{"t":"BIDU","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-08-05",6.6,15.121,6.0,12.254,226811000.0],["2005-08-08",13.775,15.398,11.524,11.55,154889000.0],["2005-08-09",12.05,12.53,9.569,9.61,86677000.0],["2005-08-10",10.1,10.35,8.83,9.175,49638000.0],["2005-08-11",9.12,10.05,9.06,9.79,73248000.0],["2005-08-12",9.8,9.975,9.458,9.5,29949000.0],["2005-08-15",9.675,9.798,9.25,9.3,19290000.0],["2005-08-16",9.389,9.561,9.08,9.151,18579000.0],["2005-08-17",9.279,9.299,8.511,8.581,20166000.0],["2005-08-18",8.815,8.836,8.165,8.248,22166000.0],["2005-08-19",8.21,8.486,7.939,7.955,18188000.0],["2005-08-22",7.9,8.033,7.213,7.269,25171000.0],["2005-08-23",7.17,8.2,7.154,8.2,66574000.0],["2005-08-24",7.75,8.5,7.5,7.78,87651000.0],["2005-08-25",8.022,8.14,7.802,7.9,26965000.0],["2005-08-26",7.915,8.185,7.831,7.888,24683000.0],["2005-08-29",7.88,8.064,7.762,7.86,13392000.0],["2005-08-30",8.142,8.417,8.062,8.1,38132000.0],["2005-08-31",8.18,8.265,8.05,8.1,10884000.0],["2005-09-01",8.12,8.195,7.851,7.892,10673000.0],["2005-09-02",8.008,8.02,7.65,7.802,7313000.0],["2005-09-06",7.898,7.937,7.701,7.78,7122000.0],["2005-09-07",7.83,8.37,7.73,8.258,40394000.0],["2005-09-08",8.2,8.45,8.157,8.354,25081000.0],["2005-09-09",8.4,9.785,8.348,9.63,59022000.0],["2005-09-12",10.034,11.528,9.98,11.225,181774000.0],["2005-09-13",11.389,12.25,10.851,11.359,161185000.0],["2005-09-14",8.722,9.421,8.099,8.132,166607000.0],["2005-09-15",8.36,8.694,8.001,8.2,77833000.0],["2005-09-16",8.29,8.427,7.768,7.835,49886000.0],["2005-09-19",7.804,8.294,7.773,7.953,38860000.0],["2005-09-20",8.077,8.296,7.955,8.05,23511000.0],["2005-09-21",7.96,8.112,7.859,8.03,20520000.0],["2005-09-22",8.052,8.225,7.897,7.919,18579000.0],["2005-09-23",7.994,8.029,7.879,7.915,9713000.0],["2005-09-26",8.08,8.089,7.614,7.728,20420000.0],["2005-09-27",7.725,7.819,7.173,7.25,31831000.0],["2005-09-28",7.262,7.3,6.512,6.571,47978000.0],["2005-09-29",6.59,6.898,6.376,6.5,31795000.0],["2005-09-30",6.5,6.625,6.335,6.402,15284000.0],["2005-10-03",6.444,6.698,6.38,6.611,20346000.0],["2005-10-04",6.85,7.325,6.812,7.039,39003000.0],["2005-10-05",7.333,7.437,6.818,6.83,31919000.0],["2005-10-06",7.001,7.008,6.68,6.826,11726000.0],["2005-10-07",6.9,6.95,6.659,6.72,9241000.0],["2005-10-10",6.77,6.77,6.448,6.545,8108000.0],["2005-10-11",6.577,6.629,6.429,6.525,6876000.0],["2005-10-12",6.544,6.579,6.31,6.36,8363000.0],["2005-10-13",6.345,6.374,6.008,6.222,8818000.0],["2005-10-14",6.342,6.78,6.321,6.727,13271000.0],["2005-10-17",6.8,6.82,6.464,6.66,11518000.0],["2005-10-18",6.56,7.009,6.53,6.737,14335000.0],["2005-10-19",6.777,6.777,6.503,6.58,10634000.0],["2005-10-20",6.556,6.849,6.552,6.6,8125000.0],["2005-10-21",7.06,7.295,6.925,7.0,18086000.0],["2005-10-24",7.305,8.3,7.12,8.099,46821000.0],["2005-10-25",8.444,8.97,7.457,7.981,60541000.0],["2005-10-26",7.97,8.45,7.631,8.105,44191000.0],["2005-10-27",6.953,7.423,6.9,7.035,39648000.0],["2005-10-28",7.115,7.197,6.75,6.809,11796000.0],["2005-10-31",6.971,7.034,6.844,6.944,10868000.0],["2005-11-01",6.963,7.098,6.798,6.87,9326000.0],["2005-11-02",6.939,7.02,6.782,6.85,5970000.0],["2005-11-03",6.955,6.969,6.75,6.825,6103000.0],["2005-11-04",6.86,6.925,6.767,6.83,3946000.0],["2005-11-07",6.86,7.424,6.83,7.26,25884000.0],["2005-11-08",7.38,7.47,7.055,7.179,8689000.0],["2005-11-09",7.211,7.365,6.932,6.999,6673000.0],["2005-11-10",7.086,7.1,6.904,7.043,4057000.0],["2005-11-11",7.147,7.155,6.949,7.005,3231000.0],["2005-11-14",7.045,7.105,6.956,7.0,2671000.0],["2005-11-15",7.0,7.002,6.833,6.882,3952000.0],["2005-11-16",6.95,6.95,6.838,6.95,3193000.0],["2005-11-17",7.062,7.375,6.975,7.318,10266000.0],["2005-11-18",7.318,7.35,7.03,7.092,6661000.0],["2005-11-21",7.175,7.339,6.975,7.16,7182000.0],["2005-11-22",7.166,7.58,7.089,7.472,14249000.0],["2005-11-23",7.44,8.261,7.333,8.049,26563000.0],["2005-11-25",8.187,8.515,8.187,8.377,13692000.0],["2005-11-28",8.409,8.548,7.8,7.846,15533000.0],["2005-11-29",7.85,8.035,7.568,7.639,10322000.0],["2005-11-30",7.7,7.92,7.6,7.798,11108000.0],["2005-12-01",7.998,8.098,7.855,7.972,7752000.0],["2005-12-02",7.995,8.15,7.855,7.89,6625000.0],["2005-12-05",7.989,8.03,7.766,7.8,3371000.0],["2005-12-06",7.85,8.028,7.736,7.818,5198000.0],["2005-12-07",7.867,7.926,7.702,7.768,2765000.0],["2005-12-08",7.808,7.819,7.62,7.722,2655000.0],["2005-12-09",7.725,7.785,7.529,7.584,3107000.0],["2005-12-12",7.647,7.738,7.538,7.587,2341000.0],["2005-12-13",7.57,7.599,7.375,7.418,5848000.0],["2005-12-14",6.93,7.138,6.893,6.94,13129000.0],["2005-12-15",7.009,7.05,6.851,6.885,4317000.0],["2005-12-16",6.93,6.987,6.571,6.571,8435000.0],["2005-12-19",6.479,6.866,6.403,6.654,14061000.0],["2005-12-20",6.7,6.813,6.5,6.506,6806000.0],["2005-12-21",6.58,6.61,6.4,6.449,5835000.0],["2005-12-22",6.473,6.547,6.4,6.472,3921000.0],["2005-12-23",6.438,6.8,6.412,6.675,9332000.0],["2005-12-27",6.644,6.708,6.521,6.54,4083000.0],["2005-12-28",6.514,6.62,6.452,6.477,4630000.0],["2005-12-29",6.599,6.599,6.35,6.365,5527000.0],["2005-12-30",6.343,6.375,6.27,6.292,6138000.0],["2006-01-03",6.425,6.448,6.275,6.35,5010000.0],["2006-01-04",6.269,6.72,6.266,6.63,17493000.0],["2006-01-05",6.667,6.75,6.55,6.62,4947000.0],["2006-01-06",6.658,6.728,6.553,6.584,5047000.0],["2006-01-09",6.6,6.99,6.506,6.613,14743000.0],["2006-01-10",6.616,6.786,6.616,6.668,6400000.0],["2006-01-11",6.698,6.85,6.53,6.535,7953000.0],["2006-01-12",6.55,6.65,6.45,6.465,3835000.0],["2006-01-13",6.451,6.836,6.399,6.553,13506000.0],["2006-01-17",6.5,6.7,6.43,6.474,6725000.0],["2006-01-18",6.152,6.385,6.132,6.25,6720000.0],["2006-01-19",6.347,6.364,6.226,6.23,4407000.0],["2006-01-20",6.255,6.3,6.078,6.086,6793000.0],["2006-01-23",6.15,6.153,5.6,5.63,12457000.0],["2006-01-24",5.75,5.888,5.635,5.642,7272000.0],["2006-01-25",5.506,5.575,5.2,5.25,10194000.0],["2006-01-26",5.322,5.365,5.151,5.186,5259000.0],["2006-01-27",5.2,5.35,5.149,5.172,4065000.0],["2006-01-30",5.099,5.297,5.049,5.251,3904000.0],["2006-01-31",5.3,5.451,5.268,5.451,5968000.0],["2006-02-01",5.302,5.37,5.068,5.101,10889000.0],["2006-02-02",5.148,5.149,4.859,4.905,9261000.0],["2006-02-03",4.903,4.949,4.606,4.612,8744000.0],["2006-02-06",4.65,4.679,4.444,4.563,8162000.0],["2006-02-07",4.613,4.784,4.485,4.515,6257000.0],["2006-02-08",4.547,4.99,4.455,4.921,9538000.0],["2006-02-09",4.99,5.2,4.852,4.932,9270000.0],["2006-02-10",4.923,5.05,4.81,4.85,3421000.0],["2006-02-13",4.749,5.0,4.705,4.916,2594000.0],["2006-02-14",4.889,4.985,4.822,4.893,2399000.0],["2006-02-15",4.848,5.136,4.848,4.925,6761000.0],["2006-02-16",5.053,5.099,4.901,4.901,3870000.0],["2006-02-17",4.945,5.048,4.851,5.006,4847000.0],["2006-02-21",5.085,5.269,5.025,5.169,19507000.0],["2006-02-22",6.007,6.15,5.45,5.473,56326000.0],["2006-02-23",5.368,5.445,5.23,5.23,14100000.0],["2006-02-24",5.177,5.341,5.16,5.286,8519000.0],["2006-02-27",5.276,5.444,5.251,5.43,10463000.0],["2006-02-28",5.32,5.39,5.05,5.142,10306000.0],["2006-03-01",5.238,5.248,5.09,5.124,3089000.0],["2006-03-02",5.136,5.3,5.045,5.26,6815000.0],["2006-03-03",5.285,5.485,5.21,5.221,11868000.0],["2006-03-06",5.25,5.409,5.223,5.376,5538000.0],["2006-03-07",5.371,5.386,5.252,5.341,2631000.0],["2006-03-08",5.25,5.322,5.137,5.149,4525000.0],["2006-03-09",5.033,5.06,4.683,4.832,16003000.0],["2006-03-10",4.608,4.959,4.6,4.91,9219000.0],["2006-03-13",4.959,5.079,4.858,4.966,5614000.0],["2006-03-14",5.0,5.0,4.815,4.87,5922000.0],["2006-03-15",4.895,4.949,4.815,4.85,5294000.0],["2006-03-16",4.925,4.925,4.818,4.832,3607000.0],["2006-03-17",5.0,5.025,4.83,4.902,6175000.0],["2006-03-20",4.929,5.17,4.851,5.078,12858000.0],["2006-03-21",5.102,5.102,4.91,4.94,5781000.0],["2006-03-22",4.95,5.2,4.913,5.1,6581000.0],["2006-03-23",5.11,5.2,5.05,5.06,3724000.0],["2006-03-24",5.149,5.187,5.011,5.02,3317000.0],["2006-03-27",5.124,5.307,5.03,5.211,8230000.0],["2006-03-28",5.202,5.249,5.085,5.11,4248000.0],["2006-03-29",5.187,5.5,5.14,5.446,11475000.0],["2006-03-30",5.743,5.845,5.51,5.8,23599000.0],["2006-03-31",5.774,5.8,5.55,5.607,9873000.0],["2006-04-03",5.745,5.79,5.477,5.49,11766000.0],["2006-04-04",5.513,5.581,5.425,5.573,6116000.0],["2006-04-05",5.59,5.7,5.53,5.55,4190000.0],["2006-04-06",5.64,5.828,5.536,5.727,8147000.0],["2006-04-07",5.811,5.937,5.65,5.74,10246000.0],["2006-04-10",5.665,6.018,5.625,5.914,17507000.0],["2006-04-11",5.871,5.914,5.486,5.558,9721000.0],["2006-04-12",5.558,5.73,5.507,5.68,5920000.0],["2006-04-13",5.898,5.971,5.72,5.746,14525000.0],["2006-04-17",5.827,5.847,5.643,5.68,6938000.0],["2006-04-18",5.729,5.809,5.643,5.755,6696000.0],["2006-04-19",5.85,6.19,5.82,6.133,19540000.0],["2006-04-20",6.136,6.293,6.05,6.06,9883000.0],["2006-04-21",6.242,6.3,6.0,6.05,8912000.0],["2006-04-24",6.11,6.125,5.818,6.005,7174000.0],["2006-04-25",5.988,6.095,5.901,5.913,5673000.0],["2006-04-26",5.95,5.957,5.804,5.815,4646000.0],["2006-04-27",5.774,5.875,5.7,5.728,5434000.0],["2006-04-28",5.7,5.84,5.7,5.796,5070000.0],["2006-05-01",5.8,5.998,5.796,5.926,6122000.0],["2006-05-02",5.945,5.994,5.817,5.894,4727000.0],["2006-05-03",5.86,6.027,5.86,6.0,3521000.0],["2006-05-04",5.97,6.39,5.95,6.33,9755000.0],["2006-05-05",6.376,6.395,6.2,6.289,7597000.0],["2006-05-08",6.3,6.38,6.229,6.367,6861000.0],["2006-05-09",6.341,6.5,6.125,6.138,32278000.0],["2006-05-10",7.7,8.419,7.564,8.398,149826000.0],["2006-05-11",8.787,9.125,7.981,8.151,119718000.0],["2006-05-12",8.227,8.332,7.74,7.851,45093000.0],["2006-05-15",7.81,8.58,7.581,8.435,42553000.0],["2006-05-16",8.5,8.745,8.161,8.267,41881000.0],["2006-05-17",8.169,8.545,8.025,8.4,31194000.0],["2006-05-18",8.31,8.48,7.657,7.804,24811000.0],["2006-05-19",7.961,8.3,7.6,8.2,39850000.0],["2006-05-22",8.067,8.205,7.702,7.884,24821000.0],["2006-05-23",8.092,8.344,8.003,8.241,25711000.0],["2006-05-24",8.205,8.403,7.901,8.398,28598000.0],["2006-05-25",8.501,8.58,7.914,7.933,30514000.0],["2006-05-26",8.108,8.123,7.785,7.945,18308000.0],["2006-05-30",7.802,8.12,7.743,7.766,16596000.0],["2006-05-31",7.804,7.958,7.633,7.782,17948000.0],["2006-06-01",7.844,8.375,7.727,8.343,28371000.0],["2006-06-02",8.345,8.513,8.201,8.283,21483000.0],["2006-06-05",8.225,8.459,8.051,8.326,17606000.0],["2006-06-06",8.35,9.0,8.204,8.985,55034000.0],["2006-06-07",8.995,9.403,8.762,8.765,63965000.0],["2006-06-08",8.814,8.995,8.25,8.627,53455000.0],["2006-06-09",8.75,8.98,8.521,8.66,29278000.0],["2006-06-12",8.769,8.839,8.402,8.419,26653000.0],["2006-06-13",8.268,8.487,7.759,7.82,44158000.0],["2006-06-14",7.923,8.035,7.629,7.94,31116000.0],["2006-06-15",7.995,8.3,7.96,8.248,24457000.0],["2006-06-16",8.221,8.404,8.152,8.27,18593000.0],["2006-06-19",8.18,8.276,7.705,7.875,21636000.0],["2006-06-20",7.898,8.074,7.795,7.915,15019000.0],["2006-06-21",7.98,8.6,7.928,8.44,30985000.0],["2006-06-22",8.066,8.26,7.864,8.02,49018000.0],["2006-06-23",8.0,8.22,7.99,8.1,22172000.0],["2006-06-26",8.208,8.307,8.05,8.188,14065000.0],["2006-06-27",8.353,8.424,8.153,8.196,18730000.0],["2006-06-28",8.245,8.309,7.77,8.005,18427000.0],["2006-06-29",8.12,8.379,8.034,8.357,15106000.0],["2006-06-30",8.389,8.389,8.162,8.253,9803000.0],["2006-07-03",8.345,8.597,8.315,8.589,9527000.0],["2006-07-05",8.449,8.46,8.306,8.399,11684000.0],["2006-07-06",8.442,8.93,8.442,8.754,29034000.0],["2006-07-07",8.774,9.179,8.577,8.718,43281000.0],["2006-07-10",8.829,8.875,8.324,8.415,26580000.0],["2006-07-11",8.357,8.645,8.102,8.608,35543000.0],["2006-07-12",8.63,8.651,8.435,8.5,22261000.0],["2006-07-13",8.315,8.58,8.23,8.341,23712000.0],["2006-07-14",8.719,8.857,8.521,8.77,50139000.0],["2006-07-17",8.65,9.343,8.65,9.304,56065000.0],["2006-07-18",9.385,9.667,9.033,9.266,60718000.0],["2006-07-19",9.097,9.308,9.004,9.162,26803000.0],["2006-07-20",9.239,9.358,8.805,8.876,25062000.0],["2006-07-21",8.848,9.0,8.625,8.865,23348000.0],["2006-07-24",9.195,9.218,8.745,8.94,25149000.0],["2006-07-25",8.96,9.145,8.811,8.976,18670000.0],["2006-07-26",8.997,9.3,8.555,9.197,61131000.0],["2006-07-27",7.75,7.871,7.264,7.278,99351000.0],["2006-07-28",7.14,7.364,7.027,7.262,30760000.0],["2006-07-31",7.296,7.44,7.13,7.17,19670000.0],["2006-08-01",7.097,7.3,6.997,7.071,17072000.0],["2006-08-02",7.085,7.153,6.792,6.87,21135000.0],["2006-08-03",6.811,7.375,6.811,7.35,27884000.0],["2006-08-04",7.43,7.496,7.32,7.474,17609000.0],["2006-08-07",7.33,7.481,7.311,7.402,10450000.0],["2006-08-08",7.45,7.475,7.284,7.348,10786000.0],["2006-08-09",7.398,7.45,6.979,7.024,11387000.0],["2006-08-10",6.971,7.2,6.93,7.096,8614000.0],["2006-08-11",7.2,7.254,7.08,7.2,7589000.0],["2006-08-14",7.197,7.22,7.07,7.095,9560000.0],["2006-08-15",7.17,7.724,7.1,7.67,29866000.0],["2006-08-16",7.67,7.848,7.518,7.818,34337000.0],["2006-08-17",7.755,8.2,7.745,8.109,21735000.0],["2006-08-18",7.977,8.119,7.95,8.02,10413000.0],["2006-08-21",7.93,7.983,7.751,7.89,11276000.0],["2006-08-22",7.902,8.008,7.831,7.941,9286000.0],["2006-08-23",8.024,8.024,7.601,7.686,12147000.0],["2006-08-24",7.655,7.743,7.535,7.664,7864000.0],["2006-08-25",7.67,7.844,7.646,7.68,8079000.0],["2006-08-28",7.66,7.83,7.66,7.74,5291000.0],["2006-08-29",7.712,7.8,7.49,7.682,14227000.0],["2006-08-30",7.685,7.858,7.641,7.776,8235000.0],["2006-08-31",7.809,7.839,7.719,7.771,3144000.0],["2006-09-01",7.779,7.893,7.741,7.807,4094000.0],["2006-09-05",7.922,7.922,7.751,7.78,5913000.0],["2006-09-06",7.743,7.8,7.688,7.727,6551000.0],["2006-09-07",7.676,7.843,7.63,7.83,6652000.0],["2006-09-08",7.83,8.049,7.83,7.994,25286000.0],["2006-09-11",7.975,8.062,7.781,7.989,11988000.0],["2006-09-12",7.989,8.219,7.866,8.033,24624000.0],["2006-09-13",8.056,8.465,7.968,8.383,30891000.0],["2006-09-14",8.373,8.51,8.223,8.472,19025000.0],["2006-09-15",8.525,8.875,8.51,8.775,26799000.0],["2006-09-18",8.8,9.186,8.717,8.897,27217000.0],["2006-09-19",8.823,8.852,8.365,8.511,28775000.0],["2006-09-20",8.579,8.711,8.454,8.65,15400000.0],["2006-09-21",8.7,9.0,8.655,8.715,19009000.0],["2006-09-22",8.655,8.82,8.627,8.698,5279000.0],["2006-09-25",8.964,9.21,8.846,9.002,24792000.0],["2006-09-26",9.05,9.058,8.823,8.894,8589000.0],["2006-09-27",8.849,9.0,8.737,8.857,9044000.0],["2006-09-28",8.79,8.977,8.683,8.891,9859000.0],["2006-09-29",8.915,8.939,8.714,8.754,6574000.0],["2006-10-02",8.69,8.807,8.6,8.614,5544000.0],["2006-10-03",8.554,8.621,8.311,8.319,13339000.0],["2006-10-04",8.3,8.489,8.224,8.395,13662000.0],["2006-10-05",8.432,8.655,8.35,8.509,13739000.0],["2006-10-06",8.525,8.567,8.355,8.408,7005000.0],["2006-10-09",8.37,8.697,8.366,8.495,10798000.0],["2006-10-10",8.502,8.74,8.502,8.65,7571000.0],["2006-10-11",8.639,8.777,8.528,8.713,8846000.0],["2006-10-12",8.723,8.838,8.59,8.647,7741000.0],["2006-10-13",8.586,8.653,8.43,8.445,7005000.0],["2006-10-16",8.503,8.568,8.404,8.462,6024000.0],["2006-10-17",8.454,8.506,8.325,8.365,7556000.0],["2006-10-18",8.453,8.453,8.299,8.337,4863000.0],["2006-10-19",8.455,8.601,8.338,8.6,10263000.0],["2006-10-20",8.879,8.925,8.622,8.659,11914000.0],["2006-10-23",8.82,8.839,8.645,8.737,8657000.0],["2006-10-24",8.557,8.723,8.406,8.426,12909000.0],["2006-10-25",8.425,8.569,8.425,8.49,7960000.0],["2006-10-26",8.6,8.6,8.49,8.495,4230000.0],["2006-10-27",8.548,9.1,8.51,8.9,25264000.0],["2006-10-30",9.05,9.62,9.03,9.6,54398000.0],["2006-10-31",9.9,9.908,8.666,8.728,127623000.0],["2006-11-01",8.625,8.836,8.409,8.481,82277000.0],["2006-11-02",8.392,8.75,8.365,8.711,24747000.0],["2006-11-03",8.711,8.958,8.601,8.687,22350000.0],["2006-11-06",8.72,8.909,8.711,8.865,15246000.0],["2006-11-07",8.827,9.42,8.814,9.388,38186000.0],["2006-11-08",9.34,9.845,9.323,9.61,50742000.0],["2006-11-09",9.713,9.952,9.498,9.607,33662000.0],["2006-11-10",9.687,9.82,9.456,9.631,18121000.0],["2006-11-13",9.623,10.38,9.622,10.325,57853000.0],["2006-11-14",10.3,10.6,10.025,10.22,43329000.0],["2006-11-15",10.375,10.612,10.202,10.326,27529000.0],["2006-11-16",10.793,10.886,10.553,10.74,34830000.0],["2006-11-17",10.681,10.992,10.6,10.976,27702000.0],["2006-11-20",10.906,11.185,10.89,11.021,21186000.0],["2006-11-21",11.083,11.636,11.075,11.614,26170000.0],["2006-11-22",11.7,11.716,11.256,11.438,24777000.0],["2006-11-24",11.38,11.567,11.27,11.399,11076000.0],["2006-11-27",11.474,11.49,10.645,10.685,26488000.0],["2006-11-28",10.57,11.06,10.312,10.859,36159000.0],["2006-11-29",11.1,11.41,10.805,11.198,33376000.0],["2006-11-30",11.201,11.58,11.051,11.578,30361000.0],["2006-12-01",11.5,11.642,10.975,11.12,33029000.0],["2006-12-04",11.515,11.637,11.13,11.488,41862000.0],["2006-12-05",12.188,12.3,11.884,12.272,75097000.0],["2006-12-06",12.168,12.868,12.134,12.657,73162000.0],["2006-12-07",12.699,12.699,11.765,11.794,62165000.0],["2006-12-08",11.885,12.3,11.814,12.096,45745000.0],["2006-12-11",12.172,12.475,12.101,12.19,24049000.0],["2006-12-12",12.225,12.288,11.925,12.199,26997000.0],["2006-12-13",12.256,12.4,12.05,12.087,20974000.0],["2006-12-14",12.2,12.442,11.933,12.005,31684000.0],["2006-12-15",12.129,12.18,11.555,11.7,36368000.0],["2006-12-18",11.8,11.945,11.61,11.807,27044000.0],["2006-12-19",11.745,11.888,11.552,11.71,20964000.0],["2006-12-20",11.751,11.984,11.404,11.768,26296000.0],["2006-12-21",11.755,11.844,11.412,11.48,17123000.0],["2006-12-22",11.52,11.532,11.257,11.377,9962000.0],["2006-12-26",11.339,11.6,11.173,11.278,10338000.0],["2006-12-27",11.389,11.482,11.239,11.482,9722000.0],["2006-12-28",11.523,11.523,11.353,11.401,8333000.0],["2006-12-29",11.441,11.441,11.263,11.269,6180000.0],["2007-01-03",11.8,12.325,11.5,12.241,56458000.0],["2007-01-04",12.111,12.664,11.964,12.6,47495000.0],["2007-01-05",12.437,12.494,12.198,12.25,25083000.0],["2007-01-08",12.263,12.463,12.155,12.195,16354000.0],["2007-01-09",12.294,12.502,12.165,12.372,27376000.0],["2007-01-10",12.275,13.02,12.231,12.801,37846000.0],["2007-01-11",12.979,13.41,12.918,13.118,39548000.0],["2007-01-12",13.199,13.4,12.402,12.47,42936000.0],["2007-01-16",12.722,12.986,12.284,12.744,49541000.0],["2007-01-17",12.626,12.81,12.4,12.549,21641000.0],["2007-01-18",12.465,12.575,12.0,12.138,27136000.0],["2007-01-19",12.111,12.341,12.088,12.14,18122000.0],["2007-01-22",12.35,12.388,12.111,12.24,17170000.0],["2007-01-23",12.374,12.69,12.251,12.455,24681000.0],["2007-01-24",12.675,12.739,12.42,12.49,18345000.0],["2007-01-25",12.573,12.7,12.279,12.374,17433000.0],["2007-01-26",12.4,12.5,12.059,12.34,16168000.0],["2007-01-29",12.402,12.465,12.216,12.34,8526000.0],["2007-01-30",12.361,12.455,12.306,12.407,7820000.0],["2007-01-31",12.282,12.685,12.265,12.494,15469000.0],["2007-02-01",12.65,12.65,11.881,11.994,25876000.0],["2007-02-02",12.05,12.166,11.9,11.961,15317000.0],["2007-02-05",11.99,12.013,11.485,11.599,20239000.0],["2007-02-06",11.51,11.784,11.459,11.695,17210000.0],["2007-02-07",11.84,12.132,11.768,11.84,17698000.0],["2007-02-08",11.881,12.06,11.756,11.978,12194000.0],["2007-02-09",12.007,12.132,11.633,11.749,12370000.0],["2007-02-12",11.678,11.792,11.531,11.675,9944000.0],["2007-02-13",11.75,11.77,11.187,11.33,31624000.0],["2007-02-14",11.451,11.645,11.18,11.5,46961000.0],["2007-02-15",10.286,10.779,10.08,10.618,147033000.0],["2007-02-16",10.479,10.613,10.451,10.515,26751000.0],["2007-02-20",10.515,10.821,10.387,10.632,22514000.0],["2007-02-21",10.599,10.755,10.497,10.701,13307000.0],["2007-02-22",10.76,10.908,10.656,10.741,17491000.0],["2007-02-23",10.754,11.076,10.741,11.037,17688000.0],["2007-02-26",11.1,11.297,10.953,11.171,18498000.0],["2007-02-27",10.731,10.922,10.276,10.476,33968000.0],["2007-02-28",10.55,10.788,10.4,10.67,27239000.0],["2007-03-01",10.499,10.749,10.233,10.622,25394000.0],["2007-03-02",10.509,10.68,10.154,10.212,19364000.0],["2007-03-05",9.987,10.3,9.906,9.967,22159000.0],["2007-03-06",10.299,10.489,10.232,10.428,22364000.0],["2007-03-07",10.46,10.516,10.254,10.347,15006000.0],["2007-03-08",10.45,10.563,10.4,10.519,17620000.0],["2007-03-09",10.6,10.623,10.104,10.244,28316000.0],["2007-03-12",10.222,10.31,10.052,10.254,17882000.0],["2007-03-13",10.185,10.2,9.871,9.891,23457000.0],["2007-03-14",9.853,9.853,9.344,9.737,39621000.0],["2007-03-15",9.604,9.835,9.552,9.621,10970000.0],["2007-03-16",9.615,9.691,9.46,9.575,12142000.0],["2007-03-19",9.7,9.7,9.549,9.657,12269000.0],["2007-03-20",9.616,9.75,9.616,9.68,9043000.0],["2007-03-21",9.746,10.105,9.655,10.097,27981000.0],["2007-03-22",10.165,10.374,10.062,10.26,19427000.0],["2007-03-23",10.194,10.289,10.136,10.259,10166000.0],["2007-03-26",10.276,10.313,9.947,10.126,9867000.0],["2007-03-27",10.119,10.31,10.026,10.126,6520000.0],["2007-03-28",10.035,10.133,9.908,9.925,10781000.0],["2007-03-29",10.0,10.037,9.661,9.712,12662000.0],["2007-03-30",9.75,9.774,9.535,9.655,11236000.0],["2007-04-02",9.65,9.745,9.28,9.352,18110000.0],["2007-04-03",9.445,9.678,9.445,9.524,13658000.0],["2007-04-04",9.464,9.657,9.44,9.46,10280000.0],["2007-04-05",9.48,9.514,9.425,9.458,12155000.0],["2007-04-09",9.515,9.567,9.38,9.48,5927000.0],["2007-04-10",9.45,9.805,9.43,9.785,12809000.0],["2007-04-11",9.8,10.087,9.731,9.861,22115000.0],["2007-04-12",9.786,9.845,9.617,9.773,10032000.0],["2007-04-13",9.773,9.796,9.63,9.737,7142000.0],["2007-04-16",9.835,9.975,9.76,9.872,9699000.0],["2007-04-17",9.926,10.043,9.823,9.928,9119000.0],["2007-04-18",9.85,9.965,9.752,9.907,7751000.0],["2007-04-19",9.758,9.909,9.652,9.694,7865000.0],["2007-04-20",9.953,10.05,9.805,9.96,15191000.0],["2007-04-23",10.059,10.137,9.884,9.956,9030000.0],["2007-04-24",9.885,10.475,9.845,10.35,23220000.0],["2007-04-25",10.494,10.524,10.3,10.468,18641000.0],["2007-04-26",10.578,11.149,10.53,10.937,48748000.0],["2007-04-27",13.042,13.28,12.338,12.457,144363000.0],["2007-04-30",12.409,12.726,12.152,12.158,33672000.0],["2007-05-01",12.187,12.33,12.025,12.135,24944000.0],["2007-05-02",12.052,12.386,12.052,12.297,13002000.0],["2007-05-03",12.319,12.717,12.249,12.532,23599000.0],["2007-05-04",12.721,12.967,12.601,12.696,18882000.0],["2007-05-07",12.75,12.947,12.563,12.593,12802000.0],["2007-05-08",12.442,12.552,12.225,12.524,16208000.0],["2007-05-09",12.425,12.835,12.398,12.708,16458000.0],["2007-05-10",12.67,12.889,12.472,12.488,16966000.0],["2007-05-11",12.638,12.824,12.525,12.812,12697000.0],["2007-05-14",12.964,13.475,12.964,13.199,41178000.0],["2007-05-15",13.195,13.318,12.88,12.903,20814000.0],["2007-05-16",12.969,13.089,12.761,12.975,16023000.0],["2007-05-17",12.997,13.152,12.901,13.089,15292000.0],["2007-05-18",13.189,13.248,13.041,13.105,11941000.0],["2007-05-21",13.252,13.6,13.252,13.466,25999000.0],["2007-05-22",13.6,13.649,13.427,13.514,15631000.0],["2007-05-23",13.524,13.811,13.06,13.07,28297000.0],["2007-05-24",13.18,13.345,12.721,12.83,31744000.0],["2007-05-25",13.0,13.189,12.888,13.071,15105000.0],["2007-05-29",13.123,13.385,13.108,13.32,19099000.0],["2007-05-30",13.03,13.75,12.965,13.569,24664000.0],["2007-05-31",13.773,14.161,13.714,14.049,33222000.0],["2007-06-01",14.25,14.33,13.966,14.031,17578000.0],["2007-06-04",13.9,14.281,13.8,14.171,17323000.0],["2007-06-05",14.12,14.498,14.103,14.464,22112000.0],["2007-06-06",14.326,14.41,14.002,14.154,21838000.0],["2007-06-07",14.19,14.301,13.626,13.725,19865000.0],["2007-06-08",13.669,13.725,13.467,13.703,17447000.0],["2007-06-11",13.6,13.886,13.5,13.71,9600000.0],["2007-06-12",13.62,13.782,13.505,13.564,9828000.0],["2007-06-13",13.675,13.855,13.582,13.824,9989000.0],["2007-06-14",13.88,14.069,13.88,14.015,11143000.0],["2007-06-15",14.175,14.316,14.094,14.307,17419000.0],["2007-06-18",14.4,15.033,14.345,14.905,28037000.0],["2007-06-19",14.93,15.509,14.872,15.43,34677000.0],["2007-06-20",15.778,15.825,15.161,15.24,34693000.0],["2007-06-21",15.312,15.416,14.923,15.395,23753000.0],["2007-06-22",15.4,15.7,15.3,15.648,18526000.0],["2007-06-25",15.763,15.8,15.302,15.406,22387000.0],["2007-06-26",15.691,15.774,15.35,15.522,16902000.0],["2007-06-27",15.4,15.745,15.326,15.714,13687000.0],["2007-06-28",15.745,16.275,15.7,16.219,24871000.0],["2007-06-29",16.5,17.2,16.362,16.798,39436000.0],["2007-07-02",17.295,18.7,17.026,18.641,59568000.0],["2007-07-03",19.016,19.375,18.025,18.1,62633000.0],["2007-07-05",18.12,18.639,17.6,18.499,31241000.0],["2007-07-06",18.772,19.988,18.765,19.76,72720000.0],["2007-07-09",19.387,19.761,19.15,19.39,39279000.0],["2007-07-10",19.5,20.648,19.411,20.388,72275000.0],["2007-07-11",20.701,20.925,20.01,20.55,56201000.0],["2007-07-12",20.777,20.8,20.365,20.62,34542000.0],["2007-07-13",20.648,21.36,20.04,21.284,52336000.0],["2007-07-16",21.315,21.561,20.745,20.801,37496000.0],["2007-07-17",20.894,21.383,20.579,21.229,35029000.0],["2007-07-18",21.0,21.148,19.84,19.99,45084000.0],["2007-07-19",20.485,20.509,19.314,19.819,57533000.0],["2007-07-20",19.221,19.499,18.585,18.95,43973000.0],["2007-07-23",19.045,19.045,17.991,18.008,46524000.0],["2007-07-24",17.574,18.581,17.285,17.504,55861000.0],["2007-07-25",17.89,18.53,17.343,18.323,66766000.0],["2007-07-26",21.504,21.925,20.328,20.906,96736000.0],["2007-07-27",21.084,21.307,20.31,20.479,38943000.0],["2007-07-30",21.049,21.198,20.682,20.925,28834000.0],["2007-07-31",21.412,21.488,19.956,20.198,39734000.0],["2007-08-01",20.077,20.167,19.435,20.068,31983000.0],["2007-08-02",20.331,20.449,19.58,20.267,25293000.0],["2007-08-03",20.15,20.525,19.8,19.85,23919000.0],["2007-08-06",19.995,20.027,18.64,19.34,32173000.0],["2007-08-07",19.182,20.332,18.921,19.92,32255000.0],["2007-08-08",20.259,20.878,19.92,20.37,35086000.0],["2007-08-09",19.816,20.424,19.35,19.495,31158000.0],["2007-08-10",18.967,19.666,18.505,18.939,42816000.0],["2007-08-13",19.459,19.663,19.15,19.285,22103000.0],["2007-08-14",19.495,19.589,18.781,18.983,19079000.0],["2007-08-15",18.764,19.15,17.92,17.988,26761000.0],["2007-08-16",17.5,17.65,16.1,16.889,63593000.0],["2007-08-17",17.646,18.455,17.256,17.651,45482000.0],["2007-08-20",18.287,18.784,18.0,18.755,33615000.0],["2007-08-21",18.95,19.862,18.779,19.746,46192000.0],["2007-08-22",20.22,20.686,20.2,20.475,39822000.0],["2007-08-23",20.69,20.695,19.637,20.321,43509000.0],["2007-08-24",20.014,20.55,19.843,20.321,30957000.0],["2007-08-27",20.346,21.372,20.055,21.195,47816000.0],["2007-08-28",20.856,21.144,19.901,19.969,42352000.0],["2007-08-29",20.426,20.7,20.225,20.653,32665000.0],["2007-08-30",20.322,21.0,20.253,20.566,26111000.0],["2007-08-31",21.067,21.192,20.654,20.82,23507000.0],["2007-09-04",20.983,21.99,20.787,21.695,56919000.0],["2007-09-05",21.547,22.241,21.42,21.973,56142000.0],["2007-09-06",22.08,22.181,21.532,22.015,32590000.0],["2007-09-07",21.511,21.84,21.1,21.364,35360000.0],["2007-09-10",21.759,21.9,20.875,21.81,41236000.0],["2007-09-11",22.0,22.74,21.752,22.704,56276000.0],["2007-09-12",22.621,23.164,22.587,23.012,35671000.0],["2007-09-13",23.289,23.496,23.075,23.247,23305000.0],["2007-09-14",23.05,23.528,22.9,23.488,18881000.0],["2007-09-17",23.978,25.348,23.953,25.289,66817000.0],["2007-09-18",25.969,26.879,25.525,26.879,95312000.0],["2007-09-19",27.34,28.45,27.162,27.595,118232000.0],["2007-09-20",27.545,28.077,27.15,27.608,56955000.0],["2007-09-21",28.16,28.5,27.859,28.46,50305000.0],["2007-09-24",29.1,30.37,28.86,30.341,100198000.0],["2007-09-25",29.938,30.44,29.555,29.993,63898000.0],["2007-09-26",29.741,29.784,28.523,28.793,62892000.0],["2007-09-27",29.265,29.675,28.95,29.197,43979000.0],["2007-09-28",28.999,29.55,28.621,28.965,37928000.0],["2007-10-01",29.203,29.324,28.066,28.481,47355000.0],["2007-10-02",30.026,32.334,29.896,32.058,143061000.0],["2007-10-03",31.884,32.3,31.054,31.417,70116000.0],["2007-10-04",30.972,31.969,30.6,31.5,52234000.0],["2007-10-05",32.167,32.886,31.827,32.161,56952000.0],["2007-10-08",32.439,32.95,32.109,32.944,36321000.0],["2007-10-09",32.998,33.29,32.334,32.877,45762000.0],["2007-10-10",32.8,34.354,32.5,34.317,47158000.0],["2007-10-11",34.707,35.945,30.125,30.878,200549000.0],["2007-10-12",30.112,32.59,29.4,32.298,192645000.0],["2007-10-15",32.203,32.438,30.945,31.495,95868000.0],["2007-10-16",30.656,31.92,30.246,30.748,83203000.0],["2007-10-17",32.322,32.365,30.821,31.62,81258000.0],["2007-10-18",31.399,32.287,31.03,32.0,66348000.0],["2007-10-19",32.065,32.2,31.284,31.611,56010000.0],["2007-10-22",31.123,31.822,30.5,31.626,45197000.0],["2007-10-23",32.5,34.998,32.379,34.99,76343000.0],["2007-10-24",34.391,34.649,32.843,33.6,73629000.0],["2007-10-25",34.199,34.888,33.206,33.43,76302000.0],["2007-10-26",34.798,35.995,34.2,35.339,116343000.0],["2007-10-29",36.1,36.775,35.729,36.55,51738000.0],["2007-10-30",36.52,38.55,36.257,37.1,86400000.0],["2007-10-31",37.834,38.427,37.2,38.249,61547000.0],["2007-11-01",37.683,39.35,37.549,38.595,75972000.0],["2007-11-02",39.867,40.9,38.764,40.9,91644000.0],["2007-11-05",40.301,42.13,39.956,41.688,99785000.0],["2007-11-06",42.395,42.919,39.26,40.77,139304000.0],["2007-11-07",39.937,41.173,39.35,39.5,66231000.0],["2007-11-08",39.797,39.797,34.7,35.787,116364000.0],["2007-11-09",33.851,35.958,33.4,34.295,82866000.0],["2007-11-12",33.5,34.45,30.092,30.15,88985000.0],["2007-11-13",31.336,34.15,31.24,34.145,91878000.0],["2007-11-14",36.667,36.985,33.664,34.4,117861000.0],["2007-11-15",33.851,35.3,31.557,32.77,97688000.0],["2007-11-16",33.199,33.233,30.84,31.499,97757000.0],["2007-11-19",30.618,31.86,30.151,30.748,77238000.0],["2007-11-20",31.4,32.825,30.521,31.35,102329000.0],["2007-11-21",30.606,31.605,30.256,30.792,69236000.0],["2007-11-23",31.454,31.673,30.534,30.886,32249000.0],["2007-11-26",31.195,34.077,30.929,32.614,115575000.0],["2007-11-27",33.501,34.22,32.056,34.134,108213000.0],["2007-11-28",35.448,36.757,34.862,36.725,92336000.0],["2007-11-29",36.647,38.6,36.522,37.948,89768000.0],["2007-11-30",39.68,39.7,37.407,38.196,87836000.0],["2007-12-03",37.856,38.9,37.322,38.525,50712000.0],["2007-12-04",40.038,40.099,38.562,38.772,77431000.0],["2007-12-05",39.669,39.782,38.9,39.217,45934000.0],["2007-12-06",38.999,39.46,37.901,39.288,59698000.0],["2007-12-07",38.962,39.268,38.411,39.0,31305000.0],["2007-12-10",39.097,40.355,38.535,39.73,57908000.0],["2007-12-11",39.853,40.888,37.357,37.838,87607000.0],["2007-12-12",39.122,39.518,37.46,38.9,80439000.0],["2007-12-13",38.401,38.909,37.677,38.7,49209000.0],["2007-12-14",38.814,39.71,38.608,39.291,48807000.0],["2007-12-17",38.855,39.274,34.891,35.6,83996000.0],["2007-12-18",36.158,37.728,35.005,37.297,90126000.0],["2007-12-19",37.276,37.8,36.647,37.498,48010000.0],["2007-12-20",38.099,38.285,37.649,38.015,37268000.0],["2007-12-21",38.501,38.575,37.683,38.045,30347000.0],["2007-12-24",38.2,38.399,37.922,38.058,10860000.0],["2007-12-26",37.933,39.983,37.71,39.967,31364000.0],["2007-12-27",39.721,41.78,39.451,40.92,65601000.0],["2007-12-28",41.484,41.822,39.4,39.887,60968000.0],["2007-12-31",39.258,39.8,38.804,38.98,32396000.0],["2008-01-02",39.45,39.77,37.45,38.188,54820000.0],["2008-01-03",38.341,38.356,36.783,37.509,47186000.0],["2008-01-04",36.46,37.153,35.8,36.1,59227000.0],["2008-01-07",35.916,36.395,33.5,34.431,71881000.0],["2008-01-08",34.576,35.974,34.15,34.521,56220000.0],["2008-01-09",34.26,34.775,31.92,34.41,83399000.0],["2008-01-10",33.808,34.6,32.926,33.954,62715000.0],["2008-01-11",33.37,33.7,32.5,32.925,43520000.0],["2008-01-14",33.498,34.636,32.624,34.04,66014000.0],["2008-01-15",33.205,33.496,31.453,31.82,72228000.0],["2008-01-16",30.688,31.6,28.823,29.33,114608000.0],["2008-01-17",29.753,30.1,26.368,26.499,102532000.0],["2008-01-18",27.099,27.367,25.229,27.304,137359000.0],["2008-01-22",24.499,27.713,24.301,27.366,101772000.0],["2008-01-23",26.612,27.204,23.701,27.02,126837000.0],["2008-01-24",27.473,30.749,27.351,30.72,110890000.0],["2008-01-25",32.502,33.0,29.526,29.947,136782000.0],["2008-01-28",29.12,30.371,28.45,29.132,84216000.0],["2008-01-29",29.48,29.569,27.0,27.071,80886000.0],["2008-01-30",26.507,27.299,25.383,25.939,94168000.0],["2008-01-31",25.062,28.515,24.83,27.995,95316000.0],["2008-02-01",28.266,28.574,26.243,26.959,75508000.0],["2008-02-04",26.86,28.449,26.661,27.228,75709000.0],["2008-02-05",26.489,26.797,25.092,25.349,87512000.0],["2008-02-06",25.734,26.075,22.8,23.0,96873000.0],["2008-02-07",22.514,24.291,22.316,23.23,116316000.0],["2008-02-08",23.426,24.164,22.76,23.391,76876000.0],["2008-02-11",23.998,24.816,23.65,24.671,74303000.0],["2008-02-12",25.153,26.627,24.132,24.543,106085000.0],["2008-02-13",24.183,26.2,23.808,26.109,138277000.0],["2008-02-14",27.4,28.044,25.965,26.45,157825000.0],["2008-02-15",26.047,26.5,25.524,25.91,66091000.0],["2008-02-19",26.4,26.667,24.45,24.675,74084000.0],["2008-02-20",23.953,25.027,23.44,24.72,79832000.0],["2008-02-21",25.005,25.173,23.979,24.27,55013000.0],["2008-02-22",24.282,24.623,23.666,24.439,51104000.0],["2008-02-25",24.031,24.5,23.51,24.101,70442000.0],["2008-02-26",23.027,24.193,22.75,23.78,86080000.0],["2008-02-27",23.759,26.039,23.751,25.885,114095000.0],["2008-02-28",25.921,26.55,25.233,25.3,80261000.0],["2008-02-29",25.427,25.896,24.885,25.133,68713000.0],["2008-03-03",24.942,25.347,23.717,24.052,69297000.0],["2008-03-04",23.646,24.786,23.4,24.615,79713000.0],["2008-03-05",24.606,24.874,23.863,24.222,71939000.0],["2008-03-06",24.499,25.247,24.148,24.242,73750000.0],["2008-03-07",24.201,24.984,23.605,24.293,65379000.0],["2008-03-10",24.325,24.844,23.951,24.13,59188000.0],["2008-03-11",25.032,26.081,24.58,26.039,69758000.0],["2008-03-12",26.325,27.985,26.183,27.364,95731000.0],["2008-03-13",26.912,27.39,25.781,26.809,90385000.0],["2008-03-14",27.467,27.83,26.3,26.805,72005000.0],["2008-03-17",25.523,26.299,23.82,24.71,79441000.0],["2008-03-18",25.606,25.634,23.92,24.653,73004000.0],["2008-03-19",24.95,24.989,21.993,22.021,61751000.0],["2008-03-20",21.665,21.779,20.115,20.79,98843000.0],["2008-03-24",21.513,24.265,21.5,24.0,97907000.0],["2008-03-25",24.5,24.519,22.8,23.561,78232000.0],["2008-03-26",23.45,24.58,23.228,24.15,64602000.0],["2008-03-27",23.7,24.087,23.462,23.755,56434000.0],["2008-03-28",24.056,25.216,23.88,24.721,74105000.0],["2008-03-31",24.866,24.9,23.706,23.963,51886000.0],["2008-04-01",24.465,27.399,24.3,27.325,99169000.0],["2008-04-02",26.939,29.2,26.444,28.148,139822000.0],["2008-04-03",27.55,28.92,27.33,28.664,85788000.0],["2008-04-04",28.726,30.05,28.351,29.389,79986000.0],["2008-04-07",29.884,30.685,29.426,30.0,68938000.0],["2008-04-08",29.698,30.438,29.192,29.595,56386000.0],["2008-04-09",29.438,29.845,28.458,28.881,64835000.0],["2008-04-10",28.8,29.373,28.013,29.2,62805000.0],["2008-04-11",28.601,28.938,27.961,28.423,46516000.0],["2008-04-14",28.449,29.1,28.005,28.916,41267000.0],["2008-04-15",29.394,29.684,28.522,28.838,44104000.0],["2008-04-16",29.2,31.975,29.065,31.775,97626000.0],["2008-04-17",31.866,32.737,30.862,30.975,80868000.0],["2008-04-18",33.495,34.286,33.12,34.1,69167000.0],["2008-04-21",34.044,35.944,33.82,35.751,75218000.0],["2008-04-22",35.6,35.69,34.331,35.01,47779000.0],["2008-04-23",35.197,36.475,34.769,34.966,62800000.0],["2008-04-24",35.3,35.377,34.0,34.2,52377000.0],["2008-04-25",35.806,36.706,35.248,36.369,96281000.0],["2008-04-28",36.524,36.536,35.724,36.036,37941000.0],["2008-04-29",35.811,37.487,35.702,37.381,44405000.0],["2008-04-30",37.285,37.82,36.224,36.56,46649000.0],["2008-05-01",36.6,37.45,36.25,37.0,47289000.0],["2008-05-02",37.165,37.229,35.76,36.15,41150000.0],["2008-05-05",36.15,37.811,36.101,37.385,44583000.0],["2008-05-06",37.023,37.473,36.539,37.042,39505000.0],["2008-05-07",37.125,38.29,35.845,35.913,57106000.0],["2008-05-08",36.11,36.72,35.349,35.517,45128000.0],["2008-05-09",34.982,35.4,34.34,34.628,33041000.0],["2008-05-12",34.785,36.775,34.31,36.687,45808000.0],["2008-05-13",36.662,37.332,36.13,36.84,49321000.0],["2008-05-14",37.125,37.495,36.0,36.117,34943000.0],["2008-05-15",36.407,36.806,36.036,36.427,33965000.0],["2008-05-16",36.526,37.019,36.093,36.459,28640000.0],["2008-05-19",36.746,38.235,36.541,37.1,60220000.0],["2008-05-20",36.55,37.331,36.51,37.213,41065000.0],["2008-05-21",37.167,37.66,35.3,35.499,49648000.0],["2008-05-22",35.5,35.7,33.071,33.501,58147000.0],["2008-05-23",33.368,33.838,32.185,32.871,43061000.0],["2008-05-27",33.083,33.835,32.725,33.65,36271000.0],["2008-05-28",34.0,34.564,33.673,34.494,33821000.0],["2008-05-29",34.603,35.153,34.3,34.493,28571000.0],["2008-05-30",34.782,35.0,34.325,34.506,20059000.0],["2008-06-02",34.202,34.599,33.473,33.775,28206000.0],["2008-06-03",33.924,34.496,33.167,34.209,29589000.0],["2008-06-04",34.09,34.889,33.901,34.452,25623000.0],["2008-06-05",34.79,36.199,34.564,36.181,36651000.0],["2008-06-06",35.67,35.8,34.455,34.504,29871000.0],["2008-06-09",34.725,34.836,32.196,33.2,36349000.0],["2008-06-10",32.3,32.88,31.526,32.634,40943000.0],["2008-06-11",32.782,33.078,31.871,31.898,24230000.0],["2008-06-12",32.501,33.29,31.05,31.542,36743000.0],["2008-06-13",31.945,32.842,31.603,32.684,29193000.0],["2008-06-16",32.4,33.867,32.323,33.591,24162000.0],["2008-06-17",33.9,34.438,33.087,33.264,31906000.0],["2008-06-18",32.816,33.538,32.656,33.249,26967000.0],["2008-06-19",32.928,33.595,32.619,33.481,24551000.0],["2008-06-20",33.2,33.233,32.001,32.289,24192000.0],["2008-06-23",32.4,32.694,31.566,31.886,23128000.0],["2008-06-24",31.504,31.855,30.32,30.672,39348000.0],["2008-06-25",31.45,33.307,31.102,33.209,44641000.0],["2008-06-26",32.311,32.8,31.4,31.476,33148000.0],["2008-06-27",31.2,31.694,30.526,31.324,26976000.0],["2008-06-30",31.549,32.05,31.07,31.296,22107000.0],["2008-07-01",30.565,31.9,30.335,31.769,41901000.0],["2008-07-02",32.146,33.066,31.018,31.204,37938000.0],["2008-07-03",31.678,32.122,30.929,31.6,18739000.0],["2008-07-07",32.104,33.233,32.001,32.789,40102000.0],["2008-07-08",33.42,33.899,32.037,33.456,38253000.0],["2008-07-09",33.387,34.397,33.146,33.283,37771000.0],["2008-07-10",33.634,33.985,32.482,32.931,31492000.0],["2008-07-11",32.222,32.399,30.329,30.508,52419000.0],["2008-07-14",31.281,31.453,28.71,29.14,50286000.0],["2008-07-15",28.55,29.355,27.254,28.204,56131000.0],["2008-07-16",28.7,29.958,28.074,29.894,31418000.0],["2008-07-17",30.398,30.7,29.659,30.29,34647000.0],["2008-07-18",29.623,29.742,28.901,29.154,26536000.0],["2008-07-21",29.281,29.9,29.107,29.7,21347000.0],["2008-07-22",28.969,29.494,28.5,29.236,25873000.0],["2008-07-23",29.753,29.9,28.71,28.87,33715000.0],["2008-07-24",32.6,34.1,32.14,33.508,65834000.0],["2008-07-25",33.659,33.663,32.83,33.24,23378000.0],["2008-07-28",33.672,34.55,33.21,33.436,29654000.0],["2008-07-29",33.618,34.848,32.962,34.812,28511000.0],["2008-07-30",34.859,35.337,34.312,35.024,24250000.0],["2008-07-31",34.419,35.198,34.169,34.715,18484000.0],["2008-08-01",34.651,34.696,34.048,34.417,16781000.0],["2008-08-04",34.041,34.347,32.976,33.02,18399000.0],["2008-08-05",33.3,33.448,32.452,33.029,22092000.0],["2008-08-06",33.037,34.227,32.78,33.88,22027000.0],["2008-08-07",33.388,33.574,32.274,32.762,22423000.0],["2008-08-08",32.431,32.678,31.704,31.926,21669000.0],["2008-08-11",31.499,31.678,30.178,30.44,26288000.0],["2008-08-12",30.576,31.785,30.319,31.153,24882000.0],["2008-08-13",30.889,31.772,30.357,31.557,20377000.0],["2008-08-14",31.164,32.743,31.125,32.486,22742000.0],["2008-08-15",32.657,32.833,31.802,32.101,16118000.0],["2008-08-18",32.092,32.28,30.5,30.725,18377000.0],["2008-08-19",30.295,31.38,30.2,30.884,20681000.0],["2008-08-20",31.4,32.4,31.351,32.122,24565000.0],["2008-08-21",31.728,32.5,31.622,32.33,12429000.0],["2008-08-22",32.586,32.942,32.301,32.402,8766000.0],["2008-08-25",32.305,33.024,31.9,32.242,12370000.0],["2008-08-26",32.042,32.166,30.765,31.014,27119000.0],["2008-08-27",31.1,31.943,30.95,31.573,16480000.0],["2008-08-28",31.879,32.1,31.413,31.654,11320000.0],["2008-08-29",31.825,31.998,30.973,31.372,8277000.0],["2008-09-02",31.98,32.2,30.657,30.854,16793000.0],["2008-09-03",30.957,31.093,28.967,29.325,30290000.0],["2008-09-04",29.2,29.2,27.035,27.114,33818000.0],["2008-09-05",26.702,27.6,26.07,27.066,30286000.0],["2008-09-08",28.149,28.88,26.507,27.438,40600000.0],["2008-09-09",27.091,27.863,25.201,25.413,31790000.0],["2008-09-10",25.514,26.765,25.5,26.41,27067000.0],["2008-09-11",25.603,28.389,25.365,28.252,38218000.0],["2008-09-12",27.706,28.6,26.91,28.201,32499000.0],["2008-09-15",26.865,28.387,26.807,27.302,26289000.0],["2008-09-16",26.702,27.887,26.2,26.649,43276000.0],["2008-09-17",26.218,27.0,24.77,25.446,35756000.0],["2008-09-18",25.974,30.525,23.612,30.525,48524000.0],["2008-09-19",31.024,31.13,28.05,28.975,32317000.0],["2008-09-22",29.153,29.349,26.56,26.863,20238000.0],["2008-09-23",27.106,27.766,26.139,26.35,23366000.0],["2008-09-24",26.797,27.865,26.2,26.727,21035000.0],["2008-09-25",26.718,27.969,26.536,27.55,25296000.0],["2008-09-26",26.598,26.739,25.464,26.075,23576000.0],["2008-09-29",25.006,25.237,22.7,23.12,44344000.0],["2008-09-30",23.605,25.1,23.576,24.823,36346000.0],["2008-10-01",24.804,25.253,23.825,24.449,20180000.0],["2008-10-02",24.422,24.841,23.003,23.352,25877000.0],["2008-10-03",23.878,24.379,22.053,22.237,27861000.0],["2008-10-06",20.566,22.77,20.376,22.768,41995000.0],["2008-10-07",23.022,23.369,21.251,21.444,29978000.0],["2008-10-08",20.676,22.8,20.675,21.331,33434000.0],["2008-10-09",22.091,22.4,20.161,20.618,23726000.0],["2008-10-10",19.81,21.553,19.8,21.375,41646000.0],["2008-10-13",22.398,27.148,22.023,26.605,53054000.0],["2008-10-14",27.412,27.483,24.7,25.025,33049000.0],["2008-10-15",24.21,25.0,22.403,22.72,29377000.0],["2008-10-16",22.699,22.857,20.502,22.63,41054000.0],["2008-10-17",23.353,24.758,21.825,23.952,37011000.0],["2008-10-20",24.608,25.697,24.204,25.438,31565000.0],["2008-10-21",24.838,26.0,24.314,24.867,23129000.0],["2008-10-22",24.366,25.857,23.745,24.909,43204000.0],["2008-10-23",23.983,24.033,20.6,21.254,66899000.0],["2008-10-24",17.717,19.998,17.633,19.122,38530000.0],["2008-10-27",18.759,19.2,17.85,17.9,27467000.0],["2008-10-28",18.834,20.998,18.265,20.895,39908000.0],["2008-10-29",20.65,22.378,20.304,21.192,35658000.0],["2008-10-30",22.297,22.587,21.015,21.36,30670000.0],["2008-10-31",21.0,21.257,20.017,20.6,22822000.0],["2008-11-03",21.013,21.559,20.208,20.472,23612000.0],["2008-11-04",21.0,23.975,20.614,23.462,47791000.0],["2008-11-05",22.822,23.084,21.627,21.729,29212000.0],["2008-11-06",21.311,21.891,20.33,20.966,27634000.0],["2008-11-07",21.216,22.295,21.216,21.8,27288000.0],["2008-11-10",22.4,22.8,20.378,21.128,27426000.0],["2008-11-11",20.422,20.5,18.686,19.083,46497000.0],["2008-11-12",18.55,19.502,18.05,18.299,37444000.0],["2008-11-13",18.52,19.0,16.2,18.987,62848000.0],["2008-11-14",18.4,19.373,17.75,17.889,32523000.0],["2008-11-17",16.301,16.5,13.051,13.409,125564000.0],["2008-11-18",13.899,14.059,12.15,12.876,88560000.0],["2008-11-19",12.564,13.322,11.1,11.174,83509000.0],["2008-11-20",10.635,12.094,10.555,11.035,61811000.0],["2008-11-21",11.56,11.8,10.621,11.269,43969000.0],["2008-11-24",11.469,11.85,10.917,11.513,34505000.0],["2008-11-25",11.9,12.83,11.701,12.403,40238000.0],["2008-11-26",12.125,14.491,12.097,14.275,47523000.0],["2008-11-28",14.051,14.195,12.665,13.588,22825000.0],["2008-12-01",12.386,12.5,11.38,11.631,42411000.0],["2008-12-02",11.91,12.141,11.4,11.857,41146000.0],["2008-12-03",11.37,12.169,10.71,11.367,41510000.0],["2008-12-04",11.334,11.986,11.182,11.453,34136000.0],["2008-12-05",11.152,11.347,10.28,10.91,53191000.0],["2008-12-08",11.598,12.435,11.327,11.795,72307000.0],["2008-12-09",11.439,12.495,10.705,10.936,70336000.0],["2008-12-10",11.105,11.248,10.05,10.454,59362000.0],["2008-12-11",11.238,12.1,10.78,11.13,122989000.0],["2008-12-12",10.85,11.65,10.7,11.4,42264000.0],["2008-12-15",11.226,11.989,11.15,11.809,38561000.0],["2008-12-16",13.076,13.349,12.658,13.2,61179000.0],["2008-12-17",13.15,14.245,12.705,13.55,48979000.0],["2008-12-18",13.795,14.044,12.952,13.069,30901000.0],["2008-12-19",13.109,13.401,12.951,13.107,20600000.0],["2008-12-22",13.147,13.236,12.14,12.307,23137000.0],["2008-12-23",12.45,12.6,12.15,12.5,19986000.0],["2008-12-24",12.5,12.65,12.312,12.372,8353000.0],["2008-12-26",12.55,12.55,12.25,12.389,3540000.0],["2008-12-29",12.5,12.696,12.01,12.185,12323000.0],["2008-12-30",12.296,12.695,12.2,12.693,14092000.0],["2008-12-31",12.651,13.194,12.651,13.057,15642000.0],["2009-01-02",13.2,13.6,13.004,13.541,16551000.0],["2009-01-05",13.175,13.998,13.015,13.784,24130000.0],["2009-01-06",13.852,13.94,13.337,13.573,27639000.0],["2009-01-07",13.216,13.216,12.502,12.734,20092000.0],["2009-01-08",12.479,12.6,12.03,12.465,22412000.0],["2009-01-09",12.602,12.693,11.872,12.064,14842000.0],["2009-01-12",11.858,12.199,11.35,11.41,16487000.0],["2009-01-13",11.68,11.973,11.392,11.55,25992000.0],["2009-01-14",11.336,11.66,10.714,10.975,28570000.0],["2009-01-15",11.099,11.275,10.5,10.944,30252000.0],["2009-01-16",11.201,11.666,11.019,11.59,29517000.0],["2009-01-20",11.539,11.548,10.922,10.965,25577000.0],["2009-01-21",11.161,11.45,10.807,11.092,28058000.0],["2009-01-22",10.996,11.45,10.921,11.253,27235000.0],["2009-01-23",10.977,11.429,10.7,11.195,31530000.0],["2009-01-26",11.299,11.93,11.294,11.557,26981000.0],["2009-01-27",11.824,11.9,11.316,11.53,18420000.0],["2009-01-28",12.0,12.998,11.809,12.716,45939000.0],["2009-01-29",12.6,13.176,12.5,12.864,33230000.0],["2009-01-30",13.199,13.251,12.8,12.877,19772000.0],["2009-02-02",12.799,12.94,12.323,12.552,20344000.0],["2009-02-03",12.703,12.75,12.225,12.517,18092000.0],["2009-02-04",12.607,13.425,12.604,12.9,24392000.0],["2009-02-05",12.783,12.783,12.274,12.529,24681000.0],["2009-02-06",12.501,12.66,12.0,12.461,31831000.0],["2009-02-09",12.911,14.188,12.901,14.057,43474000.0],["2009-02-10",13.891,14.146,13.023,13.084,26135000.0],["2009-02-11",13.26,13.732,13.156,13.386,17027000.0],["2009-02-12",13.1,13.273,12.7,13.2,18481000.0],["2009-02-13",13.1,13.194,12.75,12.82,13507000.0],["2009-02-17",12.25,12.497,11.965,12.235,23095000.0],["2009-02-18",12.4,13.01,12.335,12.809,28068000.0],["2009-02-19",13.462,13.9,13.183,13.257,44532000.0],["2009-02-20",13.05,13.898,12.816,13.627,33300000.0],["2009-02-23",13.951,14.029,13.112,13.176,16501000.0],["2009-02-24",13.151,14.525,12.977,14.276,29753000.0],["2009-02-25",14.287,14.8,14.022,14.376,29834000.0],["2009-02-26",14.709,15.3,14.505,14.594,25577000.0],["2009-02-27",14.09,15.245,14.089,14.832,22545000.0],["2009-03-02",14.516,14.711,13.626,13.722,22995000.0],["2009-03-03",14.174,14.7,13.857,14.459,21159000.0],["2009-03-04",15.201,16.35,15.17,15.732,38330000.0],["2009-03-05",16.064,16.492,15.8,16.151,31453000.0],["2009-03-06",16.111,16.36,15.11,15.702,21368000.0],["2009-03-09",15.372,16.335,15.278,15.508,15464000.0],["2009-03-10",16.127,16.792,15.95,16.659,23580000.0],["2009-03-11",16.675,17.21,16.05,16.818,27056000.0],["2009-03-12",16.917,17.095,16.358,16.94,17600000.0],["2009-03-13",17.081,17.625,16.7,17.266,17454000.0],["2009-03-16",17.09,17.175,16.082,16.134,25785000.0],["2009-03-17",15.994,17.58,15.8,17.54,26738000.0],["2009-03-18",17.271,17.589,16.97,17.5,22688000.0],["2009-03-19",17.55,17.8,17.183,17.519,11751000.0],["2009-03-20",17.64,17.7,17.243,17.52,12154000.0],["2009-03-23",18.076,18.794,17.8,18.26,21587000.0],["2009-03-24",18.635,19.769,18.446,18.83,36936000.0],["2009-03-25",19.311,19.494,17.858,18.38,34223000.0],["2009-03-26",18.85,19.226,18.51,18.635,21668000.0],["2009-03-27",18.255,18.62,18.0,18.315,10764000.0],["2009-03-30",17.7,17.779,16.952,17.299,20567000.0],["2009-03-31",17.678,18.044,17.251,17.66,16008000.0],["2009-04-01",17.431,17.831,17.102,17.477,13643000.0],["2009-04-02",18.34,19.0,18.221,18.492,25324000.0],["2009-04-03",18.504,19.0,18.0,18.75,15379000.0],["2009-04-06",18.5,18.745,18.105,18.641,11338000.0],["2009-04-07",18.248,18.395,17.71,17.742,16967000.0],["2009-04-08",18.0,18.489,17.766,18.259,16895000.0],["2009-04-09",18.9,19.342,18.18,19.032,22388000.0],["2009-04-13",18.954,20.069,18.803,19.948,22254000.0],["2009-04-14",20.292,20.385,19.6,19.795,17148000.0],["2009-04-15",19.569,19.76,18.911,19.603,15306000.0],["2009-04-16",19.75,20.494,19.33,20.345,26565000.0],["2009-04-17",19.936,21.112,19.935,21.009,25177000.0],["2009-04-20",20.5,20.777,19.769,20.0,19141000.0],["2009-04-21",19.55,20.5,19.465,20.456,13612000.0],["2009-04-22",20.429,21.8,20.275,20.833,23372000.0],["2009-04-23",21.375,21.585,20.837,21.25,14922000.0],["2009-04-24",21.536,21.987,20.964,21.754,22762000.0],["2009-04-27",21.67,22.516,21.561,22.486,23890000.0],["2009-04-28",22.955,23.662,21.735,22.119,50773000.0],["2009-04-29",22.325,22.945,22.0,22.729,25029000.0],["2009-04-30",23.199,23.64,22.976,23.29,21425000.0],["2009-05-01",23.399,23.822,23.087,23.561,13282000.0],["2009-05-04",23.84,24.827,23.664,24.825,21949000.0],["2009-05-05",24.8,24.98,24.266,24.98,15670000.0],["2009-05-06",25.161,25.701,24.78,25.567,23633000.0],["2009-05-07",25.768,25.796,24.3,24.7,24549000.0],["2009-05-08",24.999,25.199,23.763,24.6,22877000.0],["2009-05-11",24.111,24.48,23.7,23.955,16344000.0],["2009-05-12",24.175,24.336,23.6,24.118,14762000.0],["2009-05-13",23.771,24.072,22.976,23.1,15862000.0],["2009-05-14",23.053,23.662,22.955,23.46,13863000.0],["2009-05-15",23.361,23.876,23.225,23.501,9156000.0],["2009-05-18",23.899,24.437,23.429,24.359,13848000.0],["2009-05-19",24.508,24.909,24.162,24.697,13238000.0],["2009-05-20",24.869,25.479,24.421,24.704,14862000.0],["2009-05-21",24.318,24.4,23.7,24.047,12331000.0],["2009-05-22",24.25,24.425,23.65,23.99,7845000.0],["2009-05-26",23.65,24.865,23.65,24.736,12670000.0],["2009-05-27",24.739,25.498,24.564,25.112,13923000.0],["2009-05-28",25.471,25.985,25.301,25.82,14414000.0],["2009-05-29",26.0,26.421,25.951,26.38,13333000.0],["2009-06-01",26.819,28.82,26.68,28.599,28008000.0],["2009-06-02",28.4,28.549,27.72,27.8,20330000.0],["2009-06-03",27.671,28.8,27.5,28.686,21590000.0],["2009-06-04",28.949,29.484,28.572,29.34,20266000.0],["2009-06-05",29.771,30.765,29.528,30.407,28048000.0],["2009-06-08",30.001,30.45,29.252,30.39,22502000.0],["2009-06-09",30.529,31.025,30.2,30.916,21782000.0],["2009-06-10",30.885,30.974,29.525,29.83,29480000.0],["2009-06-11",29.814,30.2,29.274,30.069,19722000.0],["2009-06-12",29.709,29.755,28.588,28.9,22416000.0],["2009-06-15",28.351,29.377,28.182,29.231,23894000.0],["2009-06-16",29.44,29.675,28.74,28.9,15340000.0],["2009-06-17",29.198,29.911,28.843,29.592,20790000.0],["2009-06-18",29.749,29.749,29.127,29.404,14792000.0],["2009-06-19",29.334,29.983,29.223,29.76,16932000.0],["2009-06-22",29.401,29.495,27.403,27.802,24237000.0],["2009-06-23",27.749,27.974,26.554,27.284,24947000.0],["2009-06-24",27.76,28.586,27.706,28.335,18303000.0],["2009-06-25",27.891,29.315,27.823,29.315,18873000.0],["2009-06-26",29.354,30.184,29.15,30.118,16438000.0],["2009-06-29",30.444,30.58,29.564,29.818,18310000.0],["2009-06-30",29.862,30.264,29.426,30.109,14258000.0],["2009-07-01",30.279,30.3,29.413,29.507,13952000.0],["2009-07-02",29.148,29.326,28.78,28.95,14570000.0],["2009-07-06",28.805,28.9,27.832,28.581,17880000.0],["2009-07-07",28.493,28.696,27.568,27.615,13447000.0],["2009-07-08",27.811,28.103,26.803,27.488,23645000.0],["2009-07-09",27.929,28.6,27.063,28.175,21942000.0],["2009-07-10",28.021,28.657,28.002,28.424,15672000.0],["2009-07-13",28.615,29.09,27.995,29.063,16307000.0],["2009-07-14",29.271,29.984,29.111,29.905,18172000.0],["2009-07-15",30.3,31.879,30.25,31.581,31520000.0],["2009-07-16",31.677,32.56,31.6,32.25,31330000.0],["2009-07-17",32.087,32.369,31.621,32.16,17083000.0],["2009-07-20",31.85,33.82,31.7,33.624,30884000.0],["2009-07-21",33.788,33.872,32.642,33.208,24317000.0],["2009-07-22",33.0,33.077,32.181,32.456,21020000.0],["2009-07-23",32.6,33.56,32.572,33.264,22107000.0],["2009-07-24",33.99,36.33,33.808,35.81,48845000.0],["2009-07-27",36.012,36.849,35.283,35.682,28557000.0],["2009-07-28",35.43,35.79,34.902,35.111,18122000.0],["2009-07-29",34.601,34.949,34.164,34.451,12149000.0],["2009-07-30",35.229,35.75,34.999,35.18,17665000.0],["2009-07-31",35.18,35.54,34.627,34.814,11583000.0],["2009-08-03",35.462,36.001,35.27,35.445,13811000.0],["2009-08-04",35.3,35.779,34.808,35.144,12453000.0],["2009-08-05",35.397,35.399,34.239,34.7,11657000.0],["2009-08-06",35.0,35.056,34.112,34.128,13372000.0],["2009-08-07",34.698,35.0,34.301,34.704,14179000.0],["2009-08-10",34.89,35.455,34.651,35.188,12677000.0],["2009-08-11",34.957,35.19,34.321,34.583,10619000.0],["2009-08-12",34.588,35.074,34.5,34.863,10810000.0],["2009-08-13",35.281,35.42,34.405,34.722,11474000.0],["2009-08-14",34.527,34.614,33.706,33.958,14314000.0],["2009-08-17",32.51,32.748,31.97,32.156,21478000.0],["2009-08-18",32.397,32.963,32.12,32.74,15576000.0],["2009-08-19",32.009,33.198,31.851,33.078,19468000.0],["2009-08-20",33.542,33.967,33.445,33.925,13844000.0],["2009-08-21",34.31,34.771,33.945,34.5,15765000.0],["2009-08-24",34.8,35.3,34.4,34.5,13329000.0],["2009-08-25",34.849,35.0,34.519,34.782,11129000.0],["2009-08-26",34.655,34.812,34.004,34.372,10538000.0],["2009-08-27",34.418,34.49,33.527,34.01,9873000.0],["2009-08-28",34.475,34.66,33.666,33.953,10956000.0],["2009-08-31",33.17,33.265,32.635,33.006,13299000.0],["2009-09-01",32.791,33.87,31.649,31.876,24309000.0],["2009-09-02",31.704,32.784,31.65,32.486,18905000.0],["2009-09-03",33.121,33.121,32.5,32.948,9559000.0],["2009-09-04",32.948,34.49,32.655,34.327,20791000.0],["2009-09-08",35.05,35.92,35.0,35.715,24444000.0],["2009-09-09",35.782,36.438,35.6,36.36,20127000.0],["2009-09-10",36.506,37.253,36.328,37.245,20722000.0],["2009-09-11",37.803,37.866,36.7,36.995,16784000.0],["2009-09-14",37.398,37.967,37.075,37.95,17682000.0],["2009-09-15",38.35,39.8,38.15,39.753,36437000.0],["2009-09-16",40.14,40.429,39.815,40.291,26755000.0],["2009-09-17",40.232,40.8,39.618,39.919,22191000.0],["2009-09-18",40.06,40.16,39.625,39.998,13849000.0],["2009-09-21",39.6,40.1,38.989,40.025,13974000.0],["2009-09-22",40.574,40.688,39.5,39.629,16107000.0],["2009-09-23",39.914,40.36,39.4,39.495,14190000.0],["2009-09-24",39.676,39.8,37.63,39.023,28717000.0],["2009-09-25",38.626,39.208,38.218,38.756,15607000.0],["2009-09-28",39.028,39.8,38.8,39.605,11319000.0],["2009-09-29",39.45,39.744,39.01,39.442,11499000.0],["2009-09-30",39.501,39.669,38.385,39.105,18103000.0],["2009-10-01",39.073,39.294,37.149,37.202,26248000.0],["2009-10-02",36.947,38.3,36.6,37.521,14286000.0],["2009-10-05",37.895,38.3,37.697,38.189,10797000.0],["2009-10-06",38.621,40.119,38.615,40.1,32223000.0],["2009-10-07",39.902,41.465,39.902,41.38,27641000.0],["2009-10-08",41.734,41.989,41.028,41.267,22866000.0],["2009-10-09",41.889,42.87,41.549,42.707,26958000.0],["2009-10-12",42.342,42.635,41.069,41.349,27698000.0],["2009-10-13",41.3,41.47,40.437,40.75,27336000.0],["2009-10-14",41.372,41.698,40.59,41.018,18231000.0],["2009-10-15",40.904,41.217,39.888,39.99,22707000.0],["2009-10-16",40.178,40.381,39.545,39.579,16325000.0],["2009-10-19",39.667,41.298,39.23,41.102,20990000.0],["2009-10-20",41.424,41.886,40.423,40.872,19053000.0],["2009-10-21",40.457,41.65,40.457,40.592,13733000.0],["2009-10-22",40.401,41.616,40.342,41.56,12689000.0],["2009-10-23",42.233,43.75,41.85,43.531,32581000.0],["2009-10-26",43.89,43.99,42.455,43.297,35820000.0],["2009-10-27",35.571,38.82,35.303,38.366,107476000.0],["2009-10-28",38.367,39.937,38.336,39.683,47793000.0],["2009-10-29",39.572,40.088,38.911,39.34,25070000.0],["2009-10-30",39.177,39.891,37.68,37.792,26622000.0],["2009-11-02",37.95,38.05,37.0,37.545,21916000.0],["2009-11-03",37.041,38.452,36.912,38.304,14407000.0],["2009-11-04",38.599,39.2,38.5,38.637,15832000.0],["2009-11-05",38.952,39.738,38.873,39.623,18675000.0],["2009-11-06",39.056,41.054,39.001,40.974,26370000.0],["2009-11-09",41.6,42.588,41.438,42.587,26083000.0],["2009-11-10",42.55,42.888,42.175,42.812,14840000.0],["2009-11-11",43.188,43.838,42.311,43.051,21533000.0],["2009-11-12",42.8,43.39,42.43,42.715,16087000.0],["2009-11-13",42.899,43.25,42.431,43.25,12237000.0],["2009-11-16",43.73,44.263,43.405,43.832,16824000.0],["2009-11-17",43.605,44.286,43.565,44.15,12969000.0],["2009-11-18",44.048,44.099,43.118,43.512,17062000.0],["2009-11-19",43.125,43.194,42.318,42.801,14170000.0],["2009-11-20",42.416,42.779,42.177,42.759,11138000.0],["2009-11-23",43.388,43.988,43.316,43.9,14281000.0],["2009-11-24",43.55,43.73,42.9,43.554,12135000.0],["2009-11-25",43.833,44.325,43.707,44.218,12248000.0],["2009-11-27",42.644,44.15,42.555,43.972,13380000.0],["2009-11-30",43.512,43.774,42.864,43.374,18885000.0],["2009-12-01",43.863,43.95,43.262,43.555,14342000.0],["2009-12-02",43.634,44.1,43.334,43.472,13242000.0],["2009-12-03",43.456,43.848,42.668,42.789,11824000.0],["2009-12-04",43.271,43.545,42.205,42.532,15838000.0],["2009-12-07",42.399,42.567,41.808,42.1,12661000.0],["2009-12-08",41.721,42.415,41.611,41.884,10836000.0],["2009-12-09",41.899,42.667,41.51,42.646,12395000.0],["2009-12-10",42.723,42.885,42.2,42.232,9153000.0],["2009-12-11",42.458,42.497,41.7,41.81,6951000.0],["2009-12-14",42.025,42.496,41.637,42.451,7745000.0],["2009-12-15",42.246,42.98,42.17,42.4,10578000.0],["2009-12-16",42.63,42.918,42.352,42.626,7677000.0],["2009-12-17",42.216,42.51,41.497,41.584,13356000.0],["2009-12-18",41.72,41.957,41.129,41.44,13502000.0],["2009-12-21",41.521,41.788,40.569,40.738,11352000.0],["2009-12-22",40.851,41.05,39.456,39.881,16771000.0],["2009-12-23",40.014,41.497,40.002,41.42,13626000.0],["2009-12-24",41.59,42.181,41.415,41.599,7955000.0],["2009-12-28",41.85,42.644,41.767,42.429,11083000.0],["2009-12-29",42.649,42.675,41.81,41.963,7871000.0],["2009-12-30",41.688,41.99,41.425,41.623,7273000.0],["2009-12-31",41.771,41.9,41.04,41.123,6715000.0],["2010-01-04",41.598,41.7,40.78,41.003,13461000.0],["2010-01-05",41.054,41.2,40.244,40.59,15720000.0],["2010-01-06",41.9,42.01,40.929,41.25,23432000.0],["2010-01-07",41.04,41.155,40.205,40.463,14326000.0],["2010-01-08",40.003,40.8,39.6,40.427,16701000.0],["2010-01-11",40.577,40.711,39.78,40.057,12211000.0],["2010-01-12",39.413,39.572,38.466,38.649,30952000.0],["2010-01-13",44.272,44.32,42.497,43.948,120699000.0],["2010-01-14",44.06,46.795,43.435,46.423,60247000.0],["2010-01-15",46.29,47.025,45.858,46.768,46440000.0],["2010-01-19",45.0,45.202,42.909,44.084,55308000.0],["2010-01-20",43.368,44.729,43.338,43.967,18411000.0],["2010-01-21",43.764,44.3,43.402,43.997,12017000.0],["2010-01-22",43.181,43.2,41.5,41.69,23878000.0],["2010-01-25",42.093,42.4,41.31,41.516,10405000.0],["2010-01-26",41.46,42.36,40.921,41.938,13982000.0],["2010-01-27",42.271,42.569,41.61,42.436,14334000.0],["2010-01-28",42.74,42.9,41.702,41.785,10451000.0],["2010-01-29",42.012,42.399,40.673,41.171,12734000.0],["2010-02-01",41.778,42.979,41.681,42.568,16950000.0],["2010-02-02",42.845,42.85,42.31,42.618,9851000.0],["2010-02-03",43.748,45.099,43.5,44.978,30605000.0],["2010-02-04",44.407,44.846,43.79,44.086,15422000.0],["2010-02-05",44.301,44.924,43.915,44.88,17787000.0],["2010-02-08",44.592,45.29,44.171,44.323,11812000.0],["2010-02-09",44.731,44.905,43.239,43.501,28057000.0],["2010-02-10",47.188,48.294,46.501,48.213,56471000.0],["2010-02-11",48.18,48.927,48.156,48.746,21930000.0],["2010-02-12",48.3,48.927,48.252,48.8,12157000.0],["2010-02-16",49.25,49.396,48.685,48.947,12051000.0],["2010-02-17",48.896,48.901,48.496,48.752,6157000.0],["2010-02-18",48.749,49.888,48.611,49.76,11542000.0],["2010-02-19",49.686,50.035,49.36,50.015,11400000.0],["2010-02-22",50.153,50.966,50.116,50.715,16393000.0],["2010-02-23",50.348,50.71,49.8,50.17,11454000.0],["2010-02-24",50.195,50.65,49.859,50.547,8698000.0],["2010-02-25",50.221,50.887,49.535,50.887,9821000.0],["2010-02-26",50.974,51.869,50.827,51.868,10963000.0],["2010-03-01",52.009,52.325,51.567,52.291,10265000.0],["2010-03-02",52.447,52.479,51.538,51.888,9973000.0],["2010-03-03",51.465,51.807,51.251,51.702,7366000.0],["2010-03-04",51.8,52.5,51.488,52.378,8266000.0],["2010-03-05",51.99,52.498,51.578,52.075,12167000.0],["2010-03-08",52.377,53.663,52.217,53.433,14640000.0],["2010-03-09",53.34,54.433,53.335,53.91,15209000.0],["2010-03-10",54.208,55.15,54.155,54.917,16692000.0],["2010-03-11",54.849,55.637,54.538,55.41,16120000.0],["2010-03-12",55.85,55.947,54.976,55.024,14479000.0],["2010-03-15",57.048,62.85,56.32,57.684,52023000.0],["2010-03-16",58.208,58.8,57.153,57.316,24322000.0],["2010-03-17",57.528,57.799,56.4,56.695,14765000.0],["2010-03-18",56.507,57.0,56.076,56.466,9865000.0],["2010-03-19",56.965,58.38,56.85,56.965,18971000.0],["2010-03-22",57.043,58.579,56.4,57.972,32499000.0],["2010-03-23",59.101,60.319,58.75,59.488,36701000.0],["2010-03-24",59.586,61.344,59.5,60.85,32518000.0],["2010-03-25",61.213,61.35,59.067,59.198,25624000.0],["2010-03-26",58.849,59.846,58.525,59.637,13638000.0],["2010-03-29",59.737,60.741,59.503,60.35,9267000.0],["2010-03-30",60.254,60.715,59.62,59.82,9723000.0],["2010-03-31",59.545,59.85,59.3,59.7,6595000.0],["2010-04-01",60.366,60.366,59.75,60.0,10333000.0],["2010-04-05",60.23,60.45,59.7,60.13,6731000.0],["2010-04-06",59.832,61.941,59.675,61.941,16733000.0],["2010-04-07",61.856,62.755,61.596,61.774,14933000.0],["2010-04-08",61.568,62.275,61.147,61.985,10568000.0],["2010-04-09",62.232,62.743,62.016,62.547,10592000.0],["2010-04-12",62.557,62.95,62.2,62.616,6534000.0],["2010-04-13",62.743,63.04,62.354,62.666,8849000.0],["2010-04-14",63.128,63.96,63.0,63.766,13636000.0],["2010-04-15",63.944,65.0,63.823,64.896,17097000.0],["2010-04-16",64.345,64.5,63.005,63.237,16046000.0],["2010-04-19",62.728,63.074,60.22,61.35,19733000.0],["2010-04-20",62.082,63.584,61.985,63.584,14522000.0],["2010-04-21",63.626,63.679,62.5,62.997,8803000.0],["2010-04-22",62.5,64.193,62.325,64.004,8248000.0],["2010-04-23",64.245,64.777,64.071,64.576,8498000.0],["2010-04-26",64.825,65.15,63.714,64.085,9019000.0],["2010-04-27",63.196,63.2,61.55,62.011,12931000.0],["2010-04-28",62.619,62.789,62.0,62.138,16107000.0],["2010-04-29",70.796,71.8,70.1,70.987,36906000.0],["2010-04-30",70.85,71.645,68.768,68.896,14952000.0],["2010-05-03",69.697,71.2,69.501,70.899,10427000.0],["2010-05-04",70.212,70.3,68.655,69.3,12904000.0],["2010-05-05",68.549,69.888,67.154,68.953,14361000.0],["2010-05-06",68.519,69.46,62.5,66.802,17337000.0],["2010-05-07",66.689,67.123,63.0,63.949,17058000.0],["2010-05-10",66.745,69.479,66.744,69.478,17210000.0],["2010-05-11",68.498,71.667,68.122,71.417,20933000.0],["2010-05-12",74.26,78.36,72.82,78.21,41843500.0],["2010-05-13",80.92,82.29,75.0,75.64,58873900.0],["2010-05-14",73.92,74.81,72.28,73.98,19574000.0],["2010-05-17",74.14,75.1,71.64,73.18,15382100.0],["2010-05-18",74.72,75.25,71.42,71.57,12508000.0],["2010-05-19",70.2,71.98,68.36,70.13,13591500.0],["2010-05-20",67.64,69.62,66.82,67.58,15770500.0],["2010-05-21",66.18,71.63,66.03,70.85,20711800.0],["2010-05-24",72.45,73.35,70.94,71.0,10656700.0],["2010-05-25",67.18,69.46,66.43,69.08,15889000.0],["2010-05-26",71.76,72.1,67.57,67.59,12458900.0],["2010-05-27",70.49,73.51,69.56,73.5,14046900.0],["2010-05-28",74.2,74.2,72.12,73.21,10411000.0],["2010-06-01",72.85,75.6,72.13,73.56,11877200.0],["2010-06-02",74.66,76.0,73.37,75.98,9430700.0],["2010-06-03",77.32,77.97,74.92,76.66,14220800.0],["2010-06-04",75.6,76.24,73.15,73.2,9111200.0],["2010-06-07",74.04,74.23,69.23,69.81,10300400.0],["2010-06-08",71.03,71.72,68.71,70.49,10859800.0],["2010-06-09",72.3,72.34,66.85,67.4,14883600.0],["2010-06-10",69.14,72.72,68.42,72.63,15011000.0],["2010-06-11",71.44,73.35,71.22,72.85,8567800.0],["2010-06-14",74.23,74.95,72.8,72.93,8254300.0],["2010-06-15",73.5,75.4,73.2,75.37,8277700.0],["2010-06-16",74.94,76.73,74.42,74.81,9775100.0],["2010-06-17",75.33,75.35,71.92,72.47,11769400.0],["2010-06-18",72.37,74.88,71.6,74.09,12006300.0],["2010-06-21",77.09,78.59,75.65,76.36,20528300.0],["2010-06-22",77.42,77.52,75.07,75.68,12274500.0],["2010-06-23",75.93,76.62,74.25,76.19,9863600.0],["2010-06-24",75.9,75.91,73.52,73.8,10590200.0],["2010-06-25",74.26,76.28,73.39,76.1,8867700.0],["2010-06-28",76.01,76.47,74.25,74.44,7552300.0],["2010-06-29",71.86,72.88,66.44,67.57,24171900.0],["2010-06-30",67.98,70.35,67.68,68.08,15191200.0],["2010-07-01",69.35,69.88,65.9,68.55,11540100.0],["2010-07-02",69.38,69.41,67.16,67.55,6293500.0],["2010-07-06",69.2,70.06,66.85,67.45,9658200.0],["2010-07-07",67.52,72.44,67.25,72.37,12808300.0],["2010-07-08",73.3,73.75,71.1,72.43,11403400.0],["2010-07-09",70.2,71.84,70.08,71.2,14945000.0],["2010-07-12",70.68,71.78,70.35,70.73,8280100.0],["2010-07-13",72.16,74.8,71.39,74.38,13455900.0],["2010-07-14",75.14,75.48,73.99,75.03,9501900.0],["2010-07-15",75.01,75.86,74.11,75.64,8528600.0],["2010-07-16",75.23,75.7,73.29,73.53,10384900.0],["2010-07-19",71.67,73.39,70.38,72.9,15400600.0],["2010-07-20",71.26,74.23,70.75,74.04,9721000.0],["2010-07-21",74.98,76.58,73.0,73.31,18796800.0],["2010-07-22",76.38,76.46,72.3,74.45,19747500.0],["2010-07-23",75.4,78.22,74.5,78.06,13308300.0],["2010-07-26",78.87,80.87,78.3,80.37,13939300.0],["2010-07-27",80.73,81.99,80.11,81.07,10737400.0],["2010-07-28",80.78,81.18,78.88,79.4,7746700.0],["2010-07-29",80.09,80.46,77.64,79.2,9387900.0],["2010-07-30",79.4,81.55,78.3,81.41,12327800.0],["2010-08-02",83.03,84.98,82.9,84.6,13600000.0],["2010-08-03",84.62,85.35,82.8,84.79,10146900.0],["2010-08-04",85.41,86.91,85.07,86.6,11704500.0],["2010-08-05",86.26,86.46,84.85,85.57,8026600.0],["2010-08-06",84.64,86.6,84.33,86.53,8692300.0],["2010-08-09",87.45,88.0,86.7,87.56,8792800.0],["2010-08-10",86.51,88.32,85.62,87.87,9241200.0],["2010-08-11",85.75,86.35,83.44,84.23,11797200.0],["2010-08-12",81.85,84.11,80.1,82.65,12296600.0],["2010-08-13",82.76,83.5,82.04,82.83,6509900.0],["2010-08-16",82.31,85.27,82.11,84.35,7411800.0],["2010-08-17",85.77,86.05,84.3,84.43,7173200.0],["2010-08-18",84.66,84.8,82.8,82.92,7654500.0],["2010-08-19",82.55,83.3,81.01,81.19,8077800.0],["2010-08-20",80.61,82.69,80.4,82.17,7904900.0],["2010-08-23",81.22,81.39,79.24,79.37,10254100.0],["2010-08-24",77.74,78.88,76.82,77.34,9577400.0],["2010-08-25",76.41,78.55,76.0,78.3,7715300.0],["2010-08-26",79.4,79.43,76.59,76.6,6350800.0],["2010-08-27",76.87,79.68,76.08,79.37,7554500.0],["2010-08-30",79.79,80.6,77.19,77.24,6741300.0],["2010-08-31",76.7,78.94,76.04,78.43,7701700.0],["2010-09-01",80.44,82.55,79.9,81.84,8954500.0],["2010-09-02",82.0,83.4,81.62,82.61,5593100.0],["2010-09-03",84.01,84.58,83.25,84.3,7335800.0],["2010-09-07",84.1,84.59,82.16,82.27,6771200.0],["2010-09-08",82.97,84.43,82.89,84.19,6490800.0],["2010-09-09",85.23,85.55,83.29,83.83,6157600.0],["2010-09-10",84.17,84.33,83.25,84.33,3991100.0],["2010-09-13",85.13,86.5,85.13,86.26,8757700.0],["2010-09-14",85.86,87.42,85.8,86.33,6565800.0],["2010-09-15",85.91,86.86,85.51,86.3,4932000.0],["2010-09-16",86.11,86.3,85.25,86.09,4614500.0],["2010-09-17",86.7,86.7,85.46,85.73,6452100.0],["2010-09-20",86.06,90.0,85.86,89.87,13065300.0],["2010-09-21",90.0,92.31,89.6,91.19,13472600.0],["2010-09-22",91.02,91.98,90.32,91.81,6206300.0],["2010-09-23",91.09,95.17,90.59,95.03,14886400.0],["2010-09-24",97.07,98.13,95.76,97.83,14033400.0],["2010-09-27",99.6,104.39,99.45,103.82,20994200.0],["2010-09-28",105.5,107.19,99.85,102.04,22835600.0],["2010-09-29",102.65,104.0,101.77,103.72,11551800.0],["2010-09-30",104.03,104.94,99.88,102.62,12909500.0],["2010-10-01",103.46,103.5,98.68,98.8,13827200.0],["2010-10-04",98.25,99.38,95.12,96.22,13431900.0],["2010-10-05",98.04,102.95,97.61,102.7,13751500.0],["2010-10-06",102.95,103.04,97.64,98.4,17634300.0],["2010-10-07",100.45,100.45,97.5,98.49,11330200.0],["2010-10-08",99.25,99.54,96.17,98.62,11292200.0],["2010-10-11",99.26,101.83,99.01,99.74,8841600.0],["2010-10-12",99.3,100.22,97.61,99.62,9738400.0],["2010-10-13",101.5,102.39,99.21,99.95,11515300.0],["2010-10-14",100.01,100.06,97.41,98.2,9249700.0],["2010-10-15",101.39,101.49,98.55,98.66,15108000.0],["2010-10-18",99.0,105.58,98.7,103.4,24254300.0],["2010-10-19",101.99,103.5,99.1,100.82,16226700.0],["2010-10-20",101.86,102.13,99.5,100.01,12266100.0],["2010-10-21",102.01,102.78,100.5,102.48,19832700.0],["2010-10-22",105.36,109.34,104.85,107.28,31742200.0],["2010-10-25",109.32,110.05,107.6,109.75,14689600.0],["2010-10-26",108.87,113.36,108.79,112.62,15244900.0],["2010-10-27",112.83,113.46,110.63,112.87,10176100.0],["2010-10-28",113.53,113.78,111.17,112.17,7022100.0],["2010-10-29",111.33,111.97,109.45,110.01,8427400.0],["2010-11-01",111.76,111.83,106.85,107.15,12219400.0],["2010-11-02",108.4,109.94,107.4,109.55,10307600.0],["2010-11-03",109.68,110.87,109.0,110.65,7566300.0],["2010-11-04",111.86,112.55,107.1,110.06,13959800.0],["2010-11-05",110.03,110.5,108.37,108.8,8387500.0],["2010-11-08",108.22,111.23,108.15,110.4,7340300.0],["2010-11-09",110.95,111.0,108.5,109.19,6974100.0],["2010-11-10",109.1,111.76,108.25,111.69,8880300.0],["2010-11-11",110.21,115.04,109.45,114.1,15478600.0],["2010-11-12",112.97,114.3,107.81,110.64,15511400.0],["2010-11-15",110.15,111.18,108.42,108.8,6233600.0],["2010-11-16",108.0,109.17,103.11,103.6,16550500.0],["2010-11-17",104.36,108.44,104.01,106.92,11242000.0],["2010-11-18",109.67,110.5,107.27,108.14,10180700.0],["2010-11-19",107.81,109.18,106.58,108.59,7503400.0],["2010-11-22",108.9,109.61,106.51,108.87,8068700.0],["2010-11-23",106.69,107.67,105.33,106.31,7744500.0],["2010-11-24",107.96,109.5,107.76,109.0,7178100.0],["2010-11-26",107.86,109.66,107.55,109.37,4500700.0],["2010-11-29",109.51,110.64,106.86,107.38,8795800.0],["2010-11-30",106.86,107.2,104.38,105.05,9373400.0],["2010-12-01",107.84,107.92,105.94,106.81,6835400.0],["2010-12-02",107.01,108.3,105.77,106.37,7907800.0],["2010-12-03",105.5,109.87,105.34,109.23,9362600.0],["2010-12-06",110.01,111.72,109.01,110.23,10705500.0],["2010-12-07",111.98,112.08,109.63,109.68,7131700.0],["2010-12-08",110.15,110.15,107.66,108.07,5769800.0],["2010-12-09",108.4,109.0,107.11,108.07,5731600.0],["2010-12-10",107.75,108.57,107.18,107.86,5679500.0],["2010-12-13",108.19,110.38,108.03,108.31,7767600.0],["2010-12-14",108.51,108.74,106.0,106.62,7123200.0],["2010-12-15",106.03,107.44,99.82,100.2,21103200.0],["2010-12-16",99.89,99.89,97.35,98.31,15228900.0],["2010-12-17",100.04,100.47,97.94,98.74,10656800.0],["2010-12-20",99.1,99.2,94.33,98.79,13374500.0],["2010-12-21",99.13,101.5,99.01,101.25,8032300.0],["2010-12-22",101.09,101.93,99.69,100.5,5165000.0],["2010-12-23",99.86,100.46,99.25,100.16,3535300.0],["2010-12-27",98.69,100.2,97.87,100.13,5513100.0],["2010-12-28",99.25,100.13,98.36,98.71,5059700.0],["2010-12-29",99.28,99.64,98.7,99.11,3016500.0],["2010-12-30",99.03,99.15,98.12,98.21,3028800.0],["2010-12-31",98.0,98.24,96.53,96.53,4206400.0],["2011-01-03",97.95,100.46,97.58,99.73,7421700.0],["2011-01-04",100.0,101.41,99.51,100.97,7197600.0],["2011-01-05",100.5,104.66,100.11,104.63,8647100.0],["2011-01-06",105.04,106.16,103.52,105.16,8623200.0],["2011-01-07",105.02,107.11,104.38,106.95,9014200.0],["2011-01-10",105.77,106.64,104.91,105.98,6001300.0],["2011-01-11",106.5,107.38,105.37,106.28,5371900.0],["2011-01-12",106.8,106.8,105.18,105.93,4236200.0],["2011-01-13",105.25,107.95,105.23,106.25,7241100.0],["2011-01-14",106.37,107.8,105.84,107.73,4862500.0],["2011-01-18",107.33,109.25,106.76,108.15,5913500.0],["2011-01-19",108.0,108.96,106.66,107.31,6534300.0],["2011-01-20",106.08,106.76,104.37,105.66,8062700.0],["2011-01-21",106.87,107.81,104.9,105.1,7161800.0],["2011-01-24",105.42,106.45,101.43,106.36,9730200.0],["2011-01-25",104.51,107.55,104.4,105.89,6044200.0],["2011-01-26",105.98,108.57,105.76,107.95,5540400.0],["2011-01-27",108.08,109.92,107.2,109.05,6441000.0],["2011-01-28",109.49,109.75,104.83,106.54,7937400.0],["2011-01-31",107.51,109.19,106.11,108.63,10398300.0],["2011-02-01",116.39,119.21,115.1,118.73,22003600.0],["2011-02-02",118.11,119.21,117.83,118.02,8682600.0],["2011-02-03",118.25,118.85,116.67,118.5,6383500.0],["2011-02-04",118.58,118.9,116.88,117.68,4827600.0],["2011-02-07",118.08,120.5,117.3,118.96,7632300.0],["2011-02-08",119.0,120.16,118.25,119.84,4288400.0],["2011-02-09",121.55,124.55,121.23,123.01,8514900.0],["2011-02-10",122.73,125.9,121.63,125.79,7489100.0],["2011-02-11",126.71,129.65,125.3,129.58,8111000.0],["2011-02-14",130.95,131.63,128.28,128.81,7890300.0],["2011-02-15",128.54,129.28,126.81,128.04,4701800.0],["2011-02-16",128.67,129.75,127.36,128.71,4243200.0],["2011-02-17",129.15,129.26,127.78,128.54,3601100.0],["2011-02-18",128.83,128.99,125.71,126.8,5130800.0],["2011-02-22",123.53,123.74,118.95,120.28,9447300.0],["2011-02-23",120.2,121.48,112.95,115.9,11786400.0],["2011-02-24",116.71,119.86,115.5,118.81,6785200.0],["2011-02-25",120.5,121.72,119.62,120.59,4825300.0],["2011-02-28",122.74,123.12,119.75,121.16,4371700.0],["2011-03-01",119.72,120.55,117.0,117.83,5781000.0],["2011-03-02",117.21,120.23,117.21,119.49,3717900.0],["2011-03-03",121.8,122.14,120.22,121.85,4039400.0],["2011-03-04",122.5,123.58,121.7,122.34,4478200.0],["2011-03-07",123.1,123.23,117.81,120.18,5157000.0],["2011-03-08",119.98,121.6,118.25,120.18,3472700.0],["2011-03-09",120.12,120.61,118.3,119.75,4001600.0],["2011-03-10",117.99,121.5,117.1,120.87,6269200.0],["2011-03-11",119.56,125.3,119.25,124.96,6855500.0],["2011-03-14",124.1,125.4,121.85,124.06,6217600.0],["2011-03-15",119.0,123.27,118.0,122.23,6405900.0],["2011-03-16",123.02,125.09,119.41,120.56,8217700.0],["2011-03-17",122.51,123.95,120.88,121.64,6143400.0],["2011-03-18",122.37,123.3,120.5,120.5,6061600.0],["2011-03-21",122.05,124.88,121.85,124.0,5750200.0],["2011-03-22",124.44,127.33,123.68,127.09,6785600.0],["2011-03-23",126.91,133.97,126.01,132.58,13585700.0],["2011-03-24",134.49,135.0,130.81,133.48,9865300.0],["2011-03-25",134.33,136.49,134.0,134.92,9326800.0],["2011-03-28",136.13,136.3,133.4,133.67,6488900.0],["2011-03-29",133.12,136.24,132.8,136.0,5230700.0],["2011-03-30",138.25,138.53,135.5,136.38,7553100.0],["2011-03-31",136.23,137.89,135.5,137.81,4945700.0],["2011-04-01",138.45,139.44,137.3,138.83,7246200.0],["2011-04-04",140.0,143.11,138.9,143.11,8118800.0],["2011-04-05",143.2,143.48,140.3,141.65,5822400.0],["2011-04-06",142.17,142.95,136.02,137.25,8908100.0],["2011-04-07",137.38,139.21,136.2,139.1,6105100.0],["2011-04-08",140.1,142.5,139.65,141.88,7833200.0],["2011-04-11",147.41,148.92,143.5,145.68,16613600.0],["2011-04-12",145.28,145.28,140.08,140.71,9144400.0],["2011-04-13",143.34,146.23,142.21,145.69,9388900.0],["2011-04-14",145.62,147.25,144.68,147.01,7452400.0],["2011-04-15",146.81,147.3,144.52,146.81,5677000.0],["2011-04-18",145.19,145.95,141.16,145.89,8010800.0],["2011-04-19",146.25,150.0,145.66,149.9,9663100.0],["2011-04-20",152.7,154.0,148.45,149.31,7663800.0],["2011-04-21",148.36,150.55,147.21,148.65,5917600.0],["2011-04-25",149.16,152.58,148.69,151.96,6283200.0],["2011-04-26",152.95,154.89,149.67,152.37,8700000.0],["2011-04-27",153.6,153.67,146.18,151.11,12070400.0],["2011-04-28",151.47,156.04,146.35,148.25,17200000.0],["2011-04-29",147.8,150.89,147.2,148.52,8935800.0],["2011-05-02",149.93,150.5,147.11,147.47,5967000.0],["2011-05-03",147.83,148.4,136.5,139.84,15585800.0],["2011-05-04",138.76,141.85,134.28,139.01,13975500.0],["2011-05-05",137.2,142.48,136.51,140.19,7572700.0],["2011-05-06",142.5,143.51,140.55,141.26,6627500.0],["2011-05-09",142.26,143.33,139.61,142.62,4636300.0],["2011-05-10",143.42,143.69,140.57,142.24,5433400.0],["2011-05-11",142.0,142.56,137.6,138.9,6229900.0],["2011-05-12",137.71,139.27,135.65,138.2,6914700.0],["2011-05-13",137.15,137.39,131.02,131.28,13656200.0],["2011-05-16",129.07,135.5,127.36,127.77,12899700.0],["2011-05-17",127.87,131.95,124.66,131.81,13981400.0],["2011-05-18",132.88,133.71,131.33,131.84,6454300.0],["2011-05-19",132.55,136.25,132.14,135.88,7790500.0],["2011-05-20",135.57,136.33,133.85,134.69,5853700.0],["2011-05-23",130.5,131.13,128.71,129.47,8093500.0],["2011-05-24",131.51,131.56,129.0,129.26,5600000.0],["2011-05-25",129.21,132.42,129.15,129.54,5627700.0],["2011-05-26",130.28,130.63,127.78,129.95,6194900.0],["2011-05-27",130.27,134.75,130.02,133.93,6465200.0],["2011-05-31",136.84,137.2,134.25,135.71,5505100.0],["2011-06-01",135.0,137.15,132.15,132.47,6866400.0],["2011-06-02",132.81,138.67,132.76,138.49,8349300.0],["2011-06-03",136.36,139.09,132.5,133.21,8889100.0],["2011-06-06",134.37,134.74,125.9,126.97,9966600.0],["2011-06-07",127.88,128.39,121.12,124.82,16890600.0],["2011-06-08",124.53,126.33,119.88,120.67,13080800.0],["2011-06-09",121.49,124.38,118.9,123.21,13714500.0],["2011-06-10",122.62,124.72,121.08,121.69,8987100.0],["2011-06-13",121.29,123.75,117.53,118.03,10564000.0],["2011-06-14",120.81,125.35,120.61,124.82,10262600.0],["2011-06-15",123.51,123.81,118.32,118.84,11555400.0],["2011-06-16",120.1,121.33,114.14,116.24,13114900.0],["2011-06-17",119.49,119.79,116.58,117.68,11399300.0],["2011-06-20",117.11,120.97,116.6,118.28,8112500.0],["2011-06-21",121.23,127.75,120.81,127.71,11291700.0],["2011-06-22",127.01,127.48,124.5,124.87,8932400.0],["2011-06-23",121.84,129.35,121.51,129.22,10402800.0],["2011-06-24",130.46,131.44,127.75,128.68,9912800.0],["2011-06-27",129.19,134.24,129.19,133.17,7429200.0],["2011-06-28",134.0,137.0,133.5,136.17,7972500.0],["2011-06-29",137.74,137.96,135.37,137.58,7944700.0],["2011-06-30",138.26,140.25,137.25,140.13,9443600.0],["2011-07-01",139.44,143.35,138.9,143.35,7246600.0],["2011-07-05",145.81,146.3,142.92,145.87,9708800.0],["2011-07-06",144.49,146.68,143.0,145.84,6982200.0],["2011-07-07",147.22,148.44,145.07,147.01,6920400.0],["2011-07-08",142.82,147.8,140.62,147.78,7758900.0],["2011-07-11",144.95,146.99,141.02,142.4,7872500.0],["2011-07-12",141.72,142.3,137.7,138.94,8728600.0],["2011-07-13",142.11,144.5,141.86,142.29,6512600.0],["2011-07-14",142.95,144.36,139.81,140.82,6756800.0],["2011-07-15",145.15,147.24,143.67,146.93,8347600.0],["2011-07-18",145.94,148.8,145.0,148.13,6587400.0],["2011-07-19",150.22,152.75,149.72,152.56,7471900.0],["2011-07-20",154.0,155.9,151.76,154.99,8490600.0],["2011-07-21",155.0,155.5,149.63,150.17,10213400.0],["2011-07-22",151.28,155.0,151.0,154.0,5649800.0],["2011-07-25",153.32,157.9,152.76,156.54,12332600.0],["2011-07-26",163.56,165.96,162.1,164.36,17765900.0],["2011-07-27",163.5,165.89,159.5,161.24,9787100.0],["2011-07-28",160.96,162.73,156.55,158.34,8243800.0],["2011-07-29",154.93,158.46,152.34,157.07,9798600.0],["2011-08-01",161.7,161.9,155.21,158.93,8099500.0],["2011-08-02",158.29,160.8,152.58,152.92,7735100.0],["2011-08-03",153.41,155.0,145.26,152.43,11448600.0],["2011-08-04",148.55,149.59,143.41,143.92,9657400.0],["2011-08-05",145.9,147.2,134.73,140.99,14895700.0],["2011-08-08",132.1,137.0,128.77,130.45,14071900.0],["2011-08-09",133.89,143.85,133.0,143.64,16143200.0],["2011-08-10",140.56,145.99,138.25,140.79,12165700.0],["2011-08-11",143.95,151.49,141.7,148.15,11648400.0],["2011-08-12",151.64,151.98,149.35,150.15,7487800.0],["2011-08-15",152.0,152.09,142.7,144.64,14636700.0],["2011-08-16",138.56,139.46,134.37,136.92,17187500.0],["2011-08-17",137.28,138.37,132.1,137.96,11735700.0],["2011-08-18",132.0,133.37,126.61,128.77,14247300.0],["2011-08-19",126.31,135.65,125.11,126.98,14502200.0],["2011-08-22",132.32,132.87,125.78,126.65,9321300.0],["2011-08-23",129.0,136.5,128.06,136.36,10000400.0],["2011-08-24",136.47,137.86,131.06,133.68,9298600.0],["2011-08-25",135.74,136.5,132.32,133.09,6059700.0],["2011-08-26",133.43,140.0,132.31,139.7,9939700.0],["2011-08-29",143.35,143.81,140.79,143.3,6703200.0],["2011-08-30",141.93,149.8,141.5,148.35,10779500.0],["2011-08-31",150.62,151.11,142.82,145.78,9324400.0],["2011-09-01",145.03,147.4,143.7,144.29,5499400.0],["2011-09-02",140.0,141.84,137.73,140.45,5829800.0],["2011-09-06",135.8,143.5,135.51,143.19,6997900.0],["2011-09-07",144.19,146.86,141.3,146.05,8428300.0],["2011-09-08",144.95,149.62,144.8,147.01,7221400.0],["2011-09-09",146.3,148.3,142.03,143.63,7596000.0],["2011-09-12",141.64,145.0,140.65,144.23,5137900.0],["2011-09-13",144.61,145.25,142.6,144.58,4744200.0],["2011-09-14",145.67,149.29,144.36,147.48,7814600.0],["2011-09-15",148.5,149.05,145.51,147.17,5965200.0],["2011-09-16",146.91,147.94,145.5,146.95,5024200.0],["2011-09-19",144.96,146.5,142.02,145.64,6188000.0],["2011-09-20",146.06,150.46,138.58,139.93,13427400.0],["2011-09-21",141.09,143.36,138.27,138.33,7319700.0],["2011-09-22",134.37,134.73,119.61,123.18,17805000.0],["2011-09-23",121.51,125.0,120.67,123.4,9646900.0],["2011-09-26",124.77,125.0,114.3,122.56,11564300.0],["2011-09-27",126.68,130.77,126.11,127.72,9555800.0],["2011-09-28",127.11,128.5,120.73,121.42,7624600.0],["2011-09-29",124.23,124.39,106.37,110.29,25017500.0],["2011-09-30",102.87,114.87,100.95,106.91,22552600.0],["2011-10-03",104.71,109.22,104.4,105.16,11558400.0],["2011-10-04",103.7,110.22,102.0,110.09,11698900.0],["2011-10-05",108.99,111.24,103.86,111.17,13260400.0],["2011-10-06",113.51,120.92,113.01,120.89,12914200.0],["2011-10-07",123.24,123.53,115.54,119.21,10142900.0],["2011-10-10",120.86,127.54,119.48,124.54,9041000.0],["2011-10-11",123.88,129.75,122.25,129.47,8916200.0],["2011-10-12",130.2,134.85,129.51,130.83,10925900.0],["2011-10-13",130.7,133.3,127.85,132.97,9253700.0],["2011-10-14",138.52,138.53,135.0,137.6,8221600.0],["2011-10-17",136.29,138.38,134.22,135.61,7145700.0],["2011-10-18",133.98,133.98,126.56,132.37,9791200.0],["2011-10-19",130.82,133.98,125.35,126.23,7866500.0],["2011-10-20",122.38,125.82,121.66,123.87,8534800.0],["2011-10-21",126.16,126.29,119.58,122.16,8088900.0],["2011-10-24",123.66,132.85,123.5,132.02,9547900.0],["2011-10-25",132.18,132.18,126.2,127.98,7107200.0],["2011-10-26",130.7,131.98,125.58,130.8,9529900.0],["2011-10-27",137.17,140.0,133.8,138.39,14125400.0],["2011-10-28",145.0,147.68,142.64,144.62,13956300.0],["2011-10-31",140.74,143.91,138.79,140.18,6463900.0],["2011-11-01",133.37,136.99,132.8,135.05,6987000.0],["2011-11-02",139.8,141.88,139.33,140.55,6812300.0],["2011-11-03",142.82,144.94,140.0,143.5,6296700.0],["2011-11-04",142.94,143.6,138.95,143.18,4668600.0],["2011-11-07",142.66,143.89,139.6,140.78,4214000.0],["2011-11-08",141.6,142.72,138.6,141.94,4848600.0],["2011-11-09",139.5,140.25,135.73,136.17,5554000.0],["2011-11-10",138.18,138.64,133.6,135.68,4302200.0],["2011-11-11",137.39,138.22,135.0,137.76,3589500.0],["2011-11-14",137.0,140.2,136.5,138.88,3387200.0],["2011-11-15",138.02,141.35,137.64,140.74,5224900.0],["2011-11-16",139.8,140.4,137.74,138.1,4085900.0],["2011-11-17",137.79,137.99,128.93,131.1,7512000.0],["2011-11-18",131.96,131.96,126.05,126.93,5627900.0],["2011-11-21",123.36,124.82,118.0,124.17,8811500.0],["2011-11-22",123.48,127.05,121.88,124.28,4559100.0],["2011-11-23",122.64,123.39,119.03,119.55,4581600.0],["2011-11-25",118.6,121.36,118.44,119.91,2792400.0],["2011-11-28",125.45,127.68,123.61,126.81,6408500.0],["2011-11-29",127.4,127.5,124.67,124.92,4573600.0],["2011-11-30",131.31,131.65,129.1,130.99,6114200.0],["2011-12-01",130.15,135.99,130.1,134.83,5194500.0],["2011-12-02",136.49,136.63,133.64,134.09,3482300.0],["2011-12-05",136.44,137.21,133.8,134.63,4420400.0],["2011-12-06",134.22,135.48,130.03,131.25,4555600.0],["2011-12-07",130.53,131.5,127.26,129.33,3523600.0],["2011-12-08",128.37,130.38,126.37,126.63,3914500.0],["2011-12-09",126.71,131.0,125.56,130.52,4766800.0],["2011-12-12",128.54,128.8,125.25,127.65,4120000.0],["2011-12-13",127.89,128.38,121.66,122.22,6803800.0],["2011-12-14",120.03,120.2,115.82,117.97,7146100.0],["2011-12-15",119.11,119.29,110.69,114.34,10192300.0],["2011-12-16",114.48,116.17,110.9,114.52,8987400.0],["2011-12-19",113.93,114.99,111.07,111.45,4946900.0],["2011-12-20",114.0,118.78,112.21,118.4,7258200.0],["2011-12-21",117.39,117.39,111.0,112.97,6653800.0],["2011-12-22",113.14,116.75,112.75,115.56,4517100.0],["2011-12-23",116.64,118.7,116.0,117.81,3771800.0],["2011-12-27",117.08,117.93,115.83,116.25,2601200.0],["2011-12-28",116.03,117.66,115.02,116.5,3746800.0],["2011-12-29",116.02,116.38,113.17,114.72,4212200.0],["2011-12-30",114.08,116.8,113.82,116.47,5057000.0],["2012-01-03",120.0,125.14,120.0,124.29,7311200.0],["2012-01-04",122.75,123.6,121.15,121.99,4398200.0],["2012-01-05",121.1,124.0,120.68,123.27,4772700.0],["2012-01-06",123.72,124.11,120.0,121.09,4978100.0],["2012-01-09",122.97,122.97,117.17,120.11,5594500.0],["2012-01-10",124.21,127.3,124.0,126.88,6929000.0],["2012-01-11",126.47,128.59,125.53,128.19,5328900.0],["2012-01-12",129.0,130.25,127.67,128.3,4908500.0],["2012-01-13",127.02,128.91,126.5,127.41,4045800.0],["2012-01-17",131.3,131.5,128.6,128.85,6150400.0],["2012-01-18",128.83,129.73,125.31,126.07,6589400.0],["2012-01-19",127.46,127.53,123.0,123.62,10790500.0],["2012-01-20",122.95,124.54,121.5,122.8,6038500.0],["2012-01-23",123.34,126.8,123.34,123.93,7128800.0],["2012-01-24",123.2,123.4,121.0,121.75,4875800.0],["2012-01-25",122.51,125.52,121.07,125.03,4876400.0],["2012-01-26",124.29,127.21,122.83,123.9,5636000.0],["2012-01-27",124.2,131.9,124.11,131.36,8589800.0],["2012-01-30",130.93,132.25,128.12,130.73,7871300.0],["2012-01-31",129.01,130.66,125.81,127.52,6414000.0],["2012-02-01",129.81,129.9,126.06,127.73,5824600.0],["2012-02-02",128.0,131.23,127.11,130.79,5949100.0],["2012-02-03",132.52,135.68,132.12,134.53,7012300.0],["2012-02-06",130.81,132.78,129.72,131.37,6010200.0],["2012-02-07",131.02,132.23,128.94,129.49,5828200.0],["2012-02-08",130.76,132.26,129.29,130.89,5331500.0],["2012-02-09",131.65,135.83,131.0,135.45,6766800.0],["2012-02-10",134.28,138.0,133.49,136.59,7129400.0],["2012-02-13",138.8,140.09,137.13,140.0,6231900.0],["2012-02-14",141.72,142.22,139.68,140.86,7138800.0],["2012-02-15",142.09,142.36,137.38,138.32,6128400.0],["2012-02-16",139.61,142.49,137.55,141.83,10380400.0],["2012-02-17",140.92,140.92,134.68,136.9,15891200.0],["2012-02-21",136.93,137.95,129.02,130.64,10789500.0],["2012-02-22",130.86,134.9,130.75,133.71,7246000.0],["2012-02-23",134.53,134.99,131.7,132.85,4391200.0],["2012-02-24",133.77,135.6,133.62,134.89,4612400.0],["2012-02-27",133.79,135.8,133.7,134.54,3071200.0],["2012-02-28",135.0,138.4,134.61,138.29,5234100.0],["2012-02-29",139.0,139.59,136.19,136.7,4689700.0],["2012-03-01",137.98,139.84,136.2,138.87,4657100.0],["2012-03-02",139.7,141.48,139.07,141.43,5936500.0],["2012-03-05",140.05,140.84,135.9,136.66,5107400.0],["2012-03-06",133.7,134.45,131.4,133.27,5064000.0],["2012-03-07",135.29,135.76,133.51,134.94,3591700.0],["2012-03-08",137.14,138.1,136.28,137.19,3204500.0],["2012-03-09",138.32,139.99,138.07,138.53,4211400.0],["2012-03-12",138.37,140.08,136.15,137.8,3485800.0],["2012-03-13",138.84,140.22,137.6,140.18,5053700.0],["2012-03-14",139.33,140.84,135.09,136.51,5021600.0],["2012-03-15",137.2,137.33,135.31,136.34,3317400.0],["2012-03-16",136.32,138.45,134.5,136.09,4383600.0],["2012-03-19",135.99,139.2,134.82,137.94,4436400.0],["2012-03-20",136.35,137.9,134.25,137.35,4437300.0],["2012-03-21",137.6,142.85,137.6,140.61,8899700.0],["2012-03-22",139.13,144.96,139.0,143.72,7961500.0],["2012-03-23",144.24,145.0,141.86,144.32,6026600.0],["2012-03-26",145.62,150.97,145.56,150.8,8592200.0],["2012-03-27",150.27,154.15,148.5,150.02,7585600.0],["2012-03-28",150.78,150.8,146.0,148.09,6271000.0],["2012-03-29",145.11,147.5,143.86,146.41,5740200.0],["2012-03-30",147.89,148.1,144.16,145.77,5207000.0],["2012-04-02",144.63,148.57,144.1,146.7,5048600.0],["2012-04-03",147.98,148.33,146.57,147.06,3766600.0],["2012-04-04",145.54,146.64,143.51,144.69,3643700.0],["2012-04-05",144.06,148.5,144.0,148.25,4072400.0],["2012-04-09",146.25,149.56,145.4,148.8,4486100.0],["2012-04-10",150.06,151.86,143.7,144.42,6399000.0],["2012-04-11",147.0,148.0,145.1,146.16,3957000.0],["2012-04-12",147.35,151.84,145.8,151.32,6033400.0],["2012-04-13",150.48,152.84,148.92,151.38,6095500.0],["2012-04-16",152.5,152.85,146.14,147.66,5440200.0],["2012-04-17",147.58,149.48,146.5,147.49,3658500.0],["2012-04-18",148.05,148.75,145.65,147.92,3563800.0],["2012-04-19",147.96,149.42,144.36,144.74,4022100.0],["2012-04-20",146.41,146.65,144.5,144.91,3395200.0],["2012-04-23",141.35,141.97,135.69,139.66,6833100.0],["2012-04-24",139.3,139.91,135.75,135.83,6924700.0],["2012-04-25",130.0,136.18,128.94,134.82,14049800.0],["2012-04-26",133.93,136.2,131.62,133.21,5965400.0],["2012-04-27",134.63,135.13,133.39,134.44,3218100.0],["2012-04-30",133.05,133.1,131.66,132.7,3088200.0],["2012-05-01",132.65,135.74,132.65,133.48,3356600.0],["2012-05-02",133.26,135.3,133.01,134.1,3173900.0],["2012-05-03",134.27,134.5,131.89,133.11,3294900.0],["2012-05-04",132.01,133.0,130.0,130.02,3952900.0],["2012-05-07",129.01,129.31,127.03,127.97,3277200.0],["2012-05-08",127.01,129.17,123.6,127.31,4805800.0],["2012-05-09",125.0,126.11,123.55,123.7,5259200.0],["2012-05-10",125.12,125.52,122.38,123.66,5228500.0],["2012-05-11",121.51,124.44,121.01,122.23,5628700.0],["2012-05-14",121.23,124.58,120.95,121.83,4208000.0],["2012-05-15",122.92,125.39,121.83,123.87,4262200.0],["2012-05-16",124.34,125.21,121.84,122.26,4076100.0],["2012-05-17",122.82,123.39,117.04,117.4,5517100.0],["2012-05-18",118.35,121.09,115.35,115.37,4414900.0],["2012-05-21",115.03,122.1,115.03,121.75,5305200.0],["2012-05-22",122.1,122.4,118.17,119.34,4251500.0],["2012-05-23",118.09,122.46,117.6,122.29,3689700.0],["2012-05-24",121.85,122.22,117.27,118.26,4406100.0],["2012-05-25",118.1,119.17,116.75,117.59,2590000.0],["2012-05-29",119.64,122.85,119.3,121.59,3811300.0],["2012-05-30",119.71,120.16,117.0,118.16,3706800.0],["2012-05-31",118.26,118.9,116.13,117.77,3052200.0],["2012-06-01",115.0,115.89,112.93,113.35,4084100.0],["2012-06-04",113.34,115.9,112.5,115.68,4547400.0],["2012-06-05",115.62,117.92,115.36,117.28,2538100.0],["2012-06-06",118.99,120.72,118.62,119.12,2865500.0],["2012-06-07",122.33,124.8,122.1,122.46,5059600.0],["2012-06-08",121.0,121.59,118.3,121.31,3474200.0],["2012-06-11",123.95,123.95,120.41,120.8,3418400.0],["2012-06-12",121.43,121.68,116.93,117.94,4613000.0],["2012-06-13",117.28,119.55,116.27,116.72,3740000.0],["2012-06-14",117.54,118.79,116.37,117.64,2577300.0],["2012-06-15",117.97,120.03,117.68,119.38,3327700.0],["2012-06-18",118.17,122.0,117.88,121.37,2609200.0],["2012-06-19",122.03,122.11,120.5,121.72,4084700.0],["2012-06-20",121.8,121.81,116.76,117.38,4543800.0],["2012-06-21",117.32,117.69,113.0,113.08,4195100.0],["2012-06-22",114.25,114.8,113.05,114.61,3125900.0],["2012-06-25",112.89,113.32,110.0,111.02,4086700.0],["2012-06-26",112.37,112.71,110.0,110.59,4274400.0],["2012-06-27",111.5,112.49,110.7,111.4,3183600.0],["2012-06-28",110.31,110.6,107.5,108.62,4055200.0],["2012-06-29",111.54,115.0,110.53,114.98,4627300.0],["2012-07-02",115.07,115.44,111.31,112.69,3709800.0],["2012-07-03",112.64,114.95,112.34,114.72,1927500.0],["2012-07-05",114.1,117.85,114.03,117.21,3199900.0],["2012-07-06",116.57,116.82,115.07,115.91,2533200.0],["2012-07-09",115.84,116.3,112.86,113.17,2621600.0],["2012-07-10",114.06,114.38,108.5,109.3,4344200.0],["2012-07-11",109.7,110.45,108.06,108.92,4263000.0],["2012-07-12",108.0,109.9,106.8,108.21,3443900.0],["2012-07-13",108.71,109.88,107.6,109.71,2906100.0],["2012-07-16",108.9,109.19,107.0,107.35,2766600.0],["2012-07-17",105.76,105.93,99.71,104.98,10098900.0],["2012-07-18",104.08,108.5,104.04,107.45,4791600.0],["2012-07-19",108.83,111.0,107.28,110.74,5090400.0],["2012-07-20",111.75,111.9,108.12,110.23,5166600.0],["2012-07-23",107.55,108.9,104.91,107.1,7593200.0],["2012-07-24",113.92,120.12,113.83,114.95,16856800.0],["2012-07-25",115.7,116.62,113.21,114.41,5250600.0],["2012-07-26",116.44,119.3,116.0,118.62,4947800.0],["2012-07-27",119.9,124.2,118.54,123.7,6188800.0],["2012-07-30",123.31,123.7,119.37,121.29,3807100.0],["2012-07-31",121.23,123.76,119.71,120.52,3475200.0],["2012-08-01",122.05,123.68,120.98,123.24,3569500.0],["2012-08-02",121.67,125.68,121.24,122.03,4596500.0],["2012-08-03",124.25,125.0,123.0,124.84,2828900.0],["2012-08-06",126.18,131.1,125.7,128.94,6149700.0],["2012-08-07",129.91,132.08,129.2,130.32,3880000.0],["2012-08-08",129.69,131.78,128.92,131.27,3265500.0],["2012-08-09",131.0,132.0,129.78,130.94,2533000.0],["2012-08-10",130.08,131.35,129.79,131.06,1877200.0],["2012-08-13",131.07,131.85,128.76,130.79,2877500.0],["2012-08-14",131.55,132.4,129.87,130.46,2409000.0],["2012-08-15",130.01,131.34,129.55,130.1,1898600.0],["2012-08-16",130.99,134.38,130.0,133.66,5075200.0],["2012-08-17",134.71,134.71,132.19,133.98,3004700.0],["2012-08-20",133.91,133.96,130.12,130.91,3082000.0],["2012-08-21",130.0,130.0,123.2,123.4,9586400.0],["2012-08-22",121.0,124.04,119.26,122.8,8241900.0],["2012-08-23",122.07,122.7,110.13,115.09,21358100.0],["2012-08-24",114.36,116.5,112.68,115.72,6525000.0],["2012-08-27",116.0,117.35,115.25,116.9,4052600.0],["2012-08-28",118.26,121.19,117.23,120.62,8268800.0],["2012-08-29",118.0,118.77,113.06,113.1,9709500.0],["2012-08-30",113.53,114.33,111.58,112.01,4992100.0],["2012-08-31",113.67,113.7,110.27,111.44,4945200.0],["2012-09-04",112.36,115.44,111.54,114.51,5390600.0],["2012-09-05",113.61,114.64,111.62,111.94,4763100.0],["2012-09-06",113.5,113.54,108.88,112.74,9515300.0],["2012-09-07",114.0,114.45,109.4,109.59,9645200.0],["2012-09-10",109.1,110.72,106.87,109.16,7169200.0],["2012-09-11",109.92,110.01,107.5,109.81,5034500.0],["2012-09-12",110.0,110.04,106.6,107.09,7127000.0],["2012-09-13",108.39,110.91,107.56,109.83,6525000.0],["2012-09-14",112.26,116.29,111.85,115.62,9772500.0],["2012-09-17",116.44,116.44,112.66,113.31,5026700.0],["2012-09-18",112.98,113.0,110.9,111.99,4560500.0],["2012-09-19",112.82,114.85,111.02,114.14,4949400.0],["2012-09-20",112.28,112.94,110.84,111.27,4609500.0],["2012-09-21",112.07,112.51,110.06,111.11,6109100.0],["2012-09-24",110.2,113.71,110.15,113.18,4589500.0],["2012-09-25",113.5,115.79,112.05,112.52,6452900.0],["2012-09-26",111.13,113.88,110.8,112.19,4533700.0],["2012-09-27",113.21,114.75,112.81,114.6,4674400.0],["2012-09-28",114.32,117.2,113.8,116.89,6228100.0],["2012-10-01",114.47,115.3,111.81,112.77,6631900.0],["2012-10-02",112.0,113.1,110.88,112.34,3654200.0],["2012-10-03",112.42,112.94,111.24,112.07,3002700.0],["2012-10-04",112.39,113.62,111.62,113.2,2466000.0],["2012-10-05",113.74,116.8,113.53,114.2,4984600.0],["2012-10-08",113.08,115.25,112.78,114.29,1949700.0],["2012-10-09",110.66,110.95,105.94,106.49,10830900.0],["2012-10-10",106.62,109.23,106.5,108.13,5837300.0],["2012-10-11",109.52,111.0,107.8,109.04,3648300.0],["2012-10-12",109.5,111.68,108.2,111.22,4674800.0],["2012-10-15",111.81,113.98,111.01,113.82,4219300.0],["2012-10-16",113.29,114.8,112.25,113.41,4273700.0],["2012-10-17",113.84,115.27,112.35,114.85,3601800.0],["2012-10-18",115.0,116.27,111.2,113.18,5349300.0],["2012-10-19",113.12,113.9,111.56,112.38,3278500.0],["2012-10-22",112.81,115.22,112.41,113.71,3214600.0],["2012-10-23",112.7,115.17,112.12,114.99,3664900.0],["2012-10-24",115.83,115.88,113.32,113.99,3625400.0],["2012-10-25",113.66,115.64,113.5,114.01,3295600.0],["2012-10-26",114.57,114.75,112.0,113.84,3456700.0],["2012-10-31",106.81,110.5,106.29,106.73,10033700.0],["2012-11-01",107.36,108.08,105.36,106.7,7203900.0],["2012-11-02",107.13,107.9,104.85,105.09,5979400.0],["2012-11-05",105.0,106.41,102.55,103.8,5642000.0],["2012-11-06",104.81,106.09,104.5,105.94,3036700.0],["2012-11-07",104.21,105.3,103.26,104.51,3339900.0],["2012-11-08",104.74,105.5,103.61,103.7,2838800.0],["2012-11-09",103.28,105.36,103.01,103.73,4277000.0],["2012-11-12",104.21,105.32,103.8,104.6,1985500.0],["2012-11-13",103.54,103.62,98.26,98.6,10354000.0],["2012-11-14",98.6,98.65,91.88,93.57,16215800.0],["2012-11-15",94.51,95.78,93.3,93.83,6269000.0],["2012-11-16",94.1,94.29,91.81,92.68,6139200.0],["2012-11-19",94.37,94.8,91.84,92.42,4983300.0],["2012-11-20",92.43,95.4,92.42,94.05,5141800.0],["2012-11-21",94.77,95.0,90.55,93.24,6673600.0],["2012-11-23",94.82,97.41,94.0,96.22,4649900.0],["2012-11-26",96.76,96.76,94.35,95.45,3834900.0],["2012-11-27",95.32,95.58,94.45,94.52,3360400.0],["2012-11-28",94.24,96.34,93.39,95.81,3492500.0],["2012-11-29",96.69,99.4,95.14,99.0,5926600.0],["2012-11-30",98.75,99.31,95.28,96.31,4449800.0],["2012-12-03",96.93,97.8,95.81,95.9,4210400.0],["2012-12-04",95.5,95.81,89.16,90.24,12490100.0],["2012-12-05",90.26,91.68,87.96,88.12,8067800.0],["2012-12-06",88.51,89.5,85.96,89.02,8117400.0],["2012-12-07",89.22,90.29,87.85,89.36,3553000.0],["2012-12-10",89.29,92.14,88.8,91.75,4751200.0],["2012-12-11",92.9,94.5,92.52,94.1,4667600.0],["2012-12-12",94.5,96.96,94.25,96.09,4679500.0],["2012-12-13",95.77,97.6,94.63,95.25,4032500.0],["2012-12-14",96.24,97.94,96.11,97.4,3813300.0],["2012-12-17",98.0,98.86,94.75,96.26,4245600.0],["2012-12-18",97.29,98.64,96.71,98.55,3385500.0],["2012-12-19",97.53,101.8,97.21,100.58,4801000.0],["2012-12-20",100.73,100.95,98.13,99.84,4182600.0],["2012-12-21",97.35,99.3,97.01,98.7,3278700.0],["2012-12-24",97.85,98.46,96.1,96.77,1852100.0],["2012-12-26",96.49,102.5,96.49,101.45,5018500.0],["2012-12-27",102.12,102.15,98.19,99.43,3882900.0],["2012-12-28",98.43,100.73,97.71,99.0,2877800.0],["2012-12-31",99.23,101.05,97.5,100.29,3126300.0],["2013-01-02",103.33,104.75,102.51,104.12,4084800.0],["2013-01-03",104.0,106.9,103.82,104.98,4454400.0],["2013-01-04",104.66,104.86,102.52,104.65,2721900.0],["2013-01-07",102.04,102.57,99.32,102.29,3989900.0],["2013-01-08",102.0,102.76,100.6,101.09,2865300.0],["2013-01-09",101.81,104.73,101.51,104.34,3379000.0],["2013-01-10",105.46,111.5,105.4,110.57,9880100.0],["2013-01-11",109.9,114.43,109.65,112.97,8489900.0],["2013-01-14",114.09,114.88,111.52,112.64,3658900.0],["2013-01-15",111.71,112.34,109.22,111.66,3978200.0],["2013-01-16",111.11,111.89,109.71,109.93,2834700.0],["2013-01-17",110.98,111.5,108.23,108.43,3668500.0],["2013-01-18",109.78,111.29,108.84,109.84,3121700.0],["2013-01-22",109.61,110.0,106.5,108.91,4770200.0],["2013-01-23",110.03,111.25,108.11,108.3,3548700.0],["2013-01-24",108.91,110.57,107.16,107.92,4813500.0],["2013-01-25",108.08,109.53,107.5,108.01,2863400.0],["2013-01-28",108.47,111.82,108.22,111.39,5502700.0],["2013-01-29",112.0,113.56,108.25,109.45,4542400.0],["2013-01-30",110.12,110.12,107.5,108.98,3205500.0],["2013-01-31",108.21,109.46,107.79,108.3,2908900.0],["2013-02-01",108.86,109.03,107.31,108.61,3995700.0],["2013-02-04",108.53,108.7,106.58,107.2,6121700.0],["2013-02-05",99.0,99.65,95.3,96.37,17629200.0],["2013-02-06",96.76,98.95,96.22,98.37,6076500.0],["2013-02-07",98.25,98.65,95.91,96.27,6718400.0],["2013-02-08",96.82,97.39,95.61,96.86,4072300.0],["2013-02-11",96.67,96.99,95.47,96.37,2890000.0],["2013-02-12",96.52,96.91,95.31,95.53,3684400.0],["2013-02-13",95.43,96.7,94.38,95.91,3249300.0],["2013-02-14",95.02,96.67,95.02,95.18,4078600.0],["2013-02-15",95.39,95.43,94.01,94.32,3680800.0],["2013-02-19",92.85,93.64,91.74,92.18,5698600.0],["2013-02-20",91.88,92.2,88.1,88.45,7840600.0],["2013-02-21",88.25,90.8,87.87,88.77,5320100.0],["2013-02-22",89.92,89.96,87.54,89.18,3164000.0],["2013-02-25",89.45,89.98,88.0,88.01,2515700.0],["2013-02-26",88.26,90.45,88.19,89.73,4227700.0],["2013-02-27",90.28,90.28,88.84,89.35,2782900.0],["2013-02-28",89.85,91.6,89.38,90.76,2942600.0],["2013-03-01",90.0,93.21,89.96,92.56,3462500.0],["2013-03-04",91.81,92.32,88.84,90.26,5291500.0],["2013-03-05",90.68,92.09,89.71,91.37,4774900.0],["2013-03-06",90.79,91.32,89.5,89.93,3223700.0],["2013-03-07",90.26,90.76,89.51,90.42,2003100.0],["2013-03-08",91.0,91.14,89.18,89.22,3249100.0],["2013-03-11",89.25,90.0,88.17,89.43,3108600.0],["2013-03-12",88.93,89.19,87.33,87.75,4223400.0],["2013-03-13",87.75,88.16,86.51,87.65,3375700.0],["2013-03-14",88.27,88.69,86.09,86.33,4289700.0],["2013-03-15",86.16,86.4,84.88,85.08,6763500.0],["2013-03-18",84.09,86.39,83.31,85.17,6811600.0],["2013-03-19",85.33,85.66,83.35,84.24,4282100.0],["2013-03-20",85.04,86.85,83.99,86.1,4689400.0],["2013-03-21",86.1,86.85,85.26,85.92,3034100.0],["2013-03-22",86.13,86.8,85.17,86.49,2039900.0],["2013-03-25",87.05,87.05,84.69,85.33,3081300.0],["2013-03-26",85.74,86.39,84.95,86.07,2132900.0],["2013-03-27",85.55,88.39,85.42,88.13,3467100.0],["2013-03-28",87.41,88.22,85.96,87.7,3597800.0],["2013-04-01",87.82,87.89,86.6,87.05,1951300.0],["2013-04-02",87.28,88.95,87.03,88.12,2873200.0],["2013-04-03",88.37,89.0,85.8,85.96,2979800.0],["2013-04-04",86.13,86.15,84.92,85.16,3338400.0],["2013-04-05",84.1,84.38,82.98,83.59,3457800.0],["2013-04-08",83.27,84.28,83.27,84.07,2029200.0],["2013-04-09",84.17,85.35,83.71,84.87,3378800.0],["2013-04-10",88.0,91.1,86.73,90.07,7747000.0],["2013-04-11",90.01,90.31,88.57,88.76,2943200.0],["2013-04-12",88.73,91.49,88.61,90.62,4016600.0],["2013-04-15",89.33,91.23,88.33,88.57,3435800.0],["2013-04-16",89.2,90.95,89.05,90.29,2801300.0],["2013-04-17",89.25,90.55,88.38,88.61,3409800.0],["2013-04-18",88.83,88.87,85.77,86.47,3199200.0],["2013-04-19",86.59,87.35,86.04,86.43,2010100.0],["2013-04-22",86.79,87.0,85.17,85.66,3570700.0],["2013-04-23",85.32,88.65,84.22,87.85,3977800.0],["2013-04-24",87.85,89.55,87.11,88.09,3523000.0],["2013-04-25",89.28,92.74,89.0,92.34,7480300.0],["2013-04-26",84.09,86.36,83.89,85.02,14187700.0],["2013-04-29",86.4,88.07,85.14,85.49,5807700.0],["2013-04-30",85.77,86.5,85.25,85.85,3490100.0],["2013-05-01",85.85,85.85,84.66,84.86,2757200.0],["2013-05-02",85.12,85.78,84.48,85.0,3413900.0],["2013-05-03",85.95,86.13,84.45,84.51,4025400.0],["2013-05-06",84.91,87.89,84.86,87.65,4241000.0],["2013-05-07",88.58,89.88,87.6,89.3,4660700.0],["2013-05-08",89.5,93.4,89.18,92.91,5664600.0],["2013-05-09",92.75,95.23,91.35,94.25,4855600.0],["2013-05-10",94.84,95.56,93.67,95.45,4699100.0],["2013-05-13",95.5,95.5,92.84,93.14,4213100.0],["2013-05-14",92.81,93.0,90.16,92.84,4422300.0],["2013-05-15",92.11,95.15,92.1,93.55,4525000.0],["2013-05-16",93.49,94.21,92.52,92.69,3021500.0],["2013-05-17",93.6,95.17,92.52,94.72,4206600.0],["2013-05-20",94.72,100.68,94.68,100.49,6853100.0],["2013-05-21",100.3,100.4,97.83,99.03,4906700.0],["2013-05-22",98.8,100.49,93.8,95.14,6932000.0],["2013-05-23",92.81,95.44,92.3,93.89,4227600.0],["2013-05-24",93.75,97.27,93.75,96.45,4487200.0],["2013-05-28",97.88,98.5,96.55,97.28,5206600.0],["2013-05-29",96.94,97.5,95.58,96.55,2932800.0],["2013-05-30",96.18,98.24,95.73,97.77,3553900.0],["2013-05-31",97.5,98.32,96.6,96.64,3758300.0],["2013-06-03",97.04,97.38,95.5,96.35,3066200.0],["2013-06-04",96.18,97.2,95.67,96.06,2284300.0],["2013-06-05",95.98,96.12,94.23,94.95,3004900.0],["2013-06-06",94.86,99.22,94.46,98.89,3630700.0],["2013-06-07",99.57,103.61,99.3,102.67,6804500.0],["2013-06-10",102.48,103.58,100.26,102.99,3790900.0],["2013-06-11",100.91,101.76,99.03,99.43,3502500.0],["2013-06-12",100.08,100.29,96.5,97.51,3638600.0],["2013-06-13",97.52,99.77,96.7,99.66,2970300.0],["2013-06-14",99.41,100.04,97.07,98.0,3059600.0],["2013-06-17",98.9,99.0,96.15,96.76,3888700.0],["2013-06-18",96.25,97.33,96.01,96.3,3289900.0],["2013-06-19",95.6,95.97,94.18,94.55,4052100.0],["2013-06-20",93.99,94.5,92.84,93.23,5011500.0],["2013-06-21",93.45,94.2,92.52,93.41,3656900.0],["2013-06-24",91.16,91.28,88.08,89.89,5475400.0],["2013-06-25",90.74,91.75,89.51,91.09,4494100.0],["2013-06-26",91.95,94.5,91.28,93.72,3233700.0],["2013-06-27",94.99,95.22,93.76,94.19,2159100.0],["2013-06-28",93.64,95.09,92.57,94.6,2218700.0],["2013-07-01",95.35,95.5,92.22,92.5,2608600.0],["2013-07-02",92.1,93.45,89.67,90.31,3176100.0],["2013-07-03",89.78,90.6,88.89,89.22,2011000.0],["2013-07-05",90.96,92.4,89.44,91.52,2922400.0],["2013-07-08",91.52,92.48,90.41,90.5,2810700.0],["2013-07-09",91.24,93.12,90.16,92.69,3185600.0],["2013-07-10",92.61,94.18,92.4,93.43,1767300.0],["2013-07-11",94.4,97.25,94.01,97.08,3812700.0],["2013-07-12",96.58,97.05,95.18,96.85,3337300.0],["2013-07-15",97.09,102.28,97.08,101.59,5720100.0],["2013-07-16",107.25,108.05,104.61,105.69,9535300.0],["2013-07-17",105.43,108.92,104.62,108.53,4970900.0],["2013-07-18",107.52,111.59,107.52,111.2,6282500.0],["2013-07-19",110.32,111.88,108.42,111.08,4099100.0],["2013-07-22",110.0,112.07,109.8,110.01,4251900.0],["2013-07-23",111.31,111.31,108.47,109.84,3329200.0],["2013-07-24",109.76,113.88,109.37,113.37,7538500.0],["2013-07-25",129.09,132.86,120.26,125.85,21631300.0],["2013-07-26",125.08,129.6,124.27,127.56,8069500.0],["2013-07-29",126.34,130.33,126.33,129.33,5778400.0],["2013-07-30",129.3,132.0,127.6,131.69,4590800.0],["2013-07-31",131.0,133.35,130.41,132.31,4320000.0],["2013-08-01",133.65,135.0,132.18,134.93,4080300.0],["2013-08-02",134.5,139.85,133.84,139.7,6860200.0],["2013-08-05",138.75,139.18,132.18,133.89,5522900.0],["2013-08-06",133.07,135.87,132.96,134.56,3520800.0],["2013-08-07",134.49,135.75,132.64,135.33,2394400.0],["2013-08-08",136.79,136.95,134.39,135.74,2275500.0],["2013-08-09",137.78,139.5,137.11,138.19,2969500.0],["2013-08-12",137.07,139.39,135.66,136.73,3235100.0],["2013-08-13",137.56,142.5,136.76,141.53,4750500.0],["2013-08-14",140.55,143.12,138.11,138.51,3496600.0],["2013-08-15",137.0,138.43,134.32,134.92,2846600.0],["2013-08-16",135.17,135.79,132.69,134.64,2908700.0],["2013-08-19",134.48,137.79,133.24,135.01,2294600.0],["2013-08-20",134.75,136.5,134.33,134.96,1950600.0],["2013-08-21",134.56,136.62,134.08,135.99,2373600.0],["2013-08-22",137.54,142.35,137.54,139.54,2816700.0],["2013-08-23",140.58,140.58,137.65,138.64,2104600.0],["2013-08-26",139.4,140.93,138.13,139.02,3097600.0],["2013-08-27",137.35,138.0,134.7,135.12,2713900.0],["2013-08-28",134.84,139.59,133.65,138.98,2968100.0],["2013-08-29",139.0,140.69,138.53,139.76,2417800.0],["2013-08-30",139.7,140.09,135.1,135.53,2607500.0],["2013-09-03",137.89,139.42,135.83,136.17,3164100.0],["2013-09-04",137.2,137.2,133.7,134.49,3037900.0],["2013-09-05",134.82,134.95,132.31,132.99,3481400.0],["2013-09-06",133.28,136.69,132.62,135.67,5224100.0],["2013-09-09",137.46,137.73,134.4,136.58,2790100.0],["2013-09-10",137.82,140.9,137.51,140.6,4432000.0],["2013-09-11",139.8,148.25,139.8,147.31,6915300.0],["2013-09-12",147.37,147.6,143.6,144.5,2922400.0],["2013-09-13",145.48,146.01,141.28,142.64,2923000.0],["2013-09-16",143.85,147.38,141.29,142.59,3194400.0],["2013-09-17",142.21,143.93,141.32,143.81,2130900.0],["2013-09-18",143.81,145.95,143.2,145.7,2722700.0],["2013-09-19",146.33,149.74,146.06,147.7,3433200.0],["2013-09-20",148.02,149.14,145.56,146.25,3253400.0],["2013-09-23",145.61,149.95,145.22,149.26,3128000.0],["2013-09-24",149.12,154.72,147.03,150.13,5266400.0],["2013-09-25",151.7,153.0,149.63,150.68,2777500.0],["2013-09-26",151.51,154.35,150.28,154.28,2805500.0],["2013-09-27",153.73,154.8,152.1,153.84,1861300.0],["2013-09-30",150.65,155.8,148.26,155.18,3116000.0],["2013-10-01",155.3,158.76,154.05,158.64,3330800.0],["2013-10-02",157.61,161.48,157.11,159.94,3477500.0],["2013-10-03",160.31,160.66,156.24,157.08,3343300.0],["2013-10-04",157.13,160.48,157.07,159.0,2595000.0],["2013-10-07",157.61,160.6,157.45,157.54,3195200.0],["2013-10-08",157.54,158.71,146.67,148.75,6237200.0],["2013-10-09",149.97,150.97,141.52,146.54,5752300.0],["2013-10-10",150.12,153.87,149.05,153.16,3424400.0],["2013-10-11",152.0,155.0,150.48,154.9,2825000.0],["2013-10-14",152.07,153.75,150.84,152.96,1945400.0],["2013-10-15",152.75,153.99,150.42,151.5,2403600.0],["2013-10-16",151.72,155.0,149.74,150.2,2945600.0],["2013-10-17",150.23,154.96,150.0,153.83,3218500.0],["2013-10-18",157.23,166.39,157.0,165.91,7354000.0],["2013-10-21",167.55,167.55,160.38,161.21,4504700.0],["2013-10-22",162.35,164.8,153.22,158.57,4131700.0],["2013-10-23",155.15,156.5,151.35,155.07,4788500.0],["2013-10-24",155.76,161.86,155.32,161.34,4447200.0],["2013-10-25",162.9,165.4,158.1,159.36,4131900.0],["2013-10-28",155.51,158.4,152.5,154.12,4511500.0],["2013-10-29",154.71,159.5,152.53,159.41,6291900.0],["2013-10-30",168.6,169.75,159.75,164.93,14097700.0],["2013-10-31",161.59,163.39,157.45,160.8,5166000.0],["2013-11-01",162.99,163.12,158.23,160.06,2935900.0],["2013-11-04",160.36,160.6,155.5,156.02,3013200.0],["2013-11-05",155.16,155.49,150.2,153.46,5421400.0],["2013-11-06",154.0,155.49,147.79,150.09,3793400.0],["2013-11-07",150.56,150.92,142.7,147.35,5241300.0],["2013-11-08",147.95,152.6,147.2,151.09,4392100.0],["2013-11-11",151.11,153.56,150.0,151.6,2224000.0],["2013-11-12",151.0,154.11,149.56,150.43,1963400.0],["2013-11-13",148.95,153.0,147.8,152.98,2668600.0],["2013-11-14",153.48,159.6,152.74,158.99,4222200.0],["2013-11-15",159.5,163.04,159.3,162.33,4472100.0],["2013-11-18",164.0,169.55,161.64,162.87,4892600.0],["2013-11-19",164.5,165.76,160.2,163.12,3275500.0],["2013-11-20",163.32,164.98,158.32,158.76,2715200.0],["2013-11-21",161.01,161.24,156.81,158.4,3185200.0],["2013-11-22",159.25,160.0,156.52,158.09,2239800.0],["2013-11-25",158.86,160.59,155.66,156.66,2439400.0],["2013-11-26",155.77,163.28,153.25,163.03,3914000.0],["2013-11-27",163.16,165.7,161.98,162.99,2483900.0],["2013-11-29",163.51,168.24,163.51,166.57,2218800.0],["2013-12-02",167.14,169.13,163.65,168.66,2811100.0],["2013-12-03",168.01,170.43,166.0,167.05,2632300.0],["2013-12-04",165.5,169.19,163.31,168.26,2522700.0],["2013-12-05",168.62,170.78,165.43,167.36,3964800.0],["2013-12-06",168.07,170.0,165.45,168.71,3671900.0],["2013-12-09",169.11,173.65,167.01,171.9,4349900.0],["2013-12-10",171.7,180.89,171.1,179.93,6899100.0],["2013-12-11",180.24,181.25,172.61,173.24,4252800.0],["2013-12-12",173.11,174.39,170.11,171.5,3699600.0],["2013-12-13",172.75,173.8,169.6,171.24,2200100.0],["2013-12-16",172.55,173.97,168.31,169.01,2527000.0],["2013-12-17",170.47,171.5,168.0,168.33,2054000.0],["2013-12-18",168.76,172.18,166.2,171.49,2946900.0],["2013-12-19",170.13,171.17,168.85,170.39,2240700.0],["2013-12-20",170.7,174.89,168.83,173.36,3148700.0],["2013-12-23",174.08,174.54,170.99,172.3,2468200.0],["2013-12-24",172.13,172.8,168.12,168.58,1881600.0],["2013-12-26",169.29,169.65,166.8,167.28,2087500.0],["2013-12-27",167.76,174.87,167.44,173.77,3533900.0],["2013-12-30",173.36,175.89,170.6,173.99,2165200.0],["2013-12-31",175.13,178.37,174.49,177.88,2761700.0],["2014-01-02",177.49,181.15,174.51,179.99,4702400.0],["2014-01-03",179.73,180.3,174.75,175.28,3382200.0],["2014-01-06",175.18,177.75,173.75,176.63,2858700.0],["2014-01-07",178.2,179.18,175.7,178.82,2480500.0],["2014-01-08",179.94,184.87,179.5,181.79,3441900.0],["2014-01-09",182.65,185.5,175.3,175.52,4522300.0],["2014-01-10",178.9,180.22,176.61,179.66,3318100.0],["2014-01-13",178.1,181.05,170.39,171.0,4439400.0],["2014-01-14",173.89,173.94,171.77,172.87,3687900.0],["2014-01-15",173.91,174.88,169.71,170.5,3333000.0],["2014-01-16",171.3,174.57,169.75,173.0,2975000.0],["2014-01-17",172.48,172.93,168.87,170.14,3684600.0],["2014-01-21",172.48,174.64,169.26,172.7,3433500.0],["2014-01-22",174.09,176.32,172.25,174.43,3087400.0],["2014-01-23",168.79,170.55,162.0,163.58,9587500.0],["2014-01-24",160.6,165.33,159.0,161.37,5959200.0],["2014-01-27",161.52,163.29,155.21,158.68,4679900.0],["2014-01-28",163.29,166.55,162.5,164.24,4873500.0],["2014-01-29",163.29,163.39,157.4,158.1,4315800.0],["2014-01-30",161.48,162.6,158.3,160.81,3334800.0],["2014-01-31",159.74,159.95,155.37,156.5,3945800.0],["2014-02-03",156.26,157.93,148.6,150.52,5027500.0],["2014-02-04",152.45,156.22,152.01,155.82,3445400.0],["2014-02-05",154.26,154.72,149.26,152.1,3145000.0],["2014-02-06",152.01,157.19,152.0,155.05,3225500.0],["2014-02-07",156.44,162.75,156.0,161.14,4389000.0],["2014-02-10",160.23,165.85,160.14,164.24,3365600.0],["2014-02-11",165.49,167.27,162.7,166.29,3565300.0],["2014-02-12",167.82,168.29,164.57,167.05,3066900.0],["2014-02-13",165.83,170.14,164.1,170.04,3280800.0],["2014-02-14",170.04,170.19,166.14,167.48,2526500.0],["2014-02-18",170.0,174.3,168.93,173.79,3734600.0],["2014-02-19",173.87,177.32,173.02,173.59,3138500.0],["2014-02-20",173.91,174.36,169.76,173.9,3027700.0],["2014-02-21",173.31,175.23,170.9,172.66,2439000.0],["2014-02-24",175.53,176.0,172.01,172.53,2707800.0],["2014-02-25",173.05,173.99,168.66,170.15,3479200.0],["2014-02-26",172.64,174.94,171.08,172.9,6290000.0],["2014-02-27",174.0,180.48,171.05,178.92,13896600.0],["2014-02-28",177.13,179.0,168.15,170.93,8631000.0],["2014-03-03",168.0,171.06,165.25,169.75,5156000.0],["2014-03-04",173.35,173.9,171.25,172.42,4399600.0],["2014-03-05",173.59,174.88,172.9,174.57,2500400.0],["2014-03-06",175.47,186.0,175.01,184.64,8739100.0],["2014-03-07",185.5,189.34,180.95,182.04,6761900.0],["2014-03-10",181.58,181.64,174.99,179.56,4208100.0],["2014-03-11",180.33,180.62,172.35,173.5,4196600.0],["2014-03-12",171.76,175.45,169.26,174.18,4049900.0],["2014-03-13",175.5,175.65,164.44,166.09,5830400.0],["2014-03-14",165.19,165.94,160.28,160.59,6017400.0],["2014-03-17",163.01,165.76,161.38,161.66,4441300.0],["2014-03-18",162.7,165.67,161.2,164.09,3559500.0],["2014-03-19",163.87,164.02,159.04,160.58,4432900.0],["2014-03-20",159.11,161.27,157.03,157.48,4289300.0],["2014-03-21",160.71,161.5,156.75,158.31,4526500.0],["2014-03-24",158.84,159.94,154.6,157.38,4678800.0],["2014-03-25",158.43,159.62,154.7,156.05,4288800.0],["2014-03-26",157.95,159.82,152.03,152.12,4553100.0],["2014-03-27",151.26,152.8,144.16,151.0,8227800.0],["2014-03-28",151.9,155.4,150.3,150.66,4506700.0],["2014-03-31",154.09,157.9,150.91,152.27,5347400.0],["2014-04-01",155.2,159.6,155.12,159.18,5349500.0],["2014-04-02",160.76,163.58,159.37,160.47,4422900.0],["2014-04-03",160.69,162.2,155.5,157.45,4384300.0],["2014-04-04",157.83,158.17,148.5,149.35,8203800.0],["2014-04-07",147.96,149.46,140.66,143.51,10335000.0],["2014-04-08",145.37,153.36,145.01,150.96,7458600.0],["2014-04-09",153.05,157.85,149.31,157.68,5676400.0],["2014-04-10",159.2,159.81,148.92,150.97,6665600.0],["2014-04-11",148.5,153.26,147.23,149.74,4387800.0],["2014-04-14",153.36,155.83,150.28,153.76,3776200.0],["2014-04-15",153.81,155.8,147.25,155.47,5358200.0],["2014-04-16",159.29,159.5,152.1,157.23,3847600.0],["2014-04-17",156.27,157.92,152.76,155.8,3386500.0],["2014-04-21",157.23,160.14,155.99,160.11,3015900.0],["2014-04-22",160.27,164.42,160.2,163.01,3898900.0],["2014-04-23",162.25,162.68,158.44,159.34,2973300.0],["2014-04-24",161.62,161.67,154.58,159.74,6727600.0],["2014-04-25",164.32,167.36,159.28,162.91,9463100.0],["2014-04-28",162.61,162.99,148.16,150.93,10035200.0],["2014-04-29",150.81,156.99,150.02,155.15,5159900.0],["2014-04-30",153.35,154.99,150.4,153.85,4178500.0],["2014-05-01",154.59,160.22,153.51,158.69,4046100.0],["2014-05-02",159.66,161.4,158.21,159.91,2896100.0],["2014-05-05",158.23,159.85,156.57,159.73,2158600.0],["2014-05-06",159.73,162.81,157.73,157.83,2698400.0],["2014-05-07",157.03,157.5,148.44,151.27,6173800.0],["2014-05-08",151.14,154.59,149.31,150.38,3695100.0],["2014-05-09",151.0,153.23,148.52,152.85,2460100.0],["2014-05-12",154.67,160.17,154.07,159.88,4279600.0],["2014-05-13",159.39,159.61,155.12,156.11,2922100.0],["2014-05-14",156.0,158.75,155.64,156.02,2546600.0],["2014-05-15",156.65,156.72,152.08,155.39,2490300.0],["2014-05-16",154.65,155.64,152.47,154.77,2731300.0],["2014-05-19",154.45,158.39,152.71,157.65,2528400.0],["2014-05-20",158.15,159.92,156.29,158.42,2679600.0],["2014-05-21",159.69,164.49,158.82,163.97,3366000.0],["2014-05-22",164.28,164.97,161.5,163.53,3049300.0],["2014-05-23",162.9,167.99,161.9,167.63,2700400.0],["2014-05-27",168.04,170.31,167.23,169.32,3318000.0],["2014-05-28",169.74,170.79,166.0,166.17,2811700.0],["2014-05-29",166.71,169.59,165.52,167.5,2266500.0],["2014-05-30",167.78,167.87,165.05,165.81,1943700.0],["2014-06-02",166.5,167.58,164.27,167.25,1973800.0],["2014-06-03",167.0,167.19,162.8,163.67,2716800.0],["2014-06-04",162.51,164.5,160.8,163.38,1795100.0],["2014-06-05",162.9,168.14,162.68,166.42,2304500.0],["2014-06-06",166.5,173.34,166.5,172.34,4812900.0],["2014-06-09",172.46,174.58,170.38,171.59,2381900.0],["2014-06-10",171.65,176.28,171.08,176.14,4111300.0],["2014-06-11",174.14,178.68,173.56,176.51,3249600.0],["2014-06-12",176.5,179.5,174.76,175.98,3061500.0],["2014-06-13",176.31,179.5,175.8,178.05,2374100.0],["2014-06-16",177.45,177.47,174.56,176.88,2193900.0],["2014-06-17",177.89,179.26,176.17,178.22,2053400.0],["2014-06-18",178.41,178.41,174.53,176.68,2585500.0],["2014-06-19",177.1,177.17,173.21,174.39,1614300.0],["2014-06-20",175.17,176.96,172.9,174.5,2521000.0],["2014-06-23",174.0,178.92,174.0,177.54,3281900.0],["2014-06-24",177.02,184.29,176.2,181.19,5869300.0],["2014-06-25",180.0,185.82,179.26,184.46,4310300.0],["2014-06-26",184.46,185.9,182.34,183.71,2144300.0],["2014-06-27",183.45,185.54,182.85,184.96,2133300.0],["2014-06-30",185.41,188.66,184.17,186.81,3149400.0],["2014-07-01",188.05,191.56,186.5,191.28,4104900.0],["2014-07-02",192.21,193.89,189.42,189.96,3355200.0],["2014-07-03",191.36,191.55,189.31,191.2,1878500.0],["2014-07-07",191.84,191.84,187.64,188.0,2045000.0],["2014-07-08",187.71,188.4,177.82,182.3,4030800.0],["2014-07-09",182.09,185.08,179.84,184.94,2205000.0],["2014-07-10",180.01,185.35,176.69,183.32,2928300.0],["2014-07-11",184.02,186.54,183.03,186.1,1941700.0],["2014-07-14",188.0,190.48,186.73,188.52,2019000.0],["2014-07-15",188.95,190.44,186.79,189.87,2418300.0],["2014-07-16",190.82,193.4,189.31,189.42,2048700.0],["2014-07-17",187.67,191.41,186.03,186.91,2397900.0],["2014-07-18",188.11,191.7,187.0,191.17,2226800.0],["2014-07-21",194.15,199.09,193.0,197.72,5311200.0],["2014-07-22",199.52,200.05,197.75,198.43,3416200.0],["2014-07-23",199.25,201.0,198.19,200.12,2880500.0],["2014-07-24",203.6,205.5,201.91,204.27,6838600.0],["2014-07-25",221.18,226.76,217.0,226.5,12597400.0],["2014-07-28",226.66,229.6,224.02,225.8,5189200.0],["2014-07-29",226.34,226.34,219.76,220.0,4360400.0],["2014-07-30",221.67,222.54,218.82,219.13,4006200.0],["2014-07-31",216.14,220.74,215.13,216.05,4602300.0],["2014-08-01",216.32,217.89,210.1,212.38,5260300.0],["2014-08-04",213.19,220.57,213.06,218.9,3476100.0],["2014-08-05",218.46,220.4,214.58,215.57,2746800.0],["2014-08-06",213.57,217.38,212.28,215.14,1991700.0],["2014-08-07",216.01,217.0,211.86,213.51,2120600.0],["2014-08-08",214.39,215.8,213.0,215.09,1984700.0],["2014-08-11",217.0,220.39,216.1,217.98,2366500.0],["2014-08-12",217.77,218.7,214.75,216.16,1515400.0],["2014-08-13",218.1,219.78,217.27,218.59,2532800.0],["2014-08-14",219.0,222.13,218.64,219.58,2361800.0],["2014-08-15",221.4,221.56,217.09,218.85,2523300.0],["2014-08-18",220.0,221.25,218.88,219.24,1897500.0],["2014-08-19",219.42,220.0,216.58,218.21,1772200.0],["2014-08-20",217.96,219.5,215.43,219.02,1427700.0],["2014-08-21",218.52,220.48,215.02,216.84,2460600.0],["2014-08-22",216.8,216.8,213.6,214.19,1871200.0],["2014-08-25",214.49,218.71,214.49,216.8,2032500.0],["2014-08-26",217.98,218.5,215.81,216.08,1858800.0],["2014-08-27",216.47,217.8,215.11,215.46,1022700.0],["2014-08-28",214.5,214.74,211.26,213.81,2596300.0],["2014-08-29",214.56,215.19,213.04,214.52,1455000.0],["2014-09-02",215.27,225.0,215.0,224.8,5156400.0],["2014-09-03",227.5,231.4,224.0,227.45,4633600.0],["2014-09-04",228.96,230.56,223.63,224.2,3019300.0],["2014-09-05",224.48,227.0,222.45,226.7,1819700.0],["2014-09-08",225.8,229.62,224.0,225.46,2314800.0],["2014-09-09",225.5,228.46,219.57,221.23,2284800.0],["2014-09-10",220.41,221.49,217.65,220.68,2426200.0],["2014-09-11",219.79,221.45,218.33,220.02,1562100.0],["2014-09-12",219.41,221.25,216.5,217.96,2291100.0],["2014-09-15",218.11,218.68,208.35,210.73,3512200.0],["2014-09-16",210.0,216.94,208.9,215.57,4120200.0],["2014-09-17",217.37,219.81,215.0,219.08,3747400.0],["2014-09-18",220.71,228.59,219.85,228.45,4662900.0],["2014-09-19",229.92,231.41,222.75,224.93,6417200.0],["2014-09-22",222.31,223.69,213.01,214.86,4672400.0],["2014-09-23",213.7,219.0,212.29,214.79,3452000.0],["2014-09-24",217.7,223.05,215.66,221.97,3147300.0],["2014-09-25",221.14,222.0,215.44,217.55,3297900.0],["2014-09-26",217.77,219.9,217.11,219.02,2299700.0],["2014-09-29",219.42,222.54,217.05,220.47,3232700.0],["2014-09-30",221.42,222.37,216.76,218.23,3036200.0],["2014-10-01",218.0,218.19,209.5,212.03,3832000.0],["2014-10-02",212.59,216.94,207.1,214.8,3948500.0],["2014-10-03",216.18,218.55,215.29,216.45,2724700.0],["2014-10-06",218.0,219.94,216.45,217.2,2157000.0],["2014-10-07",216.2,221.99,214.61,215.63,3595700.0],["2014-10-08",215.42,217.98,211.55,217.54,3662200.0],["2014-10-09",216.51,219.97,212.83,213.0,3470900.0],["2014-10-10",211.54,214.99,201.63,203.35,5868000.0],["2014-10-13",204.57,207.89,197.86,199.68,4122900.0],["2014-10-14",202.31,203.0,196.65,199.07,4112500.0],["2014-10-15",195.43,206.27,194.31,205.73,5955600.0],["2014-10-16",203.59,214.4,202.73,211.22,5831600.0],["2014-10-17",214.22,217.47,210.4,211.73,4244700.0],["2014-10-20",212.35,217.07,211.2,216.62,2549600.0],["2014-10-21",218.08,223.95,218.0,222.35,3967200.0],["2014-10-22",224.14,224.21,218.25,219.26,2512900.0],["2014-10-23",220.2,222.5,216.52,217.03,3416500.0],["2014-10-24",218.05,222.81,215.52,222.55,2982100.0],["2014-10-27",220.51,223.35,219.18,219.92,3088000.0],["2014-10-28",222.54,229.72,221.37,228.96,4667500.0],["2014-10-29",227.37,227.75,219.61,224.55,7736700.0],["2014-10-30",222.3,237.55,222.0,237.01,10612300.0],["2014-10-31",240.14,242.62,238.65,238.77,6261200.0],["2014-11-03",239.18,240.56,234.32,236.54,3515600.0],["2014-11-04",235.09,242.14,235.0,241.96,3896400.0],["2014-11-05",244.0,246.0,237.04,237.7,4552200.0],["2014-11-06",238.25,239.06,233.0,236.9,2973200.0],["2014-11-07",237.38,238.63,235.5,236.54,1913100.0],["2014-11-10",237.3,247.7,237.2,247.58,4186000.0],["2014-11-11",245.44,251.0,243.01,250.34,3550200.0],["2014-11-12",248.58,251.65,246.78,249.82,2452100.0],["2014-11-13",250.16,251.99,242.08,244.09,3303900.0],["2014-11-14",245.62,251.22,244.54,249.7,3637700.0],["2014-11-17",249.45,250.0,238.25,244.15,4376000.0],["2014-11-18",244.59,245.65,240.94,242.75,2878700.0],["2014-11-19",242.0,245.41,238.8,240.42,2882200.0],["2014-11-20",238.86,241.51,236.1,238.39,2140600.0],["2014-11-21",244.45,245.95,241.71,245.3,3742700.0],["2014-11-24",247.76,247.87,240.81,243.91,2430500.0],["2014-11-25",244.28,245.89,242.07,244.34,1869200.0],["2014-11-26",244.97,248.74,243.29,246.03,2920700.0],["2014-11-28",246.99,247.34,242.95,245.11,1339900.0],["2014-12-01",242.0,242.0,233.6,236.61,4202200.0],["2014-12-02",237.04,238.74,232.88,234.74,2574800.0],["2014-12-03",234.85,235.72,230.43,231.29,3095400.0],["2014-12-04",232.19,234.7,229.93,230.81,2483400.0],["2014-12-05",230.89,232.96,227.9,232.72,2887300.0],["2014-12-08",230.11,231.06,222.6,227.67,4457600.0],["2014-12-09",222.01,231.33,217.5,229.9,2992300.0],["2014-12-10",229.57,229.82,224.1,225.12,2246400.0],["2014-12-11",226.1,233.74,226.05,229.23,3037700.0],["2014-12-12",225.89,233.69,225.16,229.32,2553100.0],["2014-12-15",229.99,232.87,224.8,225.81,2411800.0],["2014-12-16",223.64,226.35,219.0,219.96,3996100.0],["2014-12-17",221.21,225.42,218.0,223.85,3008000.0],["2014-12-18",228.69,233.25,228.52,231.88,2765600.0],["2014-12-19",232.56,236.3,230.6,234.23,3046300.0],["2014-12-22",235.47,236.98,233.9,234.6,1661700.0],["2014-12-23",234.45,236.78,233.08,233.16,1681100.0],["2014-12-24",233.0,233.66,230.75,230.98,944800.0],["2014-12-26",232.03,237.43,231.31,234.88,1619300.0],["2014-12-29",233.21,234.8,229.0,230.21,2214000.0],["2014-12-30",228.52,231.2,227.83,230.01,1546300.0],["2014-12-31",229.78,231.0,227.13,227.97,1925200.0],["2015-01-02",229.46,230.45,221.49,223.08,3490000.0],["2015-01-05",222.88,224.83,218.35,219.79,2744000.0],["2015-01-06",220.89,222.87,216.02,220.18,3231400.0],["2015-01-07",222.42,227.0,221.02,224.35,2280700.0],["2015-01-08",227.05,232.14,224.73,229.21,2642100.0],["2015-01-09",230.13,232.99,226.85,226.9,2313700.0],["2015-01-12",226.1,226.5,220.0,220.89,3177700.0],["2015-01-13",223.61,224.5,218.0,219.6,2876400.0],["2015-01-14",217.34,219.95,214.0,216.82,2535400.0],["2015-01-15",218.48,219.5,215.0,215.97,2342100.0],["2015-01-16",220.0,222.0,216.42,220.2,4035700.0],["2015-01-20",222.02,223.85,217.01,220.36,2551500.0],["2015-01-21",220.82,228.94,220.06,228.28,3536900.0],["2015-01-22",230.0,230.51,224.9,229.88,3339100.0],["2015-01-23",229.2,234.67,228.6,233.33,2808300.0],["2015-01-26",234.49,234.5,228.11,229.46,2416900.0],["2015-01-27",227.2,229.17,223.52,227.53,2819300.0],["2015-01-28",227.81,229.4,220.0,220.31,3000400.0],["2015-01-29",218.24,221.16,212.82,220.39,3156800.0],["2015-01-30",218.99,221.52,217.29,217.92,2086200.0],["2015-02-02",218.77,219.95,213.25,217.6,2390900.0],["2015-02-03",218.06,219.36,215.25,217.16,2724200.0],["2015-02-04",216.97,219.93,216.0,217.24,2721700.0],["2015-02-05",217.35,219.19,216.0,216.8,1988100.0],["2015-02-06",217.26,217.5,211.38,211.78,2994600.0],["2015-02-09",211.0,215.35,210.85,215.03,3381000.0],["2015-02-10",217.78,220.83,215.7,219.44,3580400.0],["2015-02-11",219.68,219.89,214.03,214.67,6944000.0],["2015-02-12",203.8,206.97,199.7,205.02,14190600.0],["2015-02-13",207.45,216.69,207.25,212.13,7793700.0],["2015-02-17",213.74,213.74,206.48,208.81,4500600.0],["2015-02-18",208.15,210.03,206.57,207.15,2741800.0],["2015-02-19",207.4,208.76,206.51,207.24,1706100.0],["2015-02-20",208.23,210.17,207.32,209.63,2192100.0],["2015-02-23",209.4,211.0,205.54,206.43,3183300.0],["2015-02-24",206.53,209.0,205.18,208.06,2001100.0],["2015-02-25",208.83,209.77,202.7,203.53,2896000.0],["2015-02-26",204.75,206.63,203.53,205.88,2721900.0],["2015-02-27",205.5,207.46,202.6,203.75,2399000.0],["2015-03-02",204.19,205.52,202.2,205.04,2022500.0],["2015-03-03",204.5,207.4,204.5,206.34,2317200.0],["2015-03-04",205.2,208.42,205.03,207.69,1700400.0],["2015-03-05",207.75,214.57,207.21,214.23,3826400.0],["2015-03-06",215.1,217.85,212.71,213.31,3176400.0],["2015-03-09",212.0,212.71,209.35,211.62,1742000.0],["2015-03-10",209.88,212.87,209.0,210.39,1880100.0],["2015-03-11",210.17,210.53,204.0,204.38,3076500.0],["2015-03-12",205.7,206.77,202.5,203.39,2221900.0],["2015-03-13",203.4,205.63,202.5,204.45,1554500.0],["2015-03-16",205.12,206.45,203.2,205.3,1808300.0],["2015-03-17",204.56,206.49,202.51,203.27,2999900.0],["2015-03-18",202.54,211.0,202.2,210.95,3596400.0],["2015-03-19",210.77,215.24,210.16,214.57,2918000.0],["2015-03-20",217.03,217.05,212.57,212.69,2291800.0],["2015-03-23",212.97,217.74,211.5,216.78,2207000.0],["2015-03-24",216.0,218.56,213.53,213.6,1926300.0],["2015-03-25",208.22,211.11,205.7,207.74,4162800.0],["2015-03-26",205.0,207.68,204.06,205.44,2974800.0],["2015-03-27",204.98,207.77,204.05,207.33,2615800.0],["2015-03-30",209.4,210.74,207.64,210.54,2057200.0],["2015-03-31",210.0,212.73,208.4,208.4,1838400.0],["2015-04-01",210.14,211.5,208.15,211.07,2559600.0],["2015-04-02",210.81,211.6,208.51,208.51,1781800.0],["2015-04-06",204.59,205.4,202.27,203.6,4151900.0],["2015-04-07",205.09,205.58,203.8,203.87,2036700.0],["2015-04-08",207.0,214.17,206.5,212.84,5223500.0],["2015-04-09",215.4,220.75,215.0,218.48,5996400.0],["2015-04-10",219.16,220.1,214.71,214.79,3099100.0],["2015-04-13",216.59,218.88,215.25,215.4,2980300.0],["2015-04-14",215.4,216.17,211.6,213.91,2459000.0],["2015-04-15",214.35,214.72,209.05,210.77,3224600.0],["2015-04-16",210.3,211.55,206.36,206.9,4053100.0],["2015-04-17",204.04,208.09,202.68,207.87,4192300.0],["2015-04-20",209.18,213.22,208.5,211.86,3177800.0],["2015-04-21",214.52,217.47,212.74,212.85,2497700.0],["2015-04-22",214.44,215.25,212.26,213.37,1614000.0],["2015-04-23",213.24,215.36,212.12,212.28,1902300.0],["2015-04-24",214.81,217.89,213.92,216.9,3355100.0],["2015-04-27",218.6,223.95,218.26,220.46,4351000.0],["2015-04-28",222.67,223.3,217.25,219.19,2456700.0],["2015-04-29",219.0,220.0,215.21,219.0,4138600.0],["2015-04-30",209.37,211.33,199.6,200.28,11054300.0],["2015-05-01",200.9,202.98,196.13,202.47,6151300.0],["2015-05-04",204.99,206.9,203.52,203.7,4397100.0],["2015-05-05",201.82,201.99,192.74,194.74,7379600.0],["2015-05-06",194.47,196.0,188.61,190.05,6736100.0],["2015-05-07",192.09,194.62,191.07,193.63,4165200.0],["2015-05-08",195.79,195.9,191.63,193.54,2863800.0],["2015-05-11",194.72,196.99,190.49,190.84,3558200.0],["2015-05-12",189.92,191.48,188.75,189.97,3721300.0],["2015-05-13",190.29,190.67,188.6,189.18,2603100.0],["2015-05-14",190.97,192.95,189.52,190.27,3391600.0],["2015-05-15",191.73,193.78,189.2,192.98,3794700.0],["2015-05-18",192.99,193.68,190.05,191.32,2512100.0],["2015-05-19",191.61,194.5,190.9,193.14,2205800.0],["2015-05-20",194.0,196.71,192.75,195.51,2614100.0],["2015-05-21",195.65,200.64,195.64,200.13,3944900.0],["2015-05-22",201.83,204.41,200.59,203.8,4311100.0],["2015-05-26",204.0,204.5,198.64,200.19,3523500.0],["2015-05-27",200.55,202.54,198.9,201.45,2026800.0],["2015-05-28",197.66,201.84,197.0,200.27,2412800.0],["2015-05-29",201.03,201.21,197.19,197.4,2688600.0],["2015-06-01",198.94,202.63,197.58,201.56,2409400.0],["2015-06-02",199.68,203.37,199.35,203.36,2305300.0],["2015-06-03",203.0,206.5,201.06,203.88,2891400.0],["2015-06-04",202.93,204.5,201.0,204.33,2789500.0],["2015-06-05",203.67,209.26,203.16,205.89,2993200.0],["2015-06-08",206.8,207.89,201.82,203.15,2435300.0],["2015-06-09",201.97,203.85,200.69,202.56,2180400.0],["2015-06-10",202.77,206.71,202.43,204.63,2524100.0],["2015-06-11",204.89,208.0,204.89,206.77,2208300.0],["2015-06-12",206.85,209.84,206.07,207.6,2562700.0],["2015-06-15",204.11,205.92,202.55,205.73,1385500.0],["2015-06-16",204.0,206.69,203.7,205.0,1686000.0],["2015-06-17",207.9,211.36,207.71,209.51,4281800.0],["2015-06-18",209.89,210.78,208.02,210.7,1998100.0],["2015-06-19",211.56,212.15,209.52,210.87,2539200.0],["2015-06-22",212.5,214.22,209.13,209.64,1991400.0],["2015-06-23",211.0,212.16,208.81,211.98,1894100.0],["2015-06-24",211.89,212.33,209.12,210.32,1658000.0],["2015-06-25",209.44,210.49,207.2,207.55,1652900.0],["2015-06-26",205.0,206.32,202.75,203.36,3064100.0],["2015-06-29",199.93,202.99,198.2,200.5,2411600.0],["2015-06-30",203.59,204.33,198.89,199.08,2516000.0],["2015-07-01",200.59,200.67,196.07,198.71,2883200.0],["2015-07-02",198.36,198.78,195.35,197.03,1817300.0],["2015-07-06",193.0,194.07,188.02,189.03,4576600.0],["2015-07-07",185.29,188.6,180.54,187.54,6249200.0],["2015-07-08",179.53,187.4,178.81,184.58,6451100.0],["2015-07-09",192.7,192.98,187.18,187.57,5391600.0],["2015-07-10",191.29,191.5,187.69,187.75,3043400.0],["2015-07-13",189.9,194.83,188.08,193.27,4051100.0],["2015-07-14",193.27,194.46,191.22,191.28,1773200.0],["2015-07-15",189.91,190.71,185.75,186.58,4048500.0],["2015-07-16",189.02,190.66,187.83,190.1,2345400.0],["2015-07-17",194.68,200.8,194.38,198.44,5829500.0],["2015-07-20",199.55,201.64,197.23,199.61,2896500.0],["2015-07-21",199.49,203.48,198.23,202.4,2580100.0],["2015-07-22",201.66,206.84,200.52,205.74,3418300.0],["2015-07-23",207.32,209.75,206.5,207.63,3469000.0],["2015-07-24",209.91,210.0,205.25,206.25,3450200.0],["2015-07-27",197.85,199.94,195.11,197.68,9580200.0],["2015-07-28",172.6,172.81,162.0,168.03,27423400.0],["2015-07-29",169.2,170.24,167.14,170.01,8317600.0],["2015-07-30",172.5,175.68,171.34,174.47,7029000.0],["2015-07-31",174.5,175.75,172.51,172.66,4180800.0],["2015-08-03",170.82,171.67,166.1,169.14,5375900.0],["2015-08-04",168.6,170.45,167.78,170.32,2620000.0],["2015-08-05",171.68,173.76,171.3,172.74,3260900.0],["2015-08-06",172.7,176.23,172.56,174.46,4397300.0],["2015-08-07",175.21,177.22,173.75,176.08,3942300.0],["2015-08-10",177.83,179.06,175.0,176.85,3055400.0],["2015-08-11",173.69,174.04,166.31,167.94,5257500.0],["2015-08-12",164.52,164.73,156.8,160.82,10247600.0],["2015-08-13",162.66,163.7,160.05,160.89,4683600.0],["2015-08-14",160.8,166.24,160.54,164.24,5062300.0],["2015-08-17",163.55,167.95,163.51,167.43,3359700.0],["2015-08-18",164.06,168.51,163.76,166.11,4112000.0],["2015-08-19",165.1,165.68,160.27,162.89,5767300.0],["2015-08-20",160.41,161.24,157.2,157.4,5381700.0],["2015-08-21",154.45,157.99,152.76,152.91,6364900.0],["2015-08-24",125.15,145.38,100.0,141.08,11160600.0],["2015-08-25",149.7,153.18,135.61,136.99,8449600.0],["2015-08-26",139.9,143.33,136.06,142.4,8315600.0],["2015-08-27",147.25,152.98,147.11,152.06,5880100.0],["2015-08-28",150.17,153.76,150.0,152.13,3983800.0],["2015-08-31",152.44,153.34,146.1,147.25,3381100.0],["2015-09-01",142.93,147.43,142.7,143.57,4561900.0],["2015-09-02",146.06,148.16,143.76,148.15,1946200.0],["2015-09-03",149.0,149.64,146.27,149.08,2983700.0],["2015-09-04",146.21,147.69,144.15,146.0,3378900.0],["2015-09-08",151.34,152.87,146.03,148.18,4899800.0],["2015-09-09",150.25,153.42,149.01,150.11,2878300.0],["2015-09-10",149.2,149.86,145.8,146.75,3710300.0],["2015-09-11",146.62,146.62,142.52,144.03,4924400.0],["2015-09-14",143.92,143.98,140.02,141.27,3794500.0],["2015-09-15",140.0,144.06,139.1,141.4,4437600.0],["2015-09-16",144.7,151.45,144.15,150.35,4838100.0],["2015-09-17",149.1,151.29,146.65,147.06,5176600.0],["2015-09-18",144.22,146.0,142.27,142.57,3282600.0],["2015-09-21",143.91,144.57,140.51,140.84,2888500.0],["2015-09-22",139.15,139.59,135.4,136.12,4429000.0],["2015-09-23",137.84,137.97,132.24,132.37,4571200.0],["2015-09-24",131.35,133.82,130.77,132.59,4840500.0],["2015-09-25",135.41,135.84,133.05,134.34,3530500.0],["2015-09-28",133.01,135.41,132.36,133.06,4045400.0],["2015-09-29",133.09,137.72,132.01,136.68,3389100.0],["2015-09-30",136.86,139.6,136.01,137.41,2625600.0],["2015-10-01",138.32,138.78,135.31,137.53,2997700.0],["2015-10-02",136.6,149.09,136.31,148.51,6158900.0],["2015-10-05",149.55,150.38,145.5,149.62,3757000.0],["2015-10-06",149.28,154.47,148.13,149.8,3164200.0],["2015-10-07",146.0,149.0,143.81,144.77,6807000.0],["2015-10-08",144.0,144.17,139.9,141.26,5545200.0],["2015-10-09",142.03,144.77,141.31,144.22,2853300.0],["2015-10-12",145.52,145.94,142.03,144.07,2427700.0],["2015-10-13",142.19,147.23,142.11,146.5,2692600.0],["2015-10-14",146.5,146.85,144.12,145.02,2374300.0],["2015-10-15",147.04,150.3,145.66,150.24,3583600.0],["2015-10-16",149.4,152.38,147.86,151.0,3661300.0],["2015-10-19",150.5,155.86,149.04,154.68,3966800.0],["2015-10-20",154.82,154.98,151.52,153.21,2971700.0],["2015-10-21",152.22,152.49,147.62,149.63,3045500.0],["2015-10-22",150.77,154.84,150.31,153.5,2156100.0],["2015-10-23",158.9,159.87,156.06,157.6,4210000.0],["2015-10-26",169.47,172.99,165.83,166.24,9115700.0],["2015-10-27",168.79,174.75,168.61,173.86,6576700.0],["2015-10-28",173.28,174.48,167.66,172.54,4874700.0],["2015-10-29",172.54,172.7,167.89,168.99,5011600.0],["2015-10-30",176.88,189.55,175.9,187.47,12645500.0],["2015-11-02",185.4,195.81,185.39,195.19,6635800.0],["2015-11-03",194.5,198.32,192.04,192.5,6053400.0],["2015-11-04",194.21,199.4,194.21,197.92,4720600.0],["2015-11-05",198.07,200.98,194.7,198.91,3941600.0],["2015-11-06",197.25,200.39,196.5,200.3,3792600.0],["2015-11-09",198.65,200.28,193.01,194.01,3998600.0],["2015-11-10",193.14,198.45,189.55,196.99,4368500.0],["2015-11-11",198.2,202.99,196.3,199.49,4544100.0],["2015-11-12",198.8,200.86,197.54,198.14,3158900.0],["2015-11-13",195.61,197.13,192.85,193.95,4097100.0],["2015-11-16",192.04,201.24,191.0,198.72,4217000.0],["2015-11-17",199.42,200.0,195.75,196.83,2443700.0],["2015-11-18",196.71,204.82,196.52,204.73,4569800.0],["2015-11-19",204.65,210.9,204.65,207.8,5391300.0],["2015-11-20",208.3,209.61,206.25,206.69,3749000.0],["2015-11-23",206.81,209.0,205.26,207.46,3633500.0],["2015-11-24",206.75,207.5,202.81,205.33,3333700.0],["2015-11-25",204.96,207.58,200.7,201.8,3843000.0],["2015-11-27",200.23,205.76,198.7,205.58,3285300.0],["2015-11-30",206.21,217.97,202.55,217.97,26201500.0],["2015-12-01",213.39,214.11,210.01,214.11,6677600.0],["2015-12-02",213.85,214.53,210.55,211.36,4010600.0],["2015-12-03",213.25,215.2,205.83,207.48,4230100.0],["2015-12-04",208.0,210.03,206.56,208.3,3476600.0],["2015-12-07",207.99,211.74,207.77,208.54,3426100.0],["2015-12-08",204.29,206.52,200.69,205.02,3930000.0],["2015-12-09",204.0,205.0,200.01,200.46,3368100.0],["2015-12-10",201.71,201.97,197.68,200.01,3126400.0],["2015-12-11",196.1,197.0,193.01,193.68,3662400.0],["2015-12-14",193.89,196.09,193.32,193.89,3223500.0],["2015-12-15",196.0,200.89,195.24,199.13,3648900.0],["2015-12-16",201.07,201.3,197.11,199.34,3275700.0],["2015-12-17",200.72,201.26,196.82,196.94,2744700.0],["2015-12-18",195.54,196.38,190.88,191.92,3514700.0],["2015-12-21",193.8,198.69,193.64,197.44,2710800.0],["2015-12-22",198.09,198.5,195.17,197.03,2028700.0],["2015-12-23",197.31,198.42,196.29,196.53,1422300.0],["2015-12-24",197.6,197.6,193.75,193.93,1070400.0],["2015-12-28",191.23,193.63,188.45,192.8,2208600.0],["2015-12-29",193.32,195.56,193.29,194.68,2041800.0],["2015-12-30",195.18,195.58,192.0,192.13,1319200.0],["2015-12-31",190.58,191.58,188.33,189.04,1879200.0],["2016-01-04",181.29,185.54,180.6,184.03,4328000.0],["2016-01-05",186.71,189.84,185.34,187.37,3367900.0],["2016-01-06",185.03,187.29,183.56,185.61,2280600.0],["2016-01-07",176.3,180.98,171.46,174.37,7009100.0],["2016-01-08",177.59,178.95,170.72,171.34,4682800.0],["2016-01-11",172.0,172.84,167.71,170.37,3202300.0],["2016-01-12",172.4,173.49,169.82,172.91,3039600.0],["2016-01-13",174.25,175.36,164.0,166.04,3961500.0],["2016-01-14",166.3,174.88,163.01,172.23,4082200.0],["2016-01-15",163.76,165.31,158.12,163.92,6350300.0],["2016-01-19",167.52,171.84,163.98,166.03,3415700.0],["2016-01-20",161.04,169.33,159.78,164.99,5116300.0],["2016-01-21",165.99,172.5,163.13,169.56,3483200.0],["2016-01-22",173.55,174.77,168.77,171.17,2619200.0],["2016-01-25",171.12,173.74,167.31,167.54,2499600.0],["2016-01-26",166.67,168.36,162.89,167.08,2397900.0],["2016-01-27",167.09,167.91,157.42,158.27,4064400.0],["2016-01-28",161.87,162.78,154.53,156.94,4584700.0],["2016-01-29",159.24,163.64,158.5,163.27,4531600.0],["2016-02-01",160.27,161.9,156.13,161.1,3640500.0],["2016-02-02",162.1,163.0,154.14,154.82,2750500.0],["2016-02-03",155.84,157.55,150.84,153.08,3433000.0],["2016-02-04",154.12,155.17,150.63,152.59,3102700.0],["2016-02-05",151.85,152.03,144.48,145.34,4126800.0],["2016-02-08",142.49,147.2,142.25,145.05,4149700.0],["2016-02-09",142.54,145.31,139.61,140.68,5253200.0],["2016-02-10",142.78,149.81,142.38,143.78,4126200.0],["2016-02-11",140.61,143.42,139.94,141.21,3095300.0],["2016-02-12",148.0,154.15,147.49,152.73,5586500.0],["2016-02-16",158.5,163.84,155.42,157.52,5286100.0],["2016-02-17",159.96,164.7,156.43,163.53,3848400.0],["2016-02-18",165.24,166.0,160.27,160.7,3327300.0],["2016-02-19",160.0,166.0,159.15,164.47,3055200.0],["2016-02-22",166.54,169.45,164.3,168.67,3086700.0],["2016-02-23",167.2,167.42,159.64,161.02,4031000.0],["2016-02-24",159.0,164.11,154.79,162.75,4539800.0],["2016-02-25",160.05,161.58,156.0,158.22,6180000.0],["2016-02-26",175.24,176.81,172.2,173.8,8881800.0],["2016-02-29",172.2,175.46,171.36,173.42,3966500.0],["2016-03-01",175.69,180.73,175.38,180.2,4191000.0],["2016-03-02",181.84,182.0,175.26,176.94,3078600.0],["2016-03-03",177.05,178.94,175.34,177.3,2499700.0],["2016-03-04",178.97,180.59,175.25,178.55,2942700.0],["2016-03-07",178.0,180.0,175.89,177.2,1929300.0],["2016-03-08",175.05,176.24,172.64,172.81,2384100.0],["2016-03-09",173.56,176.53,169.28,176.5,2820100.0],["2016-03-10",177.0,179.64,173.76,176.08,2323900.0],["2016-03-11",176.43,183.86,176.43,182.98,2845100.0],["2016-03-14",182.5,187.55,181.75,182.02,2738500.0],["2016-03-15",180.72,182.57,179.51,180.22,1627000.0],["2016-03-16",179.08,183.05,178.26,183.05,1912000.0],["2016-03-17",183.74,184.98,182.09,183.44,1783000.0],["2016-03-18",184.82,189.7,184.77,187.92,3245800.0],["2016-03-21",187.8,189.8,185.56,187.12,1598300.0],["2016-03-22",185.27,188.74,185.0,188.4,1571000.0],["2016-03-23",187.6,188.43,181.82,183.84,2228700.0],["2016-03-24",181.46,184.99,181.03,184.86,1649600.0],["2016-03-28",185.33,186.0,182.27,185.17,1150400.0],["2016-03-29",185.47,191.48,185.06,189.84,2519700.0],["2016-03-30",191.05,193.0,188.3,189.89,2733500.0],["2016-03-31",189.48,193.73,189.38,190.88,2380200.0],["2016-04-01",188.79,190.56,185.89,190.33,2443000.0],["2016-04-04",190.39,192.35,187.51,188.97,1741800.0],["2016-04-05",187.63,187.89,182.15,183.8,2977100.0],["2016-04-06",183.57,187.27,183.02,186.82,1928300.0],["2016-04-07",185.74,187.6,181.44,182.53,1835900.0],["2016-04-08",184.6,186.3,182.7,183.98,1714700.0],["2016-04-11",185.76,187.15,184.76,185.07,1896000.0],["2016-04-12",186.03,188.7,185.58,187.4,1714600.0],["2016-04-13",191.0,195.6,190.42,193.98,3264600.0],["2016-04-14",194.98,197.5,192.81,195.72,2031800.0],["2016-04-15",195.32,195.41,191.76,193.22,1641700.0],["2016-04-18",191.92,193.99,191.26,192.94,1500000.0],["2016-04-19",193.44,195.25,190.67,194.52,2123200.0],["2016-04-20",193.5,194.76,192.6,193.67,1496300.0],["2016-04-21",194.06,195.96,191.75,192.74,1726600.0],["2016-04-22",190.03,192.7,188.03,190.76,2015800.0],["2016-04-25",190.91,192.41,186.54,188.04,1754900.0],["2016-04-26",188.68,190.88,186.37,188.25,1892900.0],["2016-04-27",187.52,189.07,184.44,187.95,2257000.0],["2016-04-28",187.35,190.33,185.54,186.02,3611300.0],["2016-04-29",189.5,201.0,189.0,194.3,6954700.0],["2016-05-02",185.33,185.33,176.5,178.91,10170300.0],["2016-05-03",175.8,176.38,172.0,174.36,5482300.0],["2016-05-04",172.04,178.15,171.5,177.28,4009200.0],["2016-05-05",177.64,179.7,174.13,175.22,3559300.0],["2016-05-06",173.91,176.8,172.11,173.94,3112600.0],["2016-05-09",165.84,172.36,165.1,169.49,6555200.0],["2016-05-10",170.75,171.0,165.42,166.21,5456200.0],["2016-05-11",165.88,166.27,161.12,163.05,6152100.0],["2016-05-12",164.04,164.5,158.38,161.28,4103000.0],["2016-05-13",160.66,162.71,159.12,159.75,3131800.0],["2016-05-16",161.92,168.95,161.31,167.96,5489900.0],["2016-05-17",168.59,172.95,167.65,171.04,5064900.0],["2016-05-18",169.75,171.53,167.67,169.45,3222800.0],["2016-05-19",168.75,169.83,164.93,168.51,2423100.0],["2016-05-20",169.41,171.1,168.33,170.05,2255300.0],["2016-05-23",170.69,171.5,169.43,169.77,1627200.0],["2016-05-24",171.55,178.11,169.92,175.91,4630800.0],["2016-05-25",176.99,178.81,175.21,176.71,3567500.0],["2016-05-26",176.19,177.78,175.0,177.67,3541300.0],["2016-05-27",178.29,185.28,178.28,185.01,5600300.0],["2016-05-31",185.15,185.51,176.61,178.54,24063000.0],["2016-06-01",176.53,177.77,174.26,176.53,4783300.0],["2016-06-02",177.2,179.0,174.75,175.64,3210400.0],["2016-06-03",176.64,177.5,172.33,173.74,2961700.0],["2016-06-06",174.73,176.06,173.8,174.62,1873000.0],["2016-06-07",175.87,175.87,170.81,170.86,2401200.0],["2016-06-08",172.04,172.2,168.46,168.71,2484800.0],["2016-06-09",168.0,169.3,166.15,168.99,2262200.0],["2016-06-10",166.58,167.45,164.0,164.28,2446800.0],["2016-06-13",161.01,164.86,160.0,163.55,3829900.0],["2016-06-14",159.26,170.19,159.13,160.84,10154400.0],["2016-06-15",161.61,162.18,160.06,161.03,3771000.0],["2016-06-16",160.58,166.17,159.5,165.52,4452800.0],["2016-06-17",165.42,165.84,161.85,162.68,3220700.0],["2016-06-20",165.57,172.29,165.57,166.53,3463500.0],["2016-06-21",167.44,168.39,162.72,162.8,3036300.0],["2016-06-22",162.49,165.52,161.0,162.22,2778600.0],["2016-06-23",163.51,164.96,162.55,163.92,2028500.0],["2016-06-24",158.87,163.63,158.01,159.12,3182300.0],["2016-06-27",158.24,158.55,155.28,156.92,3210200.0],["2016-06-28",160.1,162.98,159.56,160.41,2171900.0],["2016-06-29",163.1,166.5,162.14,164.41,2468300.0],["2016-06-30",165.07,165.26,162.1,165.15,1809300.0],["2016-07-01",165.24,166.62,162.9,165.19,1775600.0],["2016-07-05",164.42,165.5,161.0,161.87,2365000.0],["2016-07-06",160.98,161.87,157.88,161.56,2157200.0],["2016-07-07",162.5,165.86,161.56,163.42,2013900.0],["2016-07-08",159.21,161.05,155.28,159.8,6899500.0],["2016-07-11",160.7,167.9,160.7,167.03,4073100.0],["2016-07-12",169.89,172.76,163.91,164.98,3554300.0],["2016-07-13",165.38,166.0,162.57,164.16,2320800.0],["2016-07-14",166.65,166.8,163.61,164.85,2079600.0],["2016-07-15",164.86,165.26,161.85,162.74,2378100.0],["2016-07-18",162.74,165.01,160.75,164.79,2327000.0],["2016-07-19",162.9,165.28,159.11,161.19,4350800.0],["2016-07-20",161.21,161.79,159.5,160.65,3332700.0],["2016-07-21",161.47,162.87,160.6,161.4,2358000.0],["2016-07-22",162.06,162.64,160.45,160.88,1595300.0],["2016-07-25",159.3,160.37,157.54,160.25,2920800.0],["2016-07-26",159.89,164.79,159.46,164.03,2697500.0],["2016-07-27",164.0,165.67,162.82,165.5,2036300.0],["2016-07-28",166.9,167.86,165.15,165.63,3594300.0],["2016-07-29",161.01,161.55,156.23,159.6,7858300.0],["2016-08-01",159.8,164.11,158.62,163.23,4264000.0],["2016-08-02",162.16,164.5,160.33,160.75,1850800.0],["2016-08-03",161.12,163.2,160.13,162.24,1740700.0],["2016-08-04",162.72,164.16,161.34,162.56,1748300.0],["2016-08-05",163.5,168.24,163.21,167.38,2991500.0],["2016-08-08",167.15,169.49,165.73,166.45,1769600.0],["2016-08-09",165.9,166.56,164.68,165.54,1298600.0],["2016-08-10",166.46,167.45,165.0,165.63,1448700.0],["2016-08-11",168.13,168.75,166.51,167.72,1550800.0],["2016-08-12",167.57,168.55,166.32,167.98,1841000.0],["2016-08-15",169.22,174.96,169.0,172.95,3448600.0],["2016-08-16",173.0,174.42,170.9,173.3,2642200.0],["2016-08-17",173.98,174.0,172.01,172.73,2426900.0],["2016-08-18",173.03,175.8,172.68,175.4,2535600.0],["2016-08-19",175.26,178.88,174.86,177.53,2906700.0],["2016-08-22",177.88,178.0,173.18,173.85,2766600.0],["2016-08-23",174.26,175.41,173.16,173.49,1803800.0],["2016-08-24",174.04,175.0,170.9,171.49,1673500.0],["2016-08-25",171.6,174.1,171.47,172.85,1340600.0],["2016-08-26",172.85,175.6,172.07,173.47,1439900.0],["2016-08-29",173.89,173.9,171.48,173.65,1655200.0],["2016-08-30",174.23,177.74,173.88,175.45,1947500.0],["2016-08-31",172.24,172.98,169.85,171.07,3050300.0],["2016-09-01",171.85,176.83,171.77,176.55,3608500.0],["2016-09-02",178.0,179.68,177.19,177.78,2139600.0],["2016-09-06",181.7,189.34,181.23,189.06,8176500.0],["2016-09-07",189.33,192.88,188.61,189.15,4264600.0],["2016-09-08",189.09,190.87,187.09,187.5,2383700.0],["2016-09-09",186.48,186.84,181.67,182.1,3597400.0],["2016-09-12",178.08,184.92,177.33,184.13,2779100.0],["2016-09-13",182.79,183.78,180.64,181.9,2413100.0],["2016-09-14",182.0,184.75,181.28,182.18,1975900.0],["2016-09-15",182.89,187.4,182.74,186.5,2109700.0],["2016-09-16",186.27,186.27,183.53,185.01,1919400.0],["2016-09-19",186.0,187.0,184.03,184.74,1910800.0],["2016-09-20",186.63,189.0,185.88,186.37,2414300.0],["2016-09-21",187.85,196.31,187.3,196.03,5742200.0],["2016-09-22",197.0,197.8,193.68,195.45,3619800.0],["2016-09-23",193.24,197.0,190.3,191.72,3253000.0],["2016-09-26",189.53,189.66,187.14,188.86,1861000.0],["2016-09-27",189.0,192.42,188.85,190.83,1606100.0],["2016-09-28",186.71,188.31,185.21,187.74,2488400.0],["2016-09-29",186.6,186.96,181.5,182.23,3628100.0],["2016-09-30",183.95,184.63,180.63,182.07,2183700.0],["2016-10-03",182.84,184.5,181.62,183.54,1742900.0],["2016-10-04",184.0,187.24,183.52,184.08,2132200.0],["2016-10-05",185.89,185.89,183.28,184.11,1481500.0],["2016-10-06",183.75,184.13,181.09,181.52,1757200.0],["2016-10-07",182.23,182.73,178.87,179.8,2386500.0],["2016-10-10",181.17,182.32,180.88,181.49,1308700.0],["2016-10-11",181.2,182.75,175.55,177.04,2932500.0],["2016-10-12",177.0,178.01,174.71,175.41,2165300.0],["2016-10-13",173.3,175.19,171.89,174.61,1699000.0],["2016-10-14",176.48,178.18,174.61,175.51,1800000.0],["2016-10-17",175.18,177.03,173.8,175.15,1338300.0],["2016-10-18",177.92,178.76,175.64,175.65,1627100.0],["2016-10-19",177.5,177.5,174.7,176.2,920300.0],["2016-10-20",175.75,176.25,174.01,175.17,1543000.0],["2016-10-21",174.8,177.5,173.85,176.76,2065100.0],["2016-10-24",178.77,181.2,177.78,180.86,2077200.0],["2016-10-25",181.99,181.99,176.07,176.68,1893000.0],["2016-10-26",175.0,175.2,172.33,172.82,2426500.0],["2016-10-27",173.47,176.54,172.61,175.1,3596000.0],["2016-10-28",180.74,185.2,179.27,179.59,6649200.0],["2016-10-31",178.17,182.64,176.08,176.86,3268800.0],["2016-11-01",176.75,177.35,172.29,173.49,2875000.0],["2016-11-02",173.55,173.55,167.51,168.78,3563600.0],["2016-11-03",168.0,172.0,168.0,168.57,2457500.0],["2016-11-04",166.44,169.42,166.0,167.7,2034600.0],["2016-11-07",171.4,172.78,170.18,171.56,2305800.0],["2016-11-08",171.6,172.0,169.42,170.92,1298200.0],["2016-11-09",166.5,168.84,165.4,168.66,3060900.0],["2016-11-10",168.91,169.12,162.0,163.47,3963200.0],["2016-11-11",162.39,164.43,159.54,162.95,3004100.0],["2016-11-14",160.61,164.73,160.61,161.73,1867700.0],["2016-11-15",163.99,167.98,163.8,164.44,1784800.0],["2016-11-16",164.21,168.41,163.14,166.74,2012600.0],["2016-11-17",167.51,168.35,165.52,166.21,1471600.0],["2016-11-18",165.93,167.0,163.93,164.38,1506700.0],["2016-11-21",165.0,167.25,164.5,165.69,1291100.0],["2016-11-22",167.5,167.5,163.56,164.47,1595300.0],["2016-11-23",163.36,164.64,161.69,163.63,1421200.0],["2016-11-25",165.0,165.6,163.62,164.44,924600.0],["2016-11-28",165.13,168.0,164.06,167.0,2219500.0],["2016-11-29",166.01,171.24,166.0,169.18,2548600.0],["2016-11-30",169.99,171.55,166.49,166.95,2579700.0],["2016-12-01",167.52,167.82,161.8,163.08,2275200.0],["2016-12-02",162.95,163.88,160.79,161.67,1948900.0],["2016-12-05",161.72,165.39,161.56,164.32,1413600.0],["2016-12-06",165.01,165.74,163.55,165.17,1280500.0],["2016-12-07",165.54,169.56,164.37,169.33,1857100.0],["2016-12-08",168.92,169.74,166.33,167.75,1944500.0],["2016-12-09",168.49,171.1,168.34,170.82,2375800.0],["2016-12-12",168.63,169.28,167.01,168.48,2931900.0],["2016-12-13",169.33,173.0,169.0,171.46,3170500.0],["2016-12-14",170.9,172.54,169.63,169.83,1497300.0],["2016-12-15",169.21,169.63,165.62,165.78,2031800.0],["2016-12-16",166.42,167.92,164.65,164.93,2368800.0],["2016-12-19",164.44,164.93,162.34,163.69,1927900.0],["2016-12-20",164.26,167.01,164.0,165.28,1506500.0],["2016-12-21",165.0,165.99,163.8,163.92,1342800.0],["2016-12-22",163.29,165.27,162.02,162.89,1496500.0],["2016-12-23",163.28,164.62,162.53,163.62,1049000.0],["2016-12-27",163.63,166.47,163.07,164.77,940600.0],["2016-12-28",165.12,167.01,164.76,165.54,1670200.0],["2016-12-29",165.61,167.59,165.46,166.5,1586900.0],["2016-12-30",166.76,167.23,163.56,164.41,1503000.0],["2017-01-03",166.3,169.66,165.82,168.3,2314700.0],["2017-01-04",169.74,173.26,168.3,171.96,2033200.0],["2017-01-05",172.65,177.84,172.5,177.47,2733000.0],["2017-01-06",176.28,177.28,173.25,176.38,2254700.0],["2017-01-09",178.0,179.72,176.82,177.16,1760400.0],["2017-01-10",179.83,183.0,178.3,180.31,2922300.0],["2017-01-11",179.57,180.18,176.8,179.32,1929900.0],["2017-01-12",178.8,179.47,175.66,177.57,2680100.0],["2017-01-13",178.0,178.71,176.36,176.48,1411900.0],["2017-01-17",175.58,178.28,174.49,176.96,2073200.0],["2017-01-18",178.59,180.78,174.73,176.54,2005000.0],["2017-01-19",176.84,176.84,174.43,176.09,1430500.0],["2017-01-20",175.3,176.46,173.13,173.44,2048400.0],["2017-01-23",173.94,176.18,173.28,175.97,2100600.0],["2017-01-24",177.7,179.0,175.5,176.05,1600400.0],["2017-01-25",177.4,179.0,176.25,176.61,2122000.0],["2017-01-26",177.65,177.67,174.65,174.95,2194200.0],["2017-01-27",175.0,175.0,173.22,174.1,1575700.0],["2017-01-30",173.16,174.97,171.72,174.72,1358900.0],["2017-01-31",173.68,176.18,173.01,175.07,1325800.0],["2017-02-01",176.73,176.73,172.55,173.82,1216400.0],["2017-02-02",173.51,175.18,172.46,173.4,962600.0],["2017-02-03",174.96,176.59,173.56,175.17,1578100.0],["2017-02-06",175.79,179.08,175.15,177.81,2320900.0],["2017-02-07",179.58,179.6,176.75,178.17,1535200.0],["2017-02-08",179.16,182.41,177.53,181.5,2114200.0],["2017-02-09",181.23,183.46,181.06,181.5,1743700.0],["2017-02-10",182.58,184.16,181.21,183.99,2149800.0],["2017-02-13",184.5,185.44,183.33,184.31,2428500.0],["2017-02-14",184.01,185.66,182.28,182.77,1932000.0],["2017-02-15",183.65,185.14,182.81,183.58,1203400.0],["2017-02-16",183.62,186.75,182.77,184.94,2301500.0],["2017-02-17",183.92,185.21,183.33,185.17,1622700.0],["2017-02-21",185.23,185.93,183.31,185.62,3465400.0],["2017-02-22",185.0,187.98,184.97,186.01,2698600.0],["2017-02-23",187.89,188.54,183.91,184.64,3812900.0],["2017-02-24",181.0,181.75,173.91,175.17,7534000.0],["2017-02-27",175.17,176.28,171.73,172.97,3520700.0],["2017-02-28",172.8,175.92,172.8,174.13,2392000.0],["2017-03-01",176.44,176.79,175.13,175.33,1799100.0],["2017-03-02",175.33,176.49,172.97,174.48,2108800.0],["2017-03-03",174.53,175.71,173.28,173.79,1115700.0],["2017-03-06",174.15,174.15,172.38,173.3,1223300.0],["2017-03-07",172.77,174.0,171.24,173.74,1366200.0],["2017-03-08",173.81,175.3,173.3,173.87,1228500.0],["2017-03-09",174.03,175.2,172.94,173.32,1943400.0],["2017-03-10",173.55,173.91,171.93,172.74,1802700.0],["2017-03-13",172.89,174.11,172.5,173.25,1549400.0],["2017-03-14",173.0,173.5,172.01,172.84,1015500.0],["2017-03-15",173.01,173.31,170.42,172.04,2651300.0],["2017-03-16",173.54,177.55,173.4,176.57,4043600.0],["2017-03-17",176.89,178.86,176.18,176.62,2017400.0],["2017-03-20",177.1,177.86,174.59,176.13,1829100.0],["2017-03-21",177.5,177.7,170.27,171.4,3351300.0],["2017-03-22",169.82,169.82,167.75,169.56,3482600.0],["2017-03-23",168.75,170.02,167.25,169.61,2847700.0],["2017-03-24",170.39,170.47,167.85,168.26,2157600.0],["2017-03-27",166.23,170.67,166.0,168.93,2047800.0],["2017-03-28",168.93,170.67,168.58,169.79,2059200.0],["2017-03-29",170.0,172.1,169.34,170.66,1510600.0],["2017-03-30",171.71,172.62,171.17,172.36,2380700.0],["2017-03-31",171.46,173.95,171.46,172.52,2537000.0],["2017-04-03",173.0,175.9,173.0,175.0,2352400.0],["2017-04-04",174.76,176.66,174.13,175.2,1899200.0],["2017-04-05",175.35,176.31,172.46,172.92,2187200.0],["2017-04-06",173.8,174.73,173.04,173.38,2057900.0],["2017-04-07",173.68,173.94,171.17,172.44,1963500.0],["2017-04-10",172.3,174.68,172.17,174.22,1701000.0],["2017-04-11",173.97,175.24,172.58,173.01,1844500.0],["2017-04-12",172.47,174.87,172.33,173.61,1205400.0],["2017-04-13",173.55,174.76,172.46,172.61,1336700.0],["2017-04-17",172.61,173.8,172.61,173.31,1365700.0],["2017-04-18",173.31,174.56,172.07,174.47,1806600.0],["2017-04-19",175.62,181.18,175.34,177.81,3998400.0],["2017-04-20",178.99,180.38,178.41,178.64,2478500.0],["2017-04-21",180.4,180.4,177.86,178.08,1628700.0],["2017-04-24",180.0,180.65,179.54,180.03,1908400.0],["2017-04-25",182.86,187.5,182.33,186.99,3750300.0],["2017-04-26",187.9,188.0,184.9,186.67,2895000.0],["2017-04-27",187.81,188.6,186.1,187.86,3169500.0],["2017-04-28",181.08,182.96,176.07,180.23,7429400.0],["2017-05-01",180.45,181.17,177.19,180.06,3487000.0],["2017-05-02",180.1,180.4,178.0,178.64,2431500.0],["2017-05-03",179.01,179.01,176.9,177.4,2017200.0],["2017-05-04",177.89,178.0,176.28,176.71,2128900.0],["2017-05-05",176.3,178.3,174.77,178.03,2328200.0],["2017-05-08",178.5,178.54,176.68,177.47,2407900.0],["2017-05-09",178.9,183.59,178.36,182.98,3479400.0],["2017-05-10",182.37,184.93,181.62,183.57,2868100.0],["2017-05-11",183.54,187.33,182.96,186.6,3211500.0],["2017-05-12",186.25,187.98,185.67,186.83,1816600.0],["2017-05-15",187.08,187.46,185.24,186.14,1993000.0],["2017-05-16",186.83,192.37,186.39,190.64,3926600.0],["2017-05-17",187.97,190.71,185.68,186.05,3586900.0],["2017-05-18",182.68,183.62,181.29,182.43,4685700.0],["2017-05-19",183.17,189.42,182.89,188.76,3863900.0],["2017-05-22",190.0,193.56,188.08,191.69,2921500.0],["2017-05-23",192.7,193.56,190.37,191.8,2147900.0],["2017-05-24",191.03,191.99,189.97,190.63,2804800.0],["2017-05-25",191.23,193.0,189.83,191.95,2175400.0],["2017-05-26",192.78,193.74,190.09,190.39,1567700.0],["2017-05-30",190.94,192.29,189.36,189.88,1915000.0],["2017-05-31",189.95,190.49,184.32,186.1,3396400.0],["2017-06-01",186.15,188.1,185.59,187.26,2071200.0],["2017-06-02",188.6,189.25,187.0,187.6,1192500.0],["2017-06-05",188.71,188.71,185.21,187.31,1424800.0],["2017-06-06",186.73,187.2,184.51,185.75,2080600.0],["2017-06-07",186.24,188.59,184.75,187.53,2451900.0],["2017-06-08",191.6,192.38,183.68,185.75,4895000.0],["2017-06-09",186.03,186.1,178.21,181.07,4089200.0],["2017-06-12",180.0,182.15,177.31,180.06,3057800.0],["2017-06-13",181.52,181.52,177.24,179.19,2571200.0],["2017-06-14",180.6,180.82,176.2,178.2,2142800.0],["2017-06-15",176.19,176.99,173.52,176.33,2718400.0],["2017-06-16",176.41,176.41,173.66,173.88,2497100.0],["2017-06-19",176.38,179.23,175.8,176.93,2510700.0],["2017-06-20",177.69,178.42,176.93,177.85,1763400.0],["2017-06-21",179.14,181.0,177.93,180.17,2074900.0],["2017-06-22",179.25,180.71,177.99,179.33,1751200.0],["2017-06-23",180.32,180.55,177.61,178.14,1765200.0],["2017-06-26",180.59,181.74,178.35,178.46,2062200.0],["2017-06-27",178.52,178.65,175.1,175.6,2529400.0],["2017-06-28",177.0,178.72,175.83,178.0,2635100.0],["2017-06-29",177.54,180.46,177.22,179.63,3128000.0],["2017-06-30",180.44,180.88,178.31,178.86,2083700.0],["2017-07-03",179.9,183.5,179.63,179.97,1917200.0],["2017-07-05",186.37,187.25,182.17,183.83,4449600.0],["2017-07-06",183.88,183.89,180.68,181.79,2415300.0],["2017-07-07",181.79,182.78,179.92,181.4,1444500.0],["2017-07-10",182.31,183.94,181.59,182.93,1467000.0],["2017-07-11",183.2,184.56,181.83,184.41,1541300.0],["2017-07-12",185.81,187.56,185.26,186.76,1897100.0],["2017-07-13",187.47,188.98,186.15,186.92,2229700.0],["2017-07-14",187.99,189.0,187.53,188.55,1664900.0],["2017-07-17",189.12,191.78,186.89,188.23,2800900.0],["2017-07-18",187.23,190.1,186.69,189.51,1779100.0],["2017-07-19",190.8,192.35,189.56,190.91,2137400.0],["2017-07-20",192.26,192.86,190.79,191.32,1571300.0],["2017-07-21",190.96,193.2,190.56,193.18,1856800.0],["2017-07-24",193.98,199.25,193.02,198.65,3927700.0],["2017-07-25",198.5,198.65,195.97,197.05,2926200.0],["2017-07-26",196.85,201.23,196.75,201.17,3493000.0],["2017-07-27",204.01,205.6,197.11,201.0,5326400.0],["2017-07-28",211.01,225.6,208.8,220.0,12591500.0],["2017-07-31",223.59,230.0,223.05,226.35,8565200.0],["2017-08-01",227.14,227.98,222.17,225.6,4342200.0],["2017-08-02",224.12,224.64,218.58,221.96,3689400.0],["2017-08-03",221.0,227.97,220.55,227.39,3434900.0],["2017-08-04",227.28,230.34,225.7,226.05,3521100.0],["2017-08-07",225.6,228.99,224.77,227.16,2998400.0],["2017-08-08",226.6,233.37,226.54,229.45,4022100.0],["2017-08-09",227.19,230.49,225.36,230.3,2514600.0],["2017-08-10",227.5,228.99,220.47,222.57,4169100.0],["2017-08-11",218.6,224.66,216.2,223.49,3329900.0],["2017-08-14",223.51,224.77,221.0,223.69,2447800.0],["2017-08-15",226.1,227.66,223.57,225.33,2140400.0],["2017-08-16",228.0,228.98,225.71,226.14,2214000.0],["2017-08-17",226.42,227.02,220.36,221.05,2654500.0],["2017-08-18",220.77,221.19,218.5,220.69,3056100.0],["2017-08-21",223.5,227.95,221.88,222.48,2733900.0],["2017-08-22",224.49,226.49,222.78,226.11,2463900.0],["2017-08-23",224.85,225.71,223.63,224.99,1838200.0],["2017-08-24",226.12,226.75,224.11,224.86,2151500.0],["2017-08-25",224.96,229.43,224.44,225.55,2449100.0],["2017-08-28",225.92,226.79,219.36,219.99,3002400.0],["2017-08-29",216.0,221.7,213.53,220.69,2033700.0],["2017-08-30",221.8,224.71,220.36,223.88,1867700.0],["2017-08-31",224.0,228.68,222.61,228.05,2422000.0],["2017-09-01",228.26,233.79,226.61,232.64,2657500.0],["2017-09-05",231.29,232.47,224.58,225.3,3158500.0],["2017-09-06",226.0,228.96,223.54,226.97,2003100.0],["2017-09-07",226.0,233.54,225.71,233.18,2477200.0],["2017-09-08",232.78,235.0,228.73,229.23,1833600.0],["2017-09-11",232.39,234.62,232.21,233.5,2244800.0],["2017-09-12",234.95,237.93,233.84,237.6,2411700.0],["2017-09-13",237.57,239.0,235.45,236.41,2767700.0],["2017-09-14",235.0,238.46,234.8,237.33,2511600.0],["2017-09-15",237.87,239.16,235.21,235.21,5230300.0],["2017-09-18",236.79,240.43,235.58,239.07,2972500.0],["2017-09-19",239.03,240.13,235.7,237.85,2339400.0],["2017-09-20",238.5,240.4,235.51,237.96,2008500.0],["2017-09-21",239.21,239.69,235.35,238.92,2010500.0],["2017-09-22",237.82,242.7,237.19,240.57,1922400.0],["2017-09-25",239.87,239.9,230.58,234.49,3487400.0],["2017-09-26",236.29,240.0,234.99,236.19,2392400.0],["2017-09-27",240.02,240.75,237.36,239.82,2158600.0],["2017-09-28",238.47,242.37,237.2,241.28,1957500.0],["2017-09-29",242.03,248.0,242.03,247.69,3402400.0],["2017-10-02",248.62,250.57,246.5,248.67,2322300.0],["2017-10-03",250.0,250.49,246.51,247.0,2000700.0],["2017-10-04",246.26,247.0,243.67,243.97,1755200.0],["2017-10-05",246.49,247.5,242.22,245.27,2157200.0],["2017-10-06",244.83,247.86,244.16,247.69,1342800.0],["2017-10-09",248.16,254.28,247.43,252.22,2405400.0],["2017-10-10",254.36,262.69,253.52,262.41,4294500.0],["2017-10-11",261.06,263.44,258.51,260.32,2797500.0],["2017-10-12",259.53,261.36,258.06,259.33,2185600.0],["2017-10-13",260.11,264.66,259.61,262.68,2111000.0],["2017-10-16",264.98,273.07,264.0,272.82,3620200.0],["2017-10-17",273.7,274.97,269.44,270.32,3191100.0],["2017-10-18",271.1,271.49,266.97,268.97,2158600.0],["2017-10-19",262.26,265.53,259.15,264.52,2982900.0],["2017-10-20",268.4,269.8,264.35,264.9,2115500.0],["2017-10-23",266.1,267.87,261.51,266.13,2018000.0],["2017-10-24",266.2,266.8,263.12,264.0,1642800.0],["2017-10-25",264.68,268.51,257.69,263.04,3120800.0],["2017-10-26",262.06,265.51,259.47,260.62,3780100.0],["2017-10-27",241.82,247.39,235.73,239.37,10851300.0],["2017-10-30",240.96,244.55,232.44,236.42,5107700.0],["2017-10-31",238.0,244.41,235.03,243.94,3758200.0],["2017-11-01",247.71,251.18,245.26,245.43,3619000.0],["2017-11-02",246.37,247.23,239.5,242.09,2581800.0],["2017-11-03",242.65,244.39,240.32,241.54,1623100.0],["2017-11-06",242.71,246.7,240.8,244.53,1835100.0],["2017-11-07",246.62,247.92,242.41,243.47,1633500.0],["2017-11-08",243.63,244.53,238.8,241.18,2088900.0],["2017-11-09",237.99,240.55,236.29,240.06,2565400.0],["2017-11-10",239.58,239.58,236.5,237.4,1720500.0],["2017-11-13",234.69,238.46,232.02,237.37,1712900.0],["2017-11-14",236.6,237.0,232.92,234.92,1563700.0],["2017-11-15",232.01,234.84,226.01,234.21,2657200.0],["2017-11-16",236.71,240.71,234.26,239.32,2265600.0],["2017-11-17",241.8,243.04,239.01,239.27,2227800.0],["2017-11-20",241.0,242.63,237.66,238.54,2079600.0],["2017-11-21",242.0,246.9,240.2,244.3,2594800.0],["2017-11-22",246.75,252.9,246.39,249.65,3478300.0],["2017-11-24",249.5,250.37,245.73,249.42,1610900.0],["2017-11-27",246.0,248.97,245.62,247.02,2018800.0],["2017-11-28",249.0,249.0,241.91,244.03,2343800.0],["2017-11-29",242.32,243.88,229.01,235.49,3531600.0],["2017-11-30",237.38,239.19,235.19,238.58,3127900.0],["2017-12-01",233.65,238.64,232.51,235.07,2386700.0],["2017-12-04",237.71,237.91,226.35,229.66,3327000.0],["2017-12-05",226.0,234.1,225.5,231.75,2874900.0],["2017-12-06",228.35,231.89,227.22,231.15,2112500.0],["2017-12-07",231.16,235.66,231.01,233.01,1791500.0],["2017-12-08",236.91,237.74,234.43,234.59,2151500.0],["2017-12-11",235.5,236.63,233.17,233.54,1996900.0],["2017-12-12",231.51,232.95,229.92,232.73,1911700.0],["2017-12-13",234.88,237.17,231.85,233.24,2219200.0],["2017-12-14",233.06,233.15,227.81,231.82,2860100.0],["2017-12-15",233.0,233.48,229.31,233.48,5249200.0],["2017-12-18",235.82,241.49,234.9,240.93,2073300.0],["2017-12-19",241.59,242.0,235.13,235.62,2724600.0],["2017-12-20",236.04,236.95,231.29,233.37,1749100.0],["2017-12-21",234.48,240.83,234.01,239.49,2108600.0],["2017-12-22",237.76,241.79,237.45,239.05,1309000.0],["2017-12-26",237.21,238.77,235.38,237.83,1290500.0],["2017-12-27",237.5,239.14,235.61,237.71,930300.0],["2017-12-28",238.57,239.0,234.4,234.74,1006500.0],["2017-12-29",234.83,236.13,232.5,234.21,1136400.0],["2018-01-02",236.49,242.82,235.26,242.4,2690400.0],["2018-01-03",244.86,246.26,240.09,245.55,1906200.0],["2018-01-04",249.0,249.2,244.28,245.73,1575700.0],["2018-01-05",246.84,248.0,242.6,245.14,2604000.0],["2018-01-08",247.14,253.86,246.75,250.82,2416900.0],["2018-01-09",253.54,254.99,248.05,254.73,2619600.0],["2018-01-10",251.49,253.74,247.9,248.95,2185600.0],["2018-01-11",250.4,251.49,246.89,250.22,1732700.0],["2018-01-12",252.49,256.98,250.87,253.04,3040800.0],["2018-01-16",259.69,265.77,256.78,257.78,4102700.0],["2018-01-17",260.75,260.89,253.08,255.49,2217700.0],["2018-01-18",255.49,256.15,252.55,254.96,2041900.0],["2018-01-19",255.87,258.33,254.36,255.98,1846200.0],["2018-01-22",255.99,256.42,249.5,254.34,2301700.0],["2018-01-23",252.89,257.54,251.26,257.35,2244400.0],["2018-01-24",258.58,263.41,252.1,257.96,2865400.0],["2018-01-25",259.83,260.0,253.03,254.14,2192100.0],["2018-01-26",255.76,260.43,253.8,260.25,2396400.0],["2018-01-29",256.66,256.98,252.8,253.73,3344800.0],["2018-01-30",247.87,249.35,241.2,244.07,4629800.0],["2018-01-31",247.48,248.18,242.4,246.92,3644000.0],["2018-02-01",243.33,248.23,239.37,240.53,2771200.0],["2018-02-02",237.49,238.5,232.43,233.17,3330600.0],["2018-02-05",229.42,235.69,224.58,225.32,3956600.0],["2018-02-06",218.0,230.0,216.0,228.77,5054200.0],["2018-02-07",228.26,229.66,222.5,222.5,2418300.0],["2018-02-08",223.01,225.71,211.7,212.07,4157900.0],["2018-02-09",213.46,218.41,207.74,215.67,4769400.0],["2018-02-12",219.99,223.24,218.54,221.64,3085800.0],["2018-02-13",223.41,227.7,221.8,225.6,4713900.0],["2018-02-14",236.04,239.88,232.69,235.89,7950200.0],["2018-02-15",240.99,248.29,237.13,248.2,5593200.0],["2018-02-16",248.0,248.74,242.9,244.72,2198700.0],["2018-02-20",243.07,248.01,242.14,245.43,2223800.0],["2018-02-21",247.72,252.95,246.75,246.92,2419200.0],["2018-02-22",248.09,249.43,244.36,249.35,2355400.0],["2018-02-23",250.0,252.0,246.89,250.74,1791200.0],["2018-02-26",251.34,256.29,250.86,256.25,2596500.0],["2018-02-27",253.5,257.56,250.21,250.46,2696900.0],["2018-02-28",254.0,255.0,250.57,252.34,2672700.0],["2018-03-01",251.63,256.2,245.68,249.75,3005200.0],["2018-03-02",242.32,251.58,240.66,250.6,2433500.0],["2018-03-05",248.09,256.33,246.21,254.89,2272000.0],["2018-03-06",257.99,260.0,255.73,258.73,2600600.0],["2018-03-07",255.93,258.32,254.16,257.26,1662100.0],["2018-03-08",257.54,258.55,254.86,257.14,2285400.0],["2018-03-09",259.25,267.6,257.86,263.56,3757800.0],["2018-03-12",264.92,270.58,263.24,265.67,2576300.0],["2018-03-13",268.0,268.0,257.34,258.35,2566700.0],["2018-03-14",259.73,262.75,256.73,259.35,2346000.0],["2018-03-15",263.01,264.75,260.49,262.71,2506800.0],["2018-03-16",259.61,263.7,257.21,262.39,4646100.0],["2018-03-19",261.47,261.76,250.35,252.83,3095100.0],["2018-03-20",253.75,256.74,252.11,254.46,2361500.0],["2018-03-21",254.26,254.26,249.03,250.05,2643200.0],["2018-03-22",245.0,245.17,233.72,236.11,5101300.0],["2018-03-23",236.52,238.82,229.34,230.08,3980300.0],["2018-03-26",236.61,237.77,229.38,235.94,3331000.0],["2018-03-27",239.38,241.21,228.7,230.96,3135800.0],["2018-03-28",228.8,229.9,220.2,223.1,4251400.0],["2018-03-29",225.0,226.48,220.16,223.19,3787400.0],["2018-04-02",220.84,223.87,216.11,220.06,2693400.0],["2018-04-03",223.53,224.77,216.69,220.02,2347800.0],["2018-04-04",213.8,225.95,213.56,224.3,4102900.0],["2018-04-05",226.01,228.5,224.37,225.57,2103800.0],["2018-04-06",221.3,225.29,218.13,219.82,1741700.0],["2018-04-09",224.7,227.75,221.92,224.33,2280100.0],["2018-04-10",231.32,233.55,228.42,231.5,2622200.0],["2018-04-11",230.0,233.5,228.88,229.65,1383000.0],["2018-04-12",230.75,232.24,229.03,231.34,1217400.0],["2018-04-13",231.88,233.0,225.77,228.17,1647000.0],["2018-04-16",228.45,231.07,226.53,229.9,1913800.0],["2018-04-17",230.27,237.0,228.63,235.67,2282100.0],["2018-04-18",237.38,239.91,236.5,237.75,2039200.0],["2018-04-19",238.43,240.4,235.26,237.11,1737900.0],["2018-04-20",234.92,235.69,230.21,232.5,2280200.0],["2018-04-23",232.52,235.05,230.14,231.42,1534400.0],["2018-04-24",233.82,238.36,228.5,231.41,2220100.0],["2018-04-25",229.2,231.46,222.5,231.41,2256400.0],["2018-04-26",232.83,239.4,232.6,238.69,3899600.0],["2018-04-27",253.95,257.3,245.63,251.93,8015600.0],["2018-04-30",253.69,255.0,244.4,250.9,4269500.0],["2018-05-01",247.24,254.08,246.01,252.13,2471100.0],["2018-05-02",250.92,252.74,246.8,249.8,3058000.0],["2018-05-03",249.0,254.54,245.74,252.46,2728200.0],["2018-05-04",250.85,254.74,249.29,251.73,2697100.0],["2018-05-07",251.53,257.0,250.25,253.9,3049400.0],["2018-05-08",255.0,263.99,253.4,263.09,3601500.0],["2018-05-09",263.1,264.43,259.71,261.29,2302700.0],["2018-05-10",262.18,269.4,260.7,268.68,3070500.0],["2018-05-11",270.92,271.49,266.37,269.91,2243200.0],["2018-05-14",271.5,278.76,271.0,272.26,3283100.0],["2018-05-15",266.41,271.98,265.61,271.92,2301900.0],["2018-05-16",272.74,284.22,271.23,284.07,3619800.0],["2018-05-17",280.26,283.95,278.6,279.68,3241300.0],["2018-05-18",262.38,264.67,251.58,253.01,16046300.0],["2018-05-21",256.0,256.36,237.83,240.51,15249700.0],["2018-05-22",243.99,247.05,239.6,239.97,7133700.0],["2018-05-23",238.77,243.33,236.61,240.39,5038400.0],["2018-05-24",243.49,243.95,240.05,240.28,4782400.0],["2018-05-25",240.48,245.8,240.08,243.8,5296300.0],["2018-05-29",242.55,245.04,240.6,242.05,3632400.0],["2018-05-30",243.69,243.75,240.47,241.63,3149000.0],["2018-05-31",242.04,245.52,241.96,242.56,4405300.0],["2018-06-01",245.39,251.0,244.85,248.46,4547300.0],["2018-06-04",251.0,261.0,251.0,260.9,5631700.0],["2018-06-05",262.25,265.41,255.2,259.98,4978000.0],["2018-06-06",260.18,263.99,257.08,263.94,3379500.0],["2018-06-07",264.69,268.0,263.03,264.89,3649200.0],["2018-06-08",262.17,263.89,259.51,263.59,3116600.0],["2018-06-11",264.0,269.83,262.52,269.78,2767500.0],["2018-06-12",270.54,272.88,265.66,267.42,3288700.0],["2018-06-13",268.86,272.19,267.92,270.0,2670900.0],["2018-06-14",270.41,273.31,269.75,270.64,3116400.0],["2018-06-15",268.0,273.61,266.35,272.97,5914600.0],["2018-06-18",267.3,269.82,264.11,268.89,3662900.0],["2018-06-19",260.23,262.17,256.44,262.11,4294200.0],["2018-06-20",263.34,264.79,259.42,264.06,2876500.0],["2018-06-21",263.22,265.6,260.3,260.5,3249100.0],["2018-06-22",261.0,261.74,258.01,259.0,3027600.0],["2018-06-25",254.28,254.3,245.5,250.41,3988900.0],["2018-06-26",252.46,253.11,248.21,250.77,2401900.0],["2018-06-27",255.0,255.5,241.86,243.0,4401400.0],["2018-06-28",241.84,242.72,237.8,242.21,6468300.0],["2018-06-29",245.9,247.77,242.0,243.0,3652300.0],["2018-07-02",238.08,246.38,236.28,246.25,2319600.0],["2018-07-03",248.71,249.06,245.3,246.43,2298800.0],["2018-07-05",248.99,250.69,243.44,244.07,2972000.0],["2018-07-06",244.75,253.5,243.88,251.77,3919700.0],["2018-07-09",259.28,262.9,258.6,261.97,4233700.0],["2018-07-10",262.99,264.83,258.85,261.25,1932900.0],["2018-07-11",256.49,263.96,255.75,261.25,2651400.0],["2018-07-12",264.23,272.15,263.7,271.45,3966100.0],["2018-07-13",271.36,274.0,265.7,267.19,2532700.0],["2018-07-16",266.45,269.74,266.0,267.08,1514400.0],["2018-07-17",264.1,271.08,259.1,270.02,2674000.0],["2018-07-18",268.9,270.09,264.5,269.42,2036600.0],["2018-07-19",266.73,267.3,261.93,262.42,2393200.0],["2018-07-20",263.36,265.21,259.96,259.98,2213400.0],["2018-07-23",257.89,261.1,257.18,260.38,1708800.0],["2018-07-24",265.31,265.73,255.1,256.48,2749200.0],["2018-07-25",256.41,263.7,256.41,262.91,2646000.0],["2018-07-26",259.82,263.63,257.68,260.35,2063200.0],["2018-07-27",262.63,262.96,251.83,255.09,2310300.0],["2018-07-30",256.49,257.31,248.3,251.4,2562500.0],["2018-07-31",253.84,255.94,245.53,247.18,4478300.0],["2018-08-01",234.99,237.72,226.64,228.07,14002700.0],["2018-08-02",230.56,231.5,226.21,230.46,6600200.0],["2018-08-03",235.0,237.5,230.84,235.65,5834600.0],["2018-08-06",234.11,235.8,230.06,232.96,3720200.0],["2018-08-07",228.36,230.25,224.26,226.67,7892300.0],["2018-08-08",226.99,226.99,221.28,222.0,5162000.0],["2018-08-09",223.36,223.72,219.6,219.89,3512600.0],["2018-08-10",217.5,221.91,216.51,220.1,3351700.0],["2018-08-13",220.01,220.18,216.41,217.57,2500500.0],["2018-08-14",218.33,218.37,213.67,216.21,3194100.0],["2018-08-15",211.37,214.15,207.95,213.47,4260700.0],["2018-08-16",216.12,221.4,215.49,217.3,4338300.0],["2018-08-17",221.0,225.07,217.09,222.67,5498000.0],["2018-08-20",224.7,226.37,220.97,223.71,3228500.0],["2018-08-21",225.77,226.28,222.42,223.13,2292200.0],["2018-08-22",223.2,226.17,222.15,223.03,1734300.0],["2018-08-23",224.27,224.97,218.93,219.3,2903100.0],["2018-08-24",221.4,225.09,220.82,224.36,2813500.0],["2018-08-27",228.39,231.39,227.77,228.61,3107400.0],["2018-08-28",229.7,230.84,224.7,225.72,2188300.0],["2018-08-29",225.85,226.85,223.89,225.87,1454000.0],["2018-08-30",224.78,227.5,222.55,224.25,2352200.0],["2018-08-31",221.71,226.87,221.27,226.48,2021100.0],["2018-09-04",225.09,227.5,220.76,222.18,2244100.0],["2018-09-05",219.2,220.49,215.61,216.24,2460000.0],["2018-09-06",216.56,218.74,211.98,215.05,2228200.0],["2018-09-07",214.02,218.03,212.4,216.04,2489700.0],["2018-09-10",215.87,217.04,212.65,213.59,2144500.0],["2018-09-11",210.5,216.73,208.5,216.1,2201900.0],["2018-09-12",215.0,219.93,211.98,218.69,3018200.0],["2018-09-13",223.99,224.62,221.11,222.42,2856400.0],["2018-09-14",224.88,225.0,218.63,220.03,2198300.0],["2018-09-17",216.84,220.99,216.7,217.66,2159700.0],["2018-09-18",218.54,222.38,215.58,216.88,2116300.0],["2018-09-19",218.55,228.95,217.74,226.41,3620400.0],["2018-09-20",230.2,233.0,227.82,230.62,3108200.0],["2018-09-21",234.88,234.88,228.4,228.85,3506000.0],["2018-09-24",225.0,226.84,224.05,226.63,1527400.0],["2018-09-25",226.76,228.66,224.44,226.6,1720800.0],["2018-09-26",228.31,232.59,227.73,228.42,2716100.0],["2018-09-27",228.7,231.79,226.83,230.47,1978200.0],["2018-09-28",228.53,230.65,226.76,228.68,1817700.0],["2018-10-01",230.81,231.17,227.2,227.4,1199500.0],["2018-10-02",221.67,222.45,217.3,218.9,3944700.0],["2018-10-03",220.27,220.97,215.76,216.35,2403200.0],["2018-10-04",215.0,215.27,206.61,210.07,4032600.0],["2018-10-05",208.57,209.22,202.21,205.62,3951600.0],["2018-10-08",200.18,204.63,198.19,203.98,3390200.0],["2018-10-09",201.8,203.36,199.42,200.85,3134900.0],["2018-10-10",198.0,198.8,192.2,194.26,4555000.0],["2018-10-11",189.29,198.14,189.0,198.0,4601200.0],["2018-10-12",205.4,206.65,200.94,204.36,3889100.0],["2018-10-15",201.5,203.69,198.78,200.12,1840900.0],["2018-10-16",202.0,203.67,199.71,203.21,2400700.0],["2018-10-17",203.74,203.75,198.75,200.72,1736100.0],["2018-10-18",197.51,197.97,190.1,191.88,4594000.0],["2018-10-19",193.65,197.25,190.89,191.92,2911700.0],["2018-10-22",197.87,198.71,194.73,196.19,2795700.0],["2018-10-23",190.16,194.96,187.88,193.42,3370000.0],["2018-10-24",193.24,193.24,184.02,184.47,3854500.0],["2018-10-25",186.21,192.52,185.79,190.43,2775300.0],["2018-10-26",184.08,191.35,182.6,188.51,2903700.0],["2018-10-29",190.0,190.0,178.1,181.75,4276800.0],["2018-10-30",181.75,183.6,177.8,183.37,5078000.0],["2018-10-31",184.4,192.46,181.91,190.06,6319900.0],["2018-11-01",192.45,202.13,185.0,201.47,6436200.0],["2018-11-02",203.23,206.25,192.03,194.69,4683800.0],["2018-11-05",194.01,197.17,189.15,190.59,3222200.0],["2018-11-06",191.08,194.72,190.42,192.44,1812800.0],["2018-11-07",196.01,196.02,192.35,195.41,2063300.0],["2018-11-08",193.7,195.75,187.98,188.55,2476300.0],["2018-11-09",184.48,186.25,181.65,183.75,2928300.0],["2018-11-12",183.47,183.57,178.89,180.43,2290700.0],["2018-11-13",182.39,185.41,180.23,183.34,2968400.0],["2018-11-14",185.5,186.98,181.67,185.06,2429900.0],["2018-11-15",186.8,188.5,185.37,188.41,2224100.0],["2018-11-16",187.07,188.0,183.59,186.95,1624500.0],["2018-11-19",185.86,186.96,181.89,183.09,2665500.0],["2018-11-20",177.6,179.96,175.32,177.48,3485600.0],["2018-11-21",180.02,186.27,179.52,183.95,2704200.0],["2018-11-23",181.38,183.31,181.0,182.61,1266300.0],["2018-11-26",186.26,186.87,183.83,185.19,1860600.0],["2018-11-27",183.6,185.25,181.11,182.79,2685100.0],["2018-11-28",185.8,188.5,181.75,188.44,3337600.0],["2018-11-29",186.5,187.49,182.45,183.22,3409400.0],["2018-11-30",183.04,189.59,182.38,188.28,2939600.0],["2018-12-03",196.0,196.0,189.21,191.33,3639200.0],["2018-12-04",192.37,193.5,180.0,182.66,4593400.0],["2018-12-06",176.01,183.49,174.66,180.7,4346300.0],["2018-12-07",180.11,185.15,178.62,179.56,2854500.0],["2018-12-10",178.26,181.55,174.25,179.2,1947000.0],["2018-12-11",181.84,182.1,176.01,176.85,3131700.0],["2018-12-12",180.5,182.95,179.3,179.75,2784100.0],["2018-12-13",182.39,183.1,179.17,179.9,1797800.0],["2018-12-14",177.7,180.51,176.48,177.54,2075000.0],["2018-12-17",176.58,176.78,167.53,169.86,4193400.0],["2018-12-18",173.12,173.29,167.21,167.61,2953700.0],["2018-12-19",167.94,169.14,160.0,162.48,3970000.0],["2018-12-20",160.86,164.59,159.83,160.36,4152200.0],["2018-12-21",162.29,162.77,156.25,157.42,4934300.0],["2018-12-24",155.29,161.48,155.25,157.12,2354000.0],["2018-12-26",158.32,163.17,154.61,163.04,2689900.0],["2018-12-27",160.54,161.95,156.04,161.58,2639500.0],["2018-12-28",162.03,164.61,160.6,162.17,2148200.0],["2018-12-31",163.8,164.4,157.52,158.6,2487600.0],["2019-01-02",156.18,164.33,155.49,162.25,2997000.0],["2019-01-03",158.75,159.88,153.78,154.71,3879200.0],["2019-01-04",157.6,162.43,157.25,160.95,3847500.0],["2019-01-07",162.6,164.49,158.51,162.6,3266100.0],["2019-01-08",162.19,163.89,158.16,163.4,3253400.0],["2019-01-09",166.72,168.41,165.48,166.64,3391500.0],["2019-01-10",164.98,168.45,162.91,168.35,2135400.0],["2019-01-11",167.85,168.35,164.68,166.11,2340400.0],["2019-01-14",162.82,163.97,161.59,163.03,1786800.0],["2019-01-15",164.43,169.94,164.4,167.93,2364000.0],["2019-01-16",169.62,171.33,168.56,169.75,2102000.0],["2019-01-17",167.84,169.94,164.55,168.11,3119500.0],["2019-01-18",170.54,174.28,169.8,171.36,3239400.0],["2019-01-22",167.35,167.46,158.52,160.39,7087600.0],["2019-01-23",162.0,163.36,158.9,163.26,4427800.0],["2019-01-24",163.25,163.55,161.0,162.7,2921900.0],["2019-01-25",164.99,168.06,163.4,167.1,2985900.0],["2019-01-28",164.18,168.23,162.72,167.5,2027500.0],["2019-01-29",167.91,167.98,164.15,165.27,1469600.0],["2019-01-30",166.72,170.1,165.25,169.34,2415100.0],["2019-01-31",171.05,175.09,170.36,172.63,3320400.0],["2019-02-01",172.68,173.54,169.38,171.27,2053900.0],["2019-02-04",172.35,175.54,171.01,173.94,1584100.0],["2019-02-05",175.31,176.89,173.54,176.23,1534200.0],["2019-02-06",176.23,176.54,173.59,173.85,1247500.0],["2019-02-07",173.52,173.96,170.06,171.58,1982700.0],["2019-02-08",170.46,170.48,166.66,169.9,2121900.0],["2019-02-11",172.22,172.37,166.57,168.06,2781700.0],["2019-02-12",169.04,171.54,169.01,170.25,2396700.0],["2019-02-13",172.98,175.35,171.71,173.82,2549100.0],["2019-02-14",173.5,174.96,171.55,174.08,2017200.0],["2019-02-15",175.49,175.63,169.0,170.06,3444700.0],["2019-02-19",169.53,173.6,169.2,172.45,3155800.0],["2019-02-20",173.39,176.09,170.51,171.18,4040500.0],["2019-02-21",171.73,172.89,169.73,171.81,4202800.0],["2019-02-22",173.5,174.17,164.0,167.17,9233500.0],["2019-02-25",170.01,170.55,164.86,165.0,5832300.0],["2019-02-26",164.0,164.34,160.6,161.98,4829400.0],["2019-02-27",161.55,163.4,160.65,162.17,3705100.0],["2019-02-28",162.0,163.19,160.91,162.54,3412200.0],["2019-03-01",164.18,165.5,161.98,162.09,2656200.0],["2019-03-04",163.71,164.25,158.44,160.92,4323000.0],["2019-03-05",161.47,170.28,161.11,167.74,5799400.0],["2019-03-06",169.22,173.52,169.11,170.24,5133300.0],["2019-03-07",169.63,170.0,164.9,165.72,3247900.0],["2019-03-08",162.94,164.71,160.83,163.65,2635000.0],["2019-03-11",165.6,167.56,164.46,166.96,2176600.0],["2019-03-12",168.45,168.77,164.56,166.99,1833000.0],["2019-03-13",167.8,170.77,167.1,168.17,2432200.0],["2019-03-14",167.96,168.04,166.15,167.74,2268600.0],["2019-03-15",169.41,170.95,168.75,170.48,2980600.0],["2019-03-18",172.41,174.02,169.67,171.17,2130400.0],["2019-03-19",172.11,172.18,169.97,170.73,1668100.0],["2019-03-20",171.28,171.28,166.6,170.17,2052600.0],["2019-03-21",168.7,171.94,168.7,171.77,2104500.0],["2019-03-22",170.72,170.89,165.98,166.73,2264400.0],["2019-03-25",165.57,167.19,163.76,166.88,1623400.0],["2019-03-26",167.0,169.86,166.58,167.2,1854800.0],["2019-03-27",167.36,167.99,164.18,164.29,2602400.0],["2019-03-28",165.0,165.36,162.73,164.11,1712500.0],["2019-03-29",165.65,166.0,163.46,164.85,2695100.0],["2019-04-01",168.07,171.4,166.92,170.4,4654900.0],["2019-04-02",170.41,174.15,168.88,170.98,2519700.0],["2019-04-03",173.05,176.93,172.26,174.91,3722500.0],["2019-04-04",176.92,180.73,175.14,179.13,3963500.0],["2019-04-05",181.33,182.47,179.8,181.55,2929500.0],["2019-04-08",181.55,186.22,180.39,184.77,3913500.0],["2019-04-09",185.0,185.6,180.54,181.0,3014900.0],["2019-04-10",179.19,179.55,175.56,177.04,4180500.0],["2019-04-11",176.5,176.64,171.14,171.2,3921800.0],["2019-04-12",173.6,173.89,170.78,173.09,3271100.0],["2019-04-15",172.2,172.26,167.4,168.67,3812600.0],["2019-04-16",170.0,171.46,168.88,170.28,2118800.0],["2019-04-17",172.19,172.4,169.8,170.33,2850100.0],["2019-04-18",171.0,172.2,169.12,171.02,1974800.0],["2019-04-22",170.0,170.19,167.5,169.37,2080900.0],["2019-04-23",170.0,174.12,168.82,173.29,2821700.0],["2019-04-24",174.0,174.26,169.1,169.3,3244900.0],["2019-04-25",169.0,169.07,166.44,167.93,2936900.0],["2019-04-26",167.85,167.86,163.98,166.12,3706200.0],["2019-04-29",167.0,168.56,164.9,165.85,2985000.0],["2019-04-30",164.68,166.57,162.2,166.23,2609400.0],["2019-05-01",166.58,168.63,165.37,165.42,1905100.0],["2019-05-02",165.76,167.65,164.0,166.24,1856600.0],["2019-05-03",167.4,168.34,166.55,167.04,2232600.0],["2019-05-06",161.0,164.77,160.0,164.5,3303300.0],["2019-05-07",162.9,163.22,160.6,162.13,2954700.0],["2019-05-08",161.6,161.6,158.6,159.58,4665500.0],["2019-05-09",156.35,159.65,153.87,158.7,4238800.0],["2019-05-10",158.0,158.99,154.69,156.75,3210100.0],["2019-05-13",151.63,153.8,150.02,151.54,5324700.0],["2019-05-14",153.08,153.78,151.36,152.39,3579700.0],["2019-05-15",151.73,153.54,150.88,152.5,3072600.0],["2019-05-16",153.31,155.45,152.02,153.7,4935400.0],["2019-05-17",130.53,134.13,126.91,128.31,29287200.0],["2019-05-20",123.23,123.27,117.16,117.55,18045200.0],["2019-05-21",119.22,121.12,118.16,120.49,9091600.0],["2019-05-22",120.8,121.15,116.78,118.4,5411200.0],["2019-05-23",115.3,115.77,113.3,113.46,7085800.0],["2019-05-24",114.55,115.87,114.04,114.47,4902900.0],["2019-05-28",115.01,115.57,113.92,114.14,4576400.0],["2019-05-29",113.2,114.0,112.08,112.95,5168700.0],["2019-05-30",112.37,113.19,111.03,111.82,4006700.0],["2019-05-31",110.0,111.14,108.75,110.0,5167300.0],["2019-06-03",109.76,110.26,106.8,107.78,5739900.0],["2019-06-04",108.46,112.32,107.11,111.43,4998600.0],["2019-06-05",111.63,111.75,107.35,109.14,4789200.0],["2019-06-06",109.1,109.63,107.66,108.89,2478200.0],["2019-06-07",109.1,110.65,109.03,109.81,2581200.0],["2019-06-10",111.02,113.66,111.0,111.76,4346100.0],["2019-06-11",113.93,117.39,113.81,115.37,6438400.0],["2019-06-12",114.01,114.28,112.04,113.09,3384100.0],["2019-06-13",113.98,114.26,112.52,114.01,3080900.0],["2019-06-14",112.81,113.29,111.6,113.08,4320200.0],["2019-06-17",113.3,114.46,112.38,114.33,2954000.0],["2019-06-18",115.44,119.14,115.2,116.95,4134800.0],["2019-06-19",118.16,118.38,116.05,117.8,4102700.0],["2019-06-20",120.0,121.07,117.5,118.3,3466300.0],["2019-06-21",117.8,118.03,116.08,116.91,3920500.0],["2019-06-24",117.29,117.29,115.57,116.7,1770900.0],["2019-06-25",115.57,115.9,112.4,113.26,3450000.0],["2019-06-26",114.58,116.95,114.22,115.77,3639500.0],["2019-06-27",116.31,116.75,114.62,116.04,2003800.0],["2019-06-28",116.01,117.52,115.38,117.36,3446300.0],["2019-07-01",121.49,121.8,117.37,118.01,3723700.0],["2019-07-02",118.15,119.41,117.22,119.35,2553300.0],["2019-07-03",120.2,120.2,116.94,118.56,2457600.0],["2019-07-05",117.21,117.8,115.26,116.29,3032100.0],["2019-07-08",114.99,114.99,113.14,113.2,3317300.0],["2019-07-09",112.35,114.95,112.1,114.8,2129700.0],["2019-07-10",116.16,116.76,114.04,114.4,2525200.0],["2019-07-11",114.69,115.24,114.14,114.75,1755100.0],["2019-07-12",114.85,115.65,114.11,114.9,2564900.0],["2019-07-15",115.01,116.05,114.52,115.63,2396500.0],["2019-07-16",115.5,115.6,113.7,114.23,2591600.0],["2019-07-17",114.01,114.4,113.52,113.58,2001500.0],["2019-07-18",113.19,113.49,111.6,111.79,3903400.0],["2019-07-19",112.85,113.7,112.18,112.25,3296800.0],["2019-07-22",112.25,113.15,111.45,111.7,2330600.0],["2019-07-23",112.27,115.25,112.24,115.14,4423900.0],["2019-07-24",114.8,116.76,113.61,116.38,3820500.0],["2019-07-25",116.23,116.26,113.99,114.47,2079100.0],["2019-07-26",115.01,115.27,114.02,114.22,1676300.0],["2019-07-29",113.75,114.1,112.45,113.45,2545600.0],["2019-07-30",112.5,113.33,111.75,112.75,2973600.0],["2019-07-31",112.5,113.26,110.75,111.7,2807200.0],["2019-08-01",111.53,112.97,108.75,109.21,5218700.0],["2019-08-02",108.22,109.57,106.89,107.76,3394200.0],["2019-08-05",104.01,104.09,99.28,100.15,6951600.0],["2019-08-06",101.68,102.0,99.26,99.68,5316500.0],["2019-08-07",98.39,101.11,97.77,99.19,3779400.0],["2019-08-08",99.38,99.94,98.53,99.89,3561300.0],["2019-08-09",99.17,99.25,96.61,97.36,3009600.0],["2019-08-12",96.24,96.52,94.88,95.08,3062700.0],["2019-08-13",94.22,99.0,93.88,97.38,4352900.0],["2019-08-14",95.21,96.47,93.91,94.85,4708700.0],["2019-08-15",95.55,95.9,93.39,94.35,3674500.0],["2019-08-16",95.28,97.4,94.14,96.7,5845100.0],["2019-08-19",100.0,105.3,100.0,104.22,11547300.0],["2019-08-20",112.08,113.4,108.56,108.72,14239300.0],["2019-08-21",109.61,109.9,105.34,107.9,6463600.0],["2019-08-22",105.77,106.7,103.46,105.45,5927000.0],["2019-08-23",103.4,105.57,101.55,101.85,6122100.0],["2019-08-26",102.8,104.86,102.51,103.8,3119700.0],["2019-08-27",104.78,106.61,103.35,103.84,3530400.0],["2019-08-28",102.96,105.3,102.26,103.59,2650700.0],["2019-08-29",105.22,106.91,104.74,104.83,2906800.0],["2019-08-30",105.46,105.46,103.73,104.47,2441000.0],["2019-09-03",103.32,104.46,102.46,102.56,2279000.0],["2019-09-04",104.13,104.55,102.04,102.54,2168500.0],["2019-09-05",103.59,105.11,103.29,104.12,3345200.0],["2019-09-06",104.24,104.5,102.45,102.59,2894700.0],["2019-09-09",102.72,105.2,102.37,105.06,3498800.0],["2019-09-10",105.2,110.58,105.06,110.4,5925600.0],["2019-09-11",111.78,113.26,109.38,111.79,4898100.0],["2019-09-12",112.95,113.07,110.52,111.5,4075200.0],["2019-09-13",111.97,112.0,109.88,110.54,2983500.0],["2019-09-16",109.95,111.64,109.41,110.98,2202700.0],["2019-09-17",110.02,110.32,108.07,109.04,2780200.0],["2019-09-18",108.99,109.85,107.43,108.4,2910900.0],["2019-09-19",108.56,109.26,107.62,107.77,1946000.0],["2019-09-20",108.1,108.46,104.67,105.16,3486600.0],["2019-09-23",104.49,104.94,102.3,102.37,3496800.0],["2019-09-24",102.6,102.76,97.25,97.61,6981400.0],["2019-09-25",97.94,103.03,97.42,102.8,4040800.0],["2019-09-26",105.9,107.9,103.51,105.07,5730100.0],["2019-09-27",105.49,106.3,100.3,101.21,5661900.0],["2019-09-30",102.25,103.45,101.44,102.76,2135700.0],["2019-10-01",102.8,103.26,101.0,102.0,1778100.0],["2019-10-02",100.85,103.24,99.5,102.62,2568100.0],["2019-10-03",102.35,104.73,101.15,104.32,2216700.0],["2019-10-04",103.83,105.1,103.29,104.47,1672300.0],["2019-10-07",103.79,103.99,101.17,101.47,3374900.0],["2019-10-08",99.5,100.56,98.2,99.53,4420000.0],["2019-10-09",100.29,100.63,98.55,99.9,3378900.0],["2019-10-10",100.79,104.74,100.26,103.85,3519800.0],["2019-10-11",105.97,107.3,104.11,104.66,3868300.0],["2019-10-14",104.51,105.8,104.32,105.46,2333500.0],["2019-10-15",105.54,108.05,105.43,107.2,2445300.0],["2019-10-16",107.18,109.33,107.04,108.28,3151300.0],["2019-10-17",108.86,109.23,106.62,107.65,2059100.0],["2019-10-18",107.48,108.09,103.53,103.74,2736000.0],["2019-10-21",104.57,106.1,103.41,104.36,1940500.0],["2019-10-22",104.0,104.57,102.75,103.63,1674300.0],["2019-10-23",102.66,104.4,102.51,104.15,1406000.0],["2019-10-24",104.09,104.12,102.94,103.69,2669900.0],["2019-10-25",103.18,104.9,102.8,103.87,2703400.0],["2019-10-28",104.31,105.98,103.53,104.86,3456300.0],["2019-10-29",104.47,104.55,102.63,102.9,3586200.0],["2019-10-30",102.85,103.09,101.27,102.93,2445000.0],["2019-10-31",102.13,102.95,100.82,101.85,3551300.0],["2019-11-01",103.05,104.64,102.5,104.64,5302900.0],["2019-11-04",106.98,111.0,106.51,109.62,7579800.0],["2019-11-05",110.9,111.0,106.86,108.05,6204900.0],["2019-11-06",108.81,109.09,106.62,107.36,4259400.0],["2019-11-07",115.43,122.2,115.25,121.87,16215000.0],["2019-11-08",123.22,127.26,122.0,124.56,10231200.0],["2019-11-11",122.69,122.69,120.26,120.87,4096200.0],["2019-11-12",120.17,123.48,120.17,121.8,3550700.0],["2019-11-13",119.61,120.6,117.2,118.29,3761700.0],["2019-11-14",118.0,118.48,116.33,118.2,4780600.0],["2019-11-15",118.74,119.76,116.76,117.05,3831700.0],["2019-11-18",117.31,117.59,115.7,116.52,2482600.0],["2019-11-19",117.92,117.95,115.26,115.69,2580400.0],["2019-11-20",114.5,116.91,113.4,114.8,3127100.0],["2019-11-21",114.2,116.28,113.94,115.65,2796900.0],["2019-11-22",116.12,118.66,115.62,117.99,3008400.0],["2019-11-25",119.35,121.3,118.68,120.32,3190200.0],["2019-11-26",120.01,120.44,118.1,118.6,3810600.0],["2019-11-27",119.18,119.84,118.44,119.51,2336500.0],["2019-11-29",118.3,118.69,117.6,118.53,1917000.0],["2019-12-02",118.39,119.77,116.4,117.44,2201800.0],["2019-12-03",115.2,116.02,113.3,114.8,3215800.0],["2019-12-04",115.68,115.91,113.91,114.21,1826500.0],["2019-12-05",115.5,117.34,114.88,116.75,3201200.0],["2019-12-06",117.07,117.89,115.1,115.85,2849000.0],["2019-12-09",114.85,116.66,114.81,115.06,1667700.0],["2019-12-10",115.67,116.23,114.66,114.78,1998900.0],["2019-12-11",115.0,116.96,114.74,116.37,1733300.0],["2019-12-12",117.45,121.44,117.01,120.54,4281700.0],["2019-12-13",122.05,122.73,118.59,119.14,4255600.0],["2019-12-16",120.4,123.79,119.66,123.19,3979000.0],["2019-12-17",123.9,124.75,123.28,123.84,2970000.0],["2019-12-18",124.18,126.89,123.88,126.69,4509000.0],["2019-12-19",127.0,128.22,124.7,128.07,4905100.0],["2019-12-20",128.0,129.16,126.44,127.49,5101500.0],["2019-12-23",127.85,129.38,127.6,128.83,2440300.0],["2019-12-24",129.01,129.37,127.81,128.49,889400.0],["2019-12-26",128.64,128.95,127.2,127.58,1628500.0],["2019-12-27",128.0,128.0,125.93,126.45,2167100.0],["2019-12-30",125.93,127.89,125.31,126.29,2216700.0],["2019-12-31",125.53,126.9,124.67,126.4,1863900.0],["2020-01-02",129.49,138.64,129.44,138.22,8001400.0],["2020-01-03",134.58,137.16,133.78,133.8,5184800.0],["2020-01-06",132.78,136.74,132.51,135.94,3930700.0],["2020-01-07",138.19,139.47,135.4,136.7,4535800.0],["2020-01-08",136.74,139.17,135.7,137.83,3818900.0],["2020-01-09",141.0,142.48,140.02,140.86,6278800.0],["2020-01-10",142.62,144.76,140.86,144.51,6739500.0],["2020-01-13",147.0,147.38,141.75,142.26,6549300.0],["2020-01-14",140.68,142.2,138.01,140.04,4878500.0],["2020-01-15",139.57,141.17,138.39,139.4,3710400.0],["2020-01-16",142.61,142.62,138.8,139.49,4069900.0],["2020-01-17",140.61,140.99,138.35,139.61,4232600.0],["2020-01-21",136.49,139.0,134.4,137.1,4090600.0],["2020-01-22",138.55,138.87,134.72,134.8,4444000.0],["2020-01-23",132.22,134.38,131.17,134.2,4153900.0],["2020-01-24",134.25,134.4,128.31,130.0,4309800.0],["2020-01-27",122.0,127.39,121.0,126.28,5428600.0],["2020-01-28",128.05,128.3,125.82,126.93,2778500.0],["2020-01-29",127.97,128.18,126.08,126.47,2428800.0],["2020-01-30",123.3,126.11,122.32,125.74,2952100.0],["2020-01-31",123.2,123.88,122.0,123.56,4880900.0],["2020-02-03",127.15,133.78,126.9,130.49,7709600.0],["2020-02-04",134.7,134.95,131.11,131.37,3873200.0],["2020-02-05",134.52,134.58,129.46,130.75,3523200.0],["2020-02-06",132.25,133.74,130.34,133.16,3208200.0],["2020-02-07",131.02,131.84,129.7,130.91,2765700.0],["2020-02-10",129.26,131.69,129.2,131.05,3326700.0],["2020-02-11",133.51,136.82,132.72,133.99,3546100.0],["2020-02-12",136.73,138.5,134.66,137.49,3636600.0],["2020-02-13",135.02,136.3,133.23,135.18,3150300.0],["2020-02-14",135.9,135.9,134.05,134.57,1697400.0],["2020-02-18",134.02,134.79,132.49,134.18,2817000.0],["2020-02-19",134.24,135.88,132.8,135.81,2118400.0],["2020-02-20",135.0,136.32,131.21,132.46,3662400.0],["2020-02-21",131.35,131.55,128.08,129.8,3095900.0],["2020-02-24",122.7,127.35,122.14,125.83,4581500.0],["2020-02-25",128.36,128.44,123.6,124.43,5139300.0],["2020-02-26",124.02,127.38,121.63,123.54,5128000.0],["2020-02-27",122.01,124.16,119.35,119.91,6693400.0],["2020-02-28",115.0,120.5,114.81,119.98,9797800.0],["2020-03-02",122.8,122.97,117.83,120.77,6238800.0],["2020-03-03",121.4,122.62,115.68,117.97,5499400.0],["2020-03-04",119.29,121.79,119.13,121.41,4214100.0],["2020-03-05",118.37,120.32,117.6,118.24,3046900.0],["2020-03-06",114.99,116.91,112.22,113.74,4853000.0],["2020-03-09",106.94,110.06,105.05,106.65,7367800.0],["2020-03-10",110.86,111.92,106.86,111.91,5051200.0],["2020-03-11",109.6,110.7,107.56,108.25,3854200.0],["2020-03-12",100.05,102.48,97.42,99.0,9414500.0],["2020-03-13",104.71,105.61,94.66,100.29,6827500.0],["2020-03-16",90.92,96.73,89.68,89.68,6482100.0],["2020-03-17",89.72,92.28,85.05,91.13,6343000.0],["2020-03-18",84.6,92.89,82.0,83.62,9479800.0],["2020-03-19",83.34,91.66,83.21,89.62,6258600.0],["2020-03-20",91.25,93.16,87.72,88.66,5689900.0],["2020-03-23",89.03,92.15,86.23,91.22,4709300.0],["2020-03-24",95.18,98.92,95.05,96.43,5640100.0],["2020-03-25",97.0,102.05,95.08,96.92,6231000.0],["2020-03-26",98.61,102.46,97.32,101.82,5109500.0],["2020-03-27",98.5,99.12,96.33,97.63,4113000.0],["2020-03-30",98.52,99.5,96.15,98.95,3828100.0],["2020-03-31",98.54,105.25,98.54,100.79,4088000.0],["2020-04-01",98.68,101.52,97.33,97.68,3805000.0],["2020-04-02",97.77,100.88,97.0,99.59,2442000.0],["2020-04-03",98.92,100.23,96.1,97.2,2239700.0],["2020-04-06",100.88,103.2,100.27,102.94,3590800.0],["2020-04-07",105.0,107.39,101.05,101.79,6968600.0],["2020-04-08",98.0,98.59,94.9,97.33,10164500.0],["2020-04-09",97.57,100.37,96.4,99.0,5422300.0],["2020-04-13",98.71,99.93,97.98,98.37,3171800.0],["2020-04-14",99.58,103.11,99.56,100.92,3564500.0],["2020-04-15",98.64,100.92,97.37,100.87,2771600.0],["2020-04-16",101.6,103.03,99.67,102.82,4406400.0],["2020-04-17",104.21,105.19,103.15,105.0,3827200.0],["2020-04-20",103.6,107.67,103.42,104.68,3484300.0],["2020-04-21",102.1,102.42,98.83,101.41,3843900.0],["2020-04-22",101.99,104.36,101.2,101.75,3427200.0],["2020-04-23",101.2,102.38,99.21,99.85,3407400.0],["2020-04-24",101.1,101.92,99.89,100.95,2584000.0],["2020-04-27",101.2,101.55,99.72,100.56,3148700.0],["2020-04-28",101.0,101.0,96.81,97.13,4534500.0],["2020-04-29",98.47,99.88,97.01,99.67,5486400.0],["2020-04-30",99.74,102.98,98.66,100.93,5795900.0],["2020-05-01",98.2,98.2,94.31,96.02,4622500.0],["2020-05-04",95.43,96.02,93.54,94.76,3387800.0],["2020-05-05",96.41,97.6,95.47,95.77,2826100.0],["2020-05-06",96.61,98.04,95.29,97.08,2900300.0],["2020-05-07",98.1,98.45,97.45,98.18,2331800.0],["2020-05-08",99.79,100.67,98.15,99.77,3222300.0],["2020-05-11",99.76,100.17,98.72,99.55,2763600.0],["2020-05-12",100.0,100.0,97.46,97.47,3438800.0],["2020-05-13",98.21,98.98,94.15,95.49,4356900.0],["2020-05-14",93.19,96.17,90.94,96.02,3704900.0],["2020-05-15",95.18,100.06,94.9,99.86,3355000.0],["2020-05-18",101.83,108.17,101.51,107.59,10040100.0],["2020-05-19",117.8,120.85,109.16,109.75,19633500.0],["2020-05-20",110.7,114.2,105.7,108.52,15446200.0],["2020-05-21",107.12,111.53,106.72,110.03,9977100.0],["2020-05-22",106.26,107.81,102.74,103.32,8231900.0],["2020-05-26",106.0,109.23,105.33,108.36,6268800.0],["2020-05-27",107.8,108.88,106.01,108.22,4086500.0],["2020-05-28",106.46,107.67,104.85,106.32,3649000.0],["2020-05-29",105.82,106.69,102.6,106.55,6854000.0],["2020-06-01",106.02,108.48,105.31,107.1,3922900.0],["2020-06-02",107.77,108.72,106.92,107.23,4434500.0],["2020-06-03",108.62,112.72,108.2,112.45,3997700.0],["2020-06-04",112.1,113.63,108.52,109.06,3945700.0],["2020-06-05",111.86,115.2,111.49,114.4,4270200.0],["2020-06-08",116.0,118.38,115.63,117.03,4545200.0],["2020-06-09",115.39,116.76,114.35,115.83,2684200.0],["2020-06-10",118.0,118.63,115.92,116.81,3179200.0],["2020-06-11",112.63,114.08,111.0,111.83,4004800.0],["2020-06-12",114.5,116.85,114.15,116.27,4428600.0],["2020-06-15",113.39,117.17,113.06,116.82,3149100.0],["2020-06-16",127.25,128.28,122.2,122.78,9965200.0],["2020-06-17",123.0,123.71,121.11,122.03,3758400.0],["2020-06-18",122.03,123.96,120.79,123.46,2409600.0],["2020-06-19",124.94,125.64,122.31,123.08,3805300.0],["2020-06-22",122.37,123.24,120.12,123.08,2816400.0],["2020-06-23",123.81,124.0,122.5,123.33,2504300.0],["2020-06-24",122.05,122.93,119.4,121.37,3335800.0],["2020-06-25",120.39,123.76,120.39,123.73,2194300.0],["2020-06-26",123.25,124.97,120.93,121.8,2598200.0],["2020-06-29",121.01,122.35,118.52,121.29,2045700.0],["2020-06-30",120.35,121.98,119.12,119.89,2263100.0],["2020-07-01",119.89,121.14,119.15,120.63,2116400.0],["2020-07-02",123.22,124.82,122.37,123.3,3011900.0],["2020-07-06",129.01,133.14,128.05,132.93,5763600.0],["2020-07-07",130.0,132.0,127.82,127.83,2804600.0],["2020-07-08",131.01,131.01,128.06,130.64,2931300.0],["2020-07-09",134.01,135.44,130.23,132.53,4189300.0],["2020-07-10",130.75,132.53,130.27,132.33,2065900.0],["2020-07-13",133.7,133.86,127.68,127.84,4685400.0],["2020-07-14",125.0,126.15,122.5,125.49,3901900.0],["2020-07-15",126.96,127.0,124.05,125.05,2137300.0],["2020-07-16",121.33,123.6,120.94,123.43,2432500.0],["2020-07-17",125.0,125.0,121.88,122.77,1883200.0],["2020-07-20",122.77,124.87,122.66,124.35,2775200.0],["2020-07-21",125.99,126.27,123.73,125.22,3825300.0],["2020-07-22",123.58,123.79,120.97,122.75,2923100.0],["2020-07-23",122.21,122.67,119.42,121.1,2740900.0],["2020-07-24",117.5,119.06,116.39,119.02,2687800.0],["2020-07-27",117.74,118.0,114.86,115.86,2915700.0],["2020-07-28",115.75,116.49,114.75,115.69,3345400.0],["2020-07-29",116.46,120.45,116.44,119.82,3759100.0],["2020-07-30",118.17,119.17,117.3,118.0,3137000.0],["2020-07-31",118.86,120.19,116.7,119.4,2752900.0],["2020-08-03",120.29,121.29,119.05,120.55,1946100.0],["2020-08-04",120.14,127.06,120.14,126.67,3846900.0],["2020-08-05",127.0,127.38,124.92,125.85,1758500.0],["2020-08-06",125.34,126.02,123.27,125.58,1718300.0],["2020-08-07",122.5,125.09,121.08,125.0,3163300.0],["2020-08-10",124.55,127.66,123.97,125.06,3606500.0],["2020-08-11",125.23,127.79,124.37,124.6,2196100.0],["2020-08-12",126.23,128.25,125.83,126.11,2389600.0],["2020-08-13",126.67,126.83,124.04,124.57,5130300.0],["2020-08-14",118.4,118.57,115.59,116.74,11662400.0],["2020-08-17",117.99,124.68,117.67,123.92,6475200.0],["2020-08-18",123.83,126.59,123.7,124.2,3672700.0],["2020-08-19",124.13,124.13,121.14,122.71,2688900.0],["2020-08-20",121.79,123.56,121.25,123.48,2383200.0],["2020-08-21",121.54,123.65,121.1,122.45,2728400.0],["2020-08-24",123.87,124.73,122.45,122.88,2384600.0],["2020-08-25",122.68,126.05,121.94,125.7,4303000.0],["2020-08-26",125.95,128.0,123.66,127.47,5613200.0],["2020-08-27",127.47,128.39,125.67,127.25,2672300.0],["2020-08-28",127.12,129.03,126.58,129.0,1862900.0],["2020-08-31",125.81,127.67,124.49,124.57,4094800.0],["2020-09-01",125.37,127.09,124.93,126.93,1811000.0],["2020-09-02",127.55,129.03,123.58,124.26,2716000.0],["2020-09-03",123.47,124.21,119.63,121.42,3780100.0],["2020-09-04",120.91,123.08,119.77,122.87,3144600.0],["2020-09-08",117.59,120.25,116.41,119.31,3534700.0],["2020-09-09",120.14,120.52,118.38,119.4,1960800.0],["2020-09-10",119.7,119.78,117.77,119.16,3459000.0],["2020-09-11",119.97,122.14,118.86,120.62,2322100.0],["2020-09-14",121.35,122.89,120.87,121.88,1231100.0],["2020-09-15",123.89,124.58,122.37,124.49,2405100.0],["2020-09-16",125.17,127.25,124.48,126.03,2456900.0],["2020-09-17",123.0,124.84,122.62,124.67,2437500.0],["2020-09-18",124.6,125.1,122.51,124.66,3237700.0],["2020-09-21",121.36,124.66,120.24,124.55,2661000.0],["2020-09-22",125.24,125.24,122.72,124.03,1888000.0],["2020-09-23",123.42,126.39,122.61,122.92,2463900.0],["2020-09-24",121.28,123.88,120.79,123.76,2644300.0],["2020-09-25",122.24,123.95,121.0,123.79,3208700.0],["2020-09-28",124.49,126.12,124.23,126.04,3999000.0],["2020-09-29",125.04,125.8,122.47,122.58,3907000.0],["2020-09-30",123.84,129.0,123.07,126.59,3863100.0],["2020-10-01",126.53,127.29,125.52,126.45,1842900.0],["2020-10-02",124.66,126.09,123.5,124.62,2034600.0],["2020-10-05",124.83,126.12,124.1,124.7,1931800.0],["2020-10-06",124.98,127.08,124.18,124.83,1610900.0],["2020-10-07",125.8,126.99,125.32,126.35,1715500.0],["2020-10-08",128.7,128.7,126.39,126.75,1341500.0],["2020-10-09",126.79,127.64,126.11,126.49,1353800.0],["2020-10-12",129.03,129.1,127.13,127.72,3463400.0],["2020-10-13",127.83,128.01,126.38,127.05,2342000.0],["2020-10-14",127.8,138.98,127.35,136.07,11023000.0],["2020-10-15",133.2,134.7,129.68,130.04,6413800.0],["2020-10-16",131.9,132.91,130.23,130.37,2523200.0],["2020-10-19",131.5,133.46,128.7,129.25,2232800.0],["2020-10-20",130.01,131.79,128.49,130.08,2175600.0],["2020-10-21",132.63,136.17,132.01,134.84,3687000.0],["2020-10-22",134.51,135.13,130.48,132.86,2298000.0],["2020-10-23",133.0,134.15,130.3,133.93,1782300.0],["2020-10-26",132.85,134.9,131.13,132.95,3637800.0],["2020-10-27",132.0,135.31,131.75,134.89,3598500.0],["2020-10-28",132.07,132.43,128.02,130.7,5821000.0],["2020-10-29",130.94,132.93,130.06,131.96,5312800.0],["2020-10-30",131.0,133.31,130.47,133.05,5494100.0],["2020-11-02",134.31,137.87,132.89,134.05,2705100.0],["2020-11-03",134.66,134.96,131.0,134.11,2612800.0],["2020-11-04",137.84,143.77,135.79,140.31,4865600.0],["2020-11-05",144.97,145.05,141.9,143.94,4303100.0],["2020-11-06",143.87,145.36,141.79,144.0,2501100.0],["2020-11-09",148.38,148.38,143.06,144.19,3230000.0],["2020-11-10",141.2,145.44,141.2,143.25,3692200.0],["2020-11-11",142.34,143.44,140.68,143.06,2670900.0],["2020-11-12",144.27,145.99,142.0,142.47,2788100.0],["2020-11-13",144.51,145.2,142.5,145.08,2436400.0],["2020-11-16",146.71,151.18,146.22,147.84,4901000.0],["2020-11-17",145.0,145.48,141.02,143.92,5062500.0],["2020-11-18",143.48,147.29,141.95,142.07,5826300.0],["2020-11-19",138.67,139.0,135.26,136.48,5913800.0],["2020-11-20",137.1,137.97,136.0,136.11,5839600.0],["2020-11-23",136.21,136.74,132.5,133.04,5670200.0],["2020-11-24",134.7,135.38,132.44,134.36,4693700.0],["2020-11-25",133.07,136.2,132.26,136.0,3101800.0],["2020-11-27",136.75,139.99,135.09,139.42,3292900.0],["2020-11-30",137.27,139.4,135.01,138.99,5715400.0],["2020-12-01",139.06,142.2,137.57,140.26,3168300.0],["2020-12-02",139.0,143.84,139.0,143.7,3504600.0],["2020-12-03",143.7,145.1,142.06,144.24,3059200.0],["2020-12-04",144.3,146.2,143.8,144.07,2450200.0],["2020-12-07",143.73,145.2,142.54,144.3,2302900.0],["2020-12-08",146.61,147.07,143.5,144.99,3886700.0],["2020-12-09",148.0,156.56,147.01,151.59,6953800.0],["2020-12-10",154.12,158.8,151.73,158.32,5265900.0],["2020-12-11",158.03,163.4,157.68,161.24,6179800.0],["2020-12-14",164.8,167.29,162.82,162.96,4907300.0],["2020-12-15",169.75,186.61,168.16,185.5,19005500.0],["2020-12-16",189.34,201.11,185.53,190.4,32288400.0],["2020-12-17",185.14,193.99,184.8,190.11,10796900.0],["2020-12-18",191.97,199.8,190.17,192.69,15076100.0],["2020-12-21",188.95,202.79,188.51,193.08,12746600.0],["2020-12-22",197.85,199.0,187.88,191.26,6203900.0],["2020-12-23",191.35,195.49,185.16,193.36,5438400.0],["2020-12-24",189.75,192.88,189.0,191.02,2978900.0],["2020-12-28",189.63,198.74,189.34,193.08,5685900.0],["2020-12-29",195.97,199.88,192.65,195.07,5723600.0],["2020-12-30",198.1,220.6,198.05,219.63,25429300.0],["2020-12-31",224.36,225.35,212.68,216.24,15811200.0],["2021-01-04",219.51,227.58,213.76,216.8,12433800.0],["2021-01-05",213.43,218.11,212.13,214.0,7476000.0],["2021-01-06",212.78,213.34,203.62,203.97,8420100.0],["2021-01-07",207.71,213.39,204.3,207.89,11035800.0],["2021-01-08",227.06,241.0,218.0,240.25,22768900.0],["2021-01-11",244.51,248.98,218.41,219.55,17602200.0],["2021-01-12",227.0,244.2,221.62,239.45,17878800.0],["2021-01-13",242.01,243.43,230.45,236.94,11318600.0],["2021-01-14",240.1,258.73,240.0,249.0,15909500.0],["2021-01-15",245.27,251.21,237.86,238.87,8408300.0],["2021-01-19",250.0,257.43,247.88,250.42,10017300.0],["2021-01-20",260.0,264.94,253.32,260.9,14013600.0],["2021-01-21",263.5,263.94,250.68,251.91,8330400.0],["2021-01-22",253.39,259.7,251.08,252.75,6743200.0],["2021-01-25",261.12,261.9,242.13,254.87,8549900.0],["2021-01-26",254.57,256.88,246.68,248.3,5764600.0],["2021-01-27",236.75,244.44,233.4,237.18,9230900.0],["2021-01-28",233.11,245.95,230.08,244.87,7107200.0],["2021-01-29",240.3,241.8,233.1,235.02,7357800.0],["2021-02-01",239.35,243.55,235.88,241.89,4379700.0],["2021-02-02",245.09,250.87,242.88,250.52,4861300.0],["2021-02-03",249.07,255.38,248.13,251.28,5480400.0],["2021-02-04",255.36,261.36,255.11,258.43,6843900.0],["2021-02-05",261.56,271.53,256.72,270.13,8173200.0],["2021-02-08",275.0,282.0,272.88,276.6,6997900.0],["2021-02-09",279.6,304.24,279.04,295.04,10979600.0],["2021-02-10",309.92,322.89,296.6,304.05,17283400.0],["2021-02-11",308.97,312.2,301.11,309.59,5538300.0],["2021-02-12",303.0,319.0,298.2,313.0,5009700.0],["2021-02-16",317.14,326.5,315.85,326.2,9400900.0],["2021-02-17",318.01,321.5,306.03,308.68,8407600.0],["2021-02-18",296.3,298.49,288.15,298.01,13651300.0],["2021-02-19",305.63,346.0,301.19,339.91,17149400.0],["2021-02-22",322.45,354.82,317.24,335.79,20677100.0],["2021-02-23",315.0,324.8,290.0,322.61,16835400.0],["2021-02-24",309.76,313.5,300.0,304.01,12274800.0],["2021-02-25",303.99,309.51,288.8,294.2,13827900.0],["2021-02-26",288.61,295.49,274.18,283.46,15213900.0],["2021-03-01",303.34,303.9,291.08,295.58,9804900.0],["2021-03-02",296.88,308.5,294.0,301.93,10498100.0],["2021-03-03",304.2,311.18,271.89,277.8,12461600.0],["2021-03-04",272.22,279.16,253.54,260.59,20227700.0],["2021-03-05",266.25,271.0,233.9,261.72,15975600.0],["2021-03-08",254.0,256.04,226.78,232.68,11561800.0],["2021-03-09",249.37,265.65,246.0,264.28,12673400.0],["2021-03-10",271.02,272.49,246.48,255.14,12941800.0],["2021-03-11",263.68,272.79,260.98,272.38,11878600.0],["2021-03-12",264.11,266.59,257.56,264.25,6225800.0],["2021-03-15",262.97,270.75,259.38,265.53,6922500.0],["2021-03-16",264.01,274.06,262.99,266.78,7172600.0],["2021-03-17",260.0,278.21,256.0,277.13,10573900.0],["2021-03-18",269.29,271.84,263.37,264.85,9282500.0],["2021-03-19",263.0,264.26,255.03,257.47,9759300.0],["2021-03-22",262.36,267.15,256.68,266.13,8212800.0],["2021-03-23",258.22,263.71,249.2,261.55,15378700.0],["2021-03-24",258.12,260.0,236.84,239.19,11833500.0],["2021-03-25",224.98,235.57,199.36,204.57,24457400.0],["2021-03-26",190.84,209.32,174.05,208.61,121645000.0],["2021-03-29",212.49,215.39,195.95,204.7,58823400.0],["2021-03-30",208.75,223.5,205.85,218.23,42247600.0],["2021-03-31",222.0,222.11,213.66,217.55,20366800.0],["2021-04-01",224.0,227.39,215.62,219.7,14936500.0],["2021-04-05",222.0,223.49,216.08,222.29,9339800.0],["2021-04-06",223.3,228.53,221.27,226.55,8299100.0],["2021-04-07",223.8,226.2,220.5,222.0,7130100.0],["2021-04-08",223.5,228.46,221.74,226.77,7050400.0],["2021-04-09",222.95,224.53,217.08,219.67,7438600.0],["2021-04-12",217.49,219.12,211.56,214.14,8174100.0],["2021-04-13",209.6,217.39,207.69,216.56,9235800.0],["2021-04-14",218.91,222.95,215.21,216.26,6312800.0],["2021-04-15",216.94,217.82,208.3,210.23,9041900.0],["2021-04-16",212.29,215.47,209.03,213.56,5852000.0],["2021-04-19",216.21,218.0,208.45,209.9,7318000.0],["2021-04-20",209.99,210.44,204.88,207.99,6296900.0],["2021-04-21",206.4,214.65,205.51,214.64,4414300.0],["2021-04-22",215.79,220.06,213.34,214.56,5462300.0],["2021-04-23",218.5,222.68,217.25,220.94,5407900.0],["2021-04-26",218.1,219.32,214.2,216.46,5844700.0],["2021-04-27",218.2,221.74,215.92,216.4,4821400.0],["2021-04-28",216.5,219.56,215.14,215.83,4005100.0],["2021-04-29",218.79,218.87,210.73,212.29,6120500.0],["2021-04-30",210.49,214.42,209.66,210.33,3909000.0],["2021-05-03",210.55,212.71,204.32,204.94,5713600.0],["2021-05-04",205.8,207.75,199.23,199.98,8341200.0],["2021-05-05",201.42,203.33,194.95,195.63,5891800.0],["2021-05-06",195.71,196.65,190.0,192.33,8162100.0],["2021-05-07",194.2,198.49,189.51,191.55,7427200.0],["2021-05-10",190.04,190.32,182.5,183.44,8974100.0],["2021-05-11",178.19,189.99,176.9,189.72,8239700.0],["2021-05-12",188.19,190.62,182.66,183.29,6029200.0],["2021-05-13",186.79,189.5,177.38,179.3,6846300.0],["2021-05-14",181.35,187.82,177.58,186.21,9587200.0],["2021-05-17",188.49,191.86,185.68,189.2,8703300.0],["2021-05-18",197.59,197.75,187.2,188.88,15649900.0],["2021-05-19",184.81,189.99,184.15,189.16,5124800.0],["2021-05-20",190.37,194.2,189.79,193.31,5246500.0],["2021-05-21",193.91,193.99,189.25,189.53,4037100.0],["2021-05-24",189.01,190.54,187.6,188.96,4167200.0],["2021-05-25",192.96,196.02,191.8,192.77,4773700.0],["2021-05-26",194.78,195.95,193.5,194.88,3524900.0],["2021-05-27",195.69,195.89,191.5,194.81,3273000.0],["2021-05-28",194.18,197.22,193.5,196.27,3749200.0],["2021-06-01",200.71,204.25,198.68,201.82,5620700.0],["2021-06-02",202.24,203.0,195.8,197.85,4423700.0],["2021-06-03",193.31,195.0,188.3,189.97,6796900.0],["2021-06-04",190.5,193.5,189.88,192.99,4273400.0],["2021-06-07",191.98,192.5,188.5,188.92,4275800.0],["2021-06-08",190.0,190.3,187.0,188.58,3047700.0],["2021-06-09",188.84,189.28,185.74,186.73,5089600.0],["2021-06-10",187.79,190.8,187.11,190.21,3336800.0],["2021-06-11",190.71,190.95,186.67,187.69,3286300.0],["2021-06-14",188.07,190.77,186.59,189.83,2311000.0],["2021-06-15",189.82,190.11,186.1,186.3,3095500.0],["2021-06-16",185.06,185.69,182.65,184.61,4147800.0],["2021-06-17",184.44,186.68,183.83,185.56,3124600.0],["2021-06-18",184.74,187.49,182.6,186.34,8321200.0],["2021-06-21",185.04,185.59,182.7,185.56,2888200.0],["2021-06-22",184.81,188.18,184.63,187.61,2654200.0],["2021-06-23",190.14,192.31,188.85,189.17,3072700.0],["2021-06-24",190.84,195.71,190.45,194.77,4407800.0],["2021-06-25",199.0,203.03,197.71,202.64,7371700.0],["2021-06-28",205.09,209.17,202.95,205.18,6407400.0],["2021-06-29",203.95,208.92,201.33,207.67,4633800.0],["2021-06-30",205.16,207.38,203.74,203.9,3219600.0],["2021-07-01",203.91,205.41,199.68,201.46,2873700.0],["2021-07-02",200.0,200.68,196.25,196.7,3468500.0],["2021-07-06",191.55,191.7,186.77,186.95,6488600.0],["2021-07-07",189.0,189.31,182.22,182.71,5708500.0],["2021-07-08",176.76,177.46,172.77,175.88,8244100.0],["2021-07-09",180.1,181.91,177.66,181.36,4651700.0],["2021-07-12",180.3,181.5,177.99,180.39,3379300.0],["2021-07-13",183.03,187.48,182.58,184.59,5075000.0],["2021-07-14",185.11,185.95,180.61,181.34,4406400.0],["2021-07-15",182.78,186.29,181.71,185.52,3912200.0],["2021-07-16",185.45,185.5,179.13,179.58,3795600.0],["2021-07-19",175.31,177.55,172.7,176.45,3998500.0],["2021-07-20",177.16,178.97,172.64,177.89,3568500.0],["2021-07-21",177.86,181.3,177.01,180.51,2265700.0],["2021-07-22",181.41,181.41,177.25,178.49,2281300.0],["2021-07-23",172.65,173.52,167.84,172.66,7606300.0],["2021-07-26",165.17,168.39,162.05,162.37,10225500.0],["2021-07-27",155.25,161.5,153.14,157.83,12979000.0],["2021-07-28",163.99,168.12,161.93,166.78,7411400.0],["2021-07-29",169.68,170.0,163.57,167.06,5333200.0],["2021-07-30",164.25,166.6,162.48,164.01,3238800.0],["2021-08-02",166.0,167.99,164.23,166.61,2864700.0],["2021-08-03",165.0,165.0,161.51,164.09,3199700.0],["2021-08-04",165.19,167.42,163.58,163.82,3289600.0],["2021-08-05",163.59,166.16,162.8,165.86,3796900.0],["2021-08-06",165.99,166.79,163.34,164.26,2723400.0],["2021-08-09",164.75,167.56,163.57,166.53,2663700.0],["2021-08-10",168.54,169.0,164.95,165.55,2194900.0],["2021-08-11",167.41,167.41,162.69,164.95,3811200.0],["2021-08-12",160.26,161.0,156.8,159.63,6747000.0],["2021-08-13",157.72,157.72,152.1,152.45,8019200.0],["2021-08-16",149.5,149.98,145.91,146.57,6646100.0],["2021-08-17",141.59,144.13,140.11,142.38,7623200.0],["2021-08-18",144.1,145.58,141.58,142.96,5022600.0],["2021-08-19",137.98,139.62,135.89,137.33,8185900.0],["2021-08-20",139.78,141.84,136.43,137.65,7196800.0],["2021-08-23",139.7,143.3,137.17,142.76,6556900.0],["2021-08-24",149.29,155.83,149.27,155.08,10244300.0],["2021-08-25",152.46,155.32,150.09,155.13,4650700.0],["2021-08-26",154.99,158.37,153.78,154.47,4335300.0],["2021-08-27",153.55,155.07,151.89,153.26,3618800.0],["2021-08-30",154.2,154.61,150.16,153.18,5531400.0],["2021-08-31",155.5,157.25,153.36,157.02,5831000.0],["2021-09-01",158.88,166.49,158.58,165.18,9320300.0],["2021-09-02",165.86,166.38,161.24,162.37,6300900.0],["2021-09-03",161.94,164.68,161.51,162.98,3775000.0],["2021-09-07",167.57,169.8,165.95,166.68,6802800.0],["2021-09-08",166.65,167.78,161.3,162.68,4513000.0],["2021-09-09",159.41,165.25,158.67,163.65,3695300.0],["2021-09-10",166.53,168.74,163.42,164.1,4197800.0],["2021-09-13",163.39,165.16,161.44,163.26,3255800.0],["2021-09-14",162.44,163.95,160.11,160.52,3630000.0],["2021-09-15",159.0,162.41,157.99,161.73,4754600.0],["2021-09-16",158.83,160.43,157.69,159.56,3398600.0],["2021-09-17",163.27,163.7,160.8,162.21,4824900.0],["2021-09-20",158.12,158.59,152.52,154.5,7940600.0],["2021-09-21",156.0,158.23,155.5,156.71,2921200.0],["2021-09-22",158.11,161.75,158.11,159.88,3648400.0],["2021-09-23",160.95,162.28,157.51,160.5,2951200.0],["2021-09-24",158.55,159.46,155.91,156.57,3349200.0],["2021-09-27",156.25,157.38,153.05,156.94,3146100.0],["2021-09-28",155.99,157.1,153.12,154.02,3151700.0],["2021-09-29",154.77,156.15,151.75,151.92,2163600.0],["2021-09-30",151.95,155.0,151.75,153.75,2877100.0],["2021-10-01",153.59,155.55,150.66,151.58,2510700.0],["2021-10-04",149.02,149.02,144.51,146.39,4560900.0],["2021-10-05",146.3,150.48,145.98,149.8,2335200.0],["2021-10-06",146.84,150.12,145.58,149.36,2143000.0],["2021-10-07",154.64,158.3,153.7,156.55,3980800.0],["2021-10-08",158.0,162.3,156.9,162.09,3664600.0],["2021-10-11",164.9,166.92,162.16,162.16,3652000.0],["2021-10-12",161.4,164.23,158.85,159.47,2415100.0],["2021-10-13",161.46,164.33,160.72,163.85,2616600.0],["2021-10-14",164.2,165.48,160.62,162.7,2760400.0],["2021-10-15",164.05,165.86,162.66,163.63,2572000.0],["2021-10-18",168.16,171.65,167.36,171.04,7192900.0],["2021-10-19",172.27,179.11,171.18,179.0,5743500.0],["2021-10-20",179.9,182.6,178.7,180.96,7176100.0],["2021-10-21",179.36,182.2,179.36,180.6,4682400.0],["2021-10-22",181.2,182.52,176.51,177.64,3053300.0],["2021-10-25",176.18,176.57,173.11,175.47,3552100.0],["2021-10-26",174.28,175.37,166.87,168.83,3992100.0],["2021-10-27",167.04,170.79,166.13,167.75,2386500.0],["2021-10-28",167.74,168.78,165.33,168.71,1886100.0],["2021-10-29",166.73,167.2,160.45,162.24,5114600.0],["2021-11-01",162.54,170.53,162.46,170.32,3922600.0],["2021-11-02",166.14,166.14,161.33,162.27,4162500.0],["2021-11-03",163.15,165.5,162.66,165.37,2482700.0],["2021-11-04",167.02,167.78,162.28,162.58,3126000.0],["2021-11-05",163.68,163.68,157.76,158.23,4272600.0],["2021-11-08",159.66,161.58,158.41,161.42,2271900.0],["2021-11-09",160.52,162.88,158.59,161.63,2405400.0],["2021-11-10",161.77,164.75,160.62,161.56,3052900.0],["2021-11-11",164.88,168.8,164.1,167.26,3121200.0],["2021-11-12",166.98,171.35,166.33,170.57,3143300.0],["2021-11-15",171.41,171.99,167.69,168.67,1940500.0],["2021-11-16",171.91,173.17,169.05,171.27,3232700.0],["2021-11-17",173.38,173.6,160.07,161.82,6474100.0],["2021-11-18",155.78,158.2,152.41,154.36,5579800.0],["2021-11-19",154.11,154.9,151.04,151.77,3987800.0],["2021-11-22",152.0,152.47,146.89,147.81,4420600.0],["2021-11-23",147.9,151.62,147.76,150.49,3374600.0],["2021-11-24",148.93,151.58,146.89,151.39,2663200.0],["2021-11-26",148.52,154.45,147.89,153.06,3267100.0],["2021-11-29",153.0,153.0,148.8,150.29,3745600.0],["2021-11-30",149.12,151.45,147.01,149.84,4815600.0],["2021-12-01",150.66,152.0,147.51,148.83,4129700.0],["2021-12-02",148.4,151.55,145.2,148.96,4979700.0],["2021-12-03",141.85,143.6,132.14,137.39,10411800.0],["2021-12-06",136.25,147.8,136.11,147.65,4962300.0],["2021-12-07",150.18,151.61,147.1,149.89,4327300.0],["2021-12-08",147.17,150.67,146.21,148.93,2864300.0],["2021-12-09",148.69,154.28,148.12,148.69,2825700.0],["2021-12-10",148.0,150.56,147.31,149.34,2932500.0],["2021-12-13",147.65,147.68,143.46,144.55,2915100.0],["2021-12-14",140.57,145.37,140.53,142.89,2420100.0],["2021-12-15",141.0,141.46,136.45,141.41,4023900.0],["2021-12-16",142.55,145.84,139.85,140.17,2748200.0],["2021-12-17",138.31,143.14,137.22,142.09,4055200.0],["2021-12-20",138.63,140.0,136.2,137.56,3504500.0],["2021-12-21",139.55,145.16,139.24,144.82,3196500.0],["2021-12-22",140.7,143.5,139.23,143.46,1848100.0],["2021-12-23",141.7,144.78,140.26,144.12,2010900.0],["2021-12-27",142.1,146.85,142.01,143.77,2630100.0],["2021-12-28",142.25,142.32,139.22,140.88,3058600.0],["2021-12-29",139.09,140.63,135.85,136.3,3399900.0],["2021-12-30",136.23,152.45,135.91,150.61,7937000.0],["2021-12-31",147.18,151.47,146.6,148.79,3524400.0],["2022-01-03",148.91,149.96,144.95,149.1,2329000.0],["2022-01-04",148.14,148.43,143.56,146.53,2876800.0],["2022-01-05",143.82,150.26,142.95,143.88,3505900.0],["2022-01-06",146.2,153.0,144.41,150.75,3839000.0],["2022-01-07",152.98,157.0,152.28,153.33,2752000.0],["2022-01-10",154.95,155.78,150.37,152.36,2400700.0],["2022-01-11",150.01,157.33,150.01,156.7,2869300.0],["2022-01-12",159.77,161.99,157.4,159.36,2849100.0],["2022-01-13",155.62,157.64,152.31,152.51,3271600.0],["2022-01-14",151.26,154.9,151.0,154.53,1907900.0],["2022-01-18",150.94,157.43,149.61,152.94,3185400.0],["2022-01-19",153.32,157.5,151.97,154.48,3322000.0],["2022-01-20",162.92,165.02,160.78,162.03,6223300.0],["2022-01-21",162.53,164.96,156.26,156.84,5463900.0],["2022-01-24",154.99,154.99,143.22,149.05,6622200.0],["2022-01-25",146.74,153.41,146.05,150.97,3767000.0],["2022-01-26",153.21,154.0,147.07,148.3,2842400.0],["2022-01-27",148.01,149.95,143.37,143.73,2919500.0],["2022-01-28",143.72,146.67,139.1,146.53,3186100.0],["2022-01-31",148.65,159.81,148.45,159.74,3822300.0],["2022-02-01",158.88,162.76,158.08,161.1,2567300.0],["2022-02-02",161.72,161.87,155.85,158.27,1974200.0],["2022-02-03",155.25,158.4,153.67,154.32,3076900.0],["2022-02-04",153.62,159.22,152.83,158.38,2280300.0],["2022-02-07",156.04,160.28,155.33,155.6,1987600.0],["2022-02-08",155.55,163.15,154.31,162.99,2580000.0],["2022-02-09",163.11,166.76,160.1,166.7,2724200.0],["2022-02-10",162.62,168.8,161.06,164.56,2652600.0],["2022-02-11",163.6,166.34,159.85,160.64,2325600.0],["2022-02-14",159.47,162.23,158.67,160.79,2588400.0],["2022-02-15",163.28,166.92,162.51,166.86,2206700.0],["2022-02-16",165.75,168.48,164.59,167.35,1864800.0],["2022-02-17",165.74,171.87,165.37,166.4,3030400.0],["2022-02-18",163.1,163.28,157.07,157.72,3115200.0],["2022-02-22",154.18,155.79,150.12,151.67,3384200.0],["2022-02-23",154.17,156.42,149.58,149.82,2455100.0],["2022-02-24",140.01,151.35,137.07,151.12,4260300.0],["2022-02-25",149.75,153.85,148.08,153.11,2631100.0],["2022-02-28",150.09,153.48,148.29,152.44,3381000.0],["2022-03-01",160.87,170.35,160.0,162.86,6930400.0],["2022-03-02",160.26,162.59,154.71,160.57,3578300.0],["2022-03-03",161.32,163.39,153.15,155.19,3218800.0],["2022-03-04",152.3,154.77,146.4,147.26,3248800.0],["2022-03-07",143.62,148.26,138.36,138.37,4003000.0],["2022-03-08",138.28,139.4,132.03,136.82,3776500.0],["2022-03-09",138.46,144.68,138.46,144.23,3303000.0],["2022-03-10",138.09,138.34,132.86,135.16,4452300.0],["2022-03-11",135.9,137.44,118.66,118.92,7837300.0],["2022-03-14",107.65,116.62,102.18,108.97,13559900.0],["2022-03-15",105.01,113.5,103.77,108.38,9396400.0],["2022-03-16",126.04,151.44,122.81,150.87,17773700.0],["2022-03-17",143.43,147.53,137.91,147.15,8725500.0],["2022-03-18",150.21,158.58,148.9,149.04,14491400.0],["2022-03-21",146.0,150.37,142.77,146.68,4296300.0],["2022-03-22",154.86,157.75,150.29,154.59,5467700.0],["2022-03-23",152.5,158.63,148.54,154.9,5005600.0],["2022-03-24",153.71,155.74,143.51,150.61,5256500.0],["2022-03-25",145.16,147.96,142.81,146.54,3643800.0],["2022-03-28",147.0,148.42,144.8,147.45,2942800.0],["2022-03-29",153.19,154.87,147.21,147.69,3819400.0],["2022-03-30",146.12,150.58,143.42,143.83,4759900.0],["2022-03-31",138.32,139.5,132.18,132.3,7965900.0],["2022-04-01",144.01,144.85,140.16,140.97,6534800.0],["2022-04-04",146.63,154.29,145.6,153.8,5728200.0],["2022-04-05",150.61,150.9,144.28,144.62,3533600.0],["2022-04-06",142.73,142.84,137.99,140.0,3788500.0],["2022-04-07",138.35,139.73,133.25,135.71,3893100.0],["2022-04-08",135.4,138.42,134.58,134.76,2538800.0],["2022-04-11",133.99,136.17,130.5,133.05,2835600.0],["2022-04-12",134.89,135.47,130.68,130.99,3035500.0],["2022-04-13",131.77,135.42,129.39,134.67,2529800.0],["2022-04-14",133.5,133.52,129.31,129.56,2399100.0],["2022-04-18",128.6,129.07,124.42,126.73,2880500.0],["2022-04-19",124.68,127.09,120.62,126.61,3128300.0],["2022-04-20",127.48,127.51,122.13,122.31,2747500.0],["2022-04-21",122.37,123.78,115.29,115.97,3238500.0],["2022-04-22",116.65,120.97,114.46,114.57,3908600.0],["2022-04-25",110.72,117.26,110.3,116.57,3609400.0],["2022-04-26",114.06,114.98,110.6,111.93,3035600.0],["2022-04-27",113.57,119.69,112.79,118.52,3618100.0],["2022-04-28",120.0,121.34,115.86,120.55,3081300.0],["2022-04-29",130.69,136.54,123.83,124.17,5515800.0],["2022-05-02",123.01,127.95,122.15,127.86,3291300.0],["2022-05-03",127.85,130.72,126.11,127.57,1648500.0],["2022-05-04",124.13,132.38,122.85,131.95,2504900.0],["2022-05-05",126.65,128.55,122.45,124.08,3092400.0],["2022-05-06",121.7,122.03,116.38,116.76,2460000.0],["2022-05-09",113.0,113.08,105.85,106.62,3793900.0],["2022-05-10",110.74,111.17,106.19,107.91,2996600.0],["2022-05-11",109.7,113.08,105.33,106.09,3240700.0],["2022-05-12",105.02,110.96,101.62,107.88,3515000.0],["2022-05-13",112.4,117.97,112.05,116.94,3361500.0],["2022-05-16",116.63,119.76,114.21,117.8,2408500.0],["2022-05-17",123.41,124.67,120.23,123.44,2794900.0],["2022-05-18",121.2,124.22,118.43,118.86,3051900.0],["2022-05-19",119.2,126.86,118.91,125.34,3589000.0],["2022-05-20",126.12,129.65,121.25,124.47,2738500.0],["2022-05-23",125.75,125.75,122.06,124.0,1779500.0],["2022-05-24",120.15,120.76,113.94,115.73,3146700.0],["2022-05-25",117.42,119.82,116.6,119.32,2751400.0],["2022-05-26",124.91,136.91,124.34,136.19,5801400.0],["2022-05-27",134.3,139.39,134.04,139.09,4573600.0],["2022-05-31",145.87,146.99,140.07,140.35,7224800.0],["2022-06-01",141.81,145.39,139.34,141.31,3144400.0],["2022-06-02",141.32,146.66,141.32,146.2,2937600.0],["2022-06-03",144.21,145.39,142.0,143.42,1944600.0],["2022-06-06",148.71,151.58,143.68,146.99,4016100.0],["2022-06-07",145.06,150.99,144.94,150.58,2625100.0],["2022-06-08",152.04,155.7,149.34,152.88,5293700.0],["2022-06-09",150.55,151.04,145.11,145.51,3758800.0],["2022-06-10",149.39,151.58,142.75,142.87,5027500.0],["2022-06-13",139.17,139.45,130.51,131.88,4370100.0],["2022-06-14",136.68,141.64,136.12,140.8,3170900.0],["2022-06-15",144.7,145.76,140.08,144.82,3713600.0],["2022-06-16",139.01,140.57,136.01,137.38,3955600.0],["2022-06-17",142.99,145.01,137.55,139.83,4998900.0],["2022-06-21",142.78,146.65,141.01,145.63,3152400.0],["2022-06-22",142.83,147.14,142.63,142.69,2511500.0],["2022-06-23",145.38,149.99,143.28,146.13,3105900.0],["2022-06-24",149.01,152.58,148.43,151.34,2451600.0],["2022-06-27",154.1,155.4,151.58,155.24,3542900.0],["2022-06-28",155.19,156.77,151.82,153.79,3071800.0],["2022-06-29",151.41,155.0,150.46,151.32,2423900.0],["2022-06-30",149.42,149.72,146.45,148.73,3075500.0],["2022-07-01",148.09,151.97,147.62,151.49,1816800.0],["2022-07-05",151.8,154.94,148.32,154.25,3202100.0],["2022-07-06",151.39,151.84,144.62,149.2,2895600.0],["2022-07-07",150.72,156.69,150.27,154.69,2426200.0],["2022-07-08",150.97,155.35,150.96,152.4,1750800.0],["2022-07-11",146.93,147.04,142.54,143.73,2162600.0],["2022-07-12",144.18,145.1,140.57,143.48,1664300.0],["2022-07-13",140.58,146.15,140.58,145.26,1619700.0],["2022-07-14",143.94,144.26,140.41,142.07,1831900.0],["2022-07-15",140.85,141.25,135.65,140.09,2139800.0],["2022-07-18",143.85,147.04,140.51,141.08,1773600.0],["2022-07-19",141.09,142.76,137.64,142.38,2563800.0],["2022-07-20",144.02,144.26,138.98,140.82,2444100.0],["2022-07-21",141.56,146.25,141.5,144.57,1731900.0],["2022-07-22",142.15,144.16,139.3,140.01,1790800.0],["2022-07-25",140.01,142.54,138.44,140.25,1224000.0],["2022-07-26",142.85,143.26,137.43,138.17,1768700.0],["2022-07-27",139.42,141.37,136.4,141.01,1726500.0],["2022-07-28",140.85,144.6,136.52,140.6,2163400.0],["2022-07-29",133.07,137.38,131.05,136.57,2863800.0],["2022-08-01",133.04,135.75,130.28,135.01,2108800.0],["2022-08-02",129.85,136.2,128.5,134.16,3590500.0],["2022-08-03",132.4,137.3,129.72,136.63,2541400.0],["2022-08-04",140.15,142.88,137.79,140.07,1697500.0],["2022-08-05",136.29,138.44,135.51,137.82,1155300.0],["2022-08-08",138.0,139.15,136.1,136.4,1296000.0],["2022-08-09",135.13,138.0,134.24,135.6,1144500.0],["2022-08-10",136.1,137.96,133.61,137.74,1684200.0],["2022-08-11",140.0,143.77,138.25,139.38,1374600.0],["2022-08-12",135.21,140.43,135.0,140.36,1308600.0],["2022-08-15",137.21,140.36,135.89,139.51,1632500.0],["2022-08-16",137.03,137.75,134.92,136.14,1596000.0],["2022-08-17",134.27,135.35,130.88,132.64,1498400.0],["2022-08-18",131.16,132.0,127.05,128.33,2545600.0],["2022-08-19",129.77,130.72,128.11,129.13,2140600.0],["2022-08-22",130.93,133.81,130.33,131.46,2527200.0],["2022-08-23",133.2,135.19,130.4,134.07,2154500.0],["2022-08-24",131.64,140.97,131.27,138.9,2372900.0],["2022-08-25",144.75,151.34,143.15,151.02,4094200.0],["2022-08-26",154.27,155.48,147.47,147.71,3317600.0],["2022-08-29",148.3,151.67,147.18,147.32,2335800.0],["2022-08-30",147.95,148.99,134.71,137.69,9243800.0],["2022-08-31",143.0,148.57,141.64,143.97,5447900.0],["2022-09-01",144.15,145.91,141.58,144.48,2430600.0],["2022-09-02",141.47,142.99,139.02,140.05,2515200.0],["2022-09-06",136.53,137.63,134.76,134.9,2107000.0],["2022-09-07",133.91,137.6,132.68,137.25,1967700.0],["2022-09-08",134.0,136.76,133.5,135.86,1795800.0],["2022-09-09",139.58,140.27,137.86,138.43,1831700.0],["2022-09-12",138.37,140.25,137.13,139.56,1853500.0],["2022-09-13",135.3,136.77,131.11,131.31,2815400.0],["2022-09-14",130.81,132.06,127.71,128.77,2418600.0],["2022-09-15",129.01,130.12,126.59,127.31,2014200.0],["2022-09-16",123.97,124.08,121.69,123.69,4042200.0],["2022-09-19",123.55,126.33,122.58,126.25,1676800.0],["2022-09-20",125.83,127.66,125.58,126.16,1749300.0],["2022-09-21",123.87,124.0,119.51,119.57,2012300.0],["2022-09-22",121.26,123.46,118.45,118.82,1757900.0],["2022-09-23",117.59,119.24,116.05,118.75,2550300.0],["2022-09-26",119.27,121.14,118.58,119.47,2138700.0],["2022-09-27",119.6,122.22,118.25,119.27,1734500.0],["2022-09-28",116.17,121.91,116.11,121.4,2136000.0],["2022-09-29",117.14,119.12,116.37,117.72,3154700.0],["2022-09-30",115.21,120.37,115.16,117.49,2702600.0],["2022-10-03",117.2,120.02,116.0,119.48,2094300.0],["2022-10-04",121.56,125.13,121.45,123.3,2410400.0],["2022-10-05",124.22,125.23,120.9,123.26,1270500.0],["2022-10-06",123.74,125.0,122.33,122.67,874700.0],["2022-10-07",120.11,121.89,119.08,120.44,2005600.0],["2022-10-10",118.38,118.74,114.08,115.05,1588100.0],["2022-10-11",111.72,112.28,107.19,108.66,2497000.0],["2022-10-12",107.72,110.32,106.39,107.47,1877400.0],["2022-10-13",102.36,107.61,100.28,107.15,3474800.0],["2022-10-14",106.92,107.39,100.05,100.29,3604900.0],["2022-10-17",101.64,103.87,101.42,101.86,2892200.0],["2022-10-18",104.41,106.19,100.41,102.29,2258600.0],["2022-10-19",99.0,100.8,91.8,93.27,6378000.0],["2022-10-20",93.5,97.68,91.94,93.37,5067400.0],["2022-10-21",91.01,92.05,88.21,91.23,5433500.0],["2022-10-24",78.68,80.23,73.58,79.75,16008500.0],["2022-10-25",82.46,83.87,80.42,81.21,5837700.0],["2022-10-26",81.32,86.56,80.58,84.19,5258300.0],["2022-10-27",81.81,84.05,80.88,80.95,3724200.0],["2022-10-28",79.34,79.45,77.05,78.54,4607000.0],["2022-10-31",77.5,78.42,76.06,76.57,4298800.0],["2022-11-01",81.72,82.63,78.13,78.23,4369500.0],["2022-11-02",80.27,81.25,77.84,78.13,4339100.0],["2022-11-03",76.18,80.09,75.75,78.15,2924400.0],["2022-11-04",85.16,87.03,82.85,85.2,4838400.0],["2022-11-07",87.7,88.7,84.15,85.02,3041000.0],["2022-11-08",84.7,86.12,82.81,85.19,2022400.0],["2022-11-09",81.06,81.4,78.86,79.48,3183400.0],["2022-11-10",83.78,86.22,82.29,86.11,3620800.0],["2022-11-11",88.76,89.92,86.5,89.46,3587400.0],["2022-11-14",91.18,92.82,89.47,91.45,2812900.0],["2022-11-15",97.63,101.81,96.18,99.7,6126500.0],["2022-11-16",98.69,98.84,94.04,94.75,2967300.0],["2022-11-17",91.52,99.89,91.41,99.58,3618400.0],["2022-11-18",95.61,97.96,95.0,95.97,2954800.0],["2022-11-21",94.0,95.57,92.94,94.56,2669900.0],["2022-11-22",93.04,97.95,91.88,95.08,4005000.0],["2022-11-23",96.16,98.68,95.27,97.0,3442500.0],["2022-11-25",93.51,95.41,93.11,93.36,1991500.0],["2022-11-28",92.78,97.13,92.78,94.64,2297600.0],["2022-11-29",100.0,102.88,99.25,99.64,4238900.0],["2022-11-30",104.99,109.88,104.63,108.6,7073600.0],["2022-12-01",107.5,110.0,106.58,108.67,2828800.0],["2022-12-02",107.81,115.08,106.88,113.8,3867200.0],["2022-12-05",119.27,121.48,116.43,116.92,7118100.0],["2022-12-06",118.81,119.88,116.27,117.33,3244000.0],["2022-12-07",113.32,115.9,112.77,114.58,2662200.0],["2022-12-08",119.92,121.88,119.05,120.33,4337400.0],["2022-12-09",123.26,124.11,119.59,119.99,3470500.0],["2022-12-12",117.48,117.7,113.65,116.6,3440800.0],["2022-12-13",121.04,121.81,117.12,119.16,3848600.0],["2022-12-14",119.46,120.35,117.53,119.22,2527900.0],["2022-12-15",120.96,121.82,112.67,113.7,4060700.0],["2022-12-16",114.35,115.88,112.33,112.59,13024800.0],["2022-12-19",114.14,114.6,111.19,112.08,2059600.0],["2022-12-20",107.3,110.71,107.23,108.11,2301900.0],["2022-12-21",108.37,113.38,107.39,113.29,1700400.0],["2022-12-22",114.0,115.46,111.46,112.74,1973900.0],["2022-12-23",113.88,114.25,111.52,111.61,1221600.0],["2022-12-27",113.1,117.5,112.48,116.48,2668300.0],["2022-12-28",114.09,115.53,109.88,111.6,1983800.0],["2022-12-29",112.81,116.06,111.3,115.1,1454600.0],["2022-12-30",113.49,116.5,113.15,114.38,1727600.0],["2023-01-03",118.86,122.55,118.04,119.13,2723600.0],["2023-01-04",126.54,132.29,125.14,131.76,5806200.0],["2023-01-05",128.33,134.17,127.2,132.53,3080500.0],["2023-01-06",130.91,133.62,129.11,133.06,2537700.0],["2023-01-09",135.79,136.04,131.36,133.39,2499700.0],["2023-01-10",133.61,135.6,133.07,134.75,1320900.0],["2023-01-11",136.58,138.9,134.51,138.62,2623000.0],["2023-01-12",137.01,137.98,133.97,136.52,1567400.0],["2023-01-13",135.4,139.03,135.3,138.98,2259400.0],["2023-01-17",135.46,135.46,128.65,130.62,5093300.0],["2023-01-18",131.49,131.8,125.77,125.92,3435900.0],["2023-01-19",126.98,130.12,126.81,128.18,1996900.0],["2023-01-20",133.42,136.35,132.26,135.75,3565700.0],["2023-01-23",136.0,137.07,134.35,136.34,1327500.0],["2023-01-24",134.24,135.39,132.51,132.79,2095600.0],["2023-01-25",131.99,134.61,131.01,134.23,989000.0],["2023-01-26",137.23,138.74,135.88,138.43,1670000.0],["2023-01-27",139.67,140.0,136.39,139.04,1833500.0],["2023-01-30",140.65,142.41,135.37,138.48,5476800.0],["2023-01-31",136.0,138.94,132.88,134.68,2879400.0],["2023-02-01",145.05,154.86,145.0,152.25,11831400.0],["2023-02-02",154.65,155.73,149.58,151.29,4396400.0],["2023-02-03",148.0,149.93,142.31,143.06,3523300.0],["2023-02-06",142.02,143.5,138.4,142.82,4750900.0],["2023-02-07",159.15,160.88,154.28,160.22,14472500.0],["2023-02-08",157.0,157.25,150.94,152.34,4929400.0],["2023-02-09",154.47,154.5,146.66,148.07,3789500.0],["2023-02-10",142.84,144.75,137.54,138.99,4028000.0],["2023-02-13",145.57,148.77,145.04,146.86,5820700.0],["2023-02-14",145.45,149.42,143.93,149.07,2774700.0],["2023-02-15",153.06,155.0,150.8,152.04,3856000.0],["2023-02-16",149.0,151.34,147.86,149.01,3545800.0],["2023-02-17",143.49,144.13,140.01,141.71,3390800.0],["2023-02-21",138.27,141.57,136.0,140.82,3478600.0],["2023-02-22",150.0,151.25,134.18,137.12,12007000.0],["2023-02-23",140.75,141.2,136.3,137.94,7422100.0],["2023-02-24",131.12,133.48,130.99,132.51,4173900.0],["2023-02-27",136.2,140.29,135.71,139.36,4217400.0],["2023-02-28",138.21,141.76,137.61,137.69,3227400.0],["2023-03-01",145.74,146.24,141.6,143.66,4946000.0],["2023-03-02",143.5,150.86,143.17,150.23,3982800.0],["2023-03-03",151.84,154.66,151.19,153.46,3476300.0],["2023-03-06",150.64,152.45,148.58,149.51,3138700.0],["2023-03-07",145.39,146.97,142.16,142.64,2811700.0],["2023-03-08",140.95,143.2,140.35,142.1,1321300.0],["2023-03-09",139.69,139.69,131.37,131.46,4345800.0],["2023-03-10",131.5,134.99,130.87,132.42,3811700.0],["2023-03-13",132.3,135.9,130.91,133.65,2433400.0],["2023-03-14",133.5,137.5,132.5,136.7,2367700.0],["2023-03-15",131.81,133.7,128.12,133.1,4169600.0],["2023-03-16",126.5,139.27,126.33,138.16,8857300.0],["2023-03-17",143.73,147.4,141.28,146.84,7689100.0],["2023-03-20",144.42,155.3,144.23,150.18,5913700.0],["2023-03-21",150.75,152.6,149.3,151.75,3071200.0],["2023-03-22",150.09,151.73,147.9,148.66,1736300.0],["2023-03-23",153.03,154.28,148.59,150.91,2838300.0],["2023-03-24",154.34,159.65,154.34,156.27,5365900.0],["2023-03-27",152.6,153.86,150.61,152.73,2917900.0],["2023-03-28",157.01,160.53,156.4,159.96,4430800.0],["2023-03-29",157.7,158.8,155.09,157.95,2354900.0],["2023-03-30",154.51,156.49,152.06,153.82,3542400.0],["2023-03-31",151.48,152.07,149.58,150.92,3043400.0],["2023-04-03",150.0,151.09,148.53,149.19,1937100.0],["2023-04-04",149.59,151.03,146.74,148.57,2235600.0],["2023-04-05",148.14,148.14,142.65,144.54,2351800.0],["2023-04-06",144.64,146.27,144.03,144.99,1546000.0],["2023-04-10",140.44,140.63,137.86,139.0,3039800.0],["2023-04-11",139.89,140.18,136.32,136.69,2505400.0],["2023-04-12",136.14,138.18,135.95,136.4,3223000.0],["2023-04-13",136.58,136.64,132.45,132.73,3429300.0],["2023-04-14",131.46,131.46,127.75,128.75,3364900.0],["2023-04-17",131.86,132.07,130.03,131.54,2573600.0],["2023-04-18",131.95,132.58,130.2,131.18,2362800.0],["2023-04-19",128.08,129.19,127.58,128.15,1850400.0],["2023-04-20",128.0,129.64,126.26,127.44,2819100.0],["2023-04-21",125.72,126.83,124.36,124.96,1787600.0],["2023-04-24",123.6,123.68,122.1,122.62,1991400.0],["2023-04-25",119.63,120.2,116.52,116.94,3667300.0],["2023-04-26",120.45,120.5,117.02,117.07,2482900.0],["2023-04-27",117.11,118.94,116.37,118.46,1967600.0],["2023-04-28",118.0,121.26,117.4,120.61,1853800.0],["2023-05-01",120.33,122.95,120.33,121.28,2680200.0],["2023-05-02",119.81,119.86,116.04,117.53,2070600.0],["2023-05-03",116.57,117.82,115.74,116.69,1360100.0],["2023-05-04",118.34,122.07,117.79,121.35,2690700.0],["2023-05-05",122.49,124.32,121.2,123.45,1555500.0],["2023-05-08",125.21,125.48,120.58,122.49,2448100.0],["2023-05-09",117.05,120.31,116.75,119.48,1946900.0],["2023-05-10",118.0,120.28,117.5,118.9,1690200.0],["2023-05-11",119.15,125.48,118.91,124.17,3127700.0],["2023-05-12",122.0,122.4,119.83,120.07,2274100.0],["2023-05-15",123.8,128.95,122.26,127.61,4661400.0],["2023-05-16",125.71,134.49,124.76,132.68,7664200.0],["2023-05-17",128.0,130.93,127.18,130.52,4616500.0],["2023-05-18",128.88,128.88,124.01,124.74,5020900.0],["2023-05-19",124.0,125.96,123.5,124.28,2136400.0],["2023-05-22",127.0,129.35,125.94,125.95,1763800.0],["2023-05-23",123.81,124.7,121.35,121.56,2318700.0],["2023-05-24",119.78,121.16,118.24,119.11,2119500.0],["2023-05-25",119.34,120.73,117.73,118.67,2273700.0],["2023-05-26",122.2,126.4,120.63,126.08,3124500.0],["2023-05-30",125.06,127.96,121.33,123.62,2961100.0],["2023-05-31",121.36,123.33,119.5,122.85,4001700.0],["2023-06-01",124.75,132.87,124.65,130.79,3620200.0],["2023-06-02",134.16,135.45,132.17,133.45,3021700.0],["2023-06-05",131.65,133.15,130.5,132.27,1810800.0],["2023-06-06",132.82,139.56,132.4,137.45,3518400.0],["2023-06-07",135.6,137.98,132.53,132.79,2078000.0],["2023-06-08",133.42,135.19,133.1,133.4,1170800.0],["2023-06-09",136.06,137.15,134.36,135.2,1810200.0],["2023-06-12",134.89,135.95,133.64,134.36,997700.0],["2023-06-13",140.85,146.13,140.7,142.57,3877000.0],["2023-06-14",143.13,148.03,142.19,147.21,2876600.0],["2023-06-15",149.21,149.89,146.8,148.71,2662700.0],["2023-06-16",149.0,149.25,142.83,145.11,2847500.0],["2023-06-20",147.0,151.0,142.85,143.52,3533500.0],["2023-06-21",142.78,144.85,140.66,140.86,1879300.0],["2023-06-22",140.5,142.76,139.07,141.92,1344400.0],["2023-06-23",140.16,140.25,137.31,139.29,1377800.0],["2023-06-26",139.63,141.7,139.15,139.59,1093100.0],["2023-06-27",142.54,144.53,141.47,143.9,1866700.0],["2023-06-28",141.18,142.43,139.02,141.79,1547800.0],["2023-06-29",137.03,137.96,133.27,134.56,3874700.0],["2023-06-30",135.5,137.44,134.47,136.91,1427500.0],["2023-07-03",142.15,146.81,142.03,143.33,2384800.0],["2023-07-05",141.01,142.35,140.25,141.91,1374200.0],["2023-07-06",138.84,141.2,137.42,138.19,1759800.0],["2023-07-07",141.0,144.07,140.73,142.66,1979900.0],["2023-07-10",140.72,143.95,140.12,142.95,962900.0],["2023-07-11",143.23,144.45,140.01,143.33,968800.0],["2023-07-12",147.44,150.42,145.5,148.83,2526500.0],["2023-07-13",150.13,152.44,147.83,152.31,2322400.0],["2023-07-14",150.45,151.11,148.37,149.21,1833400.0],["2023-07-17",149.0,150.4,146.31,149.66,1457800.0],["2023-07-18",147.13,147.13,142.78,144.23,2896000.0],["2023-07-19",147.0,147.99,143.63,143.7,1752500.0],["2023-07-20",142.87,144.97,141.95,143.03,989400.0],["2023-07-21",144.18,144.2,140.62,141.5,1043300.0],["2023-07-24",139.44,150.79,139.4,148.73,3467400.0],["2023-07-25",151.0,152.44,147.75,148.73,1517000.0],["2023-07-26",146.77,151.55,146.54,149.57,1474800.0],["2023-07-27",149.95,152.37,146.6,148.03,1737400.0],["2023-07-28",152.64,156.35,152.2,155.36,2988500.0],["2023-07-31",155.44,156.98,152.75,155.99,2862200.0],["2023-08-01",154.01,154.42,151.46,153.19,1601700.0],["2023-08-02",149.0,149.77,145.52,146.69,1760100.0],["2023-08-03",150.1,151.55,149.03,149.93,1224600.0],["2023-08-04",149.83,151.04,147.97,148.26,1049000.0],["2023-08-07",148.61,149.03,144.31,147.0,2601000.0],["2023-08-08",142.24,144.29,141.22,143.92,1575600.0],["2023-08-09",144.25,144.44,141.45,142.93,1367400.0],["2023-08-10",146.0,148.87,143.45,143.8,1344700.0],["2023-08-11",139.02,139.2,136.15,137.91,2256700.0],["2023-08-14",135.63,137.6,134.41,137.59,1362300.0],["2023-08-15",136.61,136.61,134.61,135.34,1350700.0],["2023-08-16",131.46,132.22,130.2,130.58,2600500.0],["2023-08-17",132.12,132.21,129.7,129.87,2016900.0],["2023-08-18",126.23,127.0,124.64,125.16,2282200.0],["2023-08-21",124.0,125.3,123.17,124.92,2719400.0],["2023-08-22",129.42,131.0,125.15,128.36,4967800.0],["2023-08-23",129.72,133.18,129.04,132.51,3460900.0],["2023-08-24",135.28,137.1,133.85,134.01,3108600.0],["2023-08-25",134.1,134.75,131.25,133.83,2094500.0],["2023-08-28",136.08,139.18,135.37,137.28,2157500.0],["2023-08-29",139.17,141.42,137.56,140.71,2310900.0],["2023-08-30",139.22,148.5,139.14,145.08,6063600.0],["2023-08-31",143.1,143.97,141.73,142.83,2036500.0],["2023-09-01",145.45,151.0,145.17,146.47,2986000.0],["2023-09-05",143.74,144.57,141.38,142.6,2333400.0],["2023-09-06",142.15,144.63,141.5,141.86,1055100.0],["2023-09-07",137.55,137.72,135.46,137.07,2592200.0],["2023-09-08",136.22,137.58,135.54,135.67,1118600.0],["2023-09-11",139.21,140.24,137.71,138.14,1043400.0],["2023-09-12",138.64,140.93,137.89,138.05,1810800.0],["2023-09-13",137.65,137.87,136.45,137.47,1615500.0],["2023-09-14",139.32,139.32,136.95,137.04,771100.0],["2023-09-15",136.13,136.84,135.5,135.64,1005800.0],["2023-09-18",134.19,134.94,132.6,134.01,1242100.0],["2023-09-19",132.72,134.28,132.26,132.52,897700.0],["2023-09-20",132.39,132.76,131.17,131.18,1297400.0],["2023-09-21",127.23,129.13,126.77,128.0,1976800.0],["2023-09-22",132.21,132.89,131.48,132.35,1505100.0],["2023-09-25",130.01,132.35,129.86,132.05,849500.0],["2023-09-26",132.06,132.6,130.77,131.01,1062400.0],["2023-09-27",131.13,131.74,130.05,131.53,1222000.0],["2023-09-28",131.39,132.85,130.99,132.45,1074000.0],["2023-09-29",135.86,136.53,134.12,134.35,1741400.0],["2023-10-02",133.32,134.23,131.3,133.05,1755200.0],["2023-10-03",131.0,131.19,128.8,129.17,1972600.0],["2023-10-04",127.88,128.31,126.74,127.81,1314500.0],["2023-10-05",128.0,130.14,127.5,130.1,1277500.0],["2023-10-06",129.37,135.29,129.37,134.76,1687400.0],["2023-10-09",132.01,133.72,132.0,133.58,880100.0],["2023-10-10",133.61,135.69,133.36,134.64,1511800.0],["2023-10-11",135.45,135.85,133.01,134.12,1854500.0],["2023-10-12",133.62,134.04,127.15,128.12,2445000.0],["2023-10-13",126.93,127.92,124.58,125.18,2459600.0],["2023-10-16",123.69,125.1,121.67,124.91,3073200.0],["2023-10-17",121.38,122.56,119.01,119.76,4197100.0],["2023-10-18",117.22,117.47,114.18,114.71,4147200.0],["2023-10-19",111.8,112.91,107.45,107.86,5811300.0],["2023-10-20",105.94,108.3,105.37,106.46,3385900.0],["2023-10-23",105.73,108.21,104.57,107.4,2055800.0],["2023-10-24",107.82,112.45,107.76,111.43,3350000.0],["2023-10-25",109.2,109.49,107.37,107.98,1777000.0],["2023-10-26",107.86,109.18,107.26,108.64,1411500.0],["2023-10-27",110.1,110.68,106.7,107.06,1666100.0],["2023-10-30",109.36,109.36,105.34,106.17,2737200.0],["2023-10-31",104.94,105.38,103.37,105.0,1899200.0],["2023-11-01",104.08,105.19,103.32,104.97,2012700.0],["2023-11-02",107.0,107.47,105.91,107.05,1679800.0],["2023-11-03",109.06,111.41,108.99,109.66,2821500.0],["2023-11-06",110.36,110.56,107.82,108.4,1997000.0],["2023-11-07",108.13,108.95,106.8,108.01,1888200.0],["2023-11-08",107.57,108.78,107.13,107.42,1491600.0],["2023-11-09",106.86,107.29,104.83,105.16,1856300.0],["2023-11-10",104.37,105.97,103.46,105.94,1658700.0],["2023-11-13",107.6,108.5,106.14,107.21,2545100.0],["2023-11-14",108.77,109.9,108.09,109.54,2105600.0],["2023-11-15",112.6,114.52,111.46,112.84,3603100.0],["2023-11-16",108.61,110.11,107.25,109.29,3128000.0],["2023-11-17",108.3,108.86,106.91,108.1,2640100.0],["2023-11-20",108.39,111.63,107.95,111.29,3955700.0],["2023-11-21",111.22,116.07,109.35,113.42,6375500.0],["2023-11-22",115.82,121.18,115.04,120.12,7160100.0],["2023-11-24",121.08,124.83,120.93,123.4,4926900.0],["2023-11-27",123.0,126.23,122.2,124.0,4639500.0],["2023-11-28",123.02,123.74,119.48,119.63,3736700.0],["2023-11-29",118.11,120.28,117.42,118.03,2593400.0],["2023-11-30",118.33,118.74,116.27,118.66,1925600.0],["2023-12-01",116.2,117.41,114.7,116.77,2419700.0],["2023-12-04",114.77,114.77,112.41,113.7,4191500.0],["2023-12-05",111.88,114.68,111.73,113.55,2411100.0],["2023-12-06",115.25,115.67,113.32,113.38,2364800.0],["2023-12-07",114.41,116.21,114.22,115.78,2751800.0],["2023-12-08",114.46,114.46,112.91,113.45,1911300.0],["2023-12-11",111.27,114.15,110.88,113.56,1927700.0],["2023-12-12",113.48,113.65,111.74,113.15,1602100.0],["2023-12-13",112.66,112.66,109.53,112.36,2782300.0],["2023-12-14",111.25,115.29,111.23,112.91,3184900.0],["2023-12-15",115.93,116.15,114.05,114.12,2308200.0],["2023-12-18",112.65,112.87,111.57,112.26,1767100.0],["2023-12-19",112.26,115.43,112.26,114.62,2433300.0],["2023-12-20",113.29,114.17,111.23,111.23,3249900.0],["2023-12-21",114.19,117.67,114.07,117.61,4066000.0],["2023-12-22",114.13,116.7,113.6,114.74,2718700.0],["2023-12-26",115.94,116.61,114.08,114.67,1585900.0],["2023-12-27",114.93,115.6,113.68,114.39,1648800.0],["2023-12-28",117.0,119.04,116.8,117.82,2751100.0],["2023-12-29",119.0,120.25,118.06,119.09,2660700.0],["2024-01-02",116.89,116.89,114.25,115.34,3009300.0],["2024-01-03",113.81,117.76,113.02,117.69,2843900.0],["2024-01-04",117.48,119.19,116.4,118.32,2199400.0],["2024-01-05",118.03,119.75,117.02,118.15,2442000.0],["2024-01-08",115.3,118.3,114.83,117.9,2580300.0],["2024-01-09",116.27,116.93,115.5,116.2,2373800.0],["2024-01-10",116.38,116.75,114.54,115.79,1984500.0],["2024-01-11",117.07,117.64,115.97,117.32,1632800.0],["2024-01-12",116.18,116.5,108.96,109.11,6457700.0],["2024-01-16",104.65,105.78,102.76,104.5,6127700.0],["2024-01-17",99.26,102.23,98.98,102.2,4605500.0],["2024-01-18",103.3,104.51,101.63,103.64,3913800.0],["2024-01-19",101.4,104.01,100.1,102.65,4817200.0],["2024-01-22",98.03,100.42,97.51,99.72,5070200.0],["2024-01-23",103.47,107.83,103.4,107.19,6239000.0],["2024-01-24",110.79,111.39,108.71,110.62,4918800.0],["2024-01-25",109.8,109.85,106.82,108.61,2961300.0],["2024-01-26",106.92,108.46,106.68,107.66,2153300.0],["2024-01-29",108.4,108.43,105.86,107.76,2330300.0],["2024-01-30",104.71,106.17,103.75,105.29,2428400.0],["2024-01-31",103.59,107.61,103.32,105.31,2001900.0],["2024-02-01",106.32,107.52,104.9,104.98,1963200.0],["2024-02-02",103.68,103.73,102.16,102.79,2395100.0],["2024-02-05",102.73,104.29,102.05,103.61,2070500.0],["2024-02-06",107.2,108.34,105.14,107.56,3693900.0],["2024-02-07",104.75,106.33,104.16,105.3,3053400.0],["2024-02-08",104.62,104.9,102.87,103.17,1906900.0],["2024-02-09",103.56,105.78,102.89,105.69,1875900.0],["2024-02-12",106.47,109.08,106.4,106.71,1750500.0],["2024-02-13",104.93,106.0,103.29,103.81,1631900.0],["2024-02-14",105.62,107.07,105.01,106.71,2367200.0],["2024-02-15",106.14,107.02,105.55,106.84,1427900.0],["2024-02-16",108.8,109.66,107.06,107.12,1957600.0],["2024-02-20",106.35,106.5,104.5,105.54,1978800.0],["2024-02-21",107.1,108.7,106.58,107.22,3273400.0],["2024-02-22",108.45,111.88,106.85,110.59,5588300.0],["2024-02-23",112.02,112.79,110.03,111.36,3842000.0],["2024-02-26",110.78,111.48,110.05,110.59,2858000.0],["2024-02-27",112.07,114.11,111.41,112.36,6067700.0],["2024-02-28",107.85,108.09,103.25,103.31,11392200.0],["2024-02-29",103.07,104.0,100.85,101.33,7489300.0],["2024-03-01",102.5,104.75,102.5,104.02,3765200.0],["2024-03-04",103.0,103.05,100.36,100.72,4629300.0],["2024-03-05",98.61,100.3,98.16,98.25,3789800.0],["2024-03-06",100.05,100.89,99.14,99.38,3788500.0],["2024-03-07",98.78,98.88,96.58,97.81,3646400.0],["2024-03-08",98.21,99.77,97.99,98.27,2326200.0],["2024-03-11",100.3,102.51,100.07,101.29,3297700.0],["2024-03-12",103.24,105.55,102.6,105.27,4533200.0],["2024-03-13",108.0,111.02,107.81,107.89,4797400.0],["2024-03-14",106.12,106.27,103.82,104.64,2693000.0],["2024-03-15",103.94,104.95,103.62,103.86,1970300.0],["2024-03-18",104.15,105.33,103.91,104.77,1673000.0],["2024-03-19",104.0,104.27,102.71,104.17,1541800.0],["2024-03-20",104.72,105.31,102.77,103.89,2428200.0],["2024-03-21",103.58,103.7,101.65,101.7,2564200.0],["2024-03-22",105.68,105.7,101.33,102.18,6098000.0],["2024-03-25",104.33,105.99,102.01,105.66,6544800.0],["2024-03-26",104.57,106.58,103.6,103.66,4040400.0],["2024-03-27",102.69,105.0,102.53,104.99,3087500.0],["2024-03-28",105.95,107.33,104.97,105.28,3016200.0],["2024-04-01",107.0,109.25,106.63,108.44,3001700.0],["2024-04-02",107.0,109.13,106.54,108.53,2000300.0],["2024-04-03",107.36,108.37,106.55,108.32,1918000.0],["2024-04-04",108.63,109.91,108.27,108.47,2415500.0],["2024-04-05",108.22,108.39,106.31,106.49,3056500.0],["2024-04-08",103.58,104.42,102.47,103.05,4438500.0],["2024-04-09",103.39,103.96,102.82,103.5,2480500.0],["2024-04-10",103.0,103.59,101.27,101.61,2899300.0],["2024-04-11",102.07,102.49,101.14,102.32,2043900.0],["2024-04-12",100.37,100.5,97.37,97.54,5304900.0],["2024-04-15",98.49,98.7,95.95,96.21,3474700.0],["2024-04-16",95.85,96.9,94.64,96.12,3345300.0],["2024-04-17",95.61,95.89,94.25,94.41,2852200.0],["2024-04-18",95.29,96.58,94.86,95.58,2597700.0],["2024-04-19",94.63,95.45,94.45,95.05,1848200.0],["2024-04-22",95.5,98.05,94.55,97.24,2853000.0],["2024-04-23",97.83,98.75,97.27,98.23,2364300.0],["2024-04-24",99.67,99.92,98.26,99.19,2939400.0],["2024-04-25",98.85,100.14,98.36,99.9,1570600.0],["2024-04-26",102.5,103.37,100.28,100.52,4816700.0],["2024-04-29",104.88,107.8,104.05,106.17,9599700.0],["2024-04-30",105.49,106.14,103.29,103.4,3586800.0],["2024-05-01",103.5,105.52,102.88,104.32,2640000.0],["2024-05-02",107.86,112.55,107.77,111.75,6912900.0],["2024-05-03",112.95,113.87,111.5,113.41,3724500.0],["2024-05-06",113.44,115.39,112.28,113.33,1881100.0],["2024-05-07",110.71,110.94,108.8,110.53,3102400.0],["2024-05-08",108.19,109.93,107.9,109.6,1684700.0],["2024-05-09",110.4,111.72,109.61,110.87,1411600.0],["2024-05-10",110.25,110.54,107.93,108.66,2806600.0],["2024-05-13",109.54,112.75,109.36,111.79,3632900.0],["2024-05-14",110.84,110.86,108.55,109.42,2764200.0],["2024-05-15",111.39,111.39,108.28,110.75,4140500.0],["2024-05-16",108.16,113.08,104.63,112.59,9228800.0],["2024-05-17",111.06,112.35,108.88,110.58,6284900.0],["2024-05-20",109.5,110.4,108.37,108.87,2576600.0],["2024-05-21",105.75,105.9,104.52,105.14,3738700.0],["2024-05-22",104.38,104.51,102.28,102.41,3172200.0],["2024-05-23",102.23,104.03,100.71,101.43,3262000.0],["2024-05-24",101.23,101.45,100.05,100.28,2661800.0],["2024-05-28",100.15,100.91,99.44,99.76,3054300.0],["2024-05-29",98.5,99.1,97.94,98.47,2290800.0],["2024-05-30",98.57,99.28,98.05,98.91,2528400.0],["2024-05-31",97.15,97.8,96.54,97.2,2827200.0],["2024-06-03",97.57,97.8,95.02,95.67,3342900.0],["2024-06-04",95.97,96.52,94.7,94.85,2764000.0],["2024-06-05",95.67,97.41,95.41,97.4,3505600.0],["2024-06-06",97.61,97.96,97.05,97.76,2492400.0],["2024-06-07",96.74,97.39,95.64,95.89,3469200.0],["2024-06-10",95.9,95.98,94.82,95.48,2696400.0],["2024-06-11",94.97,95.13,93.32,93.95,3172200.0],["2024-06-12",94.59,94.74,93.51,94.38,2469400.0],["2024-06-13",94.5,96.52,93.93,93.99,2950700.0],["2024-06-14",93.55,93.65,91.78,91.99,3891500.0],["2024-06-17",92.22,92.4,90.83,91.41,3197900.0],["2024-06-18",90.48,91.43,90.16,90.87,2336300.0],["2024-06-20",90.98,91.28,88.48,88.81,4481600.0],["2024-06-21",89.0,89.27,88.26,88.59,2719200.0],["2024-06-24",88.5,89.82,88.4,88.73,2300500.0],["2024-06-25",88.6,89.19,88.33,88.55,1764900.0],["2024-06-26",88.65,89.06,87.82,88.22,1702000.0],["2024-06-27",88.19,88.41,87.01,87.04,2434900.0],["2024-06-28",87.15,87.6,86.43,86.48,2272200.0],["2024-07-01",86.61,87.65,85.93,86.21,2613800.0],["2024-07-02",86.0,87.27,85.08,86.87,2569100.0],["2024-07-03",88.39,90.3,88.34,90.06,2798800.0],["2024-07-05",88.55,89.2,87.82,88.97,2226400.0],["2024-07-08",88.51,88.68,86.94,87.95,2240000.0],["2024-07-09",88.45,96.25,87.96,95.4,11656300.0],["2024-07-10",98.59,101.3,96.54,97.94,13443400.0],["2024-07-11",100.01,104.43,99.4,100.67,11258200.0],["2024-07-12",103.36,104.7,98.75,99.07,8392000.0],["2024-07-15",95.13,95.13,91.69,93.15,7982700.0],["2024-07-16",92.29,94.65,91.78,93.73,4258100.0],["2024-07-17",92.85,92.99,90.65,91.09,4330800.0],["2024-07-18",90.85,92.61,90.4,90.9,3544700.0],["2024-07-19",90.68,90.8,89.21,90.37,2932700.0],["2024-07-22",92.0,92.59,90.74,92.27,2859300.0],["2024-07-23",90.39,90.77,89.78,90.37,2283300.0],["2024-07-24",89.94,90.89,88.38,88.75,2507700.0],["2024-07-25",88.54,89.34,87.78,87.79,2185100.0],["2024-07-26",87.74,89.33,87.38,88.98,2065900.0],["2024-07-29",88.96,90.73,88.72,90.5,2888600.0],["2024-07-30",89.79,89.8,88.24,88.74,2861700.0],["2024-07-31",89.89,90.1,88.51,88.57,2467900.0],["2024-08-01",88.4,88.47,86.17,86.42,4180400.0],["2024-08-02",85.0,85.18,82.91,84.49,3226300.0],["2024-08-05",80.18,82.94,79.68,82.39,3516700.0],["2024-08-06",81.95,83.97,81.34,83.01,2086200.0],["2024-08-07",83.9,84.06,81.77,82.01,2491800.0],["2024-08-08",83.19,86.97,82.82,86.54,3305700.0],["2024-08-09",85.39,85.79,84.63,85.1,1888500.0],["2024-08-12",84.91,86.06,84.83,85.23,1806600.0],["2024-08-13",85.02,86.54,84.9,86.2,1540500.0],["2024-08-14",85.29,86.02,83.25,83.99,3181000.0],["2024-08-15",84.88,86.95,84.83,86.18,2503900.0],["2024-08-16",86.66,89.1,86.66,88.97,4493900.0],["2024-08-19",89.0,90.45,88.95,90.18,3165000.0],["2024-08-20",89.35,89.71,87.74,87.98,2724800.0],["2024-08-21",88.14,89.85,87.81,89.74,3571800.0],["2024-08-22",87.45,88.0,84.86,85.79,6374200.0],["2024-08-23",84.19,86.1,84.04,85.7,3427000.0],["2024-08-26",85.62,87.5,85.3,86.22,3401000.0],["2024-08-27",86.0,86.63,84.79,84.82,1911800.0],["2024-08-28",84.11,84.47,81.92,82.36,2738900.0],["2024-08-29",83.72,84.1,83.24,83.82,1547900.0],["2024-08-30",85.4,85.46,84.08,84.62,1898100.0],["2024-09-03",82.67,83.99,82.58,83.41,1486900.0],["2024-09-04",82.91,83.23,82.21,82.38,1561000.0],["2024-09-05",82.08,83.69,82.08,82.81,1313000.0],["2024-09-06",82.22,82.5,81.0,81.01,2152500.0],["2024-09-09",80.99,82.04,80.86,81.63,1504500.0],["2024-09-10",82.17,82.42,80.81,82.05,1808300.0],["2024-09-11",82.87,84.39,82.6,83.95,1972300.0],["2024-09-12",83.73,84.44,83.24,84.07,1355400.0],["2024-09-13",83.88,84.09,83.33,83.65,1983000.0],["2024-09-16",84.6,85.05,83.89,84.08,1614600.0],["2024-09-17",85.01,86.74,84.97,85.39,1794300.0],["2024-09-18",85.56,85.65,84.2,84.67,1601300.0],["2024-09-19",87.25,87.6,86.0,87.02,3288900.0],["2024-09-20",87.09,87.58,86.19,86.24,1850600.0],["2024-09-23",87.07,89.69,87.0,88.28,3521500.0],["2024-09-24",92.8,94.89,91.62,94.81,7989400.0],["2024-09-25",92.3,95.48,91.83,94.01,5029800.0],["2024-09-26",101.95,104.84,100.35,102.56,14095800.0],["2024-09-27",104.16,107.67,103.07,105.17,8504200.0],["2024-09-30",109.27,111.05,104.84,105.29,10225400.0],["2024-10-01",105.75,110.4,104.81,110.28,6166600.0],["2024-10-02",116.04,116.25,112.14,115.13,11697100.0],["2024-10-03",108.61,111.24,107.67,109.23,6413100.0],["2024-10-04",111.42,111.62,109.26,110.46,5684500.0],["2024-10-07",113.31,114.99,109.59,114.47,9332700.0],["2024-10-08",106.36,107.82,104.8,106.01,8324300.0],["2024-10-09",102.24,105.22,102.02,104.06,5497100.0],["2024-10-10",104.44,105.41,102.6,104.07,3166800.0],["2024-10-11",102.65,105.33,101.71,103.8,3464000.0],["2024-10-14",100.96,101.12,98.68,99.11,6878700.0],["2024-10-15",96.47,97.47,93.89,93.97,7741100.0],["2024-10-16",94.38,96.44,94.16,95.27,4236500.0],["2024-10-17",93.15,93.29,91.69,92.11,4919200.0],["2024-10-18",95.89,95.95,94.04,94.39,4042100.0],["2024-10-21",92.89,93.36,91.12,91.62,4407600.0],["2024-10-22",90.85,92.91,90.24,91.98,3648500.0],["2024-10-23",91.28,91.49,89.73,89.95,3870700.0],["2024-10-24",89.34,89.86,88.58,89.48,2397500.0],["2024-10-25",90.15,90.92,89.58,89.79,2657100.0],["2024-10-28",91.18,94.48,91.15,93.13,4536600.0],["2024-10-29",94.52,94.57,93.07,93.59,2731000.0],["2024-10-30",91.28,93.15,91.28,92.22,2117300.0],["2024-10-31",92.2,92.3,90.7,91.23,2674300.0],["2024-11-01",91.02,91.09,89.84,90.02,2816900.0],["2024-11-04",90.72,91.64,90.41,90.46,1519000.0],["2024-11-05",92.4,92.75,91.46,91.88,2533000.0],["2024-11-06",89.65,91.58,89.13,90.92,3186100.0],["2024-11-07",93.06,94.57,92.82,93.53,3017000.0],["2024-11-08",90.79,90.98,88.5,88.96,4590200.0],["2024-11-11",89.72,89.72,87.55,88.28,3324100.0],["2024-11-12",86.0,86.07,84.26,84.8,4380200.0],["2024-11-13",85.34,85.68,84.04,84.46,2371700.0],["2024-11-14",83.93,84.31,83.05,84.06,2435900.0],["2024-11-15",84.3,84.75,83.72,84.58,2718200.0],["2024-11-18",84.3,85.68,84.3,85.42,2673300.0],["2024-11-19",84.97,86.14,84.91,86.02,2009100.0],["2024-11-20",86.55,87.0,85.95,86.75,2700600.0],["2024-11-21",82.65,82.69,80.22,81.63,8366600.0],["2024-11-22",79.41,80.43,78.95,80.33,5538700.0],["2024-11-25",80.58,83.1,80.2,82.67,4271400.0],["2024-11-26",83.78,84.68,82.8,83.51,3131700.0],["2024-11-27",84.5,85.59,84.36,84.82,3907000.0],["2024-11-29",84.21,85.19,83.33,85.05,2495700.0],["2024-12-02",85.06,86.65,85.06,86.52,2533500.0],["2024-12-03",86.0,87.03,85.88,85.98,2090100.0],["2024-12-04",85.1,85.88,84.3,84.68,2214900.0],["2024-12-05",86.06,87.32,85.69,85.74,2028300.0],["2024-12-06",86.95,87.16,86.31,86.43,1339800.0],["2024-12-09",90.94,95.52,90.26,93.04,8314800.0],["2024-12-10",89.22,89.65,88.15,89.21,3489600.0],["2024-12-11",88.27,89.46,87.45,89.37,2524400.0],["2024-12-12",88.8,90.66,88.8,90.32,2477600.0],["2024-12-13",89.31,90.98,89.26,90.82,2421000.0],["2024-12-16",89.15,90.27,88.08,88.34,2701000.0],["2024-12-17",88.77,90.49,88.52,90.18,2166100.0],["2024-12-18",89.53,90.3,87.87,88.35,1979500.0],["2024-12-19",86.4,86.98,85.42,85.58,3570900.0],["2024-12-20",84.75,86.05,84.02,85.8,3097600.0],["2024-12-23",86.54,88.96,86.54,88.46,2316700.0],["2024-12-24",88.91,89.0,87.82,88.05,1050600.0],["2024-12-26",87.87,88.95,87.47,88.25,1234500.0],["2024-12-27",87.58,87.58,85.81,86.6,1942600.0],["2024-12-30",85.76,85.76,83.65,84.05,3091400.0],["2024-12-31",84.44,85.6,84.01,84.31,2659700.0],["2025-01-02",83.17,83.84,82.61,82.7,2636100.0],["2025-01-03",83.2,84.0,82.9,83.93,1960000.0],["2025-01-06",84.62,85.79,83.09,83.38,3852300.0],["2025-01-07",82.99,83.48,81.8,82.61,2722900.0],["2025-01-08",81.63,81.83,80.48,81.34,2519600.0],["2025-01-10",79.83,80.01,77.39,77.43,4731300.0],["2025-01-13",77.45,78.85,77.19,78.16,2833100.0],["2025-01-14",80.0,80.53,79.27,79.56,3667500.0],["2025-01-15",81.18,81.61,79.94,81.5,2745000.0],["2025-01-16",80.89,81.35,80.38,80.73,2050500.0],["2025-01-17",81.0,83.95,80.9,82.92,3083800.0],["2025-01-21",83.95,84.18,82.08,83.69,2811500.0],["2025-01-22",82.57,83.1,81.65,83.0,2324100.0],["2025-01-23",82.36,82.62,81.58,82.57,1897200.0],["2025-01-24",83.6,86.86,82.88,86.4,3998400.0],["2025-01-27",87.85,90.43,87.63,88.51,7129100.0],["2025-01-28",90.5,91.78,87.51,91.6,4430000.0],["2025-01-29",92.26,93.4,89.58,89.61,5280900.0],["2025-01-30",90.1,96.18,89.99,94.77,6843000.0],["2025-01-31",94.53,94.85,90.0,90.6,7042500.0],["2025-02-03",86.83,90.58,86.52,87.71,5146500.0],["2025-02-04",90.11,94.27,89.58,92.88,6831400.0],["2025-02-05",90.25,90.38,88.38,88.63,4353300.0],["2025-02-06",89.3,89.55,88.13,88.81,2972700.0],["2025-02-07",90.27,91.64,88.83,89.32,5164500.0],["2025-02-10",92.02,94.23,91.37,93.85,5843800.0],["2025-02-11",90.0,90.72,88.11,89.44,6264000.0],["2025-02-12",90.95,94.59,90.44,93.34,6645600.0],["2025-02-13",97.37,97.75,95.01,96.59,10388700.0],["2025-02-14",99.66,100.64,96.16,97.48,11619200.0],["2025-02-18",92.79,93.0,89.53,90.16,15398200.0],["2025-02-19",90.02,90.24,87.01,88.03,8042100.0],["2025-02-20",90.11,92.74,88.37,89.65,9371600.0],["2025-02-21",92.17,95.75,90.86,91.28,11686600.0],["2025-02-24",90.78,91.16,86.78,87.87,7240500.0],["2025-02-25",88.85,89.46,87.04,89.02,3679500.0],["2025-02-26",90.9,91.26,88.5,89.16,5335500.0],["2025-02-27",89.68,90.2,87.21,88.26,4168200.0],["2025-02-28",85.51,87.29,84.98,86.45,3221500.0],["2025-03-03",86.33,87.19,83.85,84.32,3274100.0],["2025-03-04",86.2,88.18,85.29,87.15,4968700.0],["2025-03-05",89.8,92.09,89.5,91.88,4948800.0],["2025-03-06",93.1,93.88,91.15,93.39,7784500.0],["2025-03-07",92.64,95.81,92.08,94.8,4079200.0],["2025-03-10",94.81,95.74,91.83,92.59,4562000.0],["2025-03-11",94.6,97.19,93.13,94.47,3597700.0],["2025-03-12",92.8,93.51,89.89,92.4,4339700.0],["2025-03-13",93.78,96.3,93.32,94.26,5905300.0],["2025-03-14",95.15,95.61,93.27,93.82,3732400.0],["2025-03-17",95.4,103.11,95.36,102.27,14405800.0],["2025-03-18",104.2,105.19,101.79,102.51,10971800.0],["2025-03-19",101.34,101.58,97.52,98.24,8147100.0],["2025-03-20",94.83,95.79,93.93,94.27,6525800.0],["2025-03-21",93.65,95.46,93.1,94.54,3773700.0],["2025-03-24",95.1,96.08,94.28,95.87,3232200.0],["2025-03-25",95.93,97.79,95.15,95.38,4094700.0],["2025-03-26",95.85,99.23,95.7,97.5,5099100.0],["2025-03-27",97.78,99.49,97.46,98.42,3726700.0],["2025-03-28",95.22,95.59,92.76,93.37,6557000.0],["2025-03-31",91.42,92.17,90.07,92.03,3566000.0],["2025-04-01",91.1,92.16,90.75,91.63,2142700.0],["2025-04-02",91.89,92.71,91.13,91.93,2549200.0],["2025-04-03",89.05,90.98,88.3,89.8,4338100.0],["2025-04-04",82.8,84.59,78.71,82.43,11824400.0],["2025-04-07",78.36,83.9,77.4,79.76,13121700.0],["2025-04-08",81.72,81.92,75.55,76.86,8279300.0],["2025-04-09",75.1,81.26,74.71,80.59,11920300.0],["2025-04-10",82.18,82.33,77.61,78.47,6916000.0],["2025-04-11",79.28,83.18,79.13,82.73,7354700.0],["2025-04-14",84.51,86.73,84.27,85.24,4965600.0],["2025-04-15",84.3,85.0,83.82,84.55,2503800.0],["2025-04-16",82.75,83.71,81.81,82.5,2666400.0],["2025-04-17",84.4,84.68,82.34,82.59,2295300.0],["2025-04-21",82.55,83.1,82.0,82.98,2283100.0],["2025-04-22",83.95,86.06,83.81,85.06,2712500.0],["2025-04-23",87.44,89.19,87.0,87.51,2880300.0],["2025-04-24",87.24,90.0,87.12,89.5,2019600.0],["2025-04-25",90.26,91.68,89.6,90.74,2983500.0],["2025-04-28",89.77,90.67,89.24,90.37,1806000.0],["2025-04-29",89.47,89.96,89.03,89.46,1583800.0],["2025-04-30",88.22,88.32,86.84,87.82,2130700.0],["2025-05-01",88.59,88.66,87.69,87.91,983500.0],["2025-05-02",90.74,90.86,89.5,89.96,2233200.0],["2025-05-05",88.96,90.97,88.84,90.26,1483900.0],["2025-05-06",90.7,92.22,90.46,91.23,3045000.0],["2025-05-07",90.08,90.08,85.88,86.7,5226700.0],["2025-05-08",87.37,88.28,86.56,87.65,2589100.0],["2025-05-09",87.75,88.51,86.68,86.86,2056000.0],["2025-05-12",90.61,91.94,89.63,91.27,3933700.0],["2025-05-13",90.34,92.11,89.59,91.09,2336100.0],["2025-05-14",93.96,94.1,92.23,92.5,3807700.0],["2025-05-15",90.38,90.49,88.49,89.19,5154800.0],["2025-05-16",89.86,90.3,89.21,89.34,2278300.0],["2025-05-19",87.7,89.42,87.61,89.25,1773500.0],["2025-05-20",89.41,89.95,89.04,89.34,3034100.0],["2025-05-21",90.95,95.15,85.2,85.48,16750300.0],["2025-05-22",84.56,84.96,83.48,84.07,4442200.0],["2025-05-23",83.7,84.42,83.18,83.81,3260400.0],["2025-05-27",83.31,84.67,83.2,83.92,2993600.0],["2025-05-28",83.76,84.57,83.15,83.19,2928900.0],["2025-05-29",85.16,85.26,83.96,84.39,3234600.0],["2025-05-30",82.85,82.9,81.17,81.9,4356100.0],["2025-06-02",82.99,83.53,82.39,83.06,2940700.0],["2025-06-03",83.48,84.29,83.26,83.75,2387500.0],["2025-06-04",84.47,85.41,84.1,84.89,2176400.0],["2025-06-05",85.6,86.83,84.8,85.85,3271800.0],["2025-06-06",85.5,86.01,84.66,85.81,1730400.0],["2025-06-09",87.46,89.05,87.43,88.66,3400500.0],["2025-06-10",87.74,88.17,87.24,87.49,2427000.0],["2025-06-11",88.25,88.91,87.35,87.55,1899500.0],["2025-06-12",87.18,88.11,86.78,87.81,1765900.0],["2025-06-13",85.89,86.84,85.58,86.0,2414900.0],["2025-06-16",87.02,88.37,87.0,87.25,2212800.0],["2025-06-17",86.8,86.86,85.95,86.01,1564600.0],["2025-06-18",84.73,85.28,84.2,84.54,1674100.0],["2025-06-20",84.68,84.7,83.4,83.62,2223200.0],["2025-06-23",83.51,84.25,83.3,84.23,3251400.0],["2025-06-24",85.51,87.22,85.36,86.68,2539400.0],["2025-06-25",87.0,87.1,86.37,86.65,1426600.0],["2025-06-26",86.87,87.2,86.38,86.46,1754100.0],["2025-06-27",85.82,86.17,85.3,86.13,1544300.0],["2025-06-30",85.48,85.94,84.81,85.76,1843600.0],["2025-07-01",85.68,86.85,85.42,86.04,1631900.0],["2025-07-02",85.98,86.47,84.82,86.44,1699700.0],["2025-07-03",86.33,86.89,86.01,86.35,1167600.0],["2025-07-07",87.4,91.13,87.23,89.79,6788400.0],["2025-07-08",90.85,91.25,90.1,90.28,2058600.0],["2025-07-09",89.59,89.59,88.11,88.66,2310400.0],["2025-07-10",88.69,88.73,87.65,88.44,1722100.0],["2025-07-11",88.07,88.38,86.66,86.93,2451800.0],["2025-07-14",85.45,86.18,85.17,85.87,2491100.0],["2025-07-15",90.4,94.32,90.21,93.3,12043200.0],["2025-07-16",89.23,89.35,86.01,86.32,13675600.0],["2025-07-17",86.58,87.72,86.47,87.51,4353300.0],["2025-07-18",88.34,90.2,87.74,87.81,5779700.0],["2025-07-21",88.18,90.35,87.55,88.81,4199700.0],["2025-07-22",90.12,93.37,89.4,92.45,6912400.0],["2025-07-23",94.42,94.5,91.65,93.08,4818700.0],["2025-07-24",92.03,92.16,90.88,90.99,3929600.0],["2025-07-25",91.5,91.5,89.96,90.8,1726600.0],["2025-07-28",90.59,91.35,89.03,89.4,2877400.0],["2025-07-29",88.96,89.09,86.54,86.8,4450300.0],["2025-07-30",86.76,87.09,85.47,85.94,2543800.0],["2025-07-31",86.15,88.27,85.86,87.87,4064100.0],["2025-08-01",86.66,87.13,85.63,86.13,2619900.0],["2025-08-04",88.28,88.56,86.66,87.64,2782000.0],["2025-08-05",87.25,87.4,85.76,85.86,3224100.0],["2025-08-06",86.64,86.86,85.36,86.81,2926300.0],["2025-08-07",87.83,88.56,86.95,87.47,2608400.0],["2025-08-08",87.03,87.69,86.3,87.36,1985300.0],["2025-08-11",87.55,87.55,84.64,85.99,6991100.0],["2025-08-12",86.13,88.22,86.04,87.83,4410900.0],["2025-08-13",90.06,91.45,90.01,91.07,4910300.0],["2025-08-14",88.86,89.59,88.41,88.73,2621700.0],["2025-08-15",88.87,90.17,88.78,89.85,3846400.0],["2025-08-18",90.33,91.27,90.12,90.13,2773800.0],["2025-08-19",90.53,91.0,88.95,89.07,3615400.0],["2025-08-20",86.21,87.98,84.82,86.76,9324600.0],["2025-08-21",86.67,88.22,86.1,87.61,3533700.0],["2025-08-22",88.7,90.54,88.14,90.01,4256900.0],["2025-08-25",92.13,93.25,91.72,91.93,6426000.0],["2025-08-26",91.98,93.06,91.88,92.48,4429800.0],["2025-08-27",90.1,90.6,89.2,89.86,4298300.0],["2025-08-28",89.24,90.98,88.66,90.97,2642600.0],["2025-08-29",92.5,96.28,92.49,95.3,10905100.0],["2025-09-02",92.61,96.39,92.56,96.29,7145400.0],["2025-09-03",96.91,97.6,95.88,96.4,4299700.0],["2025-09-04",98.03,98.68,96.75,98.21,4236500.0],["2025-09-05",99.72,102.0,99.54,101.96,7276300.0],["2025-09-08",109.64,111.31,107.65,108.65,13860300.0],["2025-09-09",109.05,110.55,107.76,108.47,5395600.0],["2025-09-10",110.88,111.14,106.81,107.6,4711000.0],["2025-09-11",109.89,112.78,109.5,111.82,8221100.0],["2025-09-12",116.1,116.91,113.03,114.78,10571900.0],["2025-09-15",114.94,115.59,113.69,114.82,4278500.0],["2025-09-16",117.02,124.79,116.86,123.79,11801100.0],["2025-09-17",133.85,138.0,130.68,137.83,19885200.0],["2025-09-18",133.62,137.08,132.0,135.25,9266800.0],["2025-09-19",136.77,138.18,134.86,135.35,7664900.0],["2025-09-22",139.28,141.6,136.59,136.63,6907700.0],["2025-09-23",132.41,132.41,124.9,125.57,11610000.0],["2025-09-24",130.39,139.27,129.3,132.92,12114900.0],["2025-09-25",133.49,136.5,131.1,135.4,5341500.0],["2025-09-26",132.91,133.16,130.9,131.34,3769500.0],["2025-09-29",134.98,135.83,133.04,134.86,3899400.0],["2025-09-30",136.37,137.85,130.03,131.77,5488300.0],["2025-10-01",131.75,137.69,131.7,137.44,3972800.0],["2025-10-02",143.51,145.2,139.13,140.23,7704600.0],["2025-10-03",142.2,144.46,141.47,142.0,4809300.0],["2025-10-06",142.72,149.51,141.47,144.91,6012300.0],["2025-10-07",145.28,146.5,138.63,138.94,4051300.0],["2025-10-08",138.18,139.05,136.41,137.9,3379100.0],["2025-10-09",136.24,136.24,130.8,132.4,4558200.0],["2025-10-10",128.98,131.04,120.31,121.69,9779600.0],["2025-10-13",126.59,128.2,123.42,125.72,5246100.0],["2025-10-14",120.16,121.9,119.1,119.94,7618200.0],["2025-10-15",123.48,123.73,120.48,121.58,4334100.0],["2025-10-16",121.16,122.83,120.04,120.89,2654800.0],["2025-10-17",117.8,120.74,117.73,120.01,3877500.0],["2025-10-20",120.6,123.35,119.31,122.12,5270800.0],["2025-10-21",120.19,120.5,117.61,119.14,2779100.0],["2025-10-22",118.87,120.93,116.43,117.03,3901800.0],["2025-10-23",120.15,121.71,119.02,120.48,3674500.0],["2025-10-24",122.44,123.25,121.58,122.76,2826700.0],["2025-10-27",129.17,130.03,128.14,128.66,5081500.0],["2025-10-28",126.62,127.88,125.89,126.82,2429000.0],["2025-10-29",128.55,129.1,125.09,127.6,3208100.0],["2025-10-30",122.95,124.04,121.6,121.81,3274500.0],["2025-10-31",121.04,122.59,120.03,120.87,2671600.0],["2025-11-03",121.41,121.86,120.4,121.23,1844900.0],["2025-11-04",123.02,128.0,122.0,124.99,5742700.0],["2025-11-05",125.12,125.12,123.04,123.33,3656100.0],["2025-11-06",127.28,130.95,125.9,127.04,5307200.0],["2025-11-07",125.86,126.61,124.26,125.96,3048600.0],["2025-11-10",130.02,132.55,129.02,132.32,4267500.0],["2025-11-11",133.02,133.51,130.31,131.95,3450100.0],["2025-11-12",129.38,129.58,126.83,128.94,2768000.0],["2025-11-13",127.53,127.9,119.33,120.65,6033800.0],["2025-11-14",117.87,120.29,115.34,116.0,5102000.0],["2025-11-17",116.57,118.25,113.98,114.11,3861200.0],["2025-11-18",109.4,118.06,108.01,117.14,6784200.0],["2025-11-19",115.07,116.51,113.23,115.49,3033700.0],["2025-11-20",116.96,117.37,110.3,110.45,4847900.0],["2025-11-21",109.23,112.99,108.98,110.95,2758100.0],["2025-11-24",115.89,120.0,115.43,119.21,4433700.0],["2025-11-25",120.39,120.43,117.5,117.88,2530000.0],["2025-11-26",117.5,118.4,113.6,116.34,2789300.0],["2025-11-28",117.0,118.2,116.78,116.89,1161200.0],["2025-12-01",118.13,120.2,117.27,119.71,2379800.0],["2025-12-02",118.36,119.15,116.9,118.99,1308900.0],["2025-12-03",117.23,118.3,116.96,117.28,1158700.0],["2025-12-04",118.69,119.77,117.47,118.72,1397100.0],["2025-12-05",125.8,126.88,122.63,125.66,5079300.0],["2025-12-08",129.0,131.24,128.53,130.06,4197200.0],["2025-12-09",125.59,127.24,123.48,123.94,5389500.0],["2025-12-10",126.3,126.71,124.67,126.07,1870800.0],["2025-12-11",126.88,128.92,126.22,128.31,2244600.0],["2025-12-12",129.01,129.14,124.63,125.01,3146800.0],["2025-12-15",121.88,122.42,118.15,118.83,2999100.0],["2025-12-16",119.5,119.81,118.02,119.31,1765000.0],["2025-12-17",122.5,123.16,119.43,119.5,2483500.0],["2025-12-18",121.63,122.04,120.05,120.49,1661900.0],["2025-12-19",122.41,125.37,122.36,123.82,2340300.0],["2025-12-22",124.21,124.85,122.2,124.41,1915100.0],["2025-12-23",123.23,123.89,121.8,123.83,1008000.0],["2025-12-24",123.35,124.16,122.96,123.36,477300.0],["2025-12-26",123.56,124.9,123.12,124.8,1015400.0],["2025-12-29",121.63,127.0,121.35,126.81,2342900.0],["2025-12-30",132.77,135.13,132.12,132.38,5125500.0],["2025-12-31",132.1,132.3,129.3,130.66,2363000.0],["2026-01-02",144.54,151.08,143.5,150.3,11990600.0],["2026-01-05",144.67,150.0,143.8,149.68,5756700.0],["2026-01-06",149.68,151.43,146.35,146.42,3528200.0],["2026-01-07",146.21,149.8,144.9,146.81,3836300.0],["2026-01-08",144.01,144.61,140.21,141.26,3934100.0],["2026-01-09",142.0,144.9,141.56,143.54,3093300.0],["2026-01-12",148.65,153.14,147.57,152.26,4869500.0],["2026-01-13",147.77,150.0,145.68,149.35,3456900.0],["2026-01-14",150.05,154.29,149.77,150.5,5380800.0],["2026-01-15",150.27,151.13,147.9,149.4,3104800.0],["2026-01-16",148.66,149.66,145.64,149.53,3292800.0],["2026-01-20",150.92,155.42,149.74,150.02,4028800.0],["2026-01-21",158.51,163.68,158.02,162.28,5763200.0],["2026-01-22",164.36,165.3,160.3,162.52,3167500.0],["2026-01-23",163.25,163.75,160.94,161.44,2214900.0],["2026-01-26",158.0,159.1,155.21,156.08,3045700.0],["2026-01-27",159.37,161.79,157.18,157.64,2037300.0],["2026-01-28",160.1,160.48,156.01,157.67,1820300.0],["2026-01-29",158.71,161.93,153.18,157.51,2079700.0],["2026-01-30",156.01,157.4,152.54,153.18,2125700.0],["2026-02-02",150.02,150.97,147.39,148.57,2708000.0],["2026-02-03",146.17,147.43,142.0,144.86,2406100.0],["2026-02-04",140.77,141.49,136.31,137.95,3289200.0],["2026-02-05",140.82,142.37,138.08,138.96,3068000.0],["2026-02-06",142.45,146.13,141.22,145.93,2988200.0],["2026-02-09",144.75,147.0,142.7,146.97,1787900.0],["2026-02-10",147.0,149.58,145.94,147.66,1689700.0],["2026-02-11",147.0,148.06,142.82,145.12,1551100.0],["2026-02-12",144.27,144.61,136.5,138.38,3334700.0],["2026-02-13",133.96,138.06,131.5,137.01,4084800.0],["2026-02-17",137.47,139.88,136.57,137.33,1943000.0],["2026-02-18",138.1,139.8,137.8,137.87,1473000.0],["2026-02-19",137.27,137.95,135.67,137.11,1883600.0],["2026-02-20",132.11,136.63,131.1,135.86,2269900.0],["2026-02-23",135.75,136.56,133.61,133.94,1458400.0],["2026-02-24",132.0,133.92,130.52,133.63,1668300.0],["2026-02-25",132.8,133.88,131.56,132.65,1817900.0],["2026-02-26",129.2,129.4,122.97,125.15,5280400.0],["2026-02-27",125.99,126.22,123.88,124.44,1702200.0],["2026-03-02",119.25,124.08,119.22,123.56,1886500.0],["2026-03-03",117.75,119.1,115.6,118.71,3442900.0],["2026-03-04",120.01,120.71,118.31,118.98,2565200.0],["2026-03-05",117.4,120.0,116.53,117.93,2513100.0],["2026-03-06",119.2,120.91,118.35,119.05,2604800.0],["2026-03-09",118.89,122.93,118.14,122.48,2543400.0],["2026-03-10",124.37,128.21,124.11,125.5,3531400.0],["2026-03-11",125.21,125.63,123.2,125.15,1904300.0],["2026-03-12",122.62,125.35,122.07,123.16,1959700.0],["2026-03-13",125.13,128.1,124.03,124.07,2983300.0],["2026-03-16",125.99,126.71,121.34,121.8,2788800.0],["2026-03-17",122.22,122.34,120.47,120.69,1431600.0],["2026-03-18",122.24,125.74,121.73,121.87,2774500.0],["2026-03-19",117.38,120.24,116.47,119.01,1716700.0],["2026-03-20",117.2,117.89,113.73,114.26,2149500.0],["2026-03-23",114.35,116.24,113.53,114.53,1553300.0],["2026-03-24",113.6,114.41,111.8,112.53,1358400.0],["2026-03-25",114.85,115.92,113.88,115.6,1479000.0],["2026-03-26",111.84,112.92,109.35,109.91,1965300.0],["2026-03-27",108.98,109.58,107.71,108.12,1328300.0],["2026-03-30",108.08,108.3,105.77,106.6,1548000.0],["2026-03-31",107.75,111.72,107.5,111.42,1635800.0],["2026-04-01",111.85,113.19,111.13,111.9,1163900.0],["2026-04-02",108.61,111.94,108.5,110.96,955400.0],["2026-04-06",110.45,111.82,110.45,111.28,871400.0],["2026-04-07",110.82,111.09,108.83,110.61,727600.0],["2026-04-08",114.93,116.48,113.18,113.51,2016500.0],["2026-04-09",111.85,111.85,107.51,108.23,3406700.0],["2026-04-10",110.7,111.36,108.12,108.41,2589500.0],["2026-04-13",109.5,112.35,109.49,112.01,2055300.0],["2026-04-14",114.3,119.32,113.97,118.23,2162800.0],["2026-04-15",118.04,121.35,117.45,120.94,1936800.0],["2026-04-16",126.97,127.23,122.96,125.03,2939900.0],["2026-04-17",127.8,127.99,125.57,126.13,2621600.0],["2026-04-20",124.49,127.8,123.4,127.75,2132500.0],["2026-04-21",128.07,128.38,123.11,123.49,1978700.0],["2026-04-22",124.1,124.34,122.61,123.29,939400.0],["2026-04-23",123.03,124.08,120.32,121.53,1555700.0],["2026-04-24",123.95,129.01,121.97,128.71,3524900.0],["2026-04-27",128.75,130.34,125.19,128.01,2045200.0],["2026-04-28",125.34,127.5,123.89,125.76,1817800.0],["2026-04-29",122.7,122.8,119.0,121.01,1821500.0],["2026-04-30",121.15,126.85,121.15,126.53,1615600.0],["2026-05-01",125.8,127.79,125.65,125.88,921000.0],["2026-05-04",125.88,129.43,125.87,127.48,1436400.0],["2026-05-05",128.78,129.15,125.38,126.24,1421100.0],["2026-05-06",134.79,141.3,133.61,140.59,4578300.0],["2026-05-07",140.81,140.81,137.19,139.87,2387400.0],["2026-05-08",147.31,149.38,138.45,141.05,5215600.0],["2026-05-11",143.5,149.92,143.5,145.78,3938400.0],["2026-05-12",142.16,142.66,137.15,139.94,3117800.0],["2026-05-13",139.96,152.37,139.96,150.5,5063600.0],["2026-05-14",143.98,144.77,140.65,143.29,2989200.0],["2026-05-15",137.8,138.35,135.05,135.33,4665200.0],["2026-05-18",143.24,143.36,133.2,137.71,3918600.0],["2026-05-19",138.75,140.24,137.11,137.68,1853600.0],["2026-05-20",136.65,136.86,133.77,135.22,2232700.0],["2026-05-21",130.59,132.42,129.74,131.18,2095200.0],["2026-05-22",127.55,129.27,126.57,127.79,3683600.0],["2026-05-26",128.53,129.55,124.85,126.83,2625700.0],["2026-05-27",129.7,132.08,127.9,129.91,2713300.0],["2026-05-28",127.1,132.89,126.17,132.05,2383500.0],["2026-05-29",133.22,138.64,131.74,135.31,2812200.0],["2026-06-01",131.0,133.34,129.81,132.4,1985700.0],["2026-06-02",137.09,139.9,134.97,136.72,2356500.0],["2026-06-03",134.34,136.96,132.58,132.68,1899000.0],["2026-06-04",132.05,135.78,131.89,134.8,2860000.0],["2026-06-05",128.5,129.38,120.41,121.66,4559900.0],["2026-06-08",121.37,122.5,118.13,119.1,2783300.0],["2026-06-09",120.42,122.83,117.53,121.11,2467400.0],["2026-06-10",118.01,122.22,117.25,117.48,2329500.0],["2026-06-11",115.11,116.41,112.74,116.11,2376400.0],["2026-06-12",116.83,117.38,114.65,115.77,1577500.0],["2026-06-15",117.92,118.77,116.44,116.75,1692300.0],["2026-06-16",112.23,114.25,111.88,112.72,2276600.0],["2026-06-17",113.6,114.88,111.3,111.61,1589100.0],["2026-06-18",112.65,113.61,110.93,111.76,2135200.0],["2026-06-22",110.76,113.25,108.97,111.74,2784100.0],["2026-06-23",108.21,110.71,108.16,110.14,1668600.0],["2026-06-24",108.5,109.89,106.96,107.82,1487400.0],["2026-06-25",107.09,107.2,103.34,103.99,2145100.0],["2026-06-26",100.32,104.63,100.32,104.22,1666700.0],["2026-06-29",109.21,112.26,108.15,112.18,4221900.0],["2026-06-30",113.09,115.8,111.44,114.29,2628200.0],["2026-07-01",114.73,119.88,114.73,117.94,4178700.0],["2026-07-02",113.63,115.4,111.11,113.3,3159300.0],["2026-07-06",113,114.87,112.64,114.39,1585593.497211],["2026-07-07",112.79,114.9,111.17,112.09,1903609.461467],["2026-07-08",117.76,119.83,116.4301,117.62,3225082.109722],["2026-07-09",115.92,118.3195,115.6276,117.51,1467965.69702],["2026-07-10",118.23,119.44,117.05,117.53,1309408.347456],["2026-07-13",114.15,116.1467,111.9,113.39,2790593.244812],["2026-07-14",110.455,111.32,106.17,109.73,3887559.849824],["2026-07-15",111.51,114.11,110.8,111.48,2808908.271042],["2026-07-16",114.1,116.41,112.75,112.82,2702404.111576],["2026-07-17",108.01,108.99,106.98,107.24,2428097.622858],["2026-07-20",111.37,112.64,109.68,109.81,1870112.28606],["2026-07-21",109.01,109.24,107.83,108.22,1383449.654782],["2026-07-22",107.25,108.25,106.55,107.52,1221681.128848],["2026-07-23",107.4,108.21,105.51,107.39,1128100.031364],["2026-07-24",106.27,106.71,105.2,105.34,1282660.924159],["2026-07-27",106.4,107.03,104.84,105.29,2316293.01162],["2026-07-28",103.915,105.155,102.62,104.92,1914669.021052],["2026-07-29",104.25,107.865,103.95,105.27,1830925.046768],["2026-07-30",104.31,107.92,102.94,107.48,2290708.511256],["2026-07-31",109.99,111.205,107.77,111.11,2867167.936456],["2026-08-03",111.28,113.94,110.83,113.06,2361464.033966],["2026-08-04",111.79,113.38,111.55,112.58,2022446.995878],["2026-08-05",114.41,114.4469,111.04,111.11,1662172.557884],["2026-08-06",108.86,109.75,107.62,109.33,1485679.739914],["2026-08-07",110,110.43,108.44,109.71,1655801.781691],["2026-08-10",109.37,109.75,107.63,109.26,589678.109602],["2026-08-11",107,107,105.03,105.94,2014557.186952],["2026-08-12",104.75,105,103.45,104.84,1938260.157551],["2026-08-13",104.28,105.2668,103.76,104.68,1968572.016469],["2026-08-14",103.92,105.01,102.81,103.67,2744168.657752],["2026-08-17",102.83,104.28,101.835,104.12,3700519.815529],["2026-08-18",94.35,97.44,89.6,90.87,16215320.274296],["2026-08-19",91.76,93.04,90.14,92.87,4597986.846842],["2026-08-20",93.3,94.16,91.3,91.97,4327535.588811],["2026-08-21",94.97,95.22,92.52,93.21,3504104.046348],["2026-08-24",91.81,93.24,91.78,92.18,2218535.364707],["2026-08-25",92,93.47,91.8,93.43,1669893.331204],["2026-08-26",92.98,93.84,92.78,93.26,1606015.676305],["2026-08-27",96.31,97.13,95.5805,96.94,3837757.249557],["2026-08-28",98.03,98.3,96.4,97.12,2068307.186579],["2026-08-31",97.905,98.895,95.25,95.28,3385774.335422],["2026-09-01",94.92,96.01,94.7002,94.86,1778169.15295],["2026-09-02",94.075,95.29,93.8489,94.34,1093689.149076],["2026-09-03",93.75,95.76,93.39,95.58,1847343.508369],["2026-09-04",98.155,99.64,97.19,99.47,2574544.014084],["2026-09-08",91.76,92.62,90.535,92.55,7305489.953003],["2026-09-09",93.85,94.12,91.81,92.03,3041119.90399],["2026-09-10",90.31,91.22,89.82,90.59,2471263.816482],["2026-09-11",91.39,92.91,91.25,91.4,2495135.032558],["2026-09-14",90.735,92.68,90.67,91.9,1703486.733588],["2026-09-15",91.31,91.78,90.1,90.39,1824556.317739]]}