-01",61.65,65.96,61.65,63.17,4719300.0],["2013-08-02",63.28,63.89,62.9,63.37,1361800.0],["2013-08-05",63.05,64.87,63.04,64.7,1627000.0],["2013-08-06",64.38,64.86,62.77,63.26,1890400.0],["2013-08-07",63.29,63.4,62.11,63.16,1285400.0],["2013-08-08",63.57,64.23,62.63,63.84,1091900.0],["2013-08-09",63.63,64.61,63.56,63.76,751100.0],["2013-08-12",63.67,64.31,63.55,64.13,615200.0],["2013-08-13",64.42,64.9,63.85,64.77,821100.0],["2013-08-14",64.74,64.8,63.87,64.17,1010200.0],["2013-08-15",63.49,63.55,61.72,61.86,1581400.0],["2013-08-16",61.61,62.18,60.98,61.69,1005100.0],["2013-08-19",61.52,62.08,60.59,60.6,1072900.0],["2013-08-20",60.72,61.16,60.42,61.0,934100.0],["2013-08-21",60.75,61.34,59.38,59.5,1850900.0],["2013-08-22",59.62,60.44,59.38,60.15,1370900.0],["2013-08-23",60.47,61.34,60.14,60.94,1451900.0],["2013-08-26",60.85,61.38,60.36,60.52,773500.0],["2013-08-27",59.81,59.81,58.38,58.7,1341100.0],["2013-08-28",58.71,59.7,58.45,58.92,931200.0],["2013-08-29",58.62,60.29,58.48,59.87,916000.0],["2013-08-30",59.95,59.95,58.34,58.56,1038100.0],["2013-09-03",59.3,59.63,58.3,58.7,572300.0],["2013-09-04",58.79,59.2,58.15,58.8,879000.0],["2013-09-05",58.82,59.16,57.49,57.51,1253500.0],["2013-09-06",57.63,57.67,55.45,56.92,3070500.0],["2013-09-09",57.26,57.46,56.9,57.03,1269300.0],["2013-09-10",57.46,58.28,57.35,58.03,1513100.0],["2013-09-11",58.0,59.05,57.93,58.84,1586600.0],["2013-09-12",58.83,59.99,58.63,59.57,2023400.0],["2013-09-13",59.69,59.8,58.75,59.31,1152300.0],["2013-09-16",59.96,60.14,59.47,59.71,957600.0],["2013-09-17",59.93,60.0,59.02,59.49,1301500.0],["2013-09-18",59.6,60.73,59.51,60.48,1740000.0],["2013-09-19",60.62,60.64,58.96,59.08,1617000.0],["2013-09-20",59.8,61.01,59.73,60.73,2086900.0],["2013-09-23",60.44,60.92,59.15,59.88,1559100.0],["2013-09-24",59.73,59.79,57.75,58.44,1426200.0],["2013-09-25",58.43,58.72,57.84,58.05,891900.0],["2013-09-26",58.14,58.36,56.77,56.9,1582800.0],["2013-09-27",56.59,56.92,56.25,56.51,1099600.0],["2013-09-30",55.92,56.26,55.25,55.44,1223100.0],["2013-10-01",55.44,55.85,55.01,55.25,1522200.0],["2013-10-02",54.99,55.5,54.75,55.37,1494000.0],["2013-10-03",55.03,55.39,53.35,54.39,2740200.0],["2013-10-04",54.46,55.01,54.07,54.12,1563000.0],["2013-10-07",53.69,54.41,53.24,53.46,1364000.0],["2013-10-08",53.36,53.5,52.2,52.58,1803400.0],["2013-10-09",52.88,53.25,52.08,52.75,1600600.0],["2013-10-10",52.94,53.07,51.73,52.69,3257600.0],["2013-10-11",52.59,52.97,51.86,52.95,1664700.0],["2013-10-14",52.25,52.64,51.83,52.58,2291300.0],["2013-10-15",44.73,45.13,42.75,42.91,21710000.0],["2013-10-16",43.26,43.4,41.11,41.48,8324100.0],["2013-10-17",41.23,42.79,41.23,42.52,6440200.0],["2013-10-18",42.74,43.28,42.5,42.64,3275700.0],["2013-10-21",42.86,43.54,42.11,43.44,3174800.0],["2013-10-22",43.86,44.1,43.35,43.96,3102600.0],["2013-10-23",43.87,43.92,43.25,43.42,2219000.0],["2013-10-24",43.28,45.61,42.71,45.45,3926500.0],["2013-10-25",45.42,45.54,44.17,44.47,2834900.0],["2013-10-28",44.59,46.13,44.46,45.89,2589200.0],["2013-10-29",45.32,46.31,44.86,46.25,3705500.0],["2013-10-30",46.39,47.05,44.75,45.47,5970600.0],["2013-10-31",44.64,46.7,43.75,44.07,4597000.0],["2013-11-01",44.34,44.48,43.57,44.0,2922900.0],["2013-11-04",44.14,44.25,42.8,43.01,3657800.0],["2013-11-05",42.82,43.41,42.35,42.63,3831800.0],["2013-11-06",42.95,43.05,42.72,42.98,1771800.0],["2013-11-07",43.12,44.13,43.0,43.41,3283000.0],["2013-11-08",43.54,43.73,43.19,43.5,2031500.0],["2013-11-11",43.5,44.05,43.36,43.79,1790200.0],["2013-11-12",43.66,44.07,43.53,43.93,1288200.0],["2013-11-13",43.79,45.08,43.79,44.95,2300700.0],["2013-11-14",44.48,45.07,44.4,44.8,2374800.0],["2013-11-15",45.0,45.61,44.82,45.59,1821800.0],["2013-11-18",45.88,45.88,45.15,45.45,1968000.0],["2013-11-19",45.27,45.5,45.08,45.22,2711800.0],["2013-11-20",45.26,45.54,45.11,45.4,2099600.0],["2013-11-21",45.44,46.0,45.3,45.7,1633000.0],["2013-11-22",45.8,45.8,45.17,45.29,1536200.0],["2013-11-25",45.43,45.54,45.02,45.22,1732900.0],["2013-11-26",45.3,45.65,45.02,45.38,1502500.0],["2013-11-27",45.38,45.86,45.37,45.68,910600.0],["2013-11-29",45.8,45.9,45.49,45.64,381400.0],["2013-12-02",45.49,45.94,45.42,45.81,1681800.0],["2013-12-03",45.47,45.77,45.25,45.35,1640400.0],["2013-12-04",43.33,43.92,42.0,42.53,10029000.0],["2013-12-05",42.49,42.5,41.53,41.6,3488700.0],["2013-12-06",41.84,42.34,41.83,41.88,3246600.0],["2013-12-09",41.96,42.39,41.78,41.97,2392200.0],["2013-12-10",41.84,41.9,41.14,41.15,3034300.0],["2013-12-11",41.12,41.17,39.83,40.06,5726800.0],["2013-12-12",39.46,39.76,39.16,39.52,4137600.0],["2013-12-13",39.65,41.18,39.52,40.99,3132900.0],["2013-12-16",40.86,41.72,40.81,41.62,2289400.0],["2013-12-17",41.78,42.35,41.46,41.73,2268600.0],["2013-12-18",41.99,41.99,41.19,41.89,2852100.0],["2013-12-19",41.9,42.49,41.89,42.18,1953000.0],["2013-12-20",42.26,44.86,42.26,44.78,4818600.0],["2013-12-23",44.91,45.12,43.91,44.3,1914700.0],["2013-12-24",44.28,44.73,44.14,44.35,392100.0],["2013-12-26",44.26,44.92,44.17,44.69,1008500.0],["2013-12-27",44.82,45.64,44.69,44.76,1260100.0],["2013-12-30",44.51,44.91,44.07,44.7,1547300.0],["2013-12-31",44.82,45.9,44.82,45.49,1533200.0],["2014-01-02",45.33,45.59,44.65,44.73,2159000.0],["2014-01-03",44.96,45.59,44.6,45.36,1317200.0],["2014-01-06",45.6,45.79,45.14,45.54,1554200.0],["2014-01-07",45.55,46.07,45.26,45.98,2110500.0],["2014-01-08",45.83,46.25,45.45,45.87,2184900.0],["2014-01-09",46.04,46.59,45.17,45.39,1620900.0],["2014-01-10",45.84,45.87,43.94,44.31,2684300.0],["2014-01-13",44.46,45.33,43.99,44.03,2443100.0],["2014-01-14",44.35,45.82,44.21,45.79,2195700.0],["2014-01-15",45.96,49.15,45.87,47.63,4753900.0],["2014-01-16",47.33,47.68,46.95,47.3,1407400.0],["2014-01-17",47.31,47.91,46.76,47.24,1483300.0],["2014-01-21",47.3,47.98,46.56,46.86,1283300.0],["2014-01-22",46.89,47.05,45.59,45.75,2128700.0],["2014-01-23",45.58,45.58,44.74,45.0,2078300.0],["2014-01-24",44.75,44.94,43.75,43.78,1598200.0],["2014-01-27",43.78,43.91,43.06,43.4,1312500.0],["2014-01-28",43.58,43.97,43.46,43.9,1401500.0],["2014-01-29",42.36,43.01,41.66,42.07,2839800.0],["2014-01-30",42.56,42.65,41.89,42.13,2827000.0],["2014-01-31",41.34,42.02,40.85,41.12,3399000.0],["2014-02-03",41.31,41.81,39.77,40.0,2964800.0],["2014-02-04",40.07,41.0,39.92,40.56,3059300.0],["2014-02-05",40.22,41.21,40.01,41.06,3433800.0],["2014-02-06",44.38,46.4,40.16,41.0,10256600.0],["2014-02-07",40.37,41.23,39.5,40.95,5248100.0],["2014-02-10",40.95,41.61,40.51,41.07,2800000.0],["2014-02-11",41.72,43.63,41.62,43.3,4026700.0],["2014-02-12",43.29,43.7,42.74,42.79,2666000.0],["2014-02-13",42.56,43.17,42.39,42.8,1655900.0],["2014-02-14",42.78,43.58,42.28,43.31,2456000.0],["2014-02-18",43.43,44.18,43.36,43.42,1756500.0],["2014-02-19",43.28,44.9,43.27,44.31,2505000.0],["2014-02-20",44.23,45.07,43.67,44.96,2637600.0],["2014-02-21",45.12,46.72,45.06,45.58,4558600.0],["2014-02-24",45.6,46.35,45.25,45.66,2003900.0],["2014-02-25",45.58,45.77,45.24,45.58,1456000.0],["2014-02-26",46.19,47.07,46.1,46.26,3257600.0],["2014-02-27",45.76,46.3,45.0,46.28,2646800.0],["2014-02-28",46.25,46.45,45.49,45.92,1695200.0],["2014-03-03",45.5,45.85,44.87,45.22,1859800.0],["2014-03-04",45.76,46.66,45.45,46.3,1849500.0],["2014-03-05",46.33,46.81,45.53,46.58,2444300.0],["2014-03-06",47.09,48.18,46.76,46.98,2958400.0],["2014-03-07",47.12,47.48,46.34,46.84,1921300.0],["2014-03-10",46.67,46.77,46.28,46.5,1598000.0],["2014-03-11",46.59,46.89,45.53,45.9,2479000.0],["2014-03-12",45.67,46.16,44.75,45.44,2139100.0],["2014-03-13",45.58,46.25,44.79,44.95,2284100.0],["2014-03-14",44.92,45.23,44.47,44.69,1296500.0],["2014-03-17",45.02,46.02,45.0,45.79,1360100.0],["2014-03-18",45.74,46.34,45.47,46.29,1158800.0],["2014-03-19",46.28,46.53,45.75,46.09,1181600.0],["2014-03-20",46.0,48.88,45.91,48.2,3377100.0],["2014-03-21",48.61,49.0,47.41,47.79,2850700.0],["2014-03-24",47.97,48.53,47.49,47.62,1830100.0],["2014-03-25",47.68,48.75,47.53,48.07,1502600.0],["2014-03-26",48.39,49.49,47.38,47.4,3111800.0],["2014-03-27",47.32,48.17,46.8,47.8,1574000.0],["2014-03-28",47.97,48.96,47.85,48.1,1512700.0],["2014-03-31",48.43,49.39,48.06,49.19,1255300.0],["2014-04-01",49.36,49.49,47.78,48.27,2303500.0],["2014-04-02",48.26,49.57,47.98,49.18,1611100.0],["2014-04-03",49.16,49.2,48.44,48.98,1525000.0],["2014-04-04",49.39,49.39,47.5,47.79,1349200.0],["2014-04-07",47.54,47.85,45.45,45.72,2869200.0],["2014-04-08",45.73,45.73,44.37,45.33,3982800.0],["2014-04-09",45.42,46.67,45.41,46.58,1676600.0],["2014-04-10",46.47,46.75,46.0,46.07,1821600.0],["2014-04-11",45.62,45.75,44.2,44.71,2053100.0],["2014-04-14",45.14,45.49,44.73,45.28,1031700.0],["2014-04-15",45.29,46.84,44.72,46.78,2453400.0],["2014-04-16",47.14,47.47,46.42,47.08,1341200.0],["2014-04-17",46.71,47.26,46.29,46.99,1066100.0],["2014-04-21",46.91,47.79,46.76,47.6,1127300.0],["2014-04-22",47.61,48.07,47.13,47.55,927700.0],["2014-04-23",47.56,47.56,46.28,46.31,1213100.0],["2014-04-24",46.69,47.13,45.95,46.0,1087300.0],["2014-04-25",45.93,45.95,44.81,44.84,1501300.0],["2014-04-28",45.18,45.35,44.08,44.77,2341100.0],["2014-04-29",45.07,45.59,44.84,45.16,1315000.0],["2014-04-30",45.16,45.52,44.71,45.46,1340100.0],["2014-05-01",45.46,46.24,45.15,45.85,965700.0],["2014-05-02",45.87,45.99,45.07,45.1,1071900.0],["2014-05-05",44.97,45.03,44.17,44.59,1347400.0],["2014-05-06",44.58,44.7,44.03,44.32,1656200.0],["2014-05-07",44.41,44.63,43.24,43.97,2829600.0],["2014-05-08",42.42,42.97,37.66,39.54,18282800.0],["2014-05-09",39.31,40.11,39.3,39.63,7887400.0],["2014-05-12",39.85,40.51,39.82,40.34,4371500.0],["2014-05-13",40.41,41.14,40.12,40.78,2680200.0],["2014-05-14",40.72,40.96,40.36,40.87,1969400.0],["2014-05-15",40.9,40.9,40.27,40.53,2051800.0],["2014-05-16",40.58,40.96,40.26,40.62,1488500.0],["2014-05-19",40.56,41.75,40.52,41.17,1496400.0],["2014-05-20",41.0,41.11,40.65,40.8,1875700.0],["2014-05-21",40.84,40.95,40.37,40.84,1879300.0],["2014-05-22",40.85,41.04,40.76,41.02,1718700.0],["2014-05-23",40.9,41.42,40.9,41.18,1695600.0],["2014-05-27",41.38,41.63,41.0,41.3,2114900.0],["2014-05-28",41.34,41.84,41.12,41.6,1523000.0],["2014-05-29",42.0,42.42,41.79,42.19,1131500.0],["2014-05-30",41.96,42.1,41.48,41.99,1999900.0],["2014-06-02",41.99,42.16,41.74,41.98,1447400.0],["2014-06-03",41.87,42.05,41.55,41.77,1752400.0],["2014-06-04",41.55,42.76,41.49,41.93,1665400.0],["2014-06-05",41.97,42.67,41.51,42.56,1710300.0],["2014-06-06",42.78,43.41,42.69,43.08,1158200.0],["2014-06-09",43.0,43.49,42.87,43.23,1091200.0],["2014-06-10",42.97,43.38,42.92,43.2,1041300.0],["2014-06-11",43.0,43.16,42.79,42.87,940700.0],["2014-06-12",42.96,43.1,42.48,42.75,1763000.0],["2014-06-13",42.91,43.49,42.76,43.42,919700.0],["2014-06-16",43.45,44.09,43.25,44.07,1184100.0],["2014-06-17",43.94,44.25,43.65,44.06,1102400.0],["2014-06-18",44.08,44.38,43.67,44.28,933500.0],["2014-06-19",44.33,44.8,43.59,43.98,1788000.0],["2014-06-20",44.13,44.22,43.38,43.57,1752600.0],["2014-06-23",42.78,43.12,42.28,42.83,1895900.0],["2014-06-24",42.73,42.98,42.17,42.19,2393900.0],["2014-06-25",42.22,42.24,41.75,41.97,4242300.0],["2014-06-26",42.0,42.05,40.84,41.12,4219600.0],["2014-06-27",41.01,41.15,40.47,40.51,3721900.0],["2014-06-30",40.43,40.87,39.99,40.2,3510900.0],["2014-07-01",40.32,40.6,40.28,40.33,2975800.0],["2014-07-02",40.35,40.66,39.97,39.99,2725100.0],["2014-07-03",40.18,40.6,40.12,40.55,2611900.0],["2014-07-07",40.61,40.87,40.55,40.82,2101800.0],["2014-07-08",40.77,40.86,40.01,40.23,2802300.0],["2014-07-09",40.37,40.52,40.27,40.48,3104400.0],["2014-07-10",40.03,40.88,39.92,40.81,2037800.0],["2014-07-11",40.71,41.43,40.65,41.24,1694100.0],["2014-07-14",41.53,42.3,41.5,42.05,1676900.0],["2014-07-15",42.02,42.51,41.33,41.49,2254100.0],["2014-07-16",41.61,42.0,41.52,41.78,1168200.0],["2014-07-17",41.57,42.26,41.57,41.74,2404000.0],["2014-07-18",41.91,42.51,41.81,42.37,1729800.0],["2014-07-21",42.22,42.3,41.89,42.22,1328700.0],["2014-07-22",42.38,43.28,42.38,43.06,1265400.0],["2014-07-23",43.08,43.24,42.58,42.7,1897800.0],["2014-07-24",42.87,43.58,42.77,43.38,1626700.0],["2014-07-25",43.13,43.14,42.37,42.63,1754700.0],["2014-07-28",42.59,42.67,41.92,42.37,1930900.0],["2014-07-29",42.42,43.46,42.42,42.85,1665100.0],["2014-07-30",42.96,43.1,42.62,42.78,1475600.0],["2014-07-31",42.41,42.75,41.96,42.16,2654500.0],["2014-08-01",41.97,42.69,41.72,42.21,2735600.0],["2014-08-04",42.19,43.64,42.03,43.54,1792700.0],["2014-08-05",43.38,43.82,43.16,43.36,1889800.0],["2014-08-06",42.92,43.61,42.89,43.05,2964900.0],["2014-08-07",44.43,44.9,41.22,41.62,5230400.0],["2014-08-08",41.71,42.94,41.6,42.48,2880400.0],["2014-08-11",42.56,43.0,41.92,42.69,2010500.0],["2014-08-12",42.62,42.68,42.12,42.27,1177400.0],["2014-08-13",42.41,42.57,42.13,42.45,890000.0],["2014-08-14",42.61,43.02,42.27,42.87,771000.0],["2014-08-15",43.08,43.1,42.44,42.87,1314200.0],["2014-08-18",43.17,43.48,43.02,43.33,760300.0],["2014-08-19",43.44,43.8,43.14,43.23,1138200.0],["2014-08-20",43.21,43.38,42.8,43.32,1056000.0],["2014-08-21",43.26,43.75,43.12,43.43,988300.0],["2014-08-22",43.4,43.63,43.21,43.51,1085100.0],["2014-08-25",43.85,44.28,43.4,43.9,1472500.0],["2014-08-26",44.0,44.63,43.9,44.5,1103700.0],["2014-08-27",44.61,45.0,44.22,44.84,1327100.0],["2014-08-28",44.59,45.57,44.4,45.32,1847100.0],["2014-08-29",45.43,45.99,45.25,45.67,978600.0],["2014-09-02",45.79,46.56,45.46,45.84,1951400.0],["2014-09-03",45.98,46.64,45.73,45.8,1321100.0],["2014-09-04",45.4,45.56,44.44,44.6,2478800.0],["2014-09-05",44.49,44.97,44.05,44.53,1831700.0],["2014-09-08",44.54,45.22,44.43,44.87,1151700.0],["2014-09-09",44.71,46.06,44.68,45.46,1910000.0],["2014-09-10",45.55,45.7,44.58,44.64,2107300.0],["2014-09-11",44.5,44.91,44.0,44.88,1317900.0],["2014-09-12",44.8,45.13,44.45,44.86,1189600.0],["2014-09-15",44.78,45.37,44.59,45.04,1726400.0],["2014-09-16",44.9,45.22,44.68,45.03,1176300.0],["2014-09-17",45.01,45.17,44.19,44.23,1506200.0],["2014-09-18",44.43,44.86,44.43,44.71,963800.0],["2014-09-19",44.81,45.0,43.38,43.57,2226000.0],["2014-09-22",43.5,43.5,42.7,43.22,1274000.0],["2014-09-23",43.12,43.4,42.46,42.65,1607500.0],["2014-09-24",42.58,43.22,42.41,43.22,979800.0],["2014-09-25",43.06,43.06,41.73,41.76,1536000.0],["2014-09-26",41.75,42.35,41.75,42.25,965300.0],["2014-09-29",41.0,42.19,40.8,41.9,1759600.0],["2014-09-30",41.72,42.14,41.52,41.92,1454200.0],["2014-10-01",41.96,42.05,41.43,41.59,1798600.0],["2014-10-02",41.62,42.0,40.97,41.84,1383800.0],["2014-10-03",42.05,42.32,41.87,41.96,1106100.0],["2014-10-06",42.27,42.57,41.73,42.23,946100.0],["2014-10-07",42.01,42.08,41.26,41.29,1894200.0],["2014-10-08",41.25,41.99,40.96,41.95,1173000.0],["2014-10-09",41.61,41.62,40.55,41.15,1672200.0],["2014-10-10",41.09,41.58,40.01,40.01,2108900.0],["2014-10-13",40.11,41.04,39.54,39.9,2491800.0],["2014-10-14",40.0,41.88,39.87,41.32,2224600.0],["2014-10-15",40.69,41.58,40.09,41.18,3235600.0],["2014-10-16",40.53,41.58,40.53,41.0,1995300.0],["2014-10-17",41.36,42.36,41.18,42.29,1729800.0],["2014-10-20",41.69,42.0,40.63,40.7,2166300.0],["2014-10-21",40.8,41.56,40.6,41.3,1918000.0],["2014-10-22",41.47,41.58,39.97,40.04,2211100.0],["2014-10-23",40.29,40.41,39.6,39.87,3965500.0],["2014-10-24",39.95,40.91,39.88,40.69,1481100.0],["2014-10-27",40.57,40.96,40.51,40.63,1163300.0],["2014-10-28",40.71,41.48,40.71,41.38,1329800.0],["2014-10-29",41.33,41.79,40.25,40.72,1392000.0],["2014-10-30",40.67,41.58,40.55,41.4,1220900.0],["2014-10-31",41.85,42.55,41.76,42.32,1279900.0],["2014-11-03",42.3,42.45,41.74,41.82,1096700.0],["2014-11-04",41.64,41.93,41.45,41.72,849400.0],["2014-11-05",42.16,42.17,40.9,41.06,2341200.0],["2014-11-06",42.71,44.27,42.04,42.68,5443600.0],["2014-11-07",42.62,43.03,42.01,42.71,2446900.0],["2014-11-10",42.69,43.76,42.6,43.53,2159300.0],["2014-11-11",43.17,44.11,43.17,43.71,1525600.0],["2014-11-12",43.59,44.66,43.33,44.58,1492500.0],["2014-11-13",44.46,44.7,44.08,44.6,1594100.0],["2014-11-14",44.52,44.69,44.17,44.25,1806900.0],["2014-11-17",44.2,45.25,44.14,44.81,2046000.0],["2014-11-18",44.81,45.14,44.7,44.73,1605800.0],["2014-11-19",44.68,44.94,44.23,44.77,1549800.0],["2014-11-20",44.6,44.89,44.25,44.46,1248300.0],["2014-11-21",44.73,45.39,44.4,44.57,1568200.0],["2014-11-24",44.64,45.4,44.23,45.15,1285900.0],["2014-11-25",45.32,45.54,44.91,44.92,2044000.0],["2014-11-26",44.93,45.2,44.78,44.86,941100.0],["2014-11-28",44.99,45.64,44.95,45.14,701900.0],["2014-12-01",44.89,45.05,44.39,44.43,1487200.0],["2014-12-02",44.51,44.89,44.08,44.58,1024700.0],["2014-12-03",44.6,45.26,44.51,45.11,894400.0],["2014-12-04",45.0,45.07,44.34,44.43,1352000.0],["2014-12-05",44.41,44.99,44.34,44.54,2418200.0],["2014-12-08",44.27,44.62,43.19,43.4,1490300.0],["2014-12-09",42.95,43.53,42.79,43.48,1761100.0],["2014-12-10",43.48,43.91,42.46,42.52,1621500.0],["2014-12-11",42.83,43.4,42.44,42.6,1118300.0],["2014-12-12",42.14,42.45,41.53,41.53,1591700.0],["2014-12-15",41.67,41.98,40.97,41.64,1770500.0],["2014-12-16",41.61,41.78,40.85,40.87,2417000.0],["2014-12-17",40.78,41.42,40.31,41.28,2630500.0],["2014-12-18",42.05,43.02,41.92,42.99,2694300.0],["2014-12-19",43.17,44.54,43.09,44.29,2923000.0],["2014-12-22",44.29,44.55,44.0,44.22,1561100.0],["2014-12-23",44.6,45.59,44.6,44.81,2412800.0],["2014-12-24",44.9,45.62,44.88,45.22,1031100.0],["2014-12-26",45.24,45.6,44.94,44.97,1042800.0],["2014-12-29",44.81,45.31,44.63,44.94,977000.0],["2014-12-30",44.81,45.25,44.37,44.61,1045500.0],["2014-12-31",44.64,44.84,43.66,43.68,1000200.0],["2015-01-02",43.97,44.24,43.23,44.0,1340500.0],["2015-01-05",43.69,43.8,42.52,43.07,1983100.0],["2015-01-06",43.33,43.6,42.28,42.63,1662900.0],["2015-01-07",43.13,43.25,42.61,42.78,1665000.0],["2015-01-08",43.24,43.9,43.05,43.33,1817700.0],["2015-01-09",43.51,43.66,42.8,43.43,937100.0],["2015-01-12",43.39,43.49,42.57,42.63,1098500.0],["2015-01-13",42.87,43.89,42.46,42.83,1396800.0],["2015-01-14",42.4,42.89,41.99,42.65,1738700.0],["2015-01-15",42.88,43.17,41.93,41.95,1040600.0],["2015-01-16",41.91,42.96,41.83,42.93,1728000.0],["2015-01-20",43.25,43.58,42.83,43.32,1321900.0],["2015-01-21",42.99,43.83,42.71,43.29,1192400.0],["2015-01-22",43.55,44.35,43.26,44.25,1305000.0],["2015-01-23",44.0,44.39,43.27,43.35,1601000.0],["2015-01-26",43.47,44.39,43.1,44.36,1906200.0],["2015-01-27",43.63,46.72,43.49,45.22,4125800.0],["2015-01-28",45.73,45.83,44.44,44.58,1703300.0],["2015-01-29",44.75,45.12,44.03,45.0,1556700.0],["2015-01-30",44.53,45.09,44.21,44.56,1941400.0],["2015-02-02",44.59,45.62,44.08,45.53,1646800.0],["2015-02-03",45.9,46.89,45.73,46.69,2109100.0],["2015-02-04",46.42,47.03,46.06,46.98,3131500.0],["2015-02-05",42.4,43.43,41.18,42.19,10329700.0],["2015-02-06",41.49,42.62,41.38,41.63,4081700.0],["2015-02-09",41.48,42.63,41.41,42.5,3102800.0],["2015-02-10",42.7,43.73,42.27,43.63,2243600.0],["2015-02-11",43.65,43.98,43.36,43.83,1794000.0],["2015-02-12",44.71,46.21,44.57,46.02,3726800.0],["2015-02-13",45.92,46.3,44.94,45.73,1897000.0],["2015-02-17",45.25,45.42,44.57,45.08,1650500.0],["2015-02-18",45.04,45.42,44.76,45.16,1215300.0],["2015-02-19",44.91,45.4,44.71,45.17,1056500.0],["2015-02-20",45.04,45.32,44.5,45.29,1120900.0],["2015-02-23",45.32,45.32,44.07,44.63,2150400.0],["2015-02-24",44.76,44.88,44.06,44.73,1371900.0],["2015-02-25",44.59,44.71,43.8,43.95,1676200.0],["2015-02-26",44.07,44.39,43.35,43.96,2069700.0],["2015-02-27",44.0,44.89,43.88,44.52,1374300.0],["2015-03-02",44.55,45.03,43.94,44.96,1694300.0],["2015-03-03",44.65,44.81,43.98,44.05,894800.0],["2015-03-04",43.77,45.0,43.42,44.64,2182700.0],["2015-03-05",44.62,44.65,43.92,44.03,1611500.0],["2015-03-06",43.8,44.22,42.82,42.89,1769200.0],["2015-03-09",42.89,43.01,42.55,42.85,1443800.0],["2015-03-10",42.85,43.08,42.08,42.18,1383600.0],["2015-03-11",42.11,42.44,41.71,42.24,1584000.0],["2015-03-12",42.24,42.44,41.66,42.34,1429700.0],["2015-03-13",42.17,42.26,41.67,42.14,1214400.0],["2015-03-16",41.96,42.51,41.9,42.19,1397000.0],["2015-03-17",42.1,42.83,42.1,42.74,1401200.0],["2015-03-18",42.53,43.06,42.23,42.73,2064400.0],["2015-03-19",42.68,43.32,42.63,42.73,1470100.0],["2015-03-20",42.9,44.05,42.81,43.95,3203500.0],["2015-03-23",43.89,44.55,43.79,44.23,1208500.0],["2015-03-24",44.12,44.27,43.67,43.7,1302400.0],["2015-03-25",43.6,43.73,42.64,42.67,1259600.0],["2015-03-26",42.27,42.78,42.16,42.62,1212800.0],["2015-03-27",42.5,42.72,42.21,42.71,1003900.0],["2015-03-30",42.87,43.62,42.8,43.57,1123900.0],["2015-03-31",43.41,44.45,43.15,44.14,1817900.0],["2015-04-01",44.16,44.22,43.44,44.01,1160700.0],["2015-04-02",43.94,44.36,43.6,43.97,682100.0],["2015-04-06",43.59,44.92,43.52,44.72,1009300.0],["2015-04-07",44.93,45.71,44.6,45.4,1743200.0],["2015-04-08",45.45,45.69,45.19,45.62,1067300.0],["2015-04-09",45.55,45.97,45.14,45.89,1011400.0],["2015-04-10",45.79,46.0,44.69,44.86,2158500.0],["2015-04-13",44.84,45.03,44.05,44.14,2067600.0],["2015-04-14",44.01,44.21,43.35,43.59,2028300.0],["2015-04-15",43.62,43.9,43.28,43.72,1285600.0],["2015-04-16",43.55,43.97,43.37,43.74,764800.0],["2015-04-17",43.39,43.41,42.52,43.1,1235800.0],["2015-04-20",43.35,43.46,42.99,43.15,1003800.0],["2015-04-21",43.41,44.01,43.28,43.45,880700.0],["2015-04-22",43.66,43.84,43.08,43.72,982300.0],["2015-04-23",43.79,44.91,43.65,44.45,1081500.0],["2015-04-24",44.56,44.65,43.75,43.98,753100.0],["2015-04-27",44.02,44.23,43.75,43.86,803000.0],["2015-04-28",43.8,44.35,43.65,44.22,477700.0],["2015-04-29",44.03,44.55,43.96,44.22,731200.0],["2015-04-30",44.09,44.57,43.65,43.99,1097500.0],["2015-05-01",44.15,45.06,43.91,45.01,1360500.0],["2015-05-04",44.92,45.5,44.82,45.28,1361100.0],["2015-05-05",45.16,45.65,44.49,44.54,2127300.0],["2015-05-06",44.75,44.94,44.33,44.94,1839200.0],["2015-05-07",42.2,42.42,40.04,41.8,7770000.0],["2015-05-08",41.5,41.74,40.64,40.86,2835700.0],["2015-05-11",40.75,40.97,39.92,40.11,3775400.0],["2015-05-12",39.98,40.2,39.52,40.01,2015100.0],["2015-05-13",40.02,40.91,40.01,40.64,2925900.0],["2015-05-14",40.82,40.97,40.31,40.82,1409700.0],["2015-05-15",40.83,40.93,40.02,40.22,1413900.0],["2015-05-18",40.12,40.55,40.03,40.46,1396500.0],["2015-05-19",40.56,40.76,40.12,40.29,1089500.0],["2015-05-20",40.46,40.64,39.98,40.23,1891600.0],["2015-05-21",40.12,40.28,39.92,39.93,742200.0],["2015-05-22",39.92,40.07,39.36,39.57,1483300.0],["2015-05-26",39.48,39.53,38.58,38.7,2101600.0],["2015-05-27",38.79,39.06,38.46,38.83,1616400.0],["2015-05-28",38.84,38.9,38.4,38.73,1287700.0],["2015-05-29",38.66,39.17,38.54,38.94,1942800.0],["2015-06-01",38.95,39.0,38.47,38.62,1305500.0],["2015-06-02",38.53,39.36,38.5,39.25,1208700.0],["2015-06-03",39.45,40.21,39.19,40.0,1675500.0],["2015-06-04",39.63,39.71,39.0,39.12,995600.0],["2015-06-05",39.02,39.27,38.84,39.17,890700.0],["2015-06-08",39.08,39.23,38.72,38.87,1001200.0],["2015-06-09",38.9,38.99,38.7,38.77,877900.0],["2015-06-10",38.95,39.52,38.86,39.04,1308500.0],["2015-06-11",39.05,39.35,38.45,38.56,1909100.0],["2015-06-12",38.49,38.83,38.34,38.57,1681900.0],["2015-06-15",37.61,37.76,36.53,37.5,3755100.0],["2015-06-16",37.53,38.31,37.52,38.25,1412300.0],["2015-06-17",38.3,38.72,38.16,38.65,1899200.0],["2015-06-18",38.71,39.16,38.61,39.02,956400.0],["2015-06-19",38.96,39.03,38.33,38.36,2180600.0],["2015-06-22",38.59,38.95,38.51,38.56,1002800.0],["2015-06-23",38.53,38.54,37.98,38.07,3600900.0],["2015-06-24",38.07,38.24,37.58,37.6,1613400.0],["2015-06-25",37.67,37.85,37.44,37.52,1605700.0],["2015-06-26",37.5,37.61,37.2,37.3,2342400.0],["2015-06-29",37.1,37.31,36.9,36.95,1794600.0],["2015-06-30",37.28,37.28,36.87,37.0,1754900.0],["2015-07-01",37.26,37.27,35.92,36.2,2476100.0],["2015-07-02",36.28,36.49,35.94,36.02,1147100.0],["2015-07-06",35.63,35.99,35.4,35.62,1250000.0],["2015-07-07",35.66,35.96,35.11,35.91,858100.0],["2015-07-08",35.63,35.95,35.36,35.41,1349300.0],["2015-07-09",36.15,36.15,35.12,35.56,1093600.0],["2015-07-10",35.93,36.11,35.82,35.93,710300.0],["2015-07-13",36.24,36.42,36.12,36.3,512400.0],["2015-07-14",36.26,36.44,36.06,36.31,833000.0],["2015-07-15",36.28,36.43,35.94,35.99,782600.0],["2015-07-16",36.01,36.22,35.41,35.76,1949100.0],["2015-07-17",35.68,35.68,35.19,35.62,1717600.0],["2015-07-20",35.81,37.03,35.81,36.85,1674600.0],["2015-07-21",36.67,36.84,36.39,36.63,1238600.0],["2015-07-22",36.52,36.94,36.4,36.61,997200.0],["2015-07-23",36.74,37.07,36.62,36.71,924200.0],["2015-07-24",36.68,36.88,35.66,35.87,983400.0],["2015-07-27",35.61,35.83,35.37,35.74,963300.0],["2015-07-28",35.84,36.28,35.48,36.15,580400.0],["2015-07-29",36.04,36.51,35.69,36.38,1391600.0],["2015-07-30",36.3,36.73,36.04,36.6,651200.0],["2015-07-31",36.73,37.53,36.69,37.11,1998000.0],["2015-08-03",37.09,37.09,36.28,36.53,1429400.0],["2015-08-04",36.5,36.85,35.92,35.99,1609100.0],["2015-08-05",36.28,37.05,36.12,36.27,2148800.0],["2015-08-06",32.3,33.03,30.24,30.43,8309700.0],["2015-08-07",30.08,30.38,29.15,30.0,5972100.0],["2015-08-10",30.06,30.96,30.01,30.9,3074500.0],["2015-08-11",30.54,30.84,30.21,30.25,3629000.0],["2015-08-12",29.99,30.54,29.72,30.52,4122200.0],["2015-08-13",30.56,30.8,30.25,30.54,1986800.0],["2015-08-14",30.49,30.61,30.24,30.53,853400.0],["2015-08-17",30.31,30.69,30.18,30.63,1159800.0],["2015-08-18",30.72,30.93,30.28,30.41,1332400.0],["2015-08-19",30.18,30.29,29.57,29.88,1582200.0],["2015-08-20",29.57,29.95,29.4,29.63,2308300.0],["2015-08-21",29.65,30.89,29.25,30.18,3592100.0],["2015-08-24",28.66,31.6,28.34,28.99,3178800.0],["2015-08-25",29.84,29.84,27.7,27.7,3578900.0],["2015-08-26",28.19,29.12,27.97,29.05,1867800.0],["2015-08-27",29.38,29.81,29.07,29.75,1921500.0],["2015-08-28",29.04,29.55,28.99,29.49,2004700.0],["2015-08-31",29.33,29.69,29.15,29.23,1483100.0],["2015-09-01",28.61,29.26,28.39,28.54,2266300.0],["2015-09-02",28.82,28.93,28.23,28.73,4281800.0],["2015-09-03",28.74,29.09,28.27,28.46,3161000.0],["2015-09-04",28.06,28.83,28.02,28.42,1498900.0],["2015-09-08",28.9,29.47,28.6,29.44,1808600.0],["2015-09-09",29.76,30.24,29.26,29.32,2546000.0],["2015-09-10",29.26,29.75,29.23,29.41,2284700.0],["2015-09-11",29.38,29.76,29.24,29.59,1774100.0],["2015-09-14",29.5,29.66,29.02,29.39,1770100.0],["2015-09-15",29.56,29.93,29.38,29.8,1391900.0],["2015-09-16",29.77,30.12,29.68,30.04,1042600.0],["2015-09-17",30.0,30.07,29.52,29.56,1274400.0],["2015-09-18",29.12,29.29,28.88,29.11,2736800.0],["2015-09-21",29.3,29.33,28.51,28.81,3033600.0],["2015-09-22",28.44,28.54,28.08,28.23,2275000.0],["2015-09-23",28.16,28.46,27.97,28.35,1795600.0],["2015-09-24",28.0,28.48,27.96,28.43,1711400.0],["2015-09-25",28.74,28.99,28.2,28.84,1815900.0],["2015-09-28",28.68,28.84,28.18,28.2,1506600.0],["2015-09-29",28.28,29.33,28.24,29.2,2235500.0],["2015-09-30",29.5,29.55,28.32,28.96,2222800.0],["2015-10-01",28.98,28.98,28.0,28.12,1744700.0],["2015-10-02",27.72,29.02,27.58,29.02,1779700.0],["2015-10-05",29.15,29.5,29.09,29.2,2276500.0],["2015-10-06",29.18,29.56,28.97,29.49,1614300.0],["2015-10-07",29.71,30.27,29.67,29.93,2860200.0],["2015-10-08",29.78,29.97,29.31,29.76,1219500.0],["2015-10-09",29.83,29.87,29.08,29.47,2039100.0],["2015-10-12",29.44,29.49,28.53,28.58,1687500.0],["2015-10-13",28.45,28.88,28.28,28.37,1997200.0],["2015-10-14",28.45,28.62,28.28,28.42,1611300.0],["2015-10-15",28.58,28.73,28.31,28.62,1610600.0],["2015-10-16",28.67,28.78,28.15,28.58,1761900.0],["2015-10-19",28.48,29.13,28.4,28.86,3110700.0],["2015-10-20",28.76,29.21,28.63,28.96,2178700.0],["2015-10-21",29.04,29.18,27.87,28.0,4136800.0],["2015-10-22",28.19,28.6,28.02,28.15,2573900.0],["2015-10-23",28.39,28.48,27.98,28.28,2680700.0],["2015-10-26",28.31,28.62,28.03,28.14,1344100.0],["2015-10-27",27.97,28.24,27.74,27.79,1407200.0],["2015-10-28",27.77,28.82,27.57,28.69,2055600.0],["2015-10-29",28.52,28.66,28.02,28.08,1168000.0],["2015-10-30",28.14,28.38,27.92,28.11,2109200.0],["2015-11-02",28.14,29.13,27.96,29.1,2734100.0],["2015-11-03",29.06,29.45,28.91,29.42,1818900.0],["2015-11-04",29.44,29.87,29.13,29.79,3344000.0],["2015-11-05",27.4,27.7,24.0,25.58,11309100.0],["2015-11-06",25.11,29.27,25.11,28.83,7805100.0],["2015-11-09",28.02,28.38,27.52,27.67,3594600.0],["2015-11-10",27.56,27.8,27.42,27.66,1929800.0],["2015-11-11",27.68,27.69,26.97,27.0,1664800.0],["2015-11-12",26.76,27.16,26.31,26.58,1970000.0],["2015-11-13",26.51,26.51,25.74,26.12,2965600.0],["2015-11-16",26.08,26.64,25.84,26.37,1896700.0],["2015-11-17",26.35,26.96,26.24,26.53,1717500.0],["2015-11-18",26.71,28.35,26.69,28.19,3317700.0],["2015-11-19",28.21,28.93,28.03,28.42,2281400.0],["2015-11-20",28.54,28.78,28.22,28.45,2772500.0],["2015-11-23",28.47,29.72,28.47,29.65,2926700.0],["2015-11-24",29.36,29.98,28.79,29.88,2709400.0],["2015-11-25",29.76,30.2,29.63,29.89,1394100.0],["2015-11-27",29.81,29.95,29.51,29.8,903200.0],["2015-11-30",29.74,29.95,29.17,29.91,2154000.0],["2015-12-01",29.95,30.67,29.77,30.63,2451700.0],["2015-12-02",30.5,30.6,29.77,30.03,1956600.0],["2015-12-03",30.19,30.61,29.32,29.44,1265600.0],["2015-12-04",29.44,29.91,29.32,29.69,1113600.0],["2015-12-07",29.48,29.58,28.57,28.77,1758500.0],["2015-12-08",28.43,28.79,28.04,28.14,2439700.0],["2015-12-09",28.08,28.71,27.91,28.15,1590400.0],["2015-12-10",28.15,29.12,28.01,28.64,1523100.0],["2015-12-11",27.89,27.89,26.85,27.07,3548500.0],["2015-12-14",27.05,27.25,26.7,26.88,1896900.0],["2015-12-15",27.14,27.34,26.8,26.93,2064900.0],["2015-12-16",27.21,27.65,26.99,27.56,1970900.0],["2015-12-17",27.66,28.0,26.53,26.82,1908000.0],["2015-12-18",26.72,26.83,26.11,26.19,3110200.0],["2015-12-21",26.48,26.61,26.04,26.31,2132900.0],["2015-12-22",26.37,27.05,26.14,26.94,2466500.0],["2015-12-23",27.02,27.25,26.63,27.2,1668100.0],["2015-12-24",27.1,27.45,26.99,27.22,495200.0],["2015-12-28",27.03,27.2,26.67,26.81,740500.0],["2015-12-29",27.18,27.37,26.91,27.07,847400.0],["2015-12-30",27.01,27.34,26.76,26.82,657100.0],["2015-12-31",26.67,26.82,26.4,26.42,944400.0],["2016-01-04",25.98,26.3,25.62,26.25,2010400.0],["2016-01-05",26.25,26.35,25.31,25.52,2756700.0],["2016-01-06",24.8,25.2,24.37,24.48,2333800.0],["2016-01-07",24.05,24.4,23.52,23.66,2680100.0],["2016-01-08",24.01,24.05,23.41,23.47,2284500.0],["2016-01-11",23.57,23.73,22.55,22.89,2692900.0],["2016-01-12",23.19,23.41,22.71,23.05,1845500.0],["2016-01-13",23.18,23.3,22.53,22.69,2561600.0],["2016-01-14",22.83,23.48,22.35,23.15,2689600.0],["2016-01-15",22.21,23.07,22.13,22.96,2650000.0],["2016-01-19",23.29,23.5,22.38,22.69,2400200.0],["2016-01-20",22.2,23.59,21.98,23.28,3647400.0],["2016-01-21",23.36,24.02,23.1,23.4,2374300.0],["2016-01-22",23.8,24.17,23.11,23.37,2103000.0],["2016-01-25",23.31,23.45,22.7,22.76,1451500.0],["2016-01-26",22.81,23.05,22.65,22.94,1452600.0],["2016-01-27",22.85,23.49,22.79,22.96,1100500.0],["2016-01-28",23.17,23.48,22.82,23.15,1379300.0],["2016-01-29",23.25,24.37,23.18,24.34,2488400.0],["2016-02-01",24.03,24.48,23.75,24.33,1738400.0],["2016-02-02",24.03,24.15,23.26,23.27,2817700.0],["2016-02-03",23.43,23.88,22.98,23.69,3854400.0],["2016-02-04",24.15,26.76,24.02,25.58,4978300.0],["2016-02-05",25.26,25.6,23.26,23.54,4914100.0],["2016-02-08",23.14,23.44,22.15,23.12,3220300.0],["2016-02-09",22.84,23.55,22.35,22.6,3072500.0],["2016-02-10",22.69,23.59,22.55,23.24,2210500.0],["2016-02-11",22.89,23.24,22.1,22.62,2061000.0],["2016-02-12",22.98,23.44,22.52,23.07,1762100.0],["2016-02-16",23.45,23.97,22.98,23.64,2125900.0],["2016-02-17",23.82,24.85,23.74,24.75,2035200.0],["2016-02-18",24.77,25.14,23.8,25.06,1916400.0],["2016-02-19",24.99,25.16,24.59,25.08,1996600.0],["2016-02-22",25.34,25.61,24.7,25.06,2250000.0],["2016-02-23",24.99,24.99,24.46,24.53,1386300.0],["2016-02-24",24.29,24.76,23.74,24.69,1167700.0],["2016-02-25",24.76,25.16,24.42,25.13,1044600.0],["2016-02-26",25.28,25.41,24.92,25.11,1501800.0],["2016-02-29",25.13,25.57,24.91,24.95,1609300.0],["2016-03-01",25.24,25.54,24.87,25.47,1301900.0],["2016-03-02",25.4,25.68,25.1,25.53,1447300.0],["2016-03-03",25.59,26.49,25.42,26.43,1805600.0],["2016-03-04",26.47,27.07,26.36,26.8,1723100.0],["2016-03-07",26.65,27.67,26.55,27.48,1825200.0],["2016-03-08",27.23,27.27,26.39,26.81,2447700.0],["2016-03-09",26.96,27.03,26.4,26.57,2476600.0],["2016-03-10",26.8,26.98,25.55,26.11,2343900.0],["2016-03-11",26.45,26.85,25.99,26.73,1244600.0],["2016-03-14",26.72,26.89,26.08,26.18,1615700.0],["2016-03-15",25.96,26.0,25.61,25.88,1205900.0],["2016-03-16",25.89,26.29,25.75,26.16,1164900.0],["2016-03-17",26.29,26.66,25.84,26.45,2032300.0],["2016-03-18",26.57,26.82,26.36,26.76,2554100.0],["2016-03-21",26.59,26.88,26.43,26.74,1087700.0],["2016-03-22",26.56,26.96,26.45,26.73,965200.0],["2016-03-23",26.88,26.88,25.87,25.89,1021100.0],["2016-03-24",25.66,25.87,25.26,25.85,1167300.0],["2016-03-28",25.98,26.35,25.8,26.19,1132800.0],["2016-03-29",26.05,26.62,25.75,26.49,1112600.0],["2016-03-30",26.63,26.75,25.9,26.11,1458800.0],["2016-03-31",26.14,26.25,25.91,26.24,1701300.0],["2016-04-01",25.82,25.9,25.15,25.65,2185400.0],["2016-04-04",25.65,25.7,25.26,25.34,1077300.0],["2016-04-05",25.11,25.3,25.02,25.16,1244100.0],["2016-04-06",25.11,25.75,25.03,25.61,1574500.0],["2016-04-07",25.43,25.51,24.98,25.18,1310100.0],["2016-04-08",25.44,25.72,24.81,24.94,1231100.0],["2016-04-11",25.03,25.24,24.72,24.72,1246500.0],["2016-04-12",24.79,24.88,24.4,24.49,1710100.0],["2016-04-13",24.65,25.39,24.6,25.28,1551800.0],["2016-04-14",25.27,25.52,25.17,25.19,1415900.0],["2016-04-15",25.21,25.33,24.64,24.69,1539600.0],["2016-04-18",24.51,25.06,24.36,24.79,1320600.0],["2016-04-19",24.83,25.2,24.79,25.12,1938700.0],["2016-04-20",25.18,25.69,25.18,25.5,1481300.0],["2016-04-21",25.51,26.2,25.51,25.8,2277900.0],["2016-04-22",25.75,26.72,25.75,26.61,3061000.0],["2016-04-25",26.55,26.7,26.17,26.32,1733800.0],["2016-04-26",26.39,26.5,25.91,26.04,1335100.0],["2016-04-27",26.03,26.35,26.02,26.2,1075700.0],["2016-04-28",26.1,26.25,25.83,25.9,1017500.0],["2016-04-29",25.83,25.83,24.84,25.3,2230600.0],["2016-05-02",25.29,25.39,24.73,25.33,1651200.0],["2016-05-03",25.09,25.24,24.84,25.04,2146500.0],["2016-05-04",24.9,24.9,24.21,24.4,2352200.0],["2016-05-05",26.0,26.71,25.12,26.27,4917900.0],["2016-05-06",26.13,29.73,26.08,28.14,10214500.0],["2016-05-09",28.1,28.21,27.19,27.2,4002000.0],["2016-05-10",27.3,27.77,27.14,27.75,2645300.0],["2016-05-11",27.71,27.88,27.5,27.53,2187500.0],["2016-05-12",27.81,27.92,26.75,27.31,2313800.0],["2016-05-13",26.87,27.41,26.23,26.41,2880000.0],["2016-05-16",26.53,26.76,26.16,26.54,3320200.0],["2016-05-17",26.52,26.73,25.98,26.15,3305000.0],["2016-05-18",26.12,26.4,25.81,26.0,3030800.0],["2016-05-19",25.85,26.14,25.59,25.85,2135800.0],["2016-05-20",25.99,26.49,25.87,26.44,2078400.0],["2016-05-23",26.39,26.96,26.39,26.62,2174300.0],["2016-05-24",26.7,26.8,26.23,26.55,2342500.0],["2016-05-25",26.7,27.7,26.7,27.57,2710600.0],["2016-05-26",27.63,27.89,27.28,27.71,2454100.0],["2016-05-27",27.77,28.11,27.69,27.94,2097700.0],["2016-05-31",27.97,28.62,27.97,28.34,8792700.0],["2016-06-01",28.23,28.67,28.06,28.58,2634600.0],["2016-06-02",28.41,29.0,28.32,28.96,2135000.0],["2016-06-03",28.91,28.91,28.09,28.31,1933800.0],["2016-06-06",28.23,28.7,28.16,28.65,1378200.0],["2016-06-07",28.72,28.89,28.44,28.74,1318900.0],["2016-06-08",28.81,29.14,28.7,29.05,1401900.0],["2016-06-09",28.89,28.89,28.59,28.64,948400.0],["2016-06-10",28.22,28.32,27.76,27.85,1470300.0],["2016-06-13",27.7,27.93,27.45,27.5,919900.0],["2016-06-14",27.4,27.61,26.88,27.3,1278500.0],["2016-06-15",27.31,27.43,27.02,27.06,1599400.0],["2016-06-16",26.92,27.26,26.49,27.23,1665300.0],["2016-06-17",27.23,27.73,27.13,27.67,2592000.0],["2016-06-20",28.2,28.73,28.08,28.19,1911900.0],["2016-06-21",28.22,28.32,27.92,28.2,1223500.0],["2016-06-22",28.26,28.43,27.82,27.85,1115300.0],["2016-06-23",28.22,28.72,28.12,28.56,1376600.0],["2016-06-24",27.31,27.35,26.05,26.08,3543400.0],["2016-06-27",25.65,25.73,24.27,24.44,3237500.0],["2016-06-28",25.01,25.23,24.48,24.87,1633400.0],["2016-06-29",24.96,25.07,24.33,24.94,2444400.0],["2016-06-30",25.04,25.1,24.57,25.07,2064100.0],["2016-07-01",25.22,25.52,25.13,25.25,1749900.0],["2016-07-05",25.13,25.19,24.51,24.78,1813100.0],["2016-07-06",24.65,25.19,24.55,25.12,1846400.0],["2016-07-07",25.21,25.56,24.94,25.23,1522900.0],["2016-07-08",25.67,26.09,25.46,25.94,1122900.0],["2016-07-11",25.94,26.19,25.73,26.04,1164100.0],["2016-07-12",26.36,27.18,26.21,27.12,1581000.0],["2016-07-13",27.24,27.48,26.89,27.09,1315400.0],["2016-07-14",27.46,27.73,27.26,27.31,1488900.0],["2016-07-15",27.05,27.45,26.58,27.18,1765600.0],["2016-07-18",27.16,27.52,27.13,27.35,887100.0],["2016-07-19",27.2,27.47,27.11,27.23,829400.0],["2016-07-20",27.35,28.4,27.24,28.3,1798800.0],["2016-07-21",28.25,28.64,27.97,28.03,2001000.0],["2016-07-22",27.98,28.42,27.79,28.21,1138200.0],["2016-07-25",28.14,28.42,28.05,28.31,963000.0],["2016-07-26",28.31,28.64,28.3,28.55,793800.0],["2016-07-27",28.63,28.67,28.38,28.5,1177100.0],["2016-07-28",28.49,28.75,28.3,28.69,868200.0],["2016-07-29",28.65,28.65,27.97,28.38,2229500.0],["2016-08-01",28.4,28.45,28.08,28.39,2607200.0],["2016-08-02",29.0,29.83,28.82,29.42,5288800.0],["2016-08-03",29.36,30.71,29.36,30.65,4530000.0],["2016-08-04",30.86,31.37,30.68,31.26,3013900.0],["2016-08-05",31.44,31.94,31.29,31.55,3262600.0],["2016-08-08",31.62,31.9,31.45,31.9,1000000.0],["2016-08-09",31.99,31.99,31.54,31.62,1615100.0],["2016-08-10",31.76,31.9,31.23,31.27,2301600.0],["2016-08-11",31.33,31.82,31.27,31.54,2023600.0],["2016-08-12",31.5,31.52,31.11,31.36,1042600.0],["2016-08-15",31.4,31.98,31.4,31.8,1027200.0],["2016-08-16",31.6,31.74,31.37,31.43,1200100.0],["2016-08-17",31.24,31.45,31.09,31.35,1127400.0],["2016-08-18",31.32,31.67,31.32,31.54,1094000.0],["2016-08-19",31.4,31.8,31.31,31.67,865200.0],["2016-08-22",31.42,31.7,30.98,31.68,1449700.0],["2016-08-23",31.97,32.13,31.72,31.98,1466800.0],["2016-08-24",31.88,32.24,31.49,31.56,1492500.0],["2016-08-25",31.5,32.12,31.34,31.75,1474200.0],["2016-08-26",31.82,32.41,31.82,32.29,2121300.0],["2016-08-29",32.3,32.63,32.25,32.62,1868900.0],["2016-08-30",32.77,33.09,32.26,32.59,1426300.0],["2016-08-31",32.47,32.58,31.71,31.73,1859100.0],["2016-09-01",31.76,31.94,31.24,31.47,1789200.0],["2016-09-02",31.68,32.04,31.55,31.75,1314000.0],["2016-09-06",31.69,31.87,30.96,31.23,1857700.0],["2016-09-07",31.22,31.5,31.02,31.22,1647200.0],["2016-09-08",31.13,31.44,31.0,31.11,1441600.0],["2016-09-09",30.81,31.1,29.79,29.79,2078900.0],["2016-09-12",29.47,30.43,29.4,30.37,1756600.0],["2016-09-13",30.21,30.35,29.31,29.46,1559300.0],["2016-09-14",29.64,29.78,29.21,29.57,1435200.0],["2016-09-15",29.56,30.27,29.35,30.03,1322900.0],["2016-09-16",29.82,29.89,29.37,29.63,2333500.0],["2016-09-19",29.9,30.33,29.9,30.07,1119800.0],["2016-09-20",30.3,30.46,29.87,29.88,920300.0],["2016-09-21",30.16,30.41,29.97,30.34,1174500.0],["2016-09-22",30.8,30.8,30.51,30.56,658900.0],["2016-09-23",30.42,31.13,30.41,30.72,1302500.0],["2016-09-26",30.5,30.75,30.39,30.48,856100.0],["2016-09-27",30.15,30.73,30.15,30.4,921000.0],["2016-09-28",30.47,30.99,30.12,30.96,1312300.0],["2016-09-29",30.96,31.06,30.07,30.11,1461500.0],["2016-09-30",30.24,31.13,30.22,31.0,1864000.0],["2016-10-03",30.08,30.28,28.9,29.44,3640600.0],["2016-10-04",29.35,29.84,29.19,29.55,1671100.0],["2016-10-05",29.86,30.5,29.68,30.16,1787500.0],["2016-10-06",29.77,30.55,29.69,30.36,1326500.0],["2016-10-07",30.36,30.54,30.18,30.29,1301700.0],["2016-10-10",30.5,30.77,30.5,30.63,930200.0],["2016-10-11",30.39,30.49,29.63,29.79,1686100.0],["2016-10-12",29.68,30.05,29.46,30.0,1026100.0],["2016-10-13",29.33,29.66,29.04,29.31,945700.0],["2016-10-14",29.62,30.04,29.25,29.52,1590700.0],["2016-10-17",29.52,29.67,29.21,29.29,1026000.0],["2016-10-18",29.71,29.75,29.25,29.5,1276700.0],["2016-10-19",29.63,30.2,29.55,30.09,991100.0],["2016-10-20",29.94,30.19,29.57,29.69,1198100.0],["2016-10-21",29.38,29.56,29.24,29.34,1506700.0],["2016-10-24",29.67,29.92,29.45,29.83,848700.0],["2016-10-25",29.83,29.94,29.37,29.8,1417100.0],["2016-10-26",29.64,30.23,29.54,30.09,2572400.0],["2016-10-27",27.7,28.07,27.11,27.66,6605100.0],["2016-10-28",27.45,27.5,26.85,26.95,3510400.0],["2016-10-31",26.95,27.08,26.64,26.96,2296300.0],["2016-11-01",27.12,27.18,26.57,27.1,2802400.0],["2016-11-02",26.98,27.37,26.66,26.73,2563700.0],["2016-11-03",26.78,26.96,26.49,26.53,2410500.0],["2016-11-04",26.55,26.87,26.4,26.42,2671100.0],["2016-11-07",26.85,27.16,26.85,27.11,1521700.0],["2016-11-08",27.03,27.57,26.93,27.5,1325600.0],["2016-11-09",26.98,28.08,26.96,28.02,2618300.0],["2016-11-10",28.28,28.6,27.86,28.42,2193000.0],["2016-11-11",28.26,28.65,28.11,28.61,1353000.0],["2016-11-14",28.94,29.33,28.74,29.04,1353800.0],["2016-11-15",28.97,29.09,28.73,29.04,1576700.0],["2016-11-16",28.97,29.0,28.3,28.39,1678700.0],["2016-11-17",28.44,28.71,27.86,28.02,4007600.0],["2016-11-18",27.31,27.43,26.78,27.07,3221700.0],["2016-11-21",27.45,27.45,27.07,27.45,2379700.0],["2016-11-22",27.54,27.56,27.04,27.42,1346100.0],["2016-11-23",27.29,27.47,27.1,27.35,1178500.0],["2016-11-25",27.39,27.45,27.14,27.35,376700.0],["2016-11-28",27.23,27.63,27.23,27.54,2057700.0],["2016-11-29",27.48,27.52,27.11,27.2,1503100.0],["2016-11-30",27.42,27.49,26.85,26.85,1559400.0],["2016-12-01",26.91,26.91,26.37,26.42,2192200.0],["2016-12-02",26.32,26.77,26.27,26.45,2063800.0],["2016-12-05",26.66,27.33,26.5,27.23,2141100.0],["2016-12-06",27.2,27.56,26.87,27.41,2169300.0],["2016-12-07",27.39,27.94,27.04,27.89,2003900.0],["2016-12-08",27.89,29.07,27.72,28.75,2301400.0],["2016-12-09",28.73,28.8,28.34,28.6,1452000.0],["2016-12-12",28.49,28.65,28.09,28.29,1295800.0],["2016-12-13",28.32,28.68,28.18,28.62,1157500.0],["2016-12-14",28.51,29.0,28.34,28.54,3544800.0],["2016-12-15",28.51,28.72,28.14,28.15,1099600.0],["2016-12-16",28.15,28.54,28.1,28.23,2328800.0],["2016-12-19",28.3,28.4,28.01,28.04,1005300.0],["2016-12-20",28.14,28.26,27.46,27.57,1294700.0],["2016-12-21",27.6,27.66,27.16,27.32,1394400.0],["2016-12-22",27.32,27.38,26.64,26.7,1315700.0],["2016-12-23",26.55,26.97,26.55,26.97,574900.0],["2016-12-27",27.02,27.38,27.02,27.33,542100.0],["2016-12-28",27.4,27.5,26.99,27.09,809900.0],["2016-12-29",27.06,27.26,26.92,27.25,849400.0],["2016-12-30",27.3,27.3,27.08,27.17,1215200.0],["2017-01-03",27.33,27.91,27.14,27.58,1507300.0],["2017-01-04",27.67,28.66,27.62,28.64,1645600.0],["2017-01-05",28.42,28.78,28.16,28.34,1447700.0],["2017-01-06",28.48,28.76,28.29,28.75,1002300.0],["2017-01-09",28.9,28.9,28.44,28.53,1238400.0],["2017-01-10",28.53,28.6,28.17,28.31,937700.0],["2017-01-11",27.95,28.48,27.81,28.47,1303000.0],["2017-01-12",28.33,28.48,27.9,28.45,1199600.0],["2017-01-13",28.45,28.66,28.44,28.51,628000.0],["2017-01-17",28.52,28.64,28.1,28.2,826200.0],["2017-01-18",28.15,28.83,28.02,28.72,1942100.0],["2017-01-19",28.76,28.86,28.3,28.42,1286600.0],["2017-01-20",28.52,28.62,28.35,28.47,1199600.0],["2017-01-23",28.41,28.53,28.11,28.4,1174000.0],["2017-01-24",28.54,28.91,28.42,28.64,995900.0],["2017-01-25",28.87,29.18,28.57,29.16,1258400.0],["2017-01-26",28.99,29.25,28.9,28.92,955900.0],["2017-01-27",28.9,29.12,28.74,29.12,1132900.0],["2017-01-30",28.95,29.07,28.59,29.03,1429100.0],["2017-01-31",28.92,29.46,28.88,29.36,1829200.0],["2017-02-01",29.57,29.71,29.09,29.53,1189100.0],["2017-02-02",29.41,29.83,29.2,29.77,1422200.0],["2017-02-03",30.0,30.26,29.88,30.2,1382500.0],["2017-02-06",29.87,30.17,29.76,29.92,880800.0],["2017-02-07",29.91,30.01,29.68,29.94,839800.0],["2017-02-08",30.0,30.43,29.73,30.17,2178100.0],["2017-02-09",30.17,33.32,30.13,32.74,5322200.0],["2017-02-10",32.33,32.54,31.48,31.68,4870900.0],["2017-02-13",31.8,32.03,31.61,31.87,1651100.0],["2017-02-14",31.58,31.71,31.24,31.56,1679500.0],["2017-02-15",31.51,31.66,31.28,31.59,1281200.0],["2017-02-16",31.62,32.08,31.0,31.07,2171100.0],["2017-02-17",30.95,31.21,30.7,31.07,2124000.0],["2017-02-21",31.0,31.81,30.9,31.73,2850300.0],["2017-02-22",31.71,31.73,31.34,31.4,1785900.0],["2017-02-23",31.91,31.91,31.18,31.36,1108000.0],["2017-02-24",31.11,31.34,30.93,31.28,866000.0],["2017-02-27",31.2,31.45,31.13,31.36,1270900.0],["2017-02-28",31.27,31.41,30.84,31.1,1589700.0],["2017-03-01",31.47,31.68,31.32,31.43,1680800.0],["2017-03-02",31.27,31.46,31.03,31.09,1869700.0],["2017-03-03",31.14,31.64,30.97,31.46,1561600.0],["2017-03-06",31.19,31.4,31.02,31.26,1298800.0],["2017-03-07",31.12,31.41,31.04,31.09,1371200.0],["2017-03-08",31.13,31.23,30.97,31.0,1149900.0],["2017-03-09",31.15,31.15,30.92,31.11,1016600.0],["2017-03-10",31.44,31.57,31.12,31.38,1196300.0],["2017-03-13",31.35,31.46,30.94,30.99,1714700.0],["2017-03-14",30.95,31.15,30.58,30.97,2898600.0],["2017-03-15",31.11,31.2,30.76,31.07,1966000.0],["2017-03-16",31.27,31.51,31.07,31.2,1353900.0],["2017-03-17",31.37,31.4,30.76,30.76,1070200.0],["2017-03-20",30.8,30.99,30.62,30.94,1220800.0],["2017-03-21",31.16,31.36,30.23,30.27,1480700.0],["2017-03-22",30.25,30.38,30.02,30.38,900700.0],["2017-03-23",30.36,30.58,30.24,30.44,770700.0],["2017-03-24",30.58,30.63,30.28,30.3,2502700.0],["2017-03-27",29.99,30.53,29.73,30.41,879300.0],["2017-03-28",30.41,30.91,30.25,30.8,1015300.0],["2017-03-29",30.67,31.03,30.53,31.02,970100.0],["2017-03-30",31.02,31.27,31.0,31.27,903500.0],["2017-03-31",31.27,31.56,31.12,31.12,1221200.0],["2017-04-03",31.09,31.38,30.35,30.46,1055800.0],["2017-04-04",30.41,30.63,30.29,30.38,640900.0],["2017-04-05",30.53,30.76,30.04,30.08,866600.0],["2017-04-06",30.1,30.3,29.9,30.24,1189500.0],["2017-04-07",30.16,30.37,30.07,30.29,1302100.0],["2017-04-10",30.29,30.51,30.2,30.41,944400.0],["2017-04-11",30.25,30.51,30.04,30.44,800900.0],["2017-04-12",30.46,30.46,30.19,30.31,911800.0],["2017-04-13",30.28,30.6,30.16,30.44,999000.0],["2017-04-17",30.6,31.14,30.53,31.04,1340800.0],["2017-04-18",30.82,31.21,30.76,30.97,1285300.0],["2017-04-19",31.15,31.48,31.1,31.32,1212400.0],["2017-04-20",31.45,32.13,31.23,31.94,2313800.0],["2017-04-21",31.88,31.96,31.04,31.06,1604800.0],["2017-04-24",31.61,31.65,31.24,31.41,1470700.0],["2017-04-25",31.58,31.61,31.19,31.57,1938200.0],["2017-04-26",31.44,32.2,31.44,32.0,2348100.0],["2017-04-27",29.36,30.88,28.68,29.37,6400700.0],["2017-04-28",29.41,29.48,28.82,29.18,2865000.0],["2017-05-01",29.21,29.34,28.93,29.04,2291500.0],["2017-05-02",29.01,29.24,28.95,29.12,2056300.0],["2017-05-03",28.99,29.35,28.95,29.11,1461700.0],["2017-05-04",29.25,29.25,28.8,29.05,1312200.0],["2017-05-05",29.14,29.42,28.79,29.4,1578500.0],["2017-05-08",29.35,29.47,29.0,29.16,1107400.0],["2017-05-09",29.16,29.37,28.81,29.1,1209300.0],["2017-05-10",29.07,29.12,28.84,29.0,955600.0],["2017-05-11",28.92,28.92,28.44,28.57,1328200.0],["2017-05-12",28.57,28.94,28.46,28.87,1160400.0],["2017-05-15",28.96,29.51,28.96,29.27,1469700.0],["2017-05-16",29.29,29.33,29.07,29.26,1086100.0],["2017-05-17",29.26,29.26,28.2,28.21,1675300.0],["2017-05-18",28.23,28.35,27.97,28.04,1255500.0],["2017-05-19",28.21,28.84,28.16,28.56,1285600.0],["2017-05-22",28.59,28.99,28.55,28.95,1149000.0],["2017-05-23",29.02,29.12,28.63,28.77,1040800.0],["2017-05-24",28.39,28.79,27.95,28.38,1982700.0],["2017-05-25",28.55,29.02,28.5,28.85,1027900.0],["2017-05-26",28.78,28.86,28.57,28.6,877200.0],["2017-05-30",28.48,28.66,28.06,28.15,956700.0],["2017-05-31",28.17,28.19,27.19,27.26,2452700.0],["2017-06-01",27.36,27.89,27.26,27.69,2405000.0],["2017-06-02",27.66,27.78,27.33,27.4,1833000.0],["2017-06-05",27.36,27.66,27.21,27.32,1393400.0],["2017-06-06",27.18,27.95,27.05,27.74,1322300.0],["2017-06-07",27.77,27.94,27.55,27.76,960500.0],["2017-06-08",27.76,27.91,27.56,27.8,916900.0],["2017-06-09",27.79,28.22,27.77,27.93,1504800.0],["2017-06-12",27.62,28.39,27.6,28.04,2351900.0],["2017-06-13",28.22,28.71,28.18,28.41,1599900.0],["2017-06-14",28.43,28.75,28.25,28.45,1451000.0],["2017-06-15",28.12,28.69,28.05,28.38,2109600.0],["2017-06-16",28.31,28.44,27.72,28.3,23434800.0],["2017-06-19",28.59,28.8,28.34,28.66,2164600.0],["2017-06-20",28.54,28.7,28.43,28.45,1902200.0],["2017-06-21",28.64,29.02,28.34,29.0,1789900.0],["2017-06-22",28.99,29.37,28.76,29.2,1837700.0],["2017-06-23",29.3,30.1,29.19,29.76,7058400.0],["2017-06-26",29.86,30.16,29.55,29.7,2253400.0],["2017-06-27",29.7,29.95,29.5,29.6,1614900.0],["2017-06-28",29.81,30.22,29.76,30.04,1907400.0],["2017-06-29",30.09,30.15,29.39,29.86,1742100.0],["2017-06-30",29.95,30.11,29.48,29.49,1992200.0],["2017-07-03",29.56,29.93,29.33,29.61,761200.0],["2017-07-05",29.59,29.63,29.1,29.28,1161900.0],["2017-07-06",29.14,29.23,28.33,28.43,1475300.0],["2017-07-07",28.5,28.68,28.36,28.38,1671400.0],["2017-07-10",28.4,28.72,28.33,28.59,1380300.0],["2017-07-11",28.62,28.79,28.39,28.74,1531400.0],["2017-07-12",28.9,29.1,28.83,28.9,1985800.0],["2017-07-13",29.04,29.46,28.84,29.27,1338900.0],["2017-07-14",29.39,29.66,29.2,29.55,1424500.0],["2017-07-17",29.56,29.85,29.43,29.47,1277000.0],["2017-07-18",29.45,29.53,29.21,29.39,789000.0],["2017-07-19",29.33,29.42,29.07,29.4,1474200.0],["2017-07-20",29.49,29.56,29.29,29.5,1899000.0],["2017-07-21",29.45,29.63,28.95,29.12,1976400.0],["2017-07-24",29.14,29.35,28.84,29.25,1323700.0],["2017-07-25",29.31,29.78,29.26,29.7,1815900.0],["2017-07-26",29.89,29.92,29.3,29.38,1945500.0],["2017-07-27",30.37,32.8,29.7,31.88,6826400.0],["2017-07-28",31.75,31.89,31.11,31.5,3109900.0],["2017-07-31",31.61,32.05,31.25,31.82,2703900.0],["2017-08-01",31.82,32.95,31.72,32.47,2798800.0],["2017-08-02",32.49,32.93,32.16,32.35,3047200.0],["2017-08-03",32.18,32.4,31.86,32.22,2046600.0],["2017-08-04",32.37,32.45,31.75,31.91,1256700.0],["2017-08-07",31.91,32.17,31.71,31.86,1228600.0],["2017-08-08",31.79,32.12,31.45,31.65,2327600.0],["2017-08-09",31.46,31.79,31.24,31.54,960600.0],["2017-08-10",31.38,31.49,30.85,30.85,961100.0],["2017-08-11",30.77,30.94,30.66,30.83,1183200.0],["2017-08-14",31.0,31.28,30.92,31.09,1546400.0],["2017-08-15",31.08,31.25,30.95,31.0,1502600.0],["2017-08-16",31.04,31.15,30.87,30.93,557200.0],["2017-08-17",30.7,31.11,30.27,30.28,968300.0],["2017-08-18",30.22,30.35,29.92,30.08,1662200.0],["2017-08-21",30.02,30.29,29.9,30.14,1447500.0],["2017-08-22",30.21,30.47,30.09,30.42,932800.0],["2017-08-23",30.24,30.73,30.11,30.51,744200.0],["2017-08-24",30.62,30.95,30.58,30.8,854200.0],["2017-08-25",30.77,31.13,30.63,30.84,1036600.0],["2017-08-28",30.9,31.04,30.78,31.04,1185100.0],["2017-08-29",30.75,31.04,30.71,30.98,1626700.0],["2017-08-30",30.95,31.27,30.81,31.22,695100.0],["2017-08-31",31.31,31.97,31.26,31.92,1360400.0],["2017-09-01",31.96,32.26,31.78,32.19,1121000.0],["2017-09-05",32.1,32.13,31.42,31.71,2042800.0],["2017-09-06",31.79,31.91,30.98,31.05,1688300.0],["2017-09-07",31.16,31.65,30.64,30.66,1471400.0],["2017-09-08",30.69,30.93,30.37,30.74,2451200.0],["2017-09-11",30.98,31.84,30.9,31.79,2518100.0],["2017-09-12",31.76,31.97,31.48,31.94,1102500.0],["2017-09-13",31.88,31.98,31.52,31.61,776800.0],["2017-09-14",31.47,32.23,31.19,32.06,1680500.0],["2017-09-15",31.87,32.67,31.82,32.63,2649000.0],["2017-09-18",32.69,33.16,32.67,33.05,1364100.0],["2017-09-19",33.11,33.36,32.79,32.98,1346300.0],["2017-09-20",32.98,33.26,32.75,33.2,1462500.0],["2017-09-21",33.19,33.35,32.81,32.88,870200.0],["2017-09-22",32.82,33.03,32.67,32.97,750400.0],["2017-09-25",32.9,33.0,32.64,32.85,871600.0],["2017-09-26",32.88,33.67,32.86,33.22,1986800.0],["2017-09-27",33.37,33.69,33.2,33.6,1316600.0],["2017-09-28",33.59,33.89,33.42,33.76,1467700.0],["2017-09-29",33.78,33.89,33.48,33.79,1024900.0],["2017-10-02",33.8,33.99,33.77,33.95,1051300.0],["2017-10-03",33.96,34.24,33.77,34.1,1324000.0],["2017-10-04",34.11,34.3,33.7,33.72,1417600.0],["2017-10-05",33.76,33.86,33.4,33.67,914800.0],["2017-10-06",33.59,33.74,33.12,33.42,1550000.0],["2017-10-09",33.42,33.5,33.05,33.16,595700.0],["2017-10-10",33.28,33.43,32.92,33.07,889400.0],["2017-10-11",33.1,33.21,32.59,32.69,1294400.0],["2017-10-12",32.62,32.69,32.48,32.63,988500.0],["2017-10-13",32.79,33.36,32.79,33.21,826200.0],["2017-10-16",33.29,33.4,32.77,32.97,879800.0],["2017-10-17",32.93,32.95,32.03,32.11,1169800.0],["2017-10-18",32.16,32.31,31.77,32.22,1382800.0],["2017-10-19",32.0,32.32,31.92,32.31,550400.0],["2017-10-20",32.44,32.58,32.17,32.54,563500.0],["2017-10-23",32.48,32.62,32.13,32.2,795700.0],["2017-10-24",32.28,32.65,32.14,32.56,712800.0],["2017-10-25",32.52,32.79,32.24,32.59,1115300.0],["2017-10-26",32.72,32.75,32.42,32.57,971000.0],["2017-10-27",32.67,33.52,32.6,33.51,1796400.0],["2017-10-30",33.28,33.95,33.09,33.87,2470800.0],["2017-10-31",33.87,33.9,33.1,33.45,1563600.0],["2017-11-01",33.59,33.6,32.84,33.29,2116700.0],["2017-11-02",34.77,38.08,34.74,37.06,5398100.0],["2017-11-03",37.15,37.29,35.87,36.09,2264800.0],["2017-11-06",36.08,36.18,35.43,35.53,2100500.0],["2017-11-07",35.35,35.51,34.51,34.62,1690900.0],["2017-11-08",34.5,35.8,34.37,35.64,1684600.0],["2017-11-09",34.88,35.98,34.81,35.26,1444300.0],["2017-11-10",35.09,35.65,35.01,35.35,803700.0],["2017-11-13",36.15,36.3,35.65,35.83,1071700.0],["2017-11-14",35.81,35.91,35.58,35.77,1149200.0],["2017-11-15",35.51,35.78,35.31,35.42,902300.0],["2017-11-16",35.53,36.0,35.43,35.85,980400.0],["2017-11-17",35.85,36.06,35.62,35.83,627200.0],["2017-11-20",35.85,36.21,35.77,36.15,714700.0],["2017-11-21",36.28,36.49,35.96,36.39,613900.0],["2017-11-22",36.43,36.62,36.25,36.41,565000.0],["2017-11-24",36.74,36.85,36.34,36.76,268900.0],["2017-11-27",36.73,36.88,36.38,36.61,561200.0],["2017-11-28",36.61,37.02,36.59,36.96,627400.0],["2017-11-29",37.0,37.69,36.91,37.66,1285000.0],["2017-11-30",37.76,38.18,37.65,38.01,2259900.0],["2017-12-01",37.85,38.2,37.01,37.73,1555100.0],["2017-12-04",37.75,38.28,37.65,37.98,1705500.0],["2017-12-05",38.28,38.69,37.72,38.52,2060700.0],["2017-12-06",38.4,38.57,37.28,37.38,1262300.0],["2017-12-07",37.39,37.7,37.19,37.53,1222100.0],["2017-12-08",37.77,38.19,37.31,38.15,1348900.0],["2017-12-11",37.71,38.42,37.71,38.4,998600.0],["2017-12-12",38.4,38.66,38.05,38.54,1032400.0],["2017-12-13",38.47,39.13,38.08,38.91,2479500.0],["2017-12-14",38.84,39.33,38.59,38.71,2081100.0],["2017-12-15",38.79,38.79,38.24,38.57,4022100.0],["2017-12-18",38.87,39.34,38.77,39.2,1126600.0],["2017-12-19",39.16,39.16,38.72,38.97,753400.0],["2017-12-20",39.07,39.15,38.59,38.89,712500.0],["2017-12-21",39.0,39.03,38.58,38.66,837900.0],["2017-12-22",38.6,38.6,38.4,38.53,587600.0],["2017-12-26",38.4,38.75,38.32,38.68,415700.0],["2017-12-27",38.68,38.96,38.65,38.79,448800.0],["2017-12-28",38.85,38.89,38.34,38.48,677900.0],["2017-12-29",38.69,38.79,38.45,38.46,600800.0],["2018-01-02",38.8,38.8,38.34,38.49,1059400.0],["2018-01-03",38.42,38.72,38.39,38.68,863300.0],["2018-01-04",38.78,38.8,38.49,38.65,729200.0],["2018-01-05",38.86,38.93,38.68,38.83,577000.0],["2018-01-08",38.69,38.86,38.5,38.82,1042000.0],["2018-01-09",38.97,39.0,38.34,38.4,871100.0],["2018-01-10",38.24,38.28,37.86,37.99,967000.0],["2018-01-11",38.09,38.26,37.98,38.18,1229300.0],["2018-01-12",38.16,38.53,37.98,38.32,999800.0],["2018-01-16",38.28,38.49,37.65,37.77,1283100.0],["2018-01-17",37.96,38.85,37.88,38.81,693900.0],["2018-01-18",38.89,39.1,38.69,38.81,870600.0],["2018-01-19",38.92,39.3,38.82,39.09,567900.0],["2018-01-22",38.98,39.05,38.51,38.85,685800.0],["2018-01-23",39.92,40.5,39.4,39.83,825600.0],["2018-01-24",39.91,40.35,39.82,39.9,1362200.0],["2018-01-25",40.03,40.19,39.66,40.19,1144600.0],["2018-01-26",40.23,40.87,39.95,40.86,870000.0],["2018-01-29",40.73,41.32,40.72,41.22,1147200.0],["2018-01-30",40.95,41.3,40.63,40.89,1594600.0],["2018-01-31",41.04,41.32,40.45,40.5,1359200.0],["2018-02-01",40.44,41.42,40.31,41.37,914600.0],["2018-02-02",42.53,42.74,40.8,40.8,2559600.0],["2018-02-05",40.41,41.41,40.18,40.34,1624200.0],["2018-02-06",39.56,40.46,38.93,39.75,2404100.0],["2018-02-07",39.69,40.54,39.65,40.1,2720100.0],["2018-02-08",41.0,41.44,36.5,37.3,4599800.0],["2018-02-09",36.67,37.44,33.63,35.0,5688200.0],["2018-02-12",35.36,36.17,34.81,35.93,3239400.0],["2018-02-13",35.78,36.45,35.31,36.22,2055500.0],["2018-02-14",35.97,37.1,35.86,36.69,1287600.0],["2018-02-15",36.92,37.08,36.3,37.02,1223100.0],["2018-02-16",36.61,37.2,36.45,36.71,996700.0],["2018-02-20",36.27,36.93,36.27,36.76,930800.0],["2018-02-21",36.85,37.37,36.46,36.46,1112500.0],["2018-02-22",36.57,36.96,36.43,36.61,787600.0],["2018-02-23",36.93,37.3,36.93,37.2,834200.0],["2018-02-26",37.2,37.54,36.88,37.3,1199800.0],["2018-02-27",37.3,37.41,36.81,36.84,1288700.0],["2018-02-28",36.98,37.4,36.68,36.82,1628300.0],["2018-03-01",37.01,38.32,36.85,38.13,1898100.0],["2018-03-02",37.85,39.3,37.66,39.18,1716800.0],["2018-03-05",40.11,41.69,39.59,41.65,2774800.0],["2018-03-06",41.73,42.84,41.5,41.94,2038300.0],["2018-03-07",41.58,42.27,41.41,41.59,1138200.0],["2018-03-08",41.7,41.92,41.3,41.75,720100.0],["2018-03-09",42.0,42.55,42.0,42.4,762400.0],["2018-03-12",42.4,42.74,41.91,42.59,1018500.0],["2018-03-13",42.68,42.71,42.03,42.3,844300.0],["2018-03-14",42.38,42.6,42.0,42.45,665400.0],["2018-03-15",42.45,42.6,42.04,42.36,1076900.0],["2018-03-16",42.43,42.82,42.0,42.01,1366700.0],["2018-03-19",41.94,42.58,41.62,42.45,946900.0],["2018-03-20",42.34,42.48,41.84,42.14,1181800.0],["2018-03-21",42.05,42.57,41.94,41.94,832500.0],["2018-03-22",41.5,41.82,40.71,40.71,1022200.0],["2018-03-23",40.75,41.01,39.89,39.9,1045300.0],["2018-03-26",40.46,40.75,39.94,40.73,833000.0],["2018-03-27",40.54,40.82,39.47,39.57,1185700.0],["2018-03-28",39.43,39.65,38.65,38.75,1485700.0],["2018-03-29",38.98,40.05,38.86,39.67,1401900.0],["2018-04-02",39.72,39.97,38.92,39.15,975000.0],["2018-04-03",39.34,39.79,39.19,39.58,1052200.0],["2018-04-04",39.04,39.96,38.95,39.85,784200.0],["2018-04-05",40.08,40.17,39.74,39.92,878900.0],["2018-04-06",39.75,39.97,39.12,39.37,572800.0],["2018-04-09",39.57,39.95,39.21,39.26,544900.0],["2018-04-10",39.81,40.44,39.65,39.92,1175200.0],["2018-04-11",39.79,40.75,39.54,40.09,1071300.0],["2018-04-12",40.16,40.73,40.16,40.46,822000.0],["2018-04-13",40.59,40.61,39.9,40.07,461900.0],["2018-04-16",40.4,40.99,40.27,40.91,945200.0],["2018-04-17",41.04,41.63,41.04,41.51,781000.0],["2018-04-18",41.48,41.9,41.32,41.6,585200.0],["2018-04-19",41.52,41.64,41.2,41.41,460900.0],["2018-04-20",41.27,41.5,40.78,40.93,525200.0],["2018-04-23",41.08,41.16,40.35,40.61,335400.0],["2018-04-24",40.92,41.2,39.76,40.25,607100.0],["2018-04-25",40.2,40.23,39.6,40.13,454400.0],["2018-04-26",40.35,40.94,40.28,40.76,599600.0],["2018-04-27",41.02,41.03,40.56,40.93,827800.0],["2018-04-30",41.1,41.36,40.89,40.92,936800.0],["2018-05-01",40.74,41.03,40.44,41.0,872700.0],["2018-05-02",40.97,41.14,40.72,40.81,829700.0],["2018-05-03",40.81,41.08,39.87,40.0,2485400.0],["2018-05-04",38.01,38.95,36.62,38.06,4829200.0],["2018-05-07",38.0,38.71,37.88,38.46,1653300.0],["2018-05-08",38.56,39.51,38.56,39.25,1212400.0],["2018-05-09",39.28,39.63,39.17,39.48,695600.0],["2018-05-10",39.79,40.07,39.56,39.59,707100.0],["2018-05-11",39.66,39.93,39.18,39.48,1398900.0],["2018-05-14",39.41,39.56,37.94,37.99,1603000.0],["2018-05-15",37.69,38.05,37.41,38.0,1239800.0],["2018-05-16",38.1,38.41,37.94,38.02,855100.0],["2018-05-17",39.75,40.45,38.83,38.86,1623900.0],["2018-05-18",38.71,39.39,38.41,38.69,969500.0],["2018-05-21",38.78,38.97,38.28,38.49,841200.0],["2018-05-22",38.6,38.6,38.28,38.3,550000.0],["2018-05-23",38.2,38.5,37.95,38.39,452600.0],["2018-05-24",38.47,38.9,38.31,38.8,712100.0],["2018-05-25",38.67,38.95,38.57,38.77,370200.0],["2018-05-29",38.28,38.79,38.28,38.67,446300.0],["2018-05-30",39.85,40.33,39.57,39.65,1032700.0],["2018-05-31",39.65,40.01,39.6,39.87,1253600.0],["2018-06-01",39.94,40.43,39.67,39.7,801300.0],["2018-06-04",39.9,40.84,39.85,40.76,699200.0],["2018-06-05",40.98,41.65,40.66,41.65,784600.0],["2018-06-06",41.65,42.69,41.49,42.63,986800.0],["2018-06-07",42.67,42.76,40.81,41.08,1706100.0],["2018-06-08",40.86,40.98,40.38,40.72,930000.0],["2018-06-11",40.89,41.25,40.49,41.0,769700.0],["2018-06-12",41.19,41.34,40.76,41.0,970400.0],["2018-06-13",41.23,42.23,41.03,41.9,1198100.0],["2018-06-14",41.91,42.5,41.75,42.25,1194500.0],["2018-06-15",42.31,43.33,42.05,43.26,3428400.0],["2018-06-18",43.05,44.27,43.0,44.0,1440800.0],["2018-06-19",43.51,43.71,42.82,43.46,895100.0],["2018-06-20",43.7,43.93,43.15,43.34,682900.0],["2018-06-21",43.42,43.5,42.53,42.68,552300.0],["2018-06-22",42.47,42.47,40.83,41.08,2469800.0],["2018-06-25",40.84,40.95,39.37,39.91,1112000.0],["2018-06-26",39.98,40.64,39.98,40.25,878600.0],["2018-06-27",40.37,40.44,39.49,39.55,878600.0],["2018-06-28",39.35,39.96,39.19,39.84,1109000.0],["2018-06-29",40.16,40.68,39.89,40.15,1157200.0],["2018-07-02",40.02,41.11,39.92,41.01,970100.0],["2018-07-03",41.31,41.52,40.92,41.01,534500.0],["2018-07-05",41.16,41.46,40.9,41.31,1138600.0],["2018-07-06",41.37,41.84,41.2,41.84,683700.0],["2018-07-09",41.97,42.39,41.78,42.38,742000.0],["2018-07-10",42.38,42.6,42.14,42.28,974300.0],["2018-07-11",42.01,42.46,41.91,42.11,1191800.0],["2018-07-12",42.75,43.23,42.27,43.19,1429700.0],["2018-07-13",43.21,43.41,42.8,43.01,881000.0],["2018-07-16",43.08,43.38,42.84,43.0,1183400.0],["2018-07-17",42.89,43.34,42.51,43.33,1145900.0],["2018-07-18",43.18,43.32,42.88,43.02,889500.0],["2018-07-19",42.79,43.02,42.58,42.97,817000.0],["2018-07-20",42.87,42.9,41.32,41.36,1143400.0],["2018-07-23",41.38,42.45,41.38,42.39,1315200.0],["2018-07-24",42.66,42.84,40.38,40.86,1189900.0],["2018-07-25",40.72,41.38,40.69,41.03,686600.0],["2018-07-26",40.86,41.26,40.85,41.1,653900.0],["2018-07-27",41.32,41.38,39.82,40.29,1017200.0],["2018-07-30",40.26,40.26,37.82,37.98,1933800.0],["2018-07-31",37.99,38.67,37.29,38.29,2470800.0],["2018-08-01",38.24,38.61,37.64,38.01,1216200.0],["2018-08-02",37.6,38.96,37.6,38.66,1277500.0],["2018-08-03",39.3,40.17,37.23,38.13,2620900.0],["2018-08-06",38.01,39.33,37.79,39.14,1267500.0],["2018-08-07",39.45,39.75,39.15,39.71,1095600.0],["2018-08-08",39.85,40.52,39.81,40.46,937500.0],["2018-08-09",40.38,41.07,40.29,40.61,1451500.0],["2018-08-10",40.26,40.92,40.26,40.63,760500.0],["2018-08-13",40.55,40.87,40.21,40.6,927100.0],["2018-08-14",40.62,40.99,40.49,40.93,712700.0],["2018-08-15",40.69,40.99,40.37,40.51,1064400.0],["2018-08-16",40.75,40.88,40.04,40.25,670100.0],["2018-08-17",40.14,40.76,39.85,40.59,881600.0],["2018-08-20",40.46,41.12,40.46,41.03,530000.0],["2018-08-21",40.95,41.18,40.72,40.73,617500.0],["2018-08-22",40.63,40.99,40.4,40.59,673300.0],["2018-08-23",40.44,40.62,40.12,40.4,925500.0],["2018-08-24",40.6,41.14,40.59,40.9,828000.0],["2018-08-27",41.08,41.45,40.92,41.23,624000.0],["2018-08-28",41.19,41.38,41.03,41.28,524700.0],["2018-08-29",41.1,41.59,41.1,41.41,513600.0],["2018-08-30",41.27,41.54,41.12,41.31,501900.0],["2018-08-31",41.12,41.55,41.06,41.47,712600.0],["2018-09-04",41.32,41.43,40.87,40.99,938000.0],["2018-09-05",40.95,40.95,39.03,39.08,1519700.0],["2018-09-06",39.11,39.14,38.47,38.93,1246700.0],["2018-09-07",38.87,39.14,38.46,38.78,829200.0],["2018-09-10",39.17,39.17,38.7,39.03,675500.0],["2018-09-11",38.76,38.99,38.47,38.92,858900.0],["2018-09-12",38.99,39.7,38.9,39.6,718400.0],["2018-09-13",39.81,40.27,39.7,39.91,647700.0],["2018-09-14",39.98,40.35,39.83,39.86,885700.0],["2018-09-17",39.72,39.85,37.9,37.96,1151200.0],["2018-09-18",38.0,38.4,37.54,38.07,872900.0],["2018-09-19",38.15,38.92,38.04,38.9,990000.0],["2018-09-20",39.06,39.46,39.01,39.31,1073500.0],["2018-09-21",39.28,39.52,38.61,38.72,1390800.0],["2018-09-24",38.61,38.61,38.08,38.43,671200.0],["2018-09-25",38.58,38.67,38.14,38.52,1370700.0],["2018-09-26",38.6,38.85,38.31,38.33,1138500.0],["2018-09-27",38.3,38.49,37.85,37.88,821200.0],["2018-09-28",37.72,38.08,37.64,37.71,813100.0],["2018-10-01",37.94,38.08,37.35,37.44,1071500.0],["2018-10-02",37.37,37.78,37.19,37.36,1206400.0],["2018-10-03",37.4,37.74,37.21,37.5,511800.0],["2018-10-04",37.37,37.42,36.71,37.19,877100.0],["2018-10-05",37.13,37.49,36.5,36.77,685700.0],["2018-10-08",36.54,36.78,35.69,36.04,1001500.0],["2018-10-09",35.91,36.25,35.53,35.69,794900.0],["2018-10-10",35.54,35.67,34.49,34.5,1146800.0],["2018-10-11",34.32,35.0,34.09,34.13,1329100.0],["2018-10-12",34.92,35.17,34.5,34.99,1210600.0],["2018-10-15",34.98,35.12,34.64,34.72,531100.0],["2018-10-16",35.08,35.56,34.89,35.49,1474000.0],["2018-10-17",35.39,35.61,34.97,35.31,951700.0],["2018-10-18",35.32,35.51,35.0,35.45,1048100.0],["2018-10-19",35.68,35.99,35.19,35.2,951000.0],["2018-10-22",35.39,36.21,35.35,35.99,1028200.0],["2018-10-23",35.58,36.13,35.36,35.83,1096000.0],["2018-10-24",35.65,36.28,34.63,34.64,1240100.0],["2018-10-25",34.94,35.92,34.9,35.75,1067400.0],["2018-10-26",35.15,35.82,34.53,35.07,1096100.0],["2018-10-29",35.71,36.03,34.06,34.59,1026700.0],["2018-10-30",34.64,35.67,34.58,35.41,1373600.0],["2018-10-31",35.88,36.76,35.78,36.4,1800100.0],["2018-11-01",36.65,36.8,35.98,36.62,2203300.0],["2018-11-02",37.11,37.34,35.08,35.77,2942900.0],["2018-11-05",35.71,36.53,34.88,36.22,1394800.0],["2018-11-06",36.03,36.56,35.46,36.43,1089000.0],["2018-11-07",37.45,38.51,37.28,38.5,1248500.0],["2018-11-08",38.2,38.48,37.95,38.16,783400.0],["2018-11-09",37.84,38.0,37.27,37.66,595900.0],["2018-11-12",37.47,37.94,37.12,37.64,1118100.0],["2018-11-13",37.69,38.34,37.46,37.75,1072900.0],["2018-11-14",38.13,38.16,37.28,37.4,648000.0],["2018-11-15",37.21,38.1,37.12,37.84,1413100.0],["2018-11-16",37.68,37.98,37.56,37.73,1191200.0],["2018-11-19",37.42,37.53,35.52,35.87,1607300.0],["2018-11-20",35.22,36.28,34.67,35.75,1833600.0],["2018-11-21",36.04,36.51,35.74,36.02,654000.0],["2018-11-23",35.73,36.6,35.7,36.34,217600.0],["2018-11-26",36.83,37.29,36.62,36.81,913600.0],["2018-11-27",36.55,37.06,36.53,36.76,557600.0],["2018-11-28",37.03,37.92,36.82,37.91,1216800.0],["2018-11-29",37.63,38.27,37.41,37.8,726800.0],["2018-11-30",37.8,38.07,37.39,37.63,1297000.0],["2018-12-03",38.13,38.44,37.57,38.26,1185800.0],["2018-12-04",38.26,38.47,37.19,37.58,960600.0],["2018-12-06",36.84,37.74,36.69,37.7,928900.0],["2018-12-07",37.59,37.88,36.52,36.78,943300.0],["2018-12-10",36.68,37.37,36.3,36.69,1317700.0],["2018-12-11",37.37,37.51,37.08,37.34,1522300.0],["2018-12-12",37.81,38.44,37.56,38.0,1220500.0],["2018-12-13",38.2,38.25,36.97,37.49,1718300.0],["2018-12-14",37.15,37.68,36.84,37.42,1258200.0],["2018-12-17",37.21,37.66,36.56,36.68,1329200.0],["2018-12-18",37.1,37.28,36.23,36.44,1361800.0],["2018-12-19",36.43,37.26,36.05,36.57,1013200.0],["2018-12-20",36.48,36.87,35.92,36.59,1171200.0],["2018-12-21",36.61,36.74,35.61,35.89,3032200.0],["2018-12-24",35.66,36.13,35.44,35.44,594400.0],["2018-12-26",35.68,36.8,35.47,36.76,1089600.0],["2018-12-27",36.26,37.32,36.11,37.31,710800.0],["2018-12-28",37.47,37.73,36.83,37.44,920500.0],["2018-12-31",37.66,38.38,37.35,38.36,1316800.0],["2019-01-02",37.65,38.22,37.39,37.75,1220700.0],["2019-01-03",37.3,37.51,36.48,36.99,1101700.0],["2019-01-04",37.59,38.47,37.47,38.41,1369200.0],["2019-01-07",38.5,39.28,38.44,39.17,675400.0],["2019-01-08",39.62,39.97,39.38,39.92,1267800.0],["2019-01-09",39.96,40.04,39.7,39.99,796700.0],["2019-01-10",39.78,40.1,39.58,40.04,762200.0],["2019-01-11",39.8,40.25,39.77,40.11,1045000.0],["2019-01-14",39.81,40.19,39.36,40.09,1248500.0],["2019-01-15",40.19,41.92,40.0,41.72,1537800.0],["2019-01-16",42.51,43.12,42.16,42.86,2289600.0],["2019-01-17",42.93,43.65,42.65,43.32,1266800.0],["2019-01-18",43.75,44.31,43.57,43.98,1573800.0],["2019-01-22",43.81,43.88,42.95,43.36,1094700.0],["2019-01-23",43.53,43.65,43.05,43.59,1032500.0],["2019-01-24",43.66,44.25,43.52,44.02,889900.0],["2019-01-25",44.25,44.58,44.13,44.33,1251900.0],["2019-01-28",43.91,44.33,43.71,44.15,910100.0],["2019-01-29",44.11,44.21,43.75,43.96,726700.0],["2019-01-30",44.15,44.26,43.87,44.26,1053500.0],["2019-01-31",44.11,44.56,44.03,44.38,1816500.0],["2019-02-01",44.43,45.26,44.43,45.0,1180700.0],["2019-02-04",45.2,45.94,45.0,45.86,1132800.0],["2019-02-05",45.89,46.24,45.83,46.22,1474200.0],["2019-02-06",46.31,46.74,45.82,46.74,1158200.0],["2019-02-07",46.19,46.48,45.73,46.0,2219700.0],["2019-02-08",44.99,47.22,44.78,45.86,2923000.0],["2019-02-11",45.74,46.63,45.74,46.28,1830900.0],["2019-02-12",46.58,46.63,45.72,46.35,1370800.0],["2019-02-13",46.32,46.57,45.99,46.31,980900.0],["2019-02-14",46.15,46.5,45.93,46.07,1689600.0],["2019-02-15",46.16,46.46,45.9,46.45,955400.0],["2019-02-19",46.34,46.83,46.25,46.26,888200.0],["2019-02-20",46.38,46.66,46.02,46.43,884000.0],["2019-02-21",46.27,46.78,46.24,46.51,1062400.0],["2019-02-22",46.69,47.04,46.59,46.89,778800.0],["2019-02-25",47.16,47.29,46.81,46.97,926900.0],["2019-02-26",46.94,47.42,46.9,47.26,897300.0],["2019-02-27",47.17,48.39,47.17,48.34,1430600.0],["2019-02-28",48.21,48.87,48.03,48.37,1080700.0],["2019-03-01",48.84,49.41,48.33,49.28,1200400.0],["2019-03-04",49.42,49.42,47.66,48.23,1395100.0],["2019-03-05",48.25,48.44,47.91,48.3,800300.0],["2019-03-06",48.13,48.4,47.54,47.77,1231800.0],["2019-03-07",47.58,47.86,47.31,47.55,1027100.0],["2019-03-08",47.21,47.58,46.91,47.46,981800.0],["2019-03-11",47.63,48.02,47.62,47.9,899200.0],["2019-03-12",47.98,48.24,47.65,48.03,471000.0],["2019-03-13",48.25,48.38,47.95,48.09,829200.0],["2019-03-14",47.94,48.35,47.87,47.94,596100.0],["2019-03-15",47.79,48.43,47.79,47.94,900600.0],["2019-03-18",47.87,48.29,47.51,47.75,580000.0],["2019-03-19",47.83,48.39,47.57,48.32,577300.0],["2019-03-20",46.01,46.66,45.11,45.38,1865600.0],["2019-03-21",44.76,45.88,44.65,45.87,1272300.0],["2019-03-22",45.77,45.82,43.83,43.89,1001300.0],["2019-03-25",43.69,43.97,43.32,43.76,1152400.0],["2019-03-26",44.13,44.76,44.09,44.36,824300.0],["2019-03-27",44.27,44.53,43.18,43.79,1394500.0],["2019-03-28",43.73,44.08,43.45,43.71,842300.0],["2019-03-29",44.14,44.25,43.65,43.65,1893800.0],["2019-04-01",44.08,44.32,43.51,43.63,967900.0],["2019-04-02",43.64,44.02,43.44,43.75,2572900.0],["2019-04-03",44.0,44.44,43.79,44.0,3133600.0],["2019-04-04",44.0,44.31,42.87,43.23,1408100.0],["2019-04-05",43.44,44.0,43.24,43.8,954500.0],["2019-04-08",43.6,43.96,43.18,43.86,575500.0],["2019-04-09",43.6,43.92,43.47,43.49,696900.0],["2019-04-10",43.54,44.09,43.54,43.98,575000.0],["2019-04-11",44.07,44.18,43.79,43.81,965800.0],["2019-04-12",43.96,44.04,43.71,44.02,435900.0],["2019-04-15",44.08,44.55,43.8,43.99,576100.0],["2019-04-16",44.2,44.54,44.02,44.31,675700.0],["2019-04-17",44.52,44.69,44.09,44.42,883300.0],["2019-04-18",44.44,45.22,44.23,44.99,910100.0],["2019-04-22",44.81,45.22,44.71,45.11,615200.0],["2019-04-23",45.23,45.9,45.23,45.61,549100.0],["2019-04-24",45.55,45.83,45.45,45.47,387600.0],["2019-04-25",45.45,45.62,44.78,45.12,647100.0],["2019-04-26",45.1,45.99,45.1,45.75,498500.0],["2019-04-29",45.71,46.13,45.6,46.02,683000.0],["2019-04-30",46.04,46.16,45.46,45.47,745000.0],["2019-05-01",45.53,45.53,44.23,44.29,1262800.0],["2019-05-02",44.35,44.44,43.4,43.72,1732500.0],["2019-05-03",40.0,41.44,39.0,39.33,6209400.0],["2019-05-06",38.48,40.09,38.0,39.79,3052700.0],["2019-05-07",39.61,39.85,37.67,37.89,1832400.0],["2019-05-08",38.21,39.08,37.95,38.57,1585700.0],["2019-05-09",38.17,38.34,37.47,37.71,1121700.0],["2019-05-10",37.47,38.3,36.78,38.1,1533100.0],["2019-05-13",37.1,37.22,36.23,36.33,1083900.0],["2019-05-14",36.58,37.09,36.31,36.86,714700.0],["2019-05-15",36.56,37.08,36.49,36.79,753000.0],["2019-05-16",36.87,37.38,36.73,36.94,894400.0],["2019-05-17",36.49,36.77,35.99,36.05,910200.0],["2019-05-20",35.56,35.98,35.33,35.41,1182400.0],["2019-05-21",35.88,36.05,35.67,35.74,1357600.0],["2019-05-22",35.48,35.85,35.35,35.35,745400.0],["2019-05-23",34.6,34.85,34.2,34.68,1264000.0],["2019-05-24",34.85,34.97,34.39,34.41,850400.0],["2019-05-28",34.48,35.07,34.41,34.41,1090300.0],["2019-05-29",34.14,34.45,33.83,34.27,1027300.0],["2019-05-30",34.22,35.07,34.09,35.05,1390900.0],["2019-05-31",34.51,34.64,34.13,34.34,1223500.0],["2019-06-03",34.3,34.82,34.16,34.62,1453200.0],["2019-06-04",34.97,35.32,34.68,35.32,1057400.0],["2019-06-05",35.57,35.93,35.04,35.91,952800.0],["2019-06-06",35.74,36.25,35.44,36.21,1334600.0],["2019-06-07",36.4,36.57,35.76,35.99,1256800.0],["2019-06-10",36.34,36.4,35.86,35.97,993200.0],["2019-06-11",36.26,36.45,35.19,35.56,1433000.0],["2019-06-12",35.46,36.43,35.28,36.05,1322800.0],["2019-06-13",36.31,36.45,35.92,36.34,819800.0],["2019-06-14",36.14,36.27,35.31,35.32,938000.0],["2019-06-17",35.14,35.14,34.15,34.3,2098800.0],["2019-06-18",34.57,35.19,34.25,34.73,1456800.0],["2019-06-19",34.9,35.22,34.55,34.99,1094300.0],["2019-06-20",35.66,35.66,34.68,34.7,1306600.0],["2019-06-21",34.55,34.8,34.17,34.54,5662900.0],["2019-06-24",34.72,35.4,34.52,34.67,1019100.0],["2019-06-25",34.65,34.9,34.27,34.46,1094300.0],["2019-06-26",34.72,35.31,34.68,34.98,826000.0],["2019-06-27",35.15,35.62,35.0,35.51,904300.0],["2019-06-28",35.69,36.08,35.45,35.85,1501100.0],["2019-07-01",36.41,36.87,36.06,36.73,1768700.0],["2019-07-02",36.82,36.87,36.52,36.84,806500.0],["2019-07-03",37.19,37.36,36.96,37.32,878500.0],["2019-07-05",37.12,37.25,36.65,37.25,397300.0],["2019-07-08",36.98,37.04,36.33,36.52,1230100.0],["2019-07-09",36.37,36.71,36.3,36.65,681700.0],["2019-07-10",36.81,37.04,36.48,36.56,588000.0],["2019-07-11",36.65,36.65,36.1,36.24,741300.0],["2019-07-12",36.16,36.7,36.04,36.64,506500.0],["2019-07-15",36.81,36.81,35.93,36.25,773900.0],["2019-07-16",36.25,36.37,35.93,36.0,565000.0],["2019-07-17",36.09,36.18,35.72,35.73,423600.0],["2019-07-18",35.54,35.67,35.22,35.52,643300.0],["2019-07-19",35.66,35.85,35.12,35.15,772700.0],["2019-07-22",35.27,35.27,34.45,34.51,1465500.0],["2019-07-23",34.73,35.3,34.5,35.23,1906000.0],["2019-07-24",35.3,36.88,35.3,36.66,1451500.0],["2019-07-25",36.65,36.69,35.97,36.57,552000.0],["2019-07-26",36.8,36.96,36.51,36.55,420800.0],["2019-07-29",36.59,36.97,36.04,36.6,604100.0],["2019-07-30",36.45,37.28,36.36,37.25,840000.0],["2019-07-31",37.3,37.62,36.45,36.62,1286200.0],["2019-08-01",36.67,37.35,35.49,35.69,1765700.0],["2019-08-02",35.34,35.52,32.83,32.99,2221800.0],["2019-08-05",31.87,33.21,31.87,33.1,2015400.0],["2019-08-06",33.46,33.83,32.77,33.48,1499200.0],["2019-08-07",33.08,34.34,32.86,34.02,1526800.0],["2019-08-08",34.46,35.46,34.13,35.43,1766700.0],["2019-08-09",35.26,35.86,35.08,35.56,1511500.0],["2019-08-12",35.26,35.37,33.14,33.69,1338900.0],["2019-08-13",33.8,34.66,33.52,33.85,1067300.0],["2019-08-14",33.37,33.48,32.41,32.69,1363100.0],["2019-08-15",32.64,33.0,32.5,32.78,496800.0],["2019-08-16",33.09,33.44,32.94,33.28,604200.0],["2019-08-19",33.76,33.76,32.5,33.22,824200.0],["2019-08-20",33.1,33.13,31.79,31.84,740400.0],["2019-08-21",32.17,32.62,31.8,31.81,1046000.0],["2019-08-22",31.82,32.44,31.8,32.23,571800.0],["2019-08-23",32.07,32.32,31.22,31.28,734600.0],["2019-08-26",31.69,31.69,30.73,31.06,1202400.0],["2019-08-27",31.26,31.43,30.07,30.16,1220600.0],["2019-08-28",30.0,30.15,29.72,29.81,1020800.0],["2019-08-29",30.2,30.71,30.01,30.57,859600.0],["2019-08-30",30.81,31.14,30.69,30.87,624700.0],["2019-09-03",30.64,30.72,29.61,29.92,657800.0],["2019-09-04",30.47,30.47,29.97,30.35,765000.0],["2019-09-05",30.82,31.77,30.82,31.55,1580900.0],["2019-09-06",31.69,32.52,31.56,32.22,1404500.0],["2019-09-09",32.41,33.48,32.08,33.32,1711800.0],["2019-09-10",33.01,34.42,32.76,34.31,1526200.0],["2019-09-11",34.34,34.6,33.54,34.09,963600.0],["2019-09-12",34.15,34.2,32.9,33.27,844800.0],["2019-09-13",33.48,33.58,32.51,32.76,887400.0],["2019-09-16",32.31,33.26,31.6,33.15,550800.0],["2019-09-17",32.99,33.12,31.96,32.2,925300.0],["2019-09-18",32.14,32.16,31.64,32.05,687400.0],["2019-09-19",32.03,32.24,31.62,31.82,858900.0],["2019-09-20",31.95,32.14,31.22,31.63,1983600.0],["2019-09-23",31.51,32.09,31.33,31.77,787200.0],["2019-09-24",31.78,31.89,30.62,30.87,907700.0],["2019-09-25",30.89,31.9,30.77,31.62,917900.0],["2019-09-26",31.59,31.81,31.05,31.69,639900.0],["2019-09-27",31.84,31.97,30.85,30.89,632000.0],["2019-09-30",30.89,31.28,30.84,31.0,606100.0],["2019-10-01",31.24,31.26,29.96,30.02,1095300.0],["2019-10-02",29.69,29.77,29.0,29.7,1081000.0],["2019-10-03",29.68,30.58,29.46,29.61,1441000.0],["2019-10-04",29.79,30.14,29.68,29.87,795900.0],["2019-10-07",29.74,30.06,29.59,29.62,669600.0],["2019-10-08",29.33,29.47,28.63,28.69,949000.0],["2019-10-09",29.04,29.1,28.76,28.8,557800.0],["2019-10-10",28.91,29.28,28.71,28.9,853700.0],["2019-10-11",29.02,30.22,29.02,29.64,555700.0],["2019-10-14",29.63,29.69,29.25,29.64,517300.0],["2019-10-15",29.8,30.24,29.61,29.92,636500.0],["2019-10-16",29.82,29.92,29.54,29.69,452100.0],["2019-10-17",29.83,29.94,29.03,29.09,787900.0],["2019-10-18",29.05,29.11,28.53,28.57,692100.0],["2019-10-21",28.63,29.22,28.58,28.78,713300.0],["2019-10-22",28.9,28.9,27.95,28.24,1404300.0],["2019-10-23",28.29,28.75,28.1,28.63,1681100.0],["2019-10-24",28.95,29.07,28.56,28.8,815400.0],["2019-10-25",28.75,29.54,28.63,29.44,1001300.0],["2019-10-28",29.44,30.1,29.35,30.09,1370300.0],["2019-10-29",30.09,30.66,29.9,30.59,1157200.0],["2019-10-30",30.61,30.62,29.97,30.45,656500.0],["2019-10-31",30.35,30.48,29.7,29.93,481500.0],["2019-11-01",30.09,30.92,29.99,30.31,841800.0],["2019-11-04",30.52,30.8,30.35,30.71,566100.0],["2019-11-05",30.74,31.1,30.32,30.45,789500.0],["2019-11-06",30.48,30.78,30.18,30.25,1161500.0],["2019-11-07",30.32,31.42,30.27,31.12,2107700.0],["2019-11-08",23.98,26.21,23.71,25.41,12391500.0],["2019-11-11",25.24,26.69,25.24,26.44,3375500.0],["2019-11-12",26.43,26.63,25.69,25.86,2691800.0],["2019-11-13",25.78,25.78,25.09,25.23,2500900.0],["2019-11-14",26.1,27.3,26.1,26.51,2702200.0],["2019-11-15",26.58,26.88,26.33,26.64,1508600.0],["2019-11-18",26.62,26.68,25.86,26.37,1553500.0],["2019-11-19",26.49,26.96,25.95,26.87,1746400.0],["2019-11-20",26.86,27.62,26.77,27.19,3153300.0],["2019-11-21",27.28,27.28,25.79,25.9,1466200.0],["2019-11-22",25.92,26.88,25.84,26.7,1446300.0],["2019-11-25",26.73,26.9,26.46,26.83,3280600.0],["2019-11-26",26.9,27.23,26.64,27.04,1031300.0],["2019-11-27",27.05,27.09,26.83,26.92,518800.0],["2019-11-29",26.93,26.93,26.5,26.56,250700.0],["2019-12-02",26.63,26.63,26.09,26.49,1084200.0],["2019-12-03",26.03,26.19,25.62,25.93,918700.0],["2019-12-04",26.11,26.26,25.82,25.85,936200.0],["2019-12-05",25.94,26.09,25.59,25.7,1781600.0],["2019-12-06",25.92,26.37,25.75,26.29,1187800.0],["2019-12-09",26.3,26.49,25.96,26.0,775700.0],["2019-12-10",26.02,26.21,25.76,25.8,1410400.0],["2019-12-11",25.89,25.89,25.24,25.36,1558100.0],["2019-12-12",25.31,26.94,25.2,26.86,2115700.0],["2019-12-13",26.68,26.99,26.32,26.48,997300.0],["2019-12-16",26.69,27.0,26.5,26.72,995200.0],["2019-12-17",26.76,26.77,26.09,26.13,872600.0],["2019-12-18",26.14,26.51,26.09,26.18,773400.0],["2019-12-19",26.18,26.89,26.0,26.81,897100.0],["2019-12-20",27.04,27.04,26.58,26.73,2689000.0],["2019-12-23",26.81,27.13,26.68,26.99,551700.0],["2019-12-24",26.97,27.08,26.8,26.84,296200.0],["2019-12-26",26.94,27.06,26.57,26.62,1168800.0],["2019-12-27",26.75,27.04,26.56,26.61,559400.0],["2019-12-30",26.61,26.61,26.03,26.39,755200.0],["2019-12-31",26.26,26.98,26.26,26.77,785300.0],["2020-01-02",26.99,27.17,26.52,26.68,944100.0],["2020-01-03",26.3,26.56,26.11,26.34,623600.0],["2020-01-06",26.06,26.66,25.97,26.59,920800.0],["2020-01-07",26.56,26.6,26.12,26.39,809600.0],["2020-01-08",26.37,26.8,25.93,26.67,1033700.0],["2020-01-09",26.83,26.98,26.55,26.64,938700.0],["2020-01-10",26.86,26.86,26.11,26.52,1273600.0],["2020-01-13",26.54,27.19,26.37,27.03,640800.0],["2020-01-14",27.04,27.33,26.82,27.02,607900.0],["2020-01-15",27.08,27.79,27.08,27.29,646600.0],["2020-01-16",27.41,27.64,27.09,27.25,779800.0],["2020-01-17",27.34,27.36,26.0,26.37,1572900.0],["2020-01-21",26.26,26.76,26.08,26.53,945100.0],["2020-01-22",26.67,27.32,26.48,26.8,1129900.0],["2020-01-23",26.75,26.87,26.16,26.63,645300.0],["2020-01-24",26.83,27.1,26.21,26.47,906600.0],["2020-01-27",25.83,26.29,25.54,25.58,845600.0],["2020-01-28",25.78,25.96,25.61,25.63,639000.0],["2020-01-29",25.84,26.13,25.43,25.7,1343400.0],["2020-01-30",25.54,25.98,25.07,25.4,972600.0],["2020-01-31",25.32,25.43,24.15,24.34,1641700.0],["2020-02-03",24.47,24.93,23.77,23.98,2454900.0],["2020-02-04",24.4,24.53,23.98,24.23,2146100.0],["2020-02-05",24.51,24.79,24.24,24.67,2532700.0],["2020-02-06",24.74,25.61,24.62,25.38,2158700.0],["2020-02-07",24.91,27.56,23.32,23.41,4184700.0],["2020-02-10",23.13,23.47,22.86,23.33,1600600.0],["2020-02-11",23.48,24.01,22.95,23.01,2098900.0],["2020-02-12",23.14,23.42,23.01,23.36,1764200.0],["2020-02-13",23.1,23.44,22.99,22.99,1457100.0],["2020-02-14",22.83,23.31,22.81,23.2,1136300.0],["2020-02-18",23.07,23.3,22.75,22.83,937900.0],["2020-02-19",22.86,22.94,22.41,22.54,983800.0],["2020-02-20",22.48,23.04,22.44,22.95,764000.0],["2020-02-21",22.75,22.91,22.42,22.84,761800.0],["2020-02-24",21.99,22.44,21.46,21.99,1552400.0],["2020-02-25",22.11,22.14,20.71,20.93,1384200.0],["2020-02-26",21.07,21.21,20.22,20.35,1756000.0],["2020-02-27",19.87,20.43,19.45,19.46,1483900.0],["2020-02-28",18.74,19.97,18.74,19.94,1599000.0],["2020-03-02",20.12,20.89,19.61,20.87,1510600.0],["2020-03-03",20.83,21.26,19.72,20.3,2143800.0],["2020-03-04",20.68,21.34,20.14,21.08,1830200.0],["2020-03-05",20.46,20.97,20.07,20.64,2761700.0],["2020-03-06",19.86,21.5,19.86,21.3,2599700.0],["2020-03-09",20.1,21.25,19.73,20.48,2757100.0],["2020-03-10",21.22,21.42,19.62,20.59,2211100.0],["2020-03-11",20.29,20.88,19.61,19.84,2502000.0],["2020-03-12",18.85,19.89,18.28,19.0,2818100.0],["2020-03-13",20.17,21.42,19.04,21.39,2440900.0],["2020-03-16",19.11,20.99,18.53,19.74,2259800.0],["2020-03-17",19.97,21.13,18.84,20.79,2210000.0],["2020-03-18",19.51,20.82,17.93,18.6,2162100.0],["2020-03-19",18.39,19.99,18.0,18.92,1571600.0],["2020-03-20",18.91,19.9,18.69,19.41,2054300.0],["2020-03-23",19.26,19.79,17.62,18.15,2278200.0],["2020-03-24",18.85,19.97,18.57,19.93,1211100.0],["2020-03-25",19.88,20.93,19.29,19.9,1341600.0],["2020-03-26",20.06,21.3,19.67,20.71,995600.0],["2020-03-27",20.09,21.27,19.79,20.41,1250900.0],["2020-03-30",20.5,20.99,19.93,20.76,986600.0],["2020-03-31",20.79,21.36,20.06,20.49,1509900.0],["2020-04-01",19.76,20.25,19.0,19.73,1012600.0],["2020-04-02",20.49,21.04,19.86,20.44,1613500.0],["2020-04-03",20.3,20.83,20.08,20.62,1415200.0],["2020-04-06",21.21,22.0,20.84,21.91,2186600.0],["2020-04-07",22.35,22.61,21.32,21.32,1059000.0],["2020-04-08",21.71,22.65,21.38,22.31,1328300.0],["2020-04-09",22.57,23.05,21.96,22.4,914100.0],["2020-04-13",22.08,22.4,21.53,22.2,712800.0],["2020-04-14",22.67,22.95,22.01,22.56,575800.0],["2020-04-15",22.04,22.58,22.04,22.44,1076700.0],["2020-04-16",22.5,23.2,22.02,22.99,1615800.0],["2020-04-17",23.37,23.59,22.55,22.66,1107300.0],["2020-04-20",22.54,23.37,22.15,22.72,571200.0],["2020-04-21",22.45,22.47,21.68,21.86,741100.0],["2020-04-22",22.25,22.57,22.07,22.35,487300.0],["2020-04-23",22.29,23.14,22.29,22.56,570800.0],["2020-04-24",22.76,23.23,22.6,23.15,440900.0],["2020-04-27",23.26,24.55,23.19,23.94,681900.0],["2020-04-28",24.19,24.4,23.35,24.05,901900.0],["2020-04-29",24.37,25.66,24.34,25.39,1430400.0],["2020-04-30",25.21,25.29,24.57,24.59,674000.0],["2020-05-01",24.08,24.26,23.37,23.6,853700.0],["2020-05-04",23.4,23.52,22.87,23.14,776000.0],["2020-05-05",23.57,23.66,22.85,22.87,715200.0],["2020-05-06",22.97,23.04,22.38,22.94,1069500.0],["2020-05-07",23.31,24.11,23.18,23.7,1909500.0],["2020-05-08",22.35,23.8,21.79,23.58,2615100.0],["2020-05-11",23.21,23.67,22.94,22.96,1588300.0],["2020-05-12",23.18,23.3,21.17,21.18,1365200.0],["2020-05-13",21.1,21.1,19.79,19.98,1335100.0],["2020-05-14",19.67,20.01,19.41,19.99,1225400.0],["2020-05-15",19.79,20.19,19.49,19.58,1167800.0],["2020-05-18",19.92,20.81,19.8,20.6,1222300.0],["2020-05-19",20.6,20.65,20.07,20.07,592900.0],["2020-05-20",20.33,20.48,20.06,20.38,824200.0],["2020-05-21",20.35,20.79,20.32,20.58,1407900.0],["2020-05-22",20.59,20.65,19.97,20.36,816200.0],["2020-05-26",20.83,21.24,20.69,21.01,897300.0],["2020-05-27",21.25,22.15,21.11,22.12,1196300.0],["2020-05-28",22.24,22.37,21.01,21.08,638600.0],["2020-05-29",21.0,21.47,20.74,21.41,1044400.0],["2020-06-01",21.37,21.63,21.17,21.47,713500.0],["2020-06-02",21.55,21.87,21.35,21.72,814600.0],["2020-06-03",21.9,22.01,21.62,21.72,1012000.0],["2020-06-04",21.6,21.97,21.54,21.75,813100.0],["2020-06-05",22.08,22.34,21.87,22.13,873300.0],["2020-06-08",22.11,22.87,22.06,22.6,1212000.0],["2020-06-09",22.5,22.5,21.77,22.15,1006200.0],["2020-06-10",22.27,24.43,21.42,23.63,10820300.0],["2020-06-11",22.79,22.88,21.05,21.26,3124900.0],["2020-06-12",21.72,21.77,20.34,21.15,1690800.0],["2020-06-15",20.6,21.03,20.07,20.91,1653600.0],["2020-06-16",21.48,21.88,20.67,20.92,1396000.0],["2020-06-17",21.0,21.1,20.35,20.45,1637100.0],["2020-06-18",20.37,20.69,20.3,20.54,1264200.0],["2020-06-19",20.79,20.99,20.16,20.33,2084500.0],["2020-06-22",20.39,20.61,20.1,20.22,1617200.0],["2020-06-23",20.37,20.83,20.26,20.41,1115700.0],["2020-06-24",20.26,20.32,20.0,20.07,824200.0],["2020-06-25",20.01,20.48,19.85,20.47,892900.0],["2020-06-26",20.32,20.48,19.96,20.31,1362600.0],["2020-06-29",20.37,20.98,20.27,20.94,1327500.0],["2020-06-30",20.88,21.1,20.63,20.8,669200.0],["2020-07-01",20.86,20.86,20.04,20.59,1148800.0],["2020-07-02",20.84,21.37,20.7,20.8,1010600.0],["2020-07-06",21.06,21.13,20.51,20.64,1771100.0],["2020-07-07",20.43,20.49,19.5,19.52,1676100.0],["2020-07-08",19.5,19.77,19.41,19.75,744200.0],["2020-07-09",19.97,20.0,19.53,19.72,735200.0],["2020-07-10",19.61,19.75,19.41,19.66,729700.0],["2020-07-13",19.85,19.89,19.31,19.32,1164100.0],["2020-07-14",19.18,19.46,19.01,19.33,1158800.0],["2020-07-15",19.69,20.29,19.59,20.13,1736200.0],["2020-07-16",19.99,20.01,19.61,19.79,662000.0],["2020-07-17",19.74,19.76,19.39,19.73,690900.0],["2020-07-20",19.65,20.25,19.63,20.16,890400.0],["2020-07-21",20.42,20.81,20.29,20.53,1230200.0],["2020-07-22",20.4,20.76,20.4,20.53,864900.0],["2020-07-23",20.55,20.94,20.4,20.48,896800.0],["2020-07-24",20.37,20.64,20.23,20.31,681900.0],["2020-07-27",20.32,20.64,20.2,20.59,614200.0],["2020-07-28",20.71,20.96,20.34,20.34,653300.0],["2020-07-29",20.4,20.75,20.34,20.71,659000.0],["2020-07-30",20.49,20.69,20.22,20.6,491400.0],["2020-07-31",20.66,21.03,20.38,21.0,1058200.0],["2020-08-03",21.1,21.74,21.04,21.72,1471900.0],["2020-08-04",21.65,21.68,21.42,21.56,983900.0],["2020-08-05",21.65,21.65,20.37,20.57,1476500.0],["2020-08-06",20.66,20.81,20.34,20.69,1822300.0],["2020-08-07",24.41,25.15,23.37,24.58,5368800.0],["2020-08-10",24.46,24.59,23.48,24.26,2453000.0],["2020-08-11",24.42,24.51,24.0,24.13,1202500.0],["2020-08-12",24.31,24.55,24.09,24.23,826600.0],["2020-08-13",24.07,24.35,23.68,23.93,931400.0],["2020-08-14",23.72,24.12,23.56,24.07,890200.0],["2020-08-17",24.07,24.16,23.81,23.87,840800.0],["2020-08-18",23.82,24.14,23.4,24.1,839800.0],["2020-08-19",24.06,24.81,24.03,24.55,878600.0],["2020-08-20",24.35,24.64,24.12,24.49,590700.0],["2020-08-21",24.49,24.67,24.26,24.45,973300.0],["2020-08-24",24.71,24.85,24.34,24.84,515100.0],["2020-08-25",24.87,24.88,24.29,24.55,589600.0],["2020-08-26",24.69,24.84,24.55,24.61,449900.0],["2020-08-27",24.73,24.73,24.27,24.35,643200.0],["2020-08-28",24.49,24.67,24.3,24.63,605900.0],["2020-08-31",24.66,24.82,24.32,24.35,856300.0],["2020-09-01",24.26,24.27,23.74,23.92,854800.0],["2020-09-02",23.87,24.1,23.75,23.95,745400.0],["2020-09-03",23.92,23.92,22.66,22.71,1289000.0],["2020-09-04",22.76,22.79,21.79,22.55,1239300.0],["2020-09-08",22.14,22.3,21.88,21.99,1161200.0],["2020-09-09",22.26,22.69,22.06,22.61,1144800.0],["2020-09-10",22.84,23.12,22.65,22.68,1064500.0],["2020-09-11",22.95,23.13,22.64,22.98,718700.0],["2020-09-14",23.12,23.32,22.5,22.66,1541900.0],["2020-09-15",22.68,22.9,22.28,22.35,1506900.0],["2020-09-16",22.58,22.8,22.38,22.57,2396800.0],["2020-09-17",22.33,22.37,21.69,22.3,1160600.0],["2020-09-18",22.3,22.81,22.08,22.65,5318400.0],["2020-09-21",22.25,22.35,21.9,22.29,2330200.0],["2020-09-22",22.5,23.45,22.45,23.38,1472300.0],["2020-09-23",23.47,23.54,22.67,22.79,1013900.0],["2020-09-24",22.62,22.94,22.39,22.74,690300.0],["2020-09-25",22.68,23.15,22.57,23.0,839200.0],["2020-09-28",23.21,23.5,23.0,23.2,739100.0],["2020-09-29",23.21,23.29,22.77,22.81,561500.0],["2020-09-30",22.8,23.21,22.53,22.7,829200.0],["2020-10-01",22.66,22.89,22.14,22.23,931300.0],["2020-10-02",21.7,22.44,21.68,21.7,799700.0],["2020-10-05",21.91,21.96,21.32,21.5,1338000.0],["2020-10-06",21.66,22.53,21.54,21.96,1058400.0],["2020-10-07",22.06,22.25,21.86,21.94,557100.0],["2020-10-08",22.07,22.52,22.07,22.38,662200.0],["2020-10-09",22.63,22.65,21.9,22.01,619900.0],["2020-10-12",22.12,22.35,21.93,21.96,552000.0],["2020-10-13",21.94,22.02,21.6,21.61,636000.0],["2020-10-14",21.65,21.73,21.33,21.44,1112200.0],["2020-10-15",21.11,21.4,20.96,21.31,810100.0],["2020-10-16",22.15,22.96,21.75,21.79,2604200.0],["2020-10-19",21.79,22.48,21.69,21.85,1103500.0],["2020-10-20",21.97,21.97,21.17,21.18,940600.0],["2020-10-21",21.16,21.2,20.55,20.61,890600.0],["2020-10-22",20.63,20.94,20.32,20.9,746200.0],["2020-10-23",20.96,20.98,20.5,20.56,455000.0],["2020-10-26",20.31,20.47,19.5,19.59,1117500.0],["2020-10-27",19.63,19.75,19.18,19.18,1152000.0],["2020-10-28",18.88,19.14,18.25,18.6,1455400.0],["2020-10-29",18.48,18.62,17.99,18.41,1908500.0],["2020-10-30",18.26,18.72,18.2,18.37,1838200.0],["2020-11-02",18.65,19.06,18.49,18.79,995000.0],["2020-11-03",18.91,19.27,18.91,19.15,836200.0],["2020-11-04",19.29,19.62,19.1,19.29,717400.0],["2020-11-05",19.52,20.1,19.11,19.91,1335200.0],["2020-11-06",20.16,21.39,19.88,20.6,2138900.0],["2020-11-09",21.29,21.61,20.43,20.45,1645500.0],["2020-11-10",20.45,20.45,19.65,20.24,988600.0],["2020-11-11",20.4,20.49,19.82,19.92,779800.0],["2020-11-12",19.85,20.06,19.53,19.94,1058600.0],["2020-11-13",19.96,21.2,19.93,21.13,1384200.0],["2020-11-16",21.29,21.87,21.23,21.78,1153400.0],["2020-11-17",21.57,22.04,21.25,21.61,905400.0],["2020-11-18",21.67,21.86,21.19,21.2,780300.0],["2020-11-19",21.22,21.44,20.87,21.08,665500.0],["2020-11-20",21.0,21.1,20.82,20.93,765400.0],["2020-11-23",20.98,21.31,20.87,21.27,741000.0],["2020-11-24",21.46,21.79,21.31,21.69,697100.0],["2020-11-25",21.8,22.54,21.62,22.49,956500.0],["2020-11-27",22.6,22.61,22.31,22.4,296100.0],["2020-11-30",22.21,22.39,21.76,21.93,1491800.0],["2020-12-01",22.09,22.39,21.47,21.47,1229800.0],["2020-12-02",21.27,21.64,21.07,21.46,1036100.0],["2020-12-03",21.32,21.63,21.2,21.5,1000700.0],["2020-12-04",21.69,22.78,21.69,22.66,867700.0],["2020-12-07",22.45,22.67,22.27,22.35,791500.0],["2020-12-08",22.24,22.69,22.24,22.58,959800.0],["2020-12-09",22.54,23.59,22.54,23.06,1482100.0],["2020-12-10",22.9,23.58,22.59,23.47,1052900.0],["2020-12-11",23.21,23.5,23.08,23.17,806800.0],["2020-12-14",23.25,23.6,23.08,23.17,983000.0],["2020-12-15",23.3,23.32,22.93,23.26,555800.0],["2020-12-16",22.96,22.99,22.1,22.38,926400.0],["2020-12-17",22.57,23.05,22.42,22.88,1047200.0],["2020-12-18",23.1,23.2,22.81,23.0,1855300.0],["2020-12-21",22.59,22.95,22.46,22.78,1393800.0],["2020-12-22",22.89,22.98,22.28,22.64,606400.0],["2020-12-23",22.84,23.11,22.48,22.49,629400.0],["2020-12-24",22.49,22.68,22.18,22.38,1794600.0],["2020-12-28",22.69,22.86,22.25,22.32,828400.0],["2020-12-29",22.31,22.46,21.83,22.19,977100.0],["2020-12-30",22.29,22.4,21.92,22.27,693300.0],["2020-12-31",22.35,22.56,22.15,22.47,708300.0],["2021-01-04",22.47,22.59,21.96,22.23,1640000.0],["2021-01-05",22.25,23.27,22.25,23.14,1490200.0],["2021-01-06",23.0,23.39,22.77,23.09,1772900.0],["2021-01-07",23.16,24.0,23.16,23.81,1074400.0],["2021-01-08",24.07,24.33,23.74,23.85,676900.0],["2021-01-11",23.53,24.05,23.48,23.68,636500.0],["2021-01-12",23.78,24.39,23.69,24.32,804900.0],["2021-01-13",24.32,24.73,24.3,24.38,804200.0],["2021-01-14",24.54,25.4,24.31,25.32,1233200.0],["2021-01-15",25.26,25.68,25.17,25.47,915000.0],["2021-01-19",25.89,26.32,25.45,25.48,1236800.0],["2021-01-20",25.61,25.95,25.59,25.83,633900.0],["2021-01-21",25.84,26.02,25.66,25.97,778400.0],["2021-01-22",25.63,25.96,24.5,25.11,1454700.0],["2021-01-25",25.3,26.71,25.13,26.43,1725600.0],["2021-01-26",26.47,29.8,26.4,29.59,3665100.0],["2021-01-27",29.45,33.8,29.35,30.01,9215200.0],["2021-01-28",29.8,30.14,26.3,26.71,2444000.0],["2021-01-29",26.93,28.5,26.74,26.9,1970800.0],["2021-02-01",27.2,27.85,26.77,27.82,1149500.0],["2021-02-02",28.09,28.23,27.05,27.54,1127700.0],["2021-02-03",27.54,28.06,27.02,27.54,1060000.0],["2021-02-04",27.77,27.77,26.84,27.05,1293400.0],["2021-02-05",37.99,44.9,35.43,37.08,16899200.0],["2021-02-08",40.59,49.99,38.93,48.25,15758600.0],["2021-02-09",48.25,59.58,48.2,53.76,18377600.0],["2021-02-10",53.9,54.29,45.2,46.8,7042800.0],["2021-02-11",45.84,49.93,45.5,46.78,3607200.0],["2021-02-12",47.65,50.5,46.07,49.29,2700200.0],["2021-02-16",48.75,49.2,46.27,47.12,2327200.0],["2021-02-17",46.4,46.57,44.69,46.12,1781000.0],["2021-02-18",45.87,48.81,44.95,47.32,2275300.0],["2021-02-19",47.67,47.99,46.48,46.58,1960800.0],["2021-02-22",46.15,46.39,44.88,45.17,1327100.0],["2021-02-23",43.82,43.82,41.03,42.87,2274200.0],["2021-02-24",43.04,43.81,41.85,43.68,2149800.0],["2021-02-25",43.68,44.31,40.66,41.03,1562600.0],["2021-02-26",40.66,42.18,39.31,40.1,2329400.0],["2021-03-01",40.03,42.48,39.83,42.13,1924500.0],["2021-03-02",41.48,41.99,40.77,41.02,2477600.0],["2021-03-03",41.34,41.87,40.47,41.77,1569300.0],["2021-03-04",41.45,42.6,39.12,40.5,2000100.0],["2021-03-05",40.95,41.89,39.35,41.31,1680400.0],["2021-03-08",41.2,42.38,40.48,41.18,1068400.0],["2021-03-09",42.18,43.91,41.93,43.27,1678900.0],["2021-03-10",43.98,45.4,42.99,43.25,1889400.0],["2021-03-11",43.72,44.08,42.42,43.17,1059800.0],["2021-03-12",42.23,43.38,41.39,43.08,601700.0],["2021-03-15",43.73,45.37,43.55,44.21,1380300.0],["2021-03-16",44.02,45.2,43.61,44.0,783000.0],["2021-03-17",43.12,44.68,42.26,44.44,1133300.0],["2021-03-18",43.98,44.19,42.11,42.38,870400.0],["2021-03-19",42.55,43.64,42.0,43.5,1442200.0],["2021-03-22",43.63,44.72,43.5,43.59,1047900.0],["2021-03-23",43.14,43.22,39.94,40.19,939100.0],["2021-03-24",40.52,40.89,37.96,38.15,1658000.0],["2021-03-25",37.49,38.87,37.05,38.46,1257000.0],["2021-03-26",38.64,40.07,38.55,39.85,1936500.0],["2021-03-29",39.73,40.77,37.86,38.23,1065800.0],["2021-03-30",38.12,39.01,37.88,38.42,634100.0],["2021-03-31",38.5,39.28,38.49,38.54,824200.0],["2021-04-01",39.4,39.55,38.76,38.93,625700.0],["2021-04-05",39.39,41.13,39.1,40.95,1162900.0],["2021-04-06",40.63,40.95,39.83,40.6,1396800.0],["2021-04-07",40.67,40.82,39.44,39.63,553700.0],["2021-04-08",40.08,41.32,40.08,40.97,1137600.0],["2021-04-09",40.29,40.82,39.41,39.91,531700.0],["2021-04-12",39.9,39.94,39.38,39.55,728900.0],["2021-04-13",39.15,39.74,38.84,39.66,679800.0],["2021-04-14",39.97,40.66,39.14,39.37,1577100.0],["2021-04-15",39.86,40.3,38.92,39.26,618800.0],["2021-04-16",39.09,39.96,38.89,39.59,712500.0],["2021-04-19",39.3,39.62,38.35,38.58,937200.0],["2021-04-20",38.76,39.2,37.85,38.75,720500.0],["2021-04-21",38.51,39.96,38.33,39.88,3072600.0],["2021-04-22",51.39,53.99,48.88,50.5,26249400.0],["2021-04-23",50.43,52.81,49.55,52.18,3878200.0],["2021-04-26",52.04,54.88,51.51,53.07,2458700.0],["2021-04-27",53.07,54.01,51.9,52.07,1369500.0],["2021-04-28",52.24,52.3,50.43,50.94,1348900.0],["2021-04-29",51.48,51.76,49.75,50.56,939400.0],["2021-04-30",49.97,50.51,49.35,49.47,1874700.0],["2021-05-03",50.2,50.48,48.66,49.17,925900.0],["2021-05-04",48.5,49.31,47.4,48.5,1804600.0],["2021-05-05",48.3,49.14,47.51,48.9,1559700.0],["2021-05-06",48.61,48.76,46.67,48.45,1801000.0],["2021-05-07",43.75,46.07,39.55,40.54,8516300.0],["2021-05-10",40.3,40.67,39.08,39.09,2611700.0],["2021-05-11",38.12,40.92,37.99,40.28,1726000.0],["2021-05-12",39.81,40.17,38.82,38.91,921600.0],["2021-05-13",38.94,40.14,38.94,39.62,1222100.0],["2021-05-14",39.9,41.5,39.9,41.3,851600.0],["2021-05-17",41.51,42.17,41.02,42.07,668800.0],["2021-05-18",42.2,42.86,41.84,42.51,806400.0],["2021-05-19",41.9,43.12,41.71,42.85,846200.0],["2021-05-20",43.22,44.18,42.8,44.12,730000.0],["2021-05-21",44.61,45.3,44.35,44.73,776800.0],["2021-05-24",45.28,46.64,44.9,46.43,868500.0],["2021-05-25",46.88,47.5,46.26,46.56,1316600.0],["2021-05-26",47.03,47.68,46.47,46.47,686100.0],["2021-05-27",46.26,48.62,46.26,48.61,892700.0],["2021-05-28",48.87,48.87,47.7,47.87,443300.0],["2021-06-01",48.24,48.66,47.24,48.55,677900.0],["2021-06-02",48.79,51.0,48.59,50.19,1297400.0],["2021-06-03",49.33,49.73,48.35,48.9,532800.0],["2021-06-04",49.17,49.36,48.22,48.72,527200.0],["2021-06-07",48.43,50.18,47.92,50.13,902500.0],["2021-06-08",49.77,50.72,49.12,49.14,663300.0],["2021-06-09",49.09,49.24,47.74,47.75,515800.0],["2021-06-10",47.85,48.34,47.48,47.74,549600.0],["2021-06-11",47.71,47.92,47.53,47.75,416100.0],["2021-06-14",47.8,48.0,46.65,47.05,667300.0],["2021-06-15",47.05,47.08,46.1,46.72,999000.0],["2021-06-16",46.35,47.21,46.1,46.89,601400.0],["2021-06-17",46.45,46.92,45.92,46.65,376800.0],["2021-06-18",46.39,46.72,44.3,44.84,1342700.0],["2021-06-21",44.99,45.61,44.78,45.0,740900.0],["2021-06-22",45.13,47.63,44.59,46.84,2505900.0],["2021-06-23",47.0,49.25,46.63,48.96,1090100.0],["2021-06-24",49.61,50.48,48.57,50.28,802400.0],["2021-06-25",50.25,51.37,49.75,51.22,1401000.0],["2021-06-28",51.5,52.0,50.56,50.81,662400.0],["2021-06-29",51.0,51.1,50.1,50.74,533000.0],["2021-06-30",50.36,50.7,49.84,49.97,602200.0],["2021-07-01",49.82,50.4,49.04,49.09,1109100.0],["2021-07-02",49.16,49.44,47.92,49.16,736100.0],["2021-07-06",49.68,49.69,47.73,47.77,1228400.0],["2021-07-07",48.53,49.38,47.42,48.76,764400.0],["2021-07-08",47.08,48.39,45.41,48.12,840700.0],["2021-07-09",48.3,49.57,47.98,49.41,696900.0],["2021-07-12",49.0,49.04,48.2,48.22,674400.0],["2021-07-13",48.11,48.43,47.36,47.77,532400.0],["2021-07-14",48.51,48.51,46.56,47.02,758000.0],["2021-07-15",46.83,47.34,46.33,47.12,632700.0],["2021-07-16",47.59,47.78,43.68,44.09,1693400.0],["2021-07-19",43.09,45.35,43.02,45.31,1031000.0],["2021-07-20",45.28,47.35,45.28,46.71,671500.0],["2021-07-21",46.84,48.67,46.61,48.47,656600.0],["2021-07-22",48.27,49.31,48.09,49.05,757400.0],["2021-07-23",49.09,49.46,48.5,49.25,553500.0],["2021-07-26",49.69,50.88,49.39,50.57,645700.0],["2021-07-27",50.31,50.41,49.27,50.17,1017200.0],["2021-07-28",50.3,50.79,49.96,50.45,591200.0],["2021-07-29",50.7,50.96,49.89,49.93,586200.0],["2021-07-30",49.38,50.51,49.38,49.66,473000.0],["2021-08-02",50.02,50.86,49.12,49.95,1120200.0],["2021-08-03",49.67,51.58,49.25,51.32,1178000.0],["2021-08-04",50.5,51.33,49.74,49.85,575900.0],["2021-08-05",50.04,50.85,49.51,50.64,815100.0],["2021-08-06",52.64,53.85,47.7,48.29,1698300.0],["2021-08-09",48.29,49.16,47.61,48.97,726100.0],["2021-08-10",49.46,51.45,48.98,51.34,1181600.0],["2021-08-11",51.22,51.99,50.35,51.72,719800.0],["2021-08-12",51.81,52.72,51.56,52.55,657400.0],["2021-08-13",52.55,55.3,52.54,55.13,1887100.0],["2021-08-16",54.72,55.04,53.06,54.4,792300.0],["2021-08-17",54.0,54.79,52.81,53.1,931500.0],["2021-08-18",52.9,53.7,51.84,51.88,569600.0],["2021-08-19",51.19,51.84,50.75,51.02,730700.0],["2021-08-20",51.06,52.6,51.0,52.41,957200.0],["2021-08-23",53.05,53.86,52.53,52.83,753400.0],["2021-08-24",53.21,53.98,53.09,53.28,661800.0],["2021-08-25",53.63,54.16,53.47,53.91,604400.0],["2021-08-26",53.94,54.66,52.72,52.83,781400.0],["2021-08-27",52.8,54.3,52.8,54.24,713900.0],["2021-08-30",54.23,54.84,53.68,53.8,443500.0],["2021-08-31",53.98,55.23,53.76,54.69,1244100.0],["2021-09-01",54.69,55.42,54.5,54.66,927300.0],["2021-09-02",55.67,58.21,55.55,56.9,1221200.0],["2021-09-03",56.73,58.0,56.73,57.04,530800.0],["2021-09-07",56.83,57.26,55.92,56.14,599600.0],["2021-09-08",55.85,56.06,54.52,55.7,827700.0],["2021-09-09",55.77,58.2,55.3,56.38,962000.0],["2021-09-10",57.34,57.34,50.67,51.11,3480400.0],["2021-09-13",51.12,51.33,49.57,50.46,1498900.0],["2021-09-14",50.27,50.76,49.33,50.09,1366200.0],["2021-09-15",50.08,51.47,49.84,51.18,892100.0],["2021-09-16",50.8,51.96,50.52,51.26,618000.0],["2021-09-17",51.0,51.39,50.12,50.61,1593300.0],["2021-09-20",51.7,53.57,51.13,52.99,1740500.0],["2021-09-21",53.4,53.61,51.33,52.13,1139700.0],["2021-09-22",52.21,53.79,52.12,52.94,630100.0],["2021-09-23",53.26,54.24,53.0,54.18,591000.0],["2021-09-24",54.18,56.0,54.1,55.4,761000.0],["2021-09-27",55.13,55.9,54.89,55.65,853700.0],["2021-09-28",55.03,55.98,54.82,55.5,917700.0],["2021-09-29",56.16,56.85,55.37,56.59,958100.0],["2021-09-30",57.0,58.62,56.57,57.35,2205700.0],["2021-10-01",57.69,58.14,56.35,57.86,1188600.0],["2021-10-04",57.63,58.08,55.75,56.41,1179300.0],["2021-10-05",56.89,56.95,55.02,55.15,1201100.0],["2021-10-06",54.95,55.57,54.11,55.08,983200.0],["2021-10-07",55.4,56.51,55.39,55.82,808300.0],["2021-10-08",56.23,56.55,55.04,55.18,497000.0],["2021-10-11",55.05,56.03,54.68,54.72,761400.0],["2021-10-12",55.98,57.36,55.5,56.28,1454000.0],["2021-10-13",56.46,57.27,55.87,56.7,514700.0],["2021-10-14",57.02,57.74,56.99,57.53,460000.0],["2021-10-15",57.68,58.1,57.29,57.48,504000.0],["2021-10-18",57.68,58.48,57.68,57.83,479600.0],["2021-10-19",57.91,58.16,56.32,56.93,533400.0],["2021-10-20",56.74,57.39,56.51,57.09,334300.0],["2021-10-21",57.09,57.87,56.91,57.73,423400.0],["2021-10-22",57.76,59.38,57.6,58.8,824300.0],["2021-10-25",58.8,59.1,58.11,58.89,627800.0],["2021-10-26",58.93,59.14,57.38,57.48,743200.0],["2021-10-27",57.14,57.56,55.19,55.39,488800.0],["2021-10-28",55.69,56.88,55.69,56.12,499300.0],["2021-10-29",55.74,56.85,55.46,56.56,613900.0],["2021-11-01",56.96,57.0,56.18,56.34,623100.0],["2021-11-02",56.51,57.14,55.18,56.07,821200.0],["2021-11-03",56.07,56.87,56.0,56.53,1013000.0],["2021-11-04",56.71,57.08,56.13,56.89,1539600.0],["2021-11-05",48.29,50.25,47.75,48.84,5162900.0],["2021-11-08",48.95,50.68,48.27,50.38,1657700.0],["2021-11-09",50.44,51.06,50.1,50.38,1018200.0],["2021-11-10",50.2,50.7,48.26,48.28,943500.0],["2021-11-11",48.53,49.53,48.51,48.93,993500.0],["2021-11-12",48.84,49.52,48.05,48.62,1036900.0],["2021-11-15",48.62,49.52,48.11,49.11,772200.0],["2021-11-16",47.66,48.98,47.32,47.36,1484200.0],["2021-11-17",47.4,48.24,46.36,47.76,1691800.0],["2021-11-18",47.6,47.74,45.85,45.94,1136500.0],["2021-11-19",46.23,46.96,45.41,45.5,1156400.0],["2021-11-22",45.16,45.54,43.44,43.99,1642500.0],["2021-11-23",44.13,44.31,43.23,44.22,1152000.0],["2021-11-24",43.6,45.06,43.23,45.01,701800.0],["2021-11-26",43.97,45.09,43.89,44.39,446500.0],["2021-11-29",45.26,45.6,44.43,45.16,819700.0],["2021-11-30",44.79,45.39,43.14,43.42,1650800.0],["2021-12-01",43.83,44.45,42.54,42.66,1314500.0],["2021-12-02",42.31,43.03,42.1,42.76,986100.0],["2021-12-03",42.92,43.28,40.58,41.42,1479900.0],["2021-12-06",41.31,42.36,40.66,42.1,1202600.0],["2021-12-07",43.22,44.21,42.67,43.57,1100100.0],["2021-12-08",43.68,44.08,42.7,43.93,621900.0],["2021-12-09",43.5,44.15,42.82,42.85,936300.0],["2021-12-10",43.2,43.89,42.47,42.56,693100.0],["2021-12-13",42.46,43.01,41.72,41.89,884400.0],["2021-12-14",41.58,42.38,41.25,42.02,830500.0],["2021-12-15",42.03,43.3,41.92,43.14,628300.0],["2021-12-16",43.08,43.12,41.76,41.93,723100.0],["2021-12-17",41.91,43.15,41.64,42.76,1944800.0],["2021-12-20",44.14,44.14,41.89,42.25,868000.0],["2021-12-21",42.14,43.31,42.02,43.12,665600.0],["2021-12-22",43.07,43.36,42.78,43.08,450900.0],["2021-12-23",43.23,44.27,43.02,44.11,428900.0],["2021-12-27",44.34,44.78,43.95,44.44,491400.0],["2021-12-28",44.44,44.44,43.49,44.05,455600.0],["2021-12-29",44.0,44.53,43.68,43.83,356300.0],["2021-12-30",43.92,44.42,43.18,43.24,462200.0],["2021-12-31",43.17,43.66,42.43,42.47,521400.0],["2022-01-03",42.81,43.94,42.78,43.92,617700.0],["2022-01-04",43.35,43.85,42.51,43.8,749000.0],["2022-01-05",43.77,43.85,42.23,42.61,1126600.0],["2022-01-06",42.51,43.67,42.19,42.84,682200.0],["2022-01-07",42.65,43.24,42.16,42.38,600800.0],["2022-01-10",41.92,44.82,41.91,44.77,1270000.0],["2022-01-11",44.79,45.43,43.96,45.19,938300.0],["2022-01-12",45.22,46.26,44.63,44.77,573900.0],["2022-01-13",45.0,45.0,43.27,43.46,630300.0],["2022-01-14",43.1,43.85,42.73,43.8,641800.0],["2022-01-18",43.49,43.86,42.61,42.76,478900.0],["2022-01-19",42.84,43.4,42.16,42.31,682100.0],["2022-01-20",42.39,42.97,41.05,41.07,1021200.0],["2022-01-21",40.9,41.55,39.34,39.4,1319700.0],["2022-01-24",38.52,40.8,37.35,40.56,1427500.0],["2022-01-25",39.88,40.25,39.13,39.88,1207400.0],["2022-01-26",40.19,41.45,39.38,39.56,694500.0],["2022-01-27",40.02,41.17,38.83,38.87,652400.0],["2022-01-28",38.91,40.17,38.39,40.16,707700.0],["2022-01-31",40.03,40.95,39.63,40.34,1062400.0],["2022-02-01",40.33,41.71,40.08,41.71,796200.0],["2022-02-02",41.53,42.22,41.09,41.93,1496500.0],["2022-02-03",41.14,41.36,40.44,41.2,1120200.0],["2022-02-04",41.18,42.67,40.98,41.77,1440300.0],["2022-02-07",42.14,42.68,40.15,40.28,1554100.0],["2022-02-08",45.66,51.7,45.1,50.89,5820600.0],["2022-02-09",52.42,52.53,49.6,50.99,2395300.0],["2022-02-10",50.71,51.85,50.31,51.0,1424800.0],["2022-02-11",51.06,51.98,49.77,50.07,947300.0],["2022-02-14",50.12,50.79,48.83,49.42,883200.0],["2022-02-15",49.91,51.0,49.72,50.66,1024400.0],["2022-02-16",50.33,51.81,50.16,51.26,959900.0],["2022-02-17",50.5,51.19,49.83,50.14,696400.0],["2022-02-18",50.55,51.66,48.74,48.91,721000.0],["2022-02-22",48.05,49.26,47.4,47.79,735400.0],["2022-02-23",48.04,49.61,47.26,47.53,860600.0],["2022-02-24",46.22,49.72,46.0,49.51,879500.0],["2022-02-25",49.15,50.22,48.05,49.75,784400.0],["2022-02-28",49.39,50.41,49.28,49.99,608200.0],["2022-03-01",50.08,51.0,49.13,49.45,660200.0],["2022-03-02",48.94,49.26,47.92,49.04,1198300.0],["2022-03-03",49.29,49.29,46.52,47.44,1160000.0],["2022-03-04",47.16,47.73,45.6,46.3,966500.0],["2022-03-07",46.4,46.9,44.54,44.97,892100.0],["2022-03-08",44.43,45.78,43.96,44.16,1057200.0],["2022-03-09",44.72,45.73,44.72,45.47,807300.0],["2022-03-10",44.76,45.85,44.33,45.23,569300.0],["2022-03-11",45.47,45.78,44.1,44.25,893900.0],["2022-03-14",43.82,44.29,42.83,43.31,1002400.0],["2022-03-15",43.51,44.57,43.19,44.51,699600.0],["2022-03-16",45.04,46.95,44.82,46.94,1062000.0],["2022-03-17",46.87,47.72,46.59,47.56,757100.0],["2022-03-18",47.65,48.41,47.45,48.35,2010600.0],["2022-03-21",48.05,49.06,47.93,49.04,686300.0],["2022-03-22",49.19,49.91,49.06,49.41,1106100.0],["2022-03-23",49.02,50.41,48.68,49.7,947300.0],["2022-03-24",49.7,50.99,49.32,50.46,1182100.0],["2022-03-25",50.5,50.58,50.03,50.36,639800.0],["2022-03-28",50.2,50.68,49.59,49.99,892900.0],["2022-03-29",50.31,50.93,49.77,50.66,1001800.0],["2022-03-30",50.31,50.5,49.24,49.82,908200.0],["2022-03-31",49.92,50.35,49.19,49.29,795500.0],["2022-04-01",49.3,50.0,48.57,49.18,747500.0],["2022-04-04",49.06,49.49,48.09,48.68,680900.0],["2022-04-05",48.52,48.86,47.55,47.8,780100.0],["2022-04-06",47.15,47.65,46.73,47.39,876800.0],["2022-04-07",47.09,48.01,47.09,47.5,696800.0],["2022-04-08",47.56,47.85,46.86,46.98,780000.0],["2022-04-11",46.73,47.33,46.5,46.73,1020000.0],["2022-04-12",47.01,47.53,45.97,46.4,1635500.0],["2022-04-13",46.44,47.55,46.14,47.32,796200.0],["2022-04-14",47.24,47.3,45.56,45.68,1680200.0],["2022-04-18",45.72,46.1,45.06,45.3,763800.0],["2022-04-19",44.9,45.81,44.9,45.43,729500.0],["2022-04-20",45.82,46.48,45.14,45.78,467600.0],["2022-04-21",46.07,46.27,44.88,45.14,721800.0],["2022-04-22",45.08,45.31,43.66,43.74,1119600.0],["2022-04-25",43.28,44.06,43.05,43.65,1661300.0],["2022-04-26",43.35,43.67,42.41,42.72,1582300.0],["2022-04-27",42.57,43.07,42.0,42.01,1244000.0],["2022-04-28",42.28,42.75,41.23,42.25,821400.0],["2022-04-29",41.92,42.71,41.3,41.35,851800.0],["2022-05-02",41.27,41.6,40.38,41.28,999600.0],["2022-05-03",41.28,41.66,40.68,41.38,1139000.0],["2022-05-04",41.62,41.84,40.44,41.55,1391900.0],["2022-05-05",40.99,40.99,39.41,39.89,2823500.0],["2022-05-06",36.6,37.79,34.93,35.84,3886400.0],["2022-05-09",35.03,36.15,33.93,34.5,1790500.0],["2022-05-10",35.06,35.2,33.38,34.41,1662100.0],["2022-05-11",34.23,34.78,33.59,33.76,1447400.0],["2022-05-12",33.51,35.15,33.4,34.67,1308100.0],["2022-05-13",35.19,37.19,35.19,36.58,1271400.0],["2022-05-16",36.28,37.15,36.02,36.1,830100.0],["2022-05-17",36.66,37.21,36.35,37.1,627900.0],["2022-05-18",36.65,36.89,36.05,36.36,744700.0],["2022-05-19",36.25,36.52,35.74,35.95,802900.0],["2022-05-20",36.14,36.94,34.94,35.66,690200.0],["2022-05-23",35.84,36.3,35.46,35.64,703700.0],["2022-05-24",35.12,35.12,34.19,34.92,901400.0],["2022-05-25",34.92,36.32,34.84,36.06,701100.0],["2022-05-26",35.54,37.6,35.23,37.34,786000.0],["2022-05-27",37.81,38.63,37.75,38.36,658900.0],["2022-05-31",38.1,38.62,37.47,38.43,1395300.0],["2022-06-01",38.86,39.24,37.64,37.87,869700.0],["2022-06-02",37.92,39.11,37.92,39.05,561800.0],["2022-06-03",38.53,38.97,38.0,38.32,535300.0],["2022-06-06",38.71,38.88,38.01,38.26,591500.0],["2022-06-07",37.95,39.23,37.91,39.19,535000.0],["2022-06-08",39.26,39.53,38.73,38.77,568500.0],["2022-06-09",38.47,39.16,38.19,38.37,654200.0],["2022-06-10",37.66,37.88,37.07,37.18,482300.0],["2022-06-13",36.28,37.13,35.96,36.92,1133900.0],["2022-06-14",36.79,37.18,35.57,35.97,724900.0],["2022-06-15",36.3,36.68,35.53,36.24,671600.0],["2022-06-16",35.38,35.53,34.19,34.63,813600.0],["2022-06-17",34.9,36.01,34.8,35.63,1957600.0],["2022-06-21",36.06,36.89,35.5,36.82,808600.0],["2022-06-22",36.1,36.99,36.1,36.57,912600.0],["2022-06-23",36.92,37.85,35.94,37.81,947700.0],["2022-06-24",38.13,39.84,38.13,39.75,1799500.0],["2022-06-27",39.66,39.66,37.67,37.86,613800.0],["2022-06-28",38.02,38.44,37.05,37.25,973000.0],["2022-06-29",37.4,37.58,36.79,37.46,641000.0],["2022-06-30",36.79,37.38,36.25,37.01,480300.0],["2022-07-01",37.06,37.5,36.44,37.37,541100.0],["2022-07-05",36.5,38.5,36.18,38.49,653300.0],["2022-07-06",38.69,38.86,38.01,38.51,567800.0],["2022-07-07",38.52,39.84,38.52,39.46,678800.0],["2022-07-08",39.0,39.58,38.67,39.19,319300.0],["2022-07-11",38.92,38.92,38.33,38.52,259100.0],["2022-07-12",38.44,39.03,37.14,37.38,493800.0],["2022-07-13",36.72,37.63,36.53,37.36,285300.0],["2022-07-14",36.86,36.95,36.3,36.57,554700.0],["2022-07-15",37.16,37.34,36.7,37.1,476100.0],["2022-07-18",37.1,37.55,36.63,36.74,397900.0],["2022-07-19",37.41,38.11,37.16,37.99,281900.0],["2022-07-20",38.25,38.81,37.99,38.59,469800.0],["2022-07-21",38.44,39.56,38.36,39.55,472500.0],["2022-07-22",39.54,39.55,38.08,38.36,359000.0],["2022-07-25",38.51,38.51,37.99,38.21,523900.0],["2022-07-26",38.01,38.01,36.38,36.62,466300.0],["2022-07-27",36.99,38.39,36.8,38.27,648500.0],["2022-07-28",38.19,38.87,37.81,38.39,663900.0],["2022-07-29",38.28,38.59,37.84,38.29,1195600.0],["2022-08-01",37.91,38.64,37.47,38.25,1613000.0],["2022-08-02",37.65,37.99,36.76,37.2,920500.0],["2022-08-03",37.42,38.73,37.23,38.52,1050700.0],["2022-08-04",38.64,38.9,38.02,38.84,1170300.0],["2022-08-05",37.33,37.33,35.15,35.71,2309300.0],["2022-08-08",35.87,36.22,35.07,35.16,775700.0],["2022-08-09",34.86,35.34,34.6,34.66,763400.0],["2022-08-10",35.49,35.92,35.06,35.68,718500.0],["2022-08-11",35.99,36.22,35.69,35.84,870700.0],["2022-08-12",35.86,36.07,35.54,35.73,853300.0],["2022-08-15",35.75,36.19,35.75,35.79,989200.0],["2022-08-16",35.39,35.81,35.02,35.67,899700.0],["2022-08-17",35.31,35.4,34.7,35.04,548500.0],["2022-08-18",35.01,35.98,34.75,35.89,896900.0],["2022-08-19",35.7,35.88,34.9,35.22,552800.0],["2022-08-22",34.71,34.81,33.94,34.19,504900.0],["2022-08-23",34.3,34.55,34.07,34.17,550800.0],["2022-08-24",34.28,34.36,34.05,34.07,519100.0],["2022-08-25",34.38,34.93,34.2,34.77,517900.0],["2022-08-26",34.78,35.01,33.37,33.38,547500.0],["2022-08-29",33.06,33.44,32.54,32.55,889400.0],["2022-08-30",32.7,33.19,32.59,32.9,1178600.0],["2022-08-31",33.27,33.28,32.79,32.9,911800.0],["2022-09-01",32.76,32.99,32.06,32.55,1114400.0],["2022-09-02",32.74,32.79,31.91,32.02,942300.0],["2022-09-06",32.18,32.84,31.98,32.56,868200.0],["2022-09-07",32.56,32.64,31.86,32.47,724300.0],["2022-09-08",32.07,32.35,31.66,31.8,818400.0],["2022-09-09",32.12,32.7,32.12,32.6,651300.0],["2022-09-12",32.82,33.35,32.74,32.94,633500.0],["2022-09-13",32.02,32.65,31.84,32.38,930500.0],["2022-09-14",32.45,32.45,31.44,31.98,829800.0],["2022-09-15",31.58,32.35,31.49,31.86,722500.0],["2022-09-16",31.59,31.59,30.89,31.18,1834400.0],["2022-09-19",30.99,31.71,30.76,31.69,773700.0],["2022-09-20",31.39,31.46,30.55,30.6,592500.0],["2022-09-21",30.86,31.73,30.63,30.97,987700.0],["2022-09-22",30.92,31.0,30.59,30.62,631300.0],["2022-09-23",30.29,30.69,30.18,30.65,868200.0],["2022-09-26",30.55,30.96,30.22,30.26,741800.0],["2022-09-27",30.71,30.88,30.19,30.65,660200.0],["2022-09-28",30.87,31.75,30.87,31.53,800100.0],["2022-09-29",31.14,31.53,30.92,31.45,849100.0],["2022-09-30",31.56,32.15,31.05,31.06,983900.0],["2022-10-03",31.24,31.49,30.77,31.38,2121500.0],["2022-10-04",31.95,32.21,31.77,32.02,1239000.0],["2022-10-05",31.54,32.01,31.25,31.9,674200.0],["2022-10-06",31.93,32.05,31.28,31.36,959100.0],["2022-10-07",30.98,30.98,29.98,30.05,885000.0],["2022-10-10",30.15,30.15,29.43,29.71,818300.0],["2022-10-11",29.6,29.78,28.8,29.09,2942100.0],["2022-10-12",29.21,29.76,29.03,29.54,1041000.0],["2022-10-13",28.91,30.33,28.65,30.13,1053600.0],["2022-10-14",30.49,30.58,29.34,29.46,1009000.0],["2022-10-17",30.06,30.84,30.06,30.63,1027200.0],["2022-10-18",31.23,31.81,30.76,31.01,1270700.0],["2022-10-19",30.86,31.09,29.85,30.13,657400.0],["2022-10-20",30.23,30.73,30.0,30.26,754900.0],["2022-10-21",30.09,30.85,29.85,30.75,625000.0],["2022-10-24",30.92,31.05,30.48,30.87,605200.0],["2022-10-25",31.09,31.82,31.09,31.65,900600.0],["2022-10-26",31.47,32.37,31.33,31.59,837300.0],["2022-10-27",31.71,31.97,31.22,31.48,629600.0],["2022-10-28",31.2,31.78,30.95,31.63,725000.0],["2022-10-31",31.4,31.84,31.16,31.59,877900.0],["2022-11-01",31.93,32.28,31.48,32.08,972500.0],["2022-11-02",31.98,32.03,30.59,30.63,829700.0],["2022-11-03",30.38,30.38,29.7,30.02,567100.0],["2022-11-04",30.28,30.28,29.18,29.55,896100.0],["2022-11-07",29.64,30.1,29.28,30.04,983400.0],["2022-11-08",31.5,32.6,30.49,30.98,1625000.0],["2022-11-09",30.63,30.91,29.88,29.88,1243700.0],["2022-11-10",30.8,31.49,30.66,31.21,2709300.0],["2022-11-11",31.5,33.94,31.03,32.79,3379000.0],["2022-11-14",32.5,33.22,31.53,32.62,2725700.0],["2022-11-15",33.23,34.12,33.23,33.99,1649000.0],["2022-11-16",33.68,33.69,32.93,33.1,1287800.0],["2022-11-17",32.5,32.9,32.24,32.55,828100.0],["2022-11-18",32.9,32.9,31.77,31.83,1096900.0],["2022-11-21",31.59,32.09,31.46,32.0,800800.0],["2022-11-22",32.09,32.98,31.83,32.89,3080500.0],["2022-11-23",33.04,33.33,32.84,33.21,766500.0],["2022-11-25",32.95,33.51,32.86,33.42,350900.0],["2022-11-28",33.3,33.5,32.77,32.83,594800.0],["2022-11-29",32.85,33.1,32.52,32.95,641300.0],["2022-11-30",32.9,34.15,32.68,34.15,947200.0],["2022-12-01",34.2,34.91,34.16,34.75,667800.0],["2022-12-02",34.06,35.05,34.0,34.78,558200.0],["2022-12-05",34.46,34.71,33.96,34.19,598900.0],["2022-12-06",34.2,34.28,33.21,33.76,945900.0],["2022-12-07",33.66,33.89,33.04,33.04,719200.0],["2022-12-08",33.28,34.07,33.21,33.89,484200.0],["2022-12-09",33.72,34.26,33.63,33.7,631900.0],["2022-12-12",33.75,34.19,33.59,34.04,462900.0],["2022-12-13",35.38,35.5,34.39,34.83,789300.0],["2022-12-14",34.67,35.1,34.24,34.77,718700.0],["2022-12-15",34.07,34.12,33.24,33.33,626700.0],["2022-12-16",33.13,33.42,32.74,33.19,1963800.0],["2022-12-19",33.12,33.2,32.52,32.65,602000.0],["2022-12-20",32.37,33.36,32.28,33.2,674200.0],["2022-12-21",33.34,33.77,33.17,33.35,656400.0],["2022-12-22",32.96,33.45,32.51,33.43,709200.0],["2022-12-23",33.33,33.61,32.76,33.22,380600.0],["2022-12-27",33.05,33.52,32.85,33.35,619000.0],["2022-12-28",33.17,33.43,32.79,32.84,527900.0],["2022-12-29",33.22,33.82,33.14,33.74,358800.0],["2022-12-30",33.19,33.76,33.12,33.66,472600.0],["2023-01-03",34.17,34.42,32.97,33.38,674600.0],["2023-01-04",33.77,34.31,33.37,34.15,841700.0],["2023-01-05",33.81,34.3,33.5,33.81,887800.0],["2023-01-06",34.02,34.02,33.2,33.66,437500.0],["2023-01-09",33.89,34.38,33.52,33.59,385400.0],["2023-01-10",33.19,33.43,32.73,33.01,620900.0],["2023-01-11",33.05,33.68,33.02,33.29,720200.0],["2023-01-12",33.35,33.67,33.06,33.65,744300.0],["2023-01-13",33.37,33.53,33.01,33.13,655300.0],["2023-01-17",33.06,33.36,32.96,33.23,622400.0],["2023-01-18",33.48,33.72,32.85,32.88,736400.0],["2023-01-19",32.7,32.92,32.33,32.5,396100.0],["2023-01-20",32.53,33.12,32.38,33.02,487400.0],["2023-01-23",33.09,33.99,32.93,33.96,600100.0],["2023-01-24",33.94,34.39,33.47,33.48,398600.0],["2023-01-25",33.1,33.98,32.9,33.96,585100.0],["2023-01-26",34.43,34.56,33.89,34.5,571800.0],["2023-01-27",34.23,34.89,34.23,34.76,468200.0],["2023-01-30",34.52,34.87,34.38,34.62,712200.0],["2023-01-31",34.67,35.04,34.59,34.88,691800.0],["2023-02-01",34.9,36.03,34.7,35.76,661900.0],["2023-02-02",36.31,36.65,35.73,36.28,792500.0],["2023-02-03",35.53,36.26,35.35,35.5,608500.0],["2023-02-06",35.03,35.36,34.81,34.93,716300.0],["2023-02-07",34.83,35.66,34.65,35.44,548100.0],["2023-02-08",35.36,35.8,35.0,35.09,730300.0],["2023-02-09",35.56,35.84,34.97,35.07,548000.0],["2023-02-10",34.82,34.95,34.18,34.27,1073000.0],["2023-02-13",36.71,39.95,36.32,39.58,3921800.0],["2023-02-14",39.71,41.1,39.04,40.66,2330300.0],["2023-02-15",40.72,42.45,40.64,42.42,1753700.0],["2023-02-16",41.88,42.79,41.61,42.26,1354300.0],["2023-02-17",42.11,42.17,41.0,41.39,1491500.0],["2023-02-21",40.91,41.2,40.53,40.78,974400.0],["2023-02-22",40.79,41.24,40.57,41.2,1258800.0],["2023-02-23",41.8,41.8,40.88,41.54,693700.0],["2023-02-24",40.62,41.44,40.62,41.23,511500.0],["2023-02-27",41.5,41.73,41.17,41.3,754500.0],["2023-02-28",41.12,41.51,40.76,40.76,1401200.0],["2023-03-01",40.74,41.24,40.58,40.89,928200.0],["2023-03-02",40.32,40.47,39.02,40.26,1501200.0],["2023-03-03",40.5,40.97,40.24,40.43,1711800.0],["2023-03-06",40.45,40.45,39.66,40.16,1623400.0],["2023-03-07",40.24,40.77,39.44,39.75,1076100.0],["2023-03-08",39.85,40.3,39.83,39.93,911900.0],["2023-03-09",40.04,40.24,38.75,38.8,641600.0],["2023-03-10",38.63,38.77,37.51,37.78,858200.0],["2023-03-13",37.46,37.76,36.67,37.01,1332700.0],["2023-03-14",37.67,38.1,37.34,37.73,1295800.0],["2023-03-15",37.05,37.45,36.71,37.17,1184400.0],["2023-03-16",36.93,38.2,36.93,37.99,766400.0],["2023-03-17",37.86,38.26,37.35,37.85,1370900.0],["2023-03-20",37.86,38.69,37.82,38.63,900700.0],["2023-03-21",38.89,39.16,38.67,39.05,877300.0],["2023-03-22",38.93,39.56,38.26,38.33,949800.0],["2023-03-23",38.64,39.03,38.04,38.25,758200.0],["2023-03-24",38.16,38.48,38.03,38.38,564000.0],["2023-03-27",38.55,39.13,38.46,39.06,663800.0],["2023-03-28",39.0,39.03,38.44,38.73,920000.0],["2023-03-29",39.07,39.49,38.9,39.25,929900.0],["2023-03-30",39.44,39.71,39.19,39.3,481300.0],["2023-03-31",39.47,40.32,39.39,40.28,1063100.0],["2023-04-03",40.15,40.92,40.05,40.92,779000.0],["2023-04-04",40.88,41.01,40.5,40.79,593300.0],["2023-04-05",40.62,40.78,39.91,40.23,522000.0],["2023-04-06",40.08,40.37,39.69,40.19,762700.0],["2023-04-10",39.79,40.34,39.75,40.18,624000.0],["2023-04-11",40.0,40.43,39.88,40.2,665900.0],["2023-04-12",40.49,40.49,39.94,40.1,949800.0],["2023-04-13",40.4,40.81,40.27,40.73,830400.0],["2023-04-14",40.52,40.91,40.47,40.74,757300.0],["2023-04-17",40.74,40.96,40.6,40.84,552800.0],["2023-04-18",41.05,41.1,40.65,40.84,648900.0],["2023-04-19",40.55,40.78,40.07,40.57,417300.0],["2023-04-20",40.16,40.36,39.87,39.91,409300.0],["2023-04-21",39.98,40.35,39.95,40.01,685600.0],["2023-04-24",40.08,40.23,39.37,39.44,483300.0],["2023-04-25",38.98,38.98,37.73,37.74,833200.0],["2023-04-26",37.88,38.61,37.67,38.1,509900.0],["2023-04-27",38.41,38.68,38.08,38.57,458400.0],["2023-04-28",38.34,38.77,38.09,38.71,687400.0],["2023-05-01",40.85,41.95,40.75,41.04,1276900.0],["2023-05-02",40.94,41.24,40.3,40.97,967800.0],["2023-05-03",41.01,41.62,41.01,41.13,1022300.0],["2023-05-04",41.17,41.57,40.73,41.09,985900.0],["2023-05-05",43.0,45.39,41.63,44.55,1960100.0],["2023-05-08",44.07,44.43,43.17,44.25,1298200.0],["2023-05-09",44.2,44.45,43.89,44.01,713100.0],["2023-05-10",44.49,45.4,44.05,44.84,1131100.0],["2023-05-11",44.52,44.66,43.78,44.17,821700.0],["2023-05-12",44.21,44.38,43.89,44.0,645100.0],["2023-05-15",43.99,44.88,43.79,44.65,591500.0],["2023-05-16",44.49,44.56,43.99,44.09,522200.0],["2023-05-17",44.41,45.18,44.1,44.99,754400.0],["2023-05-18",45.04,46.51,45.04,46.4,884400.0],["2023-05-19",46.52,46.53,45.74,46.01,786000.0],["2023-05-22",45.88,46.28,45.5,45.59,561700.0],["2023-05-23",45.5,45.78,44.48,44.71,779500.0],["2023-05-24",44.38,44.76,44.18,44.66,592000.0],["2023-05-25",44.93,45.27,44.72,45.01,694400.0],["2023-05-26",45.17,47.29,45.12,46.81,1966900.0],["2023-05-30",47.15,47.44,46.59,47.32,635200.0],["2023-05-31",47.0,47.35,45.87,46.86,1304200.0],["2023-06-01",46.62,47.19,46.55,46.92,764500.0],["2023-06-02",47.23,48.8,46.97,48.66,984900.0],["2023-06-05",48.1,48.6,47.83,48.24,472100.0],["2023-06-06",48.29,48.77,48.11,48.54,564300.0],["2023-06-07",48.58,48.9,47.4,47.71,809800.0],["2023-06-08",47.61,48.93,47.61,48.54,755000.0],["2023-06-09",48.5,49.25,48.38,49.11,589900.0],["2023-06-12",49.28,50.4,49.21,50.22,817200.0],["2023-06-13",50.53,50.95,50.3,50.75,1123500.0],["2023-06-14",50.74,51.75,50.41,51.29,932800.0],["2023-06-15",50.84,51.69,50.74,51.27,1771300.0],["2023-06-16",51.66,52.2,51.4,51.88,1914300.0],["2023-06-20",51.42,52.17,51.39,51.48,795400.0],["2023-06-21",51.39,51.77,50.9,51.4,1056400.0],["2023-06-22",51.23,51.96,50.91,51.86,786700.0],["2023-06-23",51.39,51.83,51.2,51.31,2026900.0],["2023-06-26",51.09,51.43,50.59,50.69,643700.0],["2023-06-27",50.91,51.75,50.74,51.51,682100.0],["2023-06-28",51.37,52.68,51.26,52.32,1086200.0],["2023-06-29",52.42,52.87,52.19,52.71,591500.0],["2023-06-30",52.99,53.74,52.93,53.41,708700.0],["2023-07-03",53.3,53.86,53.07,53.71,329800.0],["2023-07-05",53.28,53.64,52.87,52.92,741900.0],["2023-07-06",52.68,52.84,51.92,52.61,844900.0],["2023-07-07",52.63,53.61,52.63,53.22,929600.0],["2023-07-10",53.1,54.58,53.1,54.56,721900.0],["2023-07-11",54.7,55.11,54.22,54.96,769500.0],["2023-07-12",55.63,55.96,55.38,55.67,923000.0],["2023-07-13",55.9,56.75,55.87,56.38,1677500.0],["2023-07-14",56.26,56.4,55.84,56.01,768900.0],["2023-07-17",55.78,56.75,55.62,56.29,2028300.0],["2023-07-18",56.14,57.06,55.87,57.01,1243600.0],["2023-07-19",57.09,57.2,55.86,55.9,878100.0],["2023-07-20",55.73,56.19,54.65,54.83,1246900.0],["2023-07-21",55.39,55.62,54.98,55.04,695200.0],["2023-07-24",55.2,55.36,54.8,55.33,670500.0],["2023-07-25",55.49,56.01,55.49,55.94,561900.0],["2023-07-26",55.77,56.03,54.84,55.07,787200.0],["2023-07-27",55.71,56.03,54.84,54.94,774700.0],["2023-07-28",55.49,55.66,55.12,55.34,724300.0],["2023-07-31",55.51,56.91,55.51,56.85,880700.0],["2023-08-01",56.45,57.73,56.32,57.41,1013800.0],["2023-08-02",56.58,56.58,55.0,55.42,1031800.0],["2023-08-03",55.44,55.76,55.04,55.43,1170300.0],["2023-08-04",55.84,56.31,54.92,55.7,992500.0],["2023-08-07",56.12,56.12,54.62,55.48,1439700.0],["2023-08-08",54.28,54.28,46.07,46.08,4002100.0],["2023-08-09",46.37,46.69,45.58,45.91,2683000.0],["2023-08-10",46.28,46.88,45.04,45.18,1754000.0],["2023-08-11",45.05,46.33,44.69,44.94,1470000.0],["2023-08-14",44.9,45.52,44.58,45.01,1520200.0],["2023-08-15",44.86,46.0,44.8,45.11,1119200.0],["2023-08-16",44.84,45.26,44.27,44.32,1197700.0],["2023-08-17",44.26,44.57,43.88,43.91,1054900.0],["2023-08-18",43.5,44.22,43.49,43.82,1352900.0],["2023-08-21",43.88,44.12,43.3,43.81,1436300.0],["2023-08-22",44.23,44.72,44.02,44.2,1456300.0],["2023-08-23",44.41,44.84,44.37,44.67,1001600.0],["2023-08-24",45.01,45.03,43.75,43.85,737100.0],["2023-08-25",44.04,44.77,43.81,44.33,749200.0],["2023-08-28",44.48,45.5,44.48,45.08,662100.0],["2023-08-29",45.11,46.22,45.09,45.77,898900.0],["2023-08-30",45.59,46.4,45.5,46.1,624800.0],["2023-08-31",46.3,46.7,45.92,46.27,1086000.0],["2023-09-01",46.52,46.75,45.75,45.87,925600.0],["2023-09-05",45.29,45.49,44.45,44.89,976600.0],["2023-09-06",44.66,45.11,44.46,44.81,661700.0],["2023-09-07",44.25,44.78,43.9,44.36,879200.0],["2023-09-08",44.33,44.63,43.97,44.1,662100.0],["2023-09-11",44.43,44.59,44.21,44.42,791000.0],["2023-09-12",43.75,44.33,43.53,44.03,924800.0],["2023-09-13",44.07,44.71,43.94,44.26,824700.0],["2023-09-14",44.26,44.9,44.13,44.87,1149200.0],["2023-09-15",44.72,44.99,44.15,44.63,2051100.0],["2023-09-18",45.01,45.66,44.39,44.84,1164200.0],["2023-09-19",44.87,45.24,44.57,44.93,819700.0],["2023-09-20",45.04,45.87,45.03,45.26,784200.0],["2023-09-21",44.8,44.9,43.99,44.04,801000.0],["2023-09-22",44.35,44.91,44.2,44.37,618200.0],["2023-09-25",44.14,44.99,44.14,44.53,617700.0],["2023-09-26",44.42,44.63,43.56,44.0,688500.0],["2023-09-27",44.08,44.54,43.69,44.33,624200.0],["2023-09-28",44.87,45.96,44.7,45.51,734400.0],["2023-09-29",45.89,46.08,45.0,45.02,995000.0],["2023-10-02",45.01,45.6,44.91,45.24,520800.0],["2023-10-03",45.0,45.17,43.58,43.99,645800.0],["2023-10-04",44.26,44.9,44.09,44.88,931300.0],["2023-10-05",44.72,45.28,44.66,45.1,792300.0],["2023-10-06",44.82,46.42,44.8,46.21,764100.0],["2023-10-09",45.76,46.03,45.19,45.74,597500.0],["2023-10-10",45.96,46.62,45.96,46.05,601000.0],["2023-10-11",46.15,46.73,46.0,46.11,586000.0],["2023-10-12",46.07,46.07,44.5,44.56,708600.0],["2023-10-13",44.52,44.59,43.89,44.17,476800.0],["2023-10-16",44.58,45.32,44.4,45.08,454700.0],["2023-10-17",44.11,45.65,44.11,45.04,789900.0],["2023-10-18",44.67,45.16,44.44,44.66,405000.0],["2023-10-19",44.72,44.93,43.85,44.05,417000.0],["2023-10-20",44.21,44.21,43.14,43.48,433700.0],["2023-10-23",43.29,43.92,43.14,43.52,690400.0],["2023-10-24",43.77,44.14,43.31,43.9,569500.0],["2023-10-25",43.56,43.73,42.46,42.67,796700.0],["2023-10-26",43.01,43.05,42.2,42.26,465800.0],["2023-10-27",42.31,42.81,42.14,42.22,503500.0],["2023-10-30",42.49,42.66,41.84,42.23,882700.0],["2023-10-31",42.52,42.79,42.16,42.72,770900.0],["2023-11-01",42.66,42.83,42.19,42.45,868700.0],["2023-11-02",43.3,43.51,42.78,43.11,1034300.0],["2023-11-03",43.58,44.64,43.45,44.5,1252200.0],["2023-11-06",44.44,45.0,44.13,44.96,1845600.0],["2023-11-07",46.4,48.25,45.3,45.63,1663800.0],["2023-11-08",45.58,46.57,45.36,46.34,941200.0],["2023-11-09",46.44,46.65,46.05,46.14,878200.0],["2023-11-10",46.0,46.71,45.51,46.7,507000.0],["2023-11-13",46.6,46.85,46.24,46.51,556400.0],["2023-11-14",47.54,47.89,47.07,47.79,752800.0],["2023-11-15",47.95,48.4,47.3,47.35,834500.0],["2023-11-16",47.05,47.29,46.13,46.62,950200.0],["2023-11-17",46.57,47.34,46.54,47.28,596100.0],["2023-11-20",47.36,47.88,47.36,47.49,452300.0],["2023-11-21",47.35,47.7,46.99,47.47,537900.0],["2023-11-22",47.82,47.82,47.02,47.16,496200.0],["2023-11-24",47.07,47.31,46.9,47.27,186200.0],["2023-11-27",47.05,47.32,46.84,47.13,468700.0],["2023-11-28",46.94,47.35,46.75,47.21,449500.0],["2023-11-29",47.65,47.76,47.06,47.31,608500.0],["2023-11-30",47.44,47.5,46.67,47.25,1261600.0],["2023-12-01",47.39,47.72,47.05,47.72,847000.0],["2023-12-04",47.5,47.86,47.09,47.84,882100.0],["2023-12-05",47.44,48.06,47.34,47.57,719600.0],["2023-12-06",47.63,47.81,46.24,46.29,748000.0],["2023-12-07",46.39,46.68,41.89,43.4,3029300.0],["2023-12-08",43.29,44.0,42.53,43.43,1425800.0],["2023-12-11",43.42,43.86,42.69,43.8,816900.0],["2023-12-12",43.51,43.68,42.44,42.71,1324600.0],["2023-12-13",42.74,42.96,42.01,42.81,1195600.0],["2023-12-14",42.85,43.22,41.94,42.44,2886100.0],["2023-12-15",42.62,43.16,42.1,42.87,2775500.0],["2023-12-18",42.86,43.9,42.77,43.46,814400.0],["2023-12-19",43.64,43.84,43.05,43.75,730700.0],["2023-12-20",43.46,44.04,43.25,43.34,831500.0],["2023-12-21",43.87,44.13,43.3,44.02,585800.0],["2023-12-22",44.11,44.3,43.91,44.1,473800.0],["2023-12-26",44.11,44.38,43.95,44.12,458000.0],["2023-12-27",44.05,44.32,43.9,43.96,427500.0],["2023-12-28",43.89,43.98,43.54,43.67,364600.0],["2023-12-29",43.65,43.8,43.38,43.51,501300.0],["2024-01-02",43.21,43.81,42.74,43.78,1081800.0],["2024-01-03",43.18,43.43,42.45,42.5,784800.0],["2024-01-04",42.31,42.94,42.3,42.66,868300.0],["2024-01-05",42.54,42.94,42.22,42.49,804900.0],["2024-01-08",42.93,43.59,42.65,43.59,560800.0],["2024-01-09",43.34,43.94,43.29,43.87,712600.0],["2024-01-10",43.85,44.61,43.79,44.57,712200.0],["2024-01-11",44.7,45.64,44.16,45.58,963900.0],["2024-01-12",45.9,48.02,45.86,47.87,1300000.0],["2024-01-16",47.43,48.24,46.93,47.52,1053900.0],["2024-01-17",47.05,47.23,46.65,46.95,830100.0],["2024-01-18",47.57,48.16,47.05,47.97,873100.0],["2024-01-19",48.24,48.24,47.69,48.0,538600.0],["2024-01-22",48.51,49.29,48.36,48.69,602200.0],["2024-01-23",48.85,48.97,47.72,47.76,573000.0],["2024-01-24",48.19,48.34,47.59,47.85,538700.0],["2024-01-25",48.32,48.45,47.4,47.76,561600.0],["2024-01-26",47.73,48.14,47.5,47.62,1372400.0],["2024-01-29",47.63,48.03,47.29,47.63,753900.0],["2024-01-30",47.54,47.99,47.19,47.54,521400.0],["2024-01-31",47.27,47.27,46.1,46.18,760500.0],["2024-02-01",46.27,47.84,46.21,47.71,859900.0],["2024-02-02",47.7,48.23,47.28,47.93,524600.0],["2024-02-05",47.86,47.97,47.22,47.54,448800.0],["2024-02-06",47.67,47.95,47.25,47.39,463700.0],["2024-02-07",47.71,48.4,47.39,48.24,726900.0],["2024-02-08",48.11,49.15,48.11,48.67,526700.0],["2024-02-09",48.98,49.3,48.81,48.99,740900.0],["2024-02-12",49.0,49.44,48.52,48.79,1479300.0],["2024-02-13",38.99,39.12,36.72,38.22,7190700.0],["2024-02-14",38.27,39.09,37.75,38.82,2677000.0],["2024-02-15",38.83,38.93,37.79,37.96,2855700.0],["2024-02-16",37.8,38.3,37.35,37.39,1535600.0],["2024-02-20",37.25,38.14,37.22,38.13,1465000.0],["2024-02-21",37.44,38.13,37.44,37.69,978500.0],["2024-02-22",38.29,38.53,37.54,38.41,1273400.0],["2024-02-23",39.0,39.0,37.73,37.81,1165900.0],["2024-02-26",37.81,38.43,37.59,37.6,913100.0],["2024-02-27",37.59,37.95,37.21,37.27,1274800.0],["2024-02-28",37.0,37.48,36.84,36.89,1627600.0],["2024-02-29",37.11,37.75,37.11,37.62,1862500.0],["2024-03-01",37.45,38.62,37.27,38.56,1124200.0],["2024-03-04",38.48,38.74,37.93,38.06,1358500.0],["2024-03-05",37.7,37.9,37.24,37.71,1168500.0],["2024-03-06",38.28,38.89,38.01,38.82,1371900.0],["2024-03-07",38.99,39.19,38.22,38.41,1132600.0],["2024-03-08",38.63,38.82,37.92,38.06,893300.0],["2024-03-11",37.83,38.48,37.83,38.02,899800.0],["2024-03-12",38.1,38.42,37.87,38.1,806400.0],["2024-03-13",38.04,38.32,37.93,38.06,899400.0],["2024-03-14",38.08,38.08,37.53,37.75,1194400.0],["2024-03-15",37.46,38.33,37.46,37.94,5145700.0],["2024-03-18",38.01,38.29,37.61,37.68,1309100.0],["2024-03-19",37.51,38.22,37.51,38.17,833200.0],["2024-03-20",38.15,38.16,37.35,38.1,1034300.0],["2024-03-21",38.43,38.97,38.03,38.24,825800.0],["2024-03-22",38.25,38.36,37.98,38.08,648100.0],["2024-03-25",37.92,38.58,37.92,38.24,932900.0],["2024-03-26",38.46,38.8,38.42,38.71,972000.0],["2024-03-27",39.0,39.44,38.73,39.37,1168800.0],["2024-03-28",39.42,39.7,38.63,38.67,1199800.0],["2024-04-01",38.81,39.12,38.2,38.41,825300.0],["2024-04-02",37.95,38.38,37.68,38.18,731700.0],["2024-04-03",37.94,38.61,37.94,38.44,807700.0],["2024-04-04",38.76,38.99,38.44,38.62,702400.0],["2024-04-05",38.27,38.65,38.13,38.21,938000.0],["2024-04-08",38.45,38.52,38.05,38.21,585100.0],["2024-04-09",38.38,38.82,38.36,38.59,598900.0],["2024-04-10",37.87,38.22,37.56,37.75,676100.0],["2024-04-11",37.98,38.32,37.48,37.5,865800.0],["2024-04-12",37.25,37.3,36.23,36.31,977800.0],["2024-04-15",36.25,36.51,35.69,35.77,981400.0],["2024-04-16",35.66,36.5,35.36,36.25,830700.0],["2024-04-17",36.43,36.59,36.23,36.31,1134700.0],["2024-04-18",36.51,37.02,36.2,36.75,784100.0],["2024-04-19",36.65,36.91,36.18,36.33,928300.0],["2024-04-22",36.64,36.94,36.44,36.7,880000.0],["2024-04-23",36.73,37.37,36.7,36.8,681800.0],["2024-04-24",36.95,37.22,36.7,37.15,933800.0],["2024-04-25",36.51,37.65,36.51,37.61,1010800.0],["2024-04-26",37.62,38.28,37.53,37.67,886300.0],["2024-04-29",37.78,38.07,37.69,37.86,820300.0],["2024-04-30",37.6,38.04,37.09,37.1,1346800.0],["2024-05-01",37.03,38.2,37.02,37.37,861500.0],["2024-05-02",37.8,37.8,37.16,37.26,899500.0],["2024-05-03",37.76,37.95,36.87,37.24,869800.0],["2024-05-06",37.63,38.45,37.63,37.96,1826700.0],["2024-05-07",32.07,34.31,31.61,32.72,4526800.0],["2024-05-08",32.76,33.09,32.49,32.7,1748500.0],["2024-05-09",32.75,33.31,32.63,32.88,1178300.0],["2024-05-10",33.07,33.47,32.69,33.02,775700.0],["2024-05-13",33.11,34.2,32.97,34.14,1166100.0],["2024-05-14",34.41,34.46,33.52,33.93,1116300.0],["2024-05-15",34.33,34.48,33.91,34.28,808700.0],["2024-05-16",34.26,34.26,33.9,33.96,569200.0],["2024-05-17",33.95,34.1,33.55,33.57,478600.0],["2024-05-20",33.53,33.56,33.25,33.53,602000.0],["2024-05-21",33.31,33.5,32.7,32.88,644600.0],["2024-05-22",32.9,33.3,32.85,33.0,690800.0],["2024-05-23",33.18,33.18,32.37,32.66,886900.0],["2024-05-24",32.66,32.74,31.66,31.85,964000.0],["2024-05-28",32.15,32.28,31.69,31.87,762600.0],["2024-05-29",31.53,31.93,31.51,31.76,754600.0],["2024-05-30",31.67,31.88,31.54,31.67,924100.0],["2024-05-31",31.71,32.7,31.48,32.61,1787900.0],["2024-06-03",33.05,33.06,32.08,32.16,801400.0],["2024-06-04",31.98,32.24,31.62,31.9,660100.0],["2024-06-05",32.22,32.29,31.58,32.14,733600.0],["2024-06-06",32.18,32.25,31.96,32.16,636600.0],["2024-06-07",32.03,32.41,31.85,32.31,538300.0],["2024-06-10",32.0,32.83,31.86,32.78,691300.0],["2024-06-11",32.66,33.32,32.44,33.27,662900.0],["2024-06-12",33.7,34.0,33.47,33.71,819400.0],["2024-06-13",33.68,33.85,33.36,33.48,843600.0],["2024-06-14",33.27,33.51,32.84,33.44,737800.0],["2024-06-17",33.28,33.43,32.8,33.32,483200.0],["2024-06-18",33.25,33.38,32.84,32.93,521300.0],["2024-06-20",33.0,33.79,32.84,33.73,748300.0],["2024-06-21",33.81,34.42,33.81,34.37,1952000.0],["2024-06-24",34.12,34.7,34.06,34.3,615900.0],["2024-06-25",34.35,34.35,33.89,34.09,536500.0],["2024-06-26",33.99,34.11,33.68,33.92,551500.0],["2024-06-27",34.07,34.7,33.92,34.64,528800.0],["2024-06-28",34.79,35.03,34.4,34.56,1030400.0],["2024-07-01",34.54,34.91,34.43,34.7,482700.0],["2024-07-02",34.81,34.92,34.19,34.45,660600.0],["2024-07-03",34.45,34.74,34.36,34.56,249000.0],["2024-07-05",34.3,34.33,33.72,34.07,1200000.0],["2024-07-08",34.08,34.28,33.81,33.93,718000.0],["2024-07-09",33.94,33.94,33.11,33.2,686800.0],["2024-07-10",33.2,33.38,32.86,33.16,635600.0],["2024-07-11",33.62,34.38,33.42,34.35,817000.0],["2024-07-12",34.49,34.49,33.97,34.12,637300.0],["2024-07-15",34.23,34.3,33.79,33.99,706900.0],["2024-07-16",34.15,35.07,34.06,34.9,643700.0],["2024-07-17",34.75,35.14,34.67,34.97,515900.0],["2024-07-18",34.99,35.6,34.33,34.39,598000.0],["2024-07-19",33.46,33.65,30.6,30.87,1292700.0],["2024-07-22",31.05,31.68,30.52,31.55,2578100.0],["2024-07-23",31.68,32.78,31.68,32.3,727100.0],["2024-07-24",32.19,32.56,31.29,31.33,969400.0],["2024-07-25",31.46,32.04,31.05,31.71,658800.0],["2024-07-26",32.06,32.3,31.62,32.14,814400.0],["2024-07-29",32.21,32.4,32.0,32.22,458600.0],["2024-07-30",32.27,32.6,32.08,32.13,481200.0],["2024-07-31",32.54,32.72,32.01,32.42,703000.0],["2024-08-01",32.36,32.62,31.02,31.35,692900.0],["2024-08-02",30.55,30.67,29.95,30.46,794300.0],["2024-08-05",29.03,29.64,29.0,29.15,977400.0],["2024-08-06",25.0,25.79,24.02,25.05,3440600.0],["2024-08-07",25.38,25.7,24.5,24.51,2503900.0],["2024-08-08",24.94,25.26,24.45,25.12,1971800.0],["2024-08-09",25.17,25.98,25.14,25.95,1252900.0],["2024-08-12",25.99,26.24,25.77,25.82,981700.0],["2024-08-13",25.94,27.03,25.94,26.94,1136100.0],["2024-08-14",26.98,27.16,26.46,26.67,579700.0],["2024-08-15",27.2,27.55,27.04,27.38,792000.0],["2024-08-16",27.28,27.68,27.27,27.6,655000.0],["2024-08-19",27.61,27.92,27.54,27.89,572900.0],["2024-08-20",27.74,28.06,27.46,27.48,597500.0],["2024-08-21",27.67,28.09,27.65,28.07,827300.0],["2024-08-22",28.07,28.14,27.55,27.6,592900.0],["2024-08-23",27.81,28.17,27.79,28.13,635200.0],["2024-08-26",28.29,28.58,28.07,28.1,690800.0],["2024-08-27",27.73,27.98,27.59,27.96,410800.0],["2024-08-28",27.83,28.18,27.52,27.91,666700.0],["2024-08-29",28.22,28.8,28.1,28.28,615900.0],["2024-08-30",28.45,28.52,27.92,28.24,1540300.0],["2024-09-03",28.07,28.42,27.7,27.75,723800.0],["2024-09-04",27.47,27.96,27.21,27.92,766000.0],["2024-09-05",27.87,27.91,27.46,27.66,637700.0],["2024-09-06",27.62,27.8,27.29,27.4,614400.0],["2024-09-09",27.48,27.68,27.25,27.36,586800.0],["2024-09-10",27.51,27.71,27.38,27.58,575200.0],["2024-09-11",27.4,27.73,27.03,27.67,636700.0],["2024-09-12",27.77,27.95,27.39,27.78,617600.0],["2024-09-13",28.01,28.72,27.78,28.51,637300.0],["2024-09-16",28.69,29.02,28.44,28.83,657500.0],["2024-09-17",29.14,29.14,28.53,28.83,715100.0],["2024-09-18",28.77,29.38,28.54,28.64,700900.0],["2024-09-19",29.38,29.38,28.91,29.09,588300.0],["2024-09-20",29.06,29.58,28.91,29.07,1748000.0],["2024-09-23",29.1,29.47,28.92,29.32,467500.0],["2024-09-24",29.5,29.5,29.08,29.25,443300.0],["2024-09-25",29.17,29.55,29.07,29.24,742900.0],["2024-09-26",29.52,30.17,29.52,30.16,987300.0],["2024-09-27",30.37,30.78,30.14,30.35,601800.0],["2024-09-30",30.24,30.46,30.07,30.34,668000.0],["2024-10-01",30.32,30.33,29.45,29.62,613300.0],["2024-10-02",29.58,30.12,29.42,29.97,444200.0],["2024-10-03",29.63,29.78,29.47,29.74,410000.0],["2024-10-04",30.09,30.36,29.98,30.35,401100.0],["2024-10-07",30.19,30.39,30.1,30.21,451000.0],["2024-10-08",30.2,30.91,30.08,30.25,483800.0],["2024-10-09",30.41,30.76,30.1,30.76,536200.0],["2024-10-10",30.7,31.29,30.55,31.17,482800.0],["2024-10-11",31.23,31.62,31.2,31.47,470200.0],["2024-10-14",31.67,31.76,31.45,31.72,435700.0],["2024-10-15",31.97,32.18,31.75,32.0,794800.0],["2024-10-16",32.2,32.38,31.95,32.22,955600.0],["2024-10-17",32.5,32.55,32.22,32.34,446000.0],["2024-10-18",32.29,32.53,32.26,32.36,318800.0],["2024-10-21",32.36,32.6,32.15,32.26,421300.0],["2024-10-22",32.14,32.44,31.93,32.0,404300.0],["2024-10-23",31.92,32.11,31.52,31.6,676200.0],["2024-10-24",31.7,32.06,31.57,31.79,578800.0],["2024-10-25",31.92,32.27,31.89,31.98,371100.0],["2024-10-28",32.26,32.61,32.13,32.13,381000.0],["2024-10-29",32.15,32.72,32.12,32.6,634600.0],["2024-10-30",32.6,33.14,32.4,32.41,525600.0],["2024-10-31",32.46,32.55,31.81,32.23,689500.0],["2024-11-01",32.47,33.25,32.31,33.23,1369900.0],["2024-11-04",33.32,33.69,32.88,33.38,1209300.0],["2024-11-05",30.42,30.81,28.3,28.47,2838500.0],["2024-11-06",29.49,29.9,28.8,29.33,1550300.0],["2024-11-07",29.34,29.42,28.88,29.31,1473500.0],["2024-11-08",29.36,30.06,28.79,29.89,1570700.0],["2024-11-11",30.0,30.09,29.24,29.79,1034600.0],["2024-11-12",29.62,29.85,29.22,29.45,871000.0],["2024-11-13",29.52,30.01,29.43,29.76,753900.0],["2024-11-14",29.79,30.02,29.35,29.59,1134600.0],["2024-11-15",29.48,29.5,28.77,28.97,746800.0],["2024-11-18",29.15,29.49,28.69,29.21,711500.0],["2024-11-19",28.92,29.6,28.63,29.5,635200.0],["2024-11-20",29.58,30.02,29.3,29.97,636400.0],["2024-11-21",30.23,30.77,30.06,30.37,871300.0],["2024-11-22",30.58,30.87,30.48,30.7,707200.0],["2024-11-25",31.02,31.55,31.02,31.13,1004500.0],["2024-11-26",31.2,31.53,31.01,31.27,505900.0],["2024-11-27",31.25,31.35,30.78,30.93,634100.0],["2024-11-29",30.98,31.07,30.84,30.9,267200.0],["2024-12-02",30.91,31.65,30.7,31.41,921400.0],["2024-12-03",31.2,31.95,31.19,31.69,888700.0],["2024-12-04",32.0,32.21,31.53,31.83,836800.0],["2024-12-05",32.0,32.7,31.88,32.33,1392100.0],["2024-12-06",32.75,32.79,31.97,32.11,632600.0],["2024-12-09",32.23,32.78,32.16,32.42,674100.0],["2024-12-10",32.16,32.64,31.97,32.51,665700.0],["2024-12-11",32.5,32.76,32.18,32.57,1295600.0],["2024-12-12",32.46,33.1,32.46,33.08,646200.0],["2024-12-13",32.99,33.1,32.08,32.3,748900.0],["2024-12-16",32.15,33.08,32.15,32.8,718000.0],["2024-12-17",32.72,33.15,32.64,32.81,579900.0],["2024-12-18",32.97,33.2,31.48,31.63,805000.0],["2024-12-19",31.81,32.36,31.66,32.23,631900.0],["2024-12-20",31.91,32.75,31.84,32.23,2337500.0],["2024-12-23",32.25,32.4,32.01,32.15,468000.0],["2024-12-24",32.17,32.26,31.82,32.1,350600.0],["2024-12-26",31.98,32.38,31.85,32.18,409000.0],["2024-12-27",32.11,32.22,31.5,31.61,434100.0],["2024-12-30",31.39,31.39,30.91,31.02,511400.0],["2024-12-31",31.19,31.39,30.93,31.15,828500.0],["2025-01-02",31.52,31.61,30.64,30.66,877000.0],["2025-01-03",30.77,31.05,30.31,30.91,550300.0],["2025-01-06",31.07,32.02,31.07,31.61,799900.0],["2025-01-07",31.75,32.14,30.99,31.29,617300.0],["2025-01-08",31.01,31.26,30.5,31.12,672600.0],["2025-01-10",30.62,30.76,30.05,30.32,654700.0],["2025-01-13",30.06,30.62,29.77,30.33,903600.0],["2025-01-14",30.61,30.94,30.36,30.63,696200.0],["2025-01-15",31.08,31.38,30.82,31.15,740600.0],["2025-01-16",31.25,31.42,31.0,31.0,1011100.0],["2025-01-17",31.1,31.19,30.23,30.59,1141300.0],["2025-01-21",30.64,31.68,30.64,31.62,909500.0],["2025-01-22",31.79,32.37,31.71,32.08,668500.0],["2025-01-23",31.81,32.19,31.57,32.17,832400.0],["2025-01-24",32.29,32.36,31.9,31.95,598900.0],["2025-01-27",31.54,32.58,31.39,32.25,907900.0],["2025-01-28",32.19,33.03,32.1,32.78,760200.0],["2025-01-29",32.46,32.6,32.06,32.36,744800.0],["2025-01-30",32.32,32.74,32.32,32.41,506400.0],["2025-01-31",32.5,32.67,31.73,31.91,880800.0],["2025-02-03",31.21,31.8,30.88,31.53,620400.0],["2025-02-04",31.78,31.97,31.48,31.92,694600.0],["2025-02-05",32.0,32.11,31.61,31.65,850400.0],["2025-02-06",31.69,31.78,30.78,30.8,800600.0],["2025-02-07",30.97,31.3,30.77,30.85,884200.0],["2025-02-10",31.19,31.34,30.82,30.93,1137100.0],["2025-02-11",30.79,31.17,30.43,30.89,1160200.0],["2025-02-12",23.25,25.69,22.73,24.62,4134500.0],["2025-02-13",24.79,25.1,24.57,24.83,2113500.0],["2025-02-14",24.94,24.94,24.51,24.8,1501200.0],["2025-02-18",24.8,24.93,24.48,24.93,1554800.0],["2025-02-19",24.75,24.78,24.38,24.39,1329400.0],["2025-02-20",24.36,24.38,23.46,23.9,1751100.0],["2025-02-21",23.94,24.07,23.2,23.32,1267700.0],["2025-02-24",23.55,24.23,23.2,24.22,1857400.0],["2025-02-25",24.18,24.53,24.05,24.3,2172000.0],["2025-02-26",24.25,24.39,23.95,23.98,1469600.0],["2025-02-27",24.05,24.08,23.45,23.46,1218200.0],["2025-02-28",23.39,23.84,23.19,23.84,2099500.0],["2025-03-03",23.98,23.98,23.25,23.38,2297400.0],["2025-03-04",23.16,23.75,23.15,23.26,1779300.0],["2025-03-05",23.18,23.56,22.82,23.53,1610000.0],["2025-03-06",23.21,23.39,22.79,22.98,1009700.0],["2025-03-07",22.88,23.24,22.62,23.05,1327100.0],["2025-03-10",23.17,23.57,22.46,22.52,2033100.0],["2025-03-11",22.39,22.82,22.14,22.34,1928500.0],["2025-03-12",22.46,22.54,22.19,22.28,1619500.0],["2025-03-13",22.12,22.25,21.8,21.95,1220500.0],["2025-03-14",22.22,22.89,22.1,22.69,1393500.0],["2025-03-17",22.74,23.68,22.74,23.29,1639700.0],["2025-03-18",23.15,23.49,23.13,23.27,1448900.0],["2025-03-19",23.37,23.81,23.24,23.35,1138600.0],["2025-03-20",23.15,23.28,22.78,22.87,1082100.0],["2025-03-21",22.62,22.99,22.52,22.9,19696000.0],["2025-03-24",23.44,24.33,23.24,24.26,2117700.0],["2025-03-25",24.13,24.4,23.5,23.86,1419200.0],["2025-03-26",23.76,23.88,23.44,23.72,1287800.0],["2025-03-27",23.59,23.85,23.4,23.62,1110600.0],["2025-03-28",23.5,23.66,22.92,22.98,2241400.0],["2025-03-31",22.7,22.76,22.16,22.48,1476300.0],["2025-04-01",22.55,22.91,22.42,22.75,1036800.0],["2025-04-02",22.48,23.19,22.39,22.93,1028600.0],["2025-04-03",22.14,22.15,21.29,21.3,1249500.0],["2025-04-04",20.6,20.86,19.43,19.73,1487100.0],["2025-04-07",18.93,20.21,18.43,19.2,1460000.0],["2025-04-08",20.32,20.32,18.99,19.32,1453200.0],["2025-04-09",19.17,21.7,19.16,21.58,1508400.0],["2025-04-10",21.07,21.19,20.23,20.62,1323200.0],["2025-04-11",20.6,20.6,19.9,20.45,1036100.0],["2025-04-14",20.98,20.98,20.29,20.51,786800.0],["2025-04-15",20.51,20.85,20.37,20.53,976600.0],["2025-04-16",20.47,20.59,20.0,20.27,1252400.0],["2025-04-17",20.35,20.5,20.18,20.35,819600.0],["2025-04-21",20.11,20.19,19.75,19.95,1107500.0],["2025-04-22",20.19,20.42,19.71,20.19,1389300.0],["2025-04-23",21.06,21.37,20.6,20.77,1495000.0],["2025-04-24",20.95,21.56,20.73,21.51,777700.0],["2025-04-25",21.48,21.7,21.33,21.61,710200.0],["2025-04-28",21.75,22.15,21.39,21.58,738100.0],["2025-04-29",21.52,21.82,21.52,21.72,728700.0],["2025-04-30",21.43,21.55,21.1,21.5,877900.0],["2025-05-01",21.82,21.96,21.45,21.64,863800.0],["2025-05-02",22.01,22.19,21.77,22.07,664100.0],["2025-05-05",21.94,22.46,21.75,22.1,743100.0],["2025-05-06",21.86,22.22,21.8,21.95,1318700.0],["2025-05-07",21.51,22.78,21.3,22.34,1958300.0],["2025-05-08",22.35,22.88,22.28,22.65,1245800.0],["2025-05-09",22.86,22.92,22.37,22.48,1164300.0],["2025-05-12",23.36,23.64,23.12,23.59,1370100.0],["2025-05-13",23.62,23.68,23.38,23.55,1130500.0],["2025-05-14",23.43,23.68,23.2,23.34,846200.0],["2025-05-15",23.19,23.41,23.04,23.12,1064500.0],["2025-05-16",23.15,23.16,22.71,22.9,1051600.0],["2025-05-19",22.63,22.81,22.53,22.66,862100.0],["2025-05-20",22.67,22.82,22.44,22.49,823500.0],["2025-05-21",22.19,22.3,21.7,21.82,1180300.0],["2025-05-22",21.83,22.24,21.72,22.08,886800.0],["2025-05-23",21.6,21.8,21.5,21.54,738300.0],["2025-05-27",21.92,21.97,21.54,21.93,937100.0],["2025-05-28",21.9,22.11,21.6,21.67,1012200.0],["2025-05-29",21.87,21.87,21.42,21.81,834600.0],["2025-05-30",21.77,21.97,21.49,21.96,1743200.0],["2025-06-02",21.96,22.01,21.52,21.89,905200.0],["2025-06-03",21.87,22.28,21.74,22.27,840500.0],["2025-06-04",22.35,22.47,22.08,22.33,872800.0],["2025-06-05",22.38,22.52,22.14,22.17,766000.0],["2025-06-06",22.43,22.51,22.21,22.38,826200.0],["2025-06-09",22.47,22.8,22.47,22.58,897000.0],["2025-06-10",22.75,22.9,22.59,22.77,1153500.0],["2025-06-11",22.81,22.89,22.16,22.19,900500.0],["2025-06-12",21.96,22.33,21.86,22.19,815200.0],["2025-06-13",21.76,22.01,21.35,21.45,734800.0],["2025-06-16",21.5,22.08,21.5,22.04,941100.0],["2025-06-17",21.91,22.37,21.91,22.15,1152700.0],["2025-06-18",22.1,22.49,21.9,21.99,1315400.0],["2025-06-20",22.02,22.19,21.3,21.35,2309400.0],["2025-06-23",21.29,21.37,20.8,21.35,1335600.0],["2025-06-24",21.59,21.99,21.57,21.82,1064700.0],["2025-06-25",21.96,22.03,21.45,21.58,845100.0],["2025-06-26",21.62,21.75,21.32,21.73,940500.0],["2025-06-27",21.77,22.0,21.58,21.92,3200900.0],["2025-06-30",22.0,22.37,21.94,22.31,1100500.0],["2025-07-01",22.5,23.46,22.48,23.14,1211300.0],["2025-07-02",23.18,23.28,22.93,23.19,963000.0],["2025-07-03",23.32,23.58,23.21,23.21,1204900.0],["2025-07-07",23.2,23.49,22.76,22.82,1058700.0],["2025-07-08",22.89,23.28,22.83,22.89,831900.0],["2025-07-09",22.9,22.99,22.58,22.73,828100.0],["2025-07-10",22.74,22.82,22.23,22.27,860100.0],["2025-07-11",22.08,22.22,21.42,21.43,798100.0],["2025-07-14",21.34,21.85,21.26,21.78,864500.0],["2025-07-15",21.88,22.04,21.3,21.31,851600.0],["2025-07-16",21.48,21.59,21.13,21.52,821100.0],["2025-07-17",21.52,21.93,21.43,21.8,953900.0],["2025-07-18",21.85,21.91,21.51,21.59,789200.0],["2025-07-21",21.76,21.83,21.49,21.54,615900.0],["2025-07-22",21.71,22.14,21.67,22.09,1230400.0],["2025-07-23",22.31,22.34,22.03,22.2,720300.0],["2025-07-24",22.09,22.22,21.58,21.61,823000.0],["2025-07-25",21.68,22.06,21.53,22.06,952700.0],["2025-07-28",22.24,22.55,22.16,22.51,822900.0],["2025-07-29",22.54,22.63,21.95,22.11,1030200.0],["2025-07-30",22.12,22.23,21.42,21.65,1172800.0],["2025-07-31",21.59,22.0,20.89,20.93,1296600.0],["2025-08-01",20.38,20.44,19.83,20.11,1223100.0],["2025-08-04",20.23,20.47,20.0,20.36,1038700.0],["2025-08-05",20.62,20.67,20.12,20.23,1373300.0],["2025-08-06",21.62,22.15,20.44,21.84,2584600.0],["2025-08-07",22.0,22.09,20.61,20.8,1374700.0],["2025-08-08",20.76,20.97,20.33,20.53,1133400.0],["2025-08-11",20.45,20.71,20.13,20.16,1235900.0],["2025-08-12",20.21,20.67,19.96,20.62,1026400.0],["2025-08-13",20.74,21.47,20.58,21.41,994700.0],["2025-08-14",21.1,21.21,20.94,21.17,786300.0],["2025-08-15",21.4,21.68,21.04,21.08,985700.0],["2025-08-18",21.16,21.42,21.08,21.25,818500.0],["2025-08-19",21.4,21.65,21.1,21.12,828500.0],["2025-08-20",21.09,21.1,20.55,20.59,914800.0],["2025-08-21",20.44,20.85,20.17,20.73,940800.0],["2025-08-22",20.84,21.42,20.76,21.41,676000.0],["2025-08-25",21.27,21.38,20.87,20.9,649100.0],["2025-08-26",20.79,20.99,20.51,20.55,877800.0],["2025-08-27",20.6,21.14,20.58,21.1,814700.0],["2025-08-28",21.16,21.33,20.94,21.12,765500.0],["2025-08-29",21.2,21.3,20.87,20.98,686300.0],["2025-09-02",20.66,20.91,20.46,20.73,745400.0],["2025-09-03",20.67,20.85,20.52,20.71,1020600.0],["2025-09-04",20.71,20.72,20.25,20.53,981900.0],["2025-09-05",20.69,21.23,20.53,21.01,1115600.0],["2025-09-08",21.04,21.38,20.65,21.26,842400.0],["2025-09-09",21.28,21.29,20.84,21.06,751700.0],["2025-09-10",21.08,21.58,20.86,21.04,979500.0],["2025-09-11",21.07,21.57,20.99,21.55,814300.0],["2025-09-12",21.55,21.55,21.08,21.15,807400.0],["2025-09-15",21.18,21.54,21.13,21.48,1019800.0],["2025-09-16",21.54,21.57,21.3,21.49,860800.0],["2025-09-17",21.54,22.15,21.36,21.81,1319600.0],["2025-09-18",22.06,22.51,21.94,22.21,1115800.0],["2025-09-19",22.3,22.37,21.88,22.0,2156500.0],["2025-09-22",21.87,22.52,21.66,22.51,1044800.0],["2025-09-23",22.6,22.65,22.27,22.32,827300.0],["2025-09-24",22.47,22.57,22.21,22.42,629300.0],["2025-09-25",22.15,22.26,21.76,21.88,800100.0],["2025-09-26",21.85,22.23,21.78,22.19,771800.0],["2025-09-29",22.32,22.32,21.57,22.18,2289100.0],["2025-09-30",22.21,22.32,21.32,21.51,854700.0],["2025-10-01",21.36,21.78,21.29,21.4,1025300.0],["2025-10-02",21.51,22.02,21.51,21.97,957100.0],["2025-10-03",21.91,22.6,21.91,22.18,1048500.0],["2025-10-06",22.3,23.08,22.15,23.02,2736100.0],["2025-10-07",23.18,23.25,21.33,21.73,1811000.0],["2025-10-08",21.8,22.46,21.7,22.17,1501100.0],["2025-10-09",22.16,22.27,21.4,21.72,1930700.0],["2025-10-10",21.76,21.88,20.33,20.42,1302900.0],["2025-10-13",20.78,21.35,20.42,21.32,1088400.0],["2025-10-14",20.91,21.47,20.75,21.34,1259200.0],["2025-10-15",21.56,21.56,21.06,21.26,962200.0],["2025-10-16",21.4,21.52,20.82,20.85,1080100.0],["2025-10-17",20.65,20.88,20.63,20.76,825700.0],["2025-10-20",20.96,21.32,20.85,20.86,1183000.0],["2025-10-21",20.82,21.61,20.82,21.32,966800.0],["2025-10-22",21.16,21.4,20.93,21.18,809500.0],["2025-10-23",21.12,21.39,20.71,21.32,1980900.0],["2025-10-24",21.61,21.63,21.31,21.39,819800.0],["2025-10-27",21.64,21.69,21.32,21.37,881900.0],["2025-10-28",21.37,21.55,21.15,21.45,837200.0],["2025-10-29",21.33,21.37,20.96,21.04,861900.0],["2025-10-30",20.91,21.23,20.76,20.89,2189000.0],["2025-10-31",20.92,21.01,20.55,20.85,1552400.0],["2025-11-03",20.83,21.62,20.62,21.59,1975400.0],["2025-11-04",21.26,21.33,20.54,20.71,1716000.0],["2025-11-05",24.9,27.66,24.58,27.46,6802500.0],["2025-11-06",27.52,28.62,27.14,28.3,4374500.0],["2025-11-07",27.78,27.91,27.13,27.6,1923500.0],["2025-11-10",28.43,29.25,27.52,27.92,2195600.0],["2025-11-11",27.93,28.16,27.72,28.04,1223200.0],["2025-11-12",28.0,28.31,27.71,27.76,1398400.0],["2025-11-13",27.5,27.68,26.93,26.98,1503600.0],["2025-11-14",26.41,27.24,26.35,27.24,1492800.0],["2025-11-17",27.11,27.23,26.06,26.13,1578700.0],["2025-11-18",26.13,26.85,25.95,26.79,1581800.0],["2025-11-19",26.59,26.89,26.27,26.6,1163000.0],["2025-11-20",26.9,27.56,26.43,26.61,1417900.0],["2025-11-21",26.58,27.4,26.25,27.2,2927200.0],["2025-11-24",27.15,27.78,26.83,27.67,1453700.0],["2025-11-25",27.8,28.73,27.79,28.5,1507600.0],["2025-11-26",28.31,28.67,28.05,28.26,1649700.0],["2025-11-28",28.4,28.71,28.2,28.64,470500.0],["2025-12-01",28.5,29.65,28.5,29.42,1971300.0],["2025-12-02",29.71,31.3,29.71,30.71,2247800.0],["2025-12-03",30.63,30.87,30.23,30.3,1515600.0],["2025-12-04",30.48,30.48,29.65,29.75,1514900.0],["2025-12-05",29.71,30.44,29.54,29.86,2103200.0],["2025-12-08",30.24,31.41,29.94,31.39,2077900.0],["2025-12-09",31.0,31.55,30.77,31.4,1352800.0],["2025-12-10",31.47,32.03,31.29,31.66,1164100.0],["2025-12-11",31.45,31.89,31.39,31.81,1124000.0],["2025-12-12",31.79,31.79,30.86,31.3,1749300.0],["2025-12-15",31.35,31.46,29.95,30.15,1243100.0],["2025-12-16",30.06,30.28,29.53,29.68,1220200.0],["2025-12-17",29.86,30.09,29.52,29.88,1243300.0],["2025-12-18",29.99,30.2,29.62,29.86,1474100.0],["2025-12-19",30.25,30.81,30.06,30.71,3753300.0],["2025-12-22",30.8,31.16,30.75,30.98,1096600.0],["2025-12-23",30.77,30.96,30.38,30.57,776800.0],["2025-12-24",30.56,30.79,30.38,30.57,306500.0],["2025-12-26",30.46,30.67,30.43,30.67,556000.0],["2025-12-29",30.52,30.76,30.41,30.74,859100.0],["2025-12-30",30.68,30.93,30.6,30.89,820500.0],["2025-12-31",30.7,30.94,30.39,30.44,863500.0],["2026-01-02",30.73,31.0,29.29,29.69,1252000.0],["2026-01-05",30.28,30.66,29.83,30.5,1225200.0],["2026-01-06",30.4,31.13,30.37,31.09,1379600.0],["2026-01-07",31.23,31.5,31.08,31.46,1096100.0],["2026-01-08",31.27,31.5,30.98,31.03,1211500.0],["2026-01-09",30.9,31.87,30.63,31.76,1262200.0],["2026-01-12",31.55,31.79,31.21,31.74,1106700.0],["2026-01-13",31.8,32.03,31.07,31.19,803100.0],["2026-01-14",31.0,31.33,30.33,30.59,875800.0],["2026-01-15",30.79,30.94,30.35,30.9,1283200.0],["2026-01-16",31.07,31.09,29.75,29.77,1146200.0],["2026-01-20",29.18,29.78,29.14,29.44,998800.0],["2026-01-21",29.67,29.98,29.25,29.54,1222900.0],["2026-01-22",29.75,29.99,29.56,29.91,913100.0],["2026-01-23",29.85,30.13,29.32,29.36,1167300.0],["2026-01-26",29.57,29.85,29.45,29.7,1004300.0],["2026-01-27",29.75,29.98,29.16,29.58,835000.0],["2026-01-28",29.73,30.09,29.48,29.69,954700.0],["2026-01-29",29.25,29.39,28.29,28.83,1451400.0],["2026-01-30",28.57,29.12,28.43,28.52,1813800.0],["2026-02-02",28.47,29.23,27.83,28.02,1808000.0],["2026-02-03",27.93,27.94,25.75,26.03,2239700.0],["2026-02-04",25.82,27.3,25.76,27.14,2050700.0],["2026-02-05",27.0,27.68,26.54,26.75,2076400.0],["2026-02-06",27.01,27.6,26.69,27.47,1673900.0],["2026-02-09",27.44,28.35,27.35,28.29,1422100.0],["2026-02-10",28.55,29.49,28.28,29.23,3437300.0],["2026-02-11",38.68,41.78,35.21,37.88,11375300.0],["2026-02-12",37.18,37.26,32.63,33.54,4866300.0],["2026-02-13",33.46,33.85,32.78,33.56,2123200.0],["2026-02-17",33.31,33.52,31.77,32.6,2550200.0],["2026-02-18",32.67,33.17,32.05,32.81,1713200.0],["2026-02-19",32.76,33.26,32.03,32.12,1406000.0],["2026-02-20",32.04,32.9,30.68,30.91,1600200.0],["2026-02-23",31.2,31.27,27.97,28.13,3445600.0],["2026-02-24",28.49,30.56,28.37,30.03,2512700.0],["2026-02-25",30.03,30.73,29.62,30.41,1679800.0],["2026-02-26",30.69,31.02,29.96,30.97,1651200.0],["2026-02-27",30.07,31.55,30.01,31.49,2645900.0],["2026-03-02",30.58,30.91,29.77,30.41,2224400.0],["2026-03-03",29.45,30.58,28.49,30.36,2166100.0],["2026-03-04",30.3,30.41,28.66,28.72,2400200.0],["2026-03-05",28.65,29.64,28.63,28.96,2502600.0],["2026-03-06",28.67,28.78,27.67,28.02,2016900.0],["2026-03-09",27.79,28.63,27.1,28.54,2052800.0],["2026-03-10",28.47,28.59,27.17,27.89,2468300.0],["2026-03-11",28.09,28.35,26.5,27.29,2148300.0],["2026-03-12",26.98,27.63,26.66,26.76,1645100.0],["2026-03-13",26.65,27.24,26.13,26.58,1288600.0],["2026-03-16",26.78,26.95,26.0,26.67,1888800.0],["2026-03-17",26.79,27.75,26.69,27.24,1920800.0],["2026-03-18",26.85,27.24,26.57,26.69,1649000.0],["2026-03-19",26.27,27.28,26.17,27.02,2405500.0],["2026-03-20",26.78,27.13,26.22,26.83,2880400.0],["2026-03-23",27.11,27.49,26.55,26.94,1976400.0],["2026-03-24",26.8,26.8,25.81,26.11,1341000.0],["2026-03-25",26.62,26.78,25.62,26.01,1470200.0],["2026-03-26",25.74,26.75,25.74,26.23,1616700.0],["2026-03-27",25.84,25.84,25.02,25.31,2000900.0],["2026-03-30",25.53,25.73,24.52,24.75,1649500.0],["2026-03-31",25.12,26.01,24.71,25.63,2223000.0],["2026-04-01",25.79,25.92,24.93,25.24,1571700.0],["2026-04-02",24.79,25.64,23.86,25.48,2752900.0],["2026-04-06",25.31,26.13,25.1,25.93,1672900.0],["2026-04-07",25.8,26.19,25.47,25.87,1211700.0],["2026-04-08",26.84,27.22,25.62,25.7,1627100.0],["2026-04-09",25.5,25.53,24.77,25.12,1566000.0],["2026-04-10",25.2,25.32,24.33,24.56,1512500.0],["2026-04-13",24.65,26.2,24.54,26.02,1941400.0],["2026-04-14",26.19,26.65,25.72,25.72,1216000.0],["2026-04-15",26.22,26.95,26.22,26.67,1588700.0],["2026-04-16",27.15,27.53,26.58,26.77,941300.0],["2026-04-17",27.17,27.56,26.9,27.1,1258900.0],["2026-04-20",27.0,27.67,26.98,27.08,2276800.0],["2026-04-21",27.21,27.9,27.05,27.51,1380700.0],["2026-04-22",27.7,28.07,27.3,27.48,1245400.0],["2026-04-23",27.1,27.1,25.49,25.91,1628000.0],["2026-04-24",26.15,26.5,25.67,26.43,1562000.0],["2026-04-27",26.4,26.9,26.33,26.47,1238500.0],["2026-04-28",26.58,27.3,25.68,25.78,1422800.0],["2026-04-29",25.58,26.47,25.3,26.27,1891400.0],["2026-04-30",26.09,26.77,25.62,26.35,2739100.0],["2026-05-01",26.99,28.23,26.92,27.96,1944700.0],["2026-05-04",28.2,29.41,28.2,29.32,4316000.0],["2026-05-05",29.31,30.61,28.74,30.08,3580700.0],["2026-05-06",27.2,30.5,26.87,30.28,5185300.0],["2026-05-07",30.84,31.51,29.33,29.63,4693100.0],["2026-05-08",29.7,31.66,29.25,31.59,2516300.0],["2026-05-11",31.45,32.37,31.05,32.31,2656600.0],["2026-05-12",32.14,32.67,31.23,31.74,2592400.0],["2026-05-13",31.54,33.51,31.37,32.7,3682700.0],["2026-05-14",32.66,34.04,32.55,33.46,2491200.0],["2026-05-15",33.36,34.03,33.01,33.81,1920700.0],["2026-05-18",33.73,34.39,32.76,32.77,2426700.0],["2026-05-19",33.0,33.51,32.49,32.65,2112700.0],["2026-05-20",32.37,33.12,31.89,33.1,1797100.0],["2026-05-21",32.6,33.09,32.28,32.77,2109000.0],["2026-05-22",33.0,33.97,32.9,33.44,1487800.0],["2026-05-26",33.62,33.9,33.0,33.34,1618800.0],["2026-05-27",32.84,33.25,32.09,32.22,1231500.0],["2026-05-28",32.32,32.32,30.36,31.63,3232100.0],["2026-05-29",31.96,34.15,31.9,34.05,3494600.0],["2026-06-01",34.42,36.86,34.42,36.83,3299700.0],["2026-06-02",35.97,36.6,35.7,36.51,2343100.0],["2026-06-03",36.26,36.26,34.64,34.97,1868400.0],["2026-06-04",34.97,35.44,34.69,34.88,1741000.0],["2026-06-05",34.84,34.97,33.67,33.7,1768300.0],["2026-06-08",33.72,33.99,33.19,33.7,1554500.0],["2026-06-09",33.43,34.19,32.34,33.47,2009100.0],["2026-06-10",32.63,33.87,32.36,33.07,2734800.0],["2026-06-11",32.51,32.98,31.84,32.8,1907000.0],["2026-06-12",32.43,33.21,31.92,33.0,2340400.0],["2026-06-15",33.45,33.91,32.93,33.62,2655700.0],["2026-06-16",33.51,34.25,32.86,32.87,1784400.0],["2026-06-17",32.63,32.88,31.3,31.74,3070800.0],["2026-06-18",31.27,31.51,30.68,30.88,3782000.0],["2026-06-22",30.74,30.97,29.01,29.67,3544100.0],["2026-06-23",29.71,31.22,29.71,31.16,4331400.0],["2026-06-24",30.94,32.21,30.71,31.69,3435300.0],["2026-06-25",31.19,32.33,31.01,31.17,4360100.0],["2026-06-26",30.89,32.99,30.89,32.85,16262500.0],["2026-06-29",33.39,34.57,33.31,34.32,3564200.0],["2026-06-30",34.16,34.91,33.55,34.65,2841300.0],["2026-07-01",35.25,35.97,34.04,34.46,2715000.0],["2026-07-02",34.24,34.75,33.76,34.56,1648700.0],["2026-07-06",34.27,36.46,34.08,36.44,3517461.148386],["2026-07-07",37.02,37.52,36.36,36.46,2490518.895194],["2026-07-08",35.79,36.595,34.94,35.17,2404804.218975],["2026-07-09",34.27,35.77,34.1,34.83,3830408.349745],["2026-07-10",35.38,35.51,33.5,33.74,3686781.174772],["2026-07-13",34.01,34.765,33.6,33.96,1788086.039981],["2026-07-14",33.37,33.45,29.62,31.42,5386890.61577],["2026-07-15",31.99,32.52,31.26,31.31,2466133.440628],["2026-07-16",31.64,31.97,30.83,30.93,1840517.565667],["2026-07-17",30.27,31.24,30.255,30.52,2561349.440361],["2026-07-20",30.06,30.94,30.036,30.6,2589027.544619],["2026-07-21",30.31,31.28,29.21,29.33,2861233.863846],["2026-07-22",28.92,29.49,28.04,28.09,2666067.026419],["2026-07-23",28.12,28.53,26.61,27.68,3827622.197276],["2026-07-24",28.39,28.9,27.64,28.52,2058035.680092],["2026-07-27",29.16,30.21,29.15,29.79,2891735.996674],["2026-07-28",30,30.35,29.11,29.19,3916802.834175],["2026-07-29",29.65,31,29.65,30.63,2660836.847885],["2026-07-30",30.64,30.86,29.43,30.56,4146772.378159],["2026-07-31",30.44,31.17,30.23,30.99,2073507.170171],["2026-08-03",32.1,32.54,31.6,32.09,2482816.816023],["2026-08-04",31.92,34.94,31.92,34.39,5194069.444785],["2026-08-05",27.52,28.69,25.925,26.23,10715883.297597],["2026-08-06",25.58,27.13,25.54,26.95,3868576.572259],["2026-08-07",27.42,27.73,26.86,27.39,2726405.42334],["2026-08-10",26.93,27.6,26.7,27.495,502750.236469],["2026-08-11",27.38,27.75,26.85,26.86,2397488.065101],["2026-08-12",26.59,27.14,26.3,26.74,2276747.04898],["2026-08-13",26.86,27.815,26.67,27.63,3358348.554855],["2026-08-14",28,28.26,27.575,27.68,2481789.459096]]}