{"t":"FSLR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-11-17",24.5,25.18,23.5,24.74,18358000.0],["2006-11-20",24.69,25.67,24.29,25.0,1689000.0],["2006-11-21",25.0,25.19,24.31,24.6,1179900.0],["2006-11-22",24.57,26.88,24.5,26.88,1260800.0],["2006-11-24",27.0,27.96,26.88,27.75,350300.0],["2006-11-27",28.39,28.5,27.92,28.35,910500.0],["2006-11-28",28.53,28.9,27.75,28.17,587500.0],["2006-11-29",28.5,28.95,28.0,28.27,414700.0],["2006-11-30",28.8,28.8,28.0,28.3,245700.0],["2006-12-01",28.3,28.3,27.56,27.89,257300.0],["2006-12-04",28.0,28.4,27.56,27.88,483000.0],["2006-12-05",27.62,27.89,26.4,27.08,782400.0],["2006-12-06",26.8,27.63,26.77,27.2,138300.0],["2006-12-07",27.7,27.74,27.32,27.32,155100.0],["2006-12-08",27.5,27.57,27.2,27.53,55300.0],["2006-12-11",27.32,28.4,27.32,27.95,232600.0],["2006-12-12",28.2,28.2,26.91,27.2,371700.0],["2006-12-13",27.3,28.11,26.5,27.64,547700.0],["2006-12-14",27.62,28.62,27.32,27.93,837700.0],["2006-12-15",28.36,29.28,27.77,29.05,2069200.0],["2006-12-18",29.32,29.87,28.42,28.59,738900.0],["2006-12-19",28.0,28.2,26.54,27.79,470800.0],["2006-12-20",27.88,28.92,27.01,27.78,284200.0],["2006-12-21",27.5,27.85,26.66,26.69,616700.0],["2006-12-22",26.99,27.7,26.86,27.53,151200.0],["2006-12-26",27.63,28.34,27.04,27.1,87500.0],["2006-12-27",28.24,28.81,27.74,28.81,788300.0],["2006-12-28",28.72,29.98,28.0,29.86,1396200.0],["2006-12-29",29.99,30.0,29.02,29.84,355500.0],["2007-01-03",30.17,30.29,28.2,28.5,487000.0],["2007-01-04",28.11,28.84,28.0,28.75,325500.0],["2007-01-05",28.65,28.65,27.73,28.15,524300.0],["2007-01-08",28.26,29.0,28.26,28.9,317000.0],["2007-01-09",29.0,29.77,28.95,29.27,232800.0],["2007-01-10",29.22,29.67,29.09,29.16,267700.0],["2007-01-11",29.19,29.73,28.75,29.34,362400.0],["2007-01-12",29.27,29.61,29.27,29.53,176400.0],["2007-01-16",29.56,30.47,29.0,29.27,214600.0],["2007-01-17",29.26,29.26,28.85,29.02,256800.0],["2007-01-18",29.27,29.56,28.05,28.32,258300.0],["2007-01-19",28.24,28.32,27.7,27.71,353000.0],["2007-01-22",27.75,28.13,27.54,27.88,400700.0],["2007-01-23",28.0,29.38,27.87,28.85,504100.0],["2007-01-24",29.07,29.15,28.42,29.15,211200.0],["2007-01-25",29.25,30.3,29.24,29.43,472400.0],["2007-01-26",29.71,29.73,28.89,29.14,211000.0],["2007-01-29",29.15,31.44,29.0,31.14,569100.0],["2007-01-30",31.1,33.89,30.86,32.72,990200.0],["2007-01-31",32.65,33.14,32.06,32.37,460500.0],["2007-02-01",32.53,33.03,32.09,32.66,142700.0],["2007-02-02",32.79,33.19,31.16,31.2,461100.0],["2007-02-05",31.2,33.99,31.14,32.78,456100.0],["2007-02-06",33.11,33.93,32.5,32.81,246400.0],["2007-02-07",32.79,33.73,32.55,33.44,241900.0],["2007-02-08",33.73,34.47,32.96,33.79,350400.0],["2007-02-09",33.91,33.99,32.6,32.86,478000.0],["2007-02-12",32.91,33.77,32.6,33.1,344500.0],["2007-02-13",33.52,34.74,33.0,34.28,1109700.0],["2007-02-14",40.38,44.85,40.01,43.72,5903700.0],["2007-02-15",44.08,46.86,42.87,44.98,2143800.0],["2007-02-16",45.05,45.75,44.53,45.26,432000.0],["2007-02-20",44.97,49.95,44.9,49.21,1228600.0],["2007-02-21",49.15,51.89,48.34,51.19,1788000.0],["2007-02-22",51.2,51.57,48.25,49.2,1057400.0],["2007-02-23",49.01,49.97,47.26,49.43,936000.0],["2007-02-26",49.7,52.7,49.7,51.85,1293800.0],["2007-02-27",49.5,51.19,48.27,49.01,1729900.0],["2007-02-28",49.55,51.0,46.89,47.75,1582900.0],["2007-03-01",46.15,48.86,45.2,47.88,939500.0],["2007-03-02",47.53,48.82,45.85,46.27,786900.0],["2007-03-05",45.0,45.21,42.6,44.13,1155300.0],["2007-03-06",45.36,46.44,45.0,46.3,1133800.0],["2007-03-07",46.24,47.96,45.77,47.62,761800.0],["2007-03-08",49.73,52.07,49.64,51.87,1892500.0],["2007-03-09",52.69,54.1,51.94,52.06,1499400.0],["2007-03-12",51.99,57.94,51.61,57.91,2414100.0],["2007-03-13",57.59,57.59,52.73,53.72,2632800.0],["2007-03-14",53.53,55.45,51.4,54.46,2063300.0],["2007-03-15",55.65,55.65,52.1,52.69,1656400.0],["2007-03-16",52.83,52.83,50.23,51.52,1734200.0],["2007-03-19",53.21,53.75,52.0,52.5,1144200.0],["2007-03-20",52.49,54.14,51.71,52.3,1159600.0],["2007-03-21",52.3,54.71,52.0,54.5,1404900.0],["2007-03-22",55.4,59.23,55.28,58.14,3087000.0],["2007-03-23",58.98,59.88,57.9,58.25,1642800.0],["2007-03-26",59.09,59.58,55.74,57.01,1356900.0],["2007-03-27",58.18,58.48,54.89,55.44,2643900.0],["2007-03-28",54.9,55.65,54.06,54.5,1287000.0],["2007-03-29",55.87,56.25,53.0,53.2,1643400.0],["2007-03-30",53.2,54.02,51.5,52.01,1334400.0],["2007-04-02",52.1,55.9,52.08,55.89,1700900.0],["2007-04-03",55.88,56.75,54.49,55.75,1175100.0],["2007-04-04",55.43,57.7,55.01,57.29,1205300.0],["2007-04-05",57.09,58.46,56.3,56.46,882800.0],["2007-04-09",57.43,58.4,56.0,57.51,958900.0],["2007-04-10",57.47,61.2,57.04,60.15,2578400.0],["2007-04-11",61.28,63.19,60.72,62.23,3055800.0],["2007-04-12",61.73,63.5,60.85,62.91,1352000.0],["2007-04-13",63.29,63.7,60.9,61.26,1646200.0],["2007-04-16",61.87,65.13,61.34,64.94,2134700.0],["2007-04-17",64.24,64.24,62.12,62.39,1993100.0],["2007-04-18",61.8,63.24,60.63,61.76,1710900.0],["2007-04-19",60.55,62.3,59.25,60.17,1528000.0],["2007-04-20",61.92,62.0,59.93,60.91,1156300.0],["2007-04-23",61.16,64.0,61.02,63.14,1369200.0],["2007-04-24",63.66,64.1,62.2,63.67,1052700.0],["2007-04-25",64.0,65.6,63.1,64.89,1731400.0],["2007-04-26",65.06,65.56,63.48,63.95,1093100.0],["2007-04-27",63.0,63.74,61.77,63.64,821300.0],["2007-04-30",63.68,63.8,59.47,59.99,1576100.0],["2007-05-01",58.99,58.99,54.2,55.56,3315500.0],["2007-05-02",56.57,59.49,56.28,58.9,2191100.0],["2007-05-03",59.28,59.62,57.1,57.95,1998500.0],["2007-05-04",61.54,67.5,61.48,66.7,6099600.0],["2007-05-07",66.95,70.44,65.77,69.63,4185400.0],["2007-05-08",68.85,70.09,67.92,68.82,2035700.0],["2007-05-09",68.01,69.0,67.68,68.58,1422500.0],["2007-05-10",68.0,72.48,67.95,68.7,2975600.0],["2007-05-11",69.17,69.95,66.92,67.87,2043500.0],["2007-05-14",67.96,68.95,64.99,65.26,1937600.0],["2007-05-15",64.93,66.7,62.98,63.37,2245300.0],["2007-05-16",63.62,64.83,61.9,64.13,2283600.0],["2007-05-17",63.86,65.99,63.46,65.17,1572400.0],["2007-05-18",63.96,64.4,62.31,63.42,3615300.0],["2007-05-21",62.5,63.8,61.48,62.03,2553100.0],["2007-05-22",62.03,65.63,61.43,64.9,2567600.0],["2007-05-23",65.84,67.71,65.16,65.87,2455900.0],["2007-05-24",66.02,67.42,64.25,65.03,1784100.0],["2007-05-25",65.56,66.85,65.3,66.72,984300.0],["2007-05-29",67.1,67.57,65.36,67.13,1281300.0],["2007-05-30",65.95,68.5,65.39,68.3,1494300.0],["2007-05-31",68.8,69.11,66.98,68.04,1892700.0],["2007-06-01",68.55,68.64,67.33,68.17,698700.0],["2007-06-04",67.34,69.89,67.22,68.78,1167200.0],["2007-06-05",68.74,71.85,68.32,71.83,1682900.0],["2007-06-06",71.5,73.26,70.05,71.36,1983000.0],["2007-06-07",71.71,72.03,69.42,70.54,1322200.0],["2007-06-08",70.25,71.68,69.75,71.22,961700.0],["2007-06-11",71.22,72.85,70.64,70.94,1065500.0],["2007-06-12",70.08,71.52,68.35,71.04,2220800.0],["2007-06-13",72.0,74.73,71.46,74.36,1810100.0],["2007-06-14",74.7,76.22,74.5,74.96,1609200.0],["2007-06-15",76.2,78.33,75.0,78.1,1871400.0],["2007-06-18",78.68,79.49,77.0,78.28,1181600.0],["2007-06-19",78.62,79.88,77.66,79.24,1416500.0],["2007-06-20",79.74,81.88,78.23,80.82,2221400.0],["2007-06-21",80.78,81.4,79.51,80.21,1868000.0],["2007-06-22",80.0,84.9,79.05,84.64,4903000.0],["2007-06-25",84.85,88.29,84.65,86.35,2666800.0],["2007-06-26",87.26,88.49,85.26,88.27,2667000.0],["2007-06-27",87.33,88.8,84.92,88.66,2404000.0],["2007-06-28",88.89,90.87,87.54,90.13,2065900.0],["2007-06-29",90.76,91.1,87.65,89.29,2262400.0],["2007-07-02",89.35,94.33,88.6,93.75,1538700.0],["2007-07-03",95.24,98.6,94.39,97.48,2042600.0],["2007-07-05",97.64,98.87,92.51,94.53,2463700.0],["2007-07-06",94.82,96.47,93.25,96.29,1308900.0],["2007-07-09",105.43,119.85,105.43,119.34,9020100.0],["2007-07-10",116.25,117.0,113.01,114.89,4147200.0],["2007-07-11",113.5,115.88,110.54,113.45,2828300.0],["2007-07-12",114.0,116.28,111.06,114.56,2527800.0],["2007-07-13",114.42,118.39,113.3,115.97,2619700.0],["2007-07-16",114.49,116.3,110.2,112.05,3943600.0],["2007-07-17",114.5,115.5,108.03,109.4,3744200.0],["2007-07-18",108.12,112.25,105.5,109.92,3175900.0],["2007-07-19",111.22,112.9,109.04,111.64,2022500.0],["2007-07-20",108.09,110.45,106.51,110.14,1988100.0],["2007-07-23",110.49,111.37,107.27,108.75,1025700.0],["2007-07-24",107.06,114.0,106.8,107.16,2162900.0],["2007-07-25",108.55,111.45,105.6,108.08,1812900.0],["2007-07-26",106.4,110.5,105.02,107.39,1887300.0],["2007-07-27",107.6,112.9,107.54,110.69,1799100.0],["2007-07-30",112.0,121.42,106.48,120.28,3183800.0],["2007-07-31",122.99,123.21,106.0,112.57,4008900.0],["2007-08-01",102.87,111.42,101.36,107.5,5271000.0],["2007-08-02",106.36,106.8,96.41,104.54,4304900.0],["2007-08-03",101.63,105.0,99.5,100.05,2270400.0],["2007-08-06",100.6,102.4,93.15,98.2,3245200.0],["2007-08-07",96.88,107.48,95.5,105.32,3225200.0],["2007-08-08",106.97,112.8,106.55,109.9,2453900.0],["2007-08-09",106.02,109.2,102.0,103.0,2335000.0],["2007-08-10",95.2,98.27,92.79,94.42,6818000.0],["2007-08-13",96.0,98.07,94.08,95.54,2232900.0],["2007-08-14",96.26,96.55,91.05,91.55,2025900.0],["2007-08-15",90.64,92.15,86.39,87.54,3040600.0],["2007-08-16",87.85,88.0,74.77,81.87,5321800.0],["2007-08-17",85.0,87.8,79.23,85.21,3599300.0],["2007-08-20",89.99,94.99,88.21,94.01,4200400.0],["2007-08-21",94.01,97.38,92.26,96.49,2377000.0],["2007-08-22",97.66,99.08,93.56,99.07,1881400.0],["2007-08-23",98.68,99.85,93.81,94.2,1904900.0],["2007-08-24",94.5,97.85,92.0,97.55,1518300.0],["2007-08-27",97.5,98.0,95.26,95.83,713900.0],["2007-08-28",94.0,95.22,90.78,90.96,1387300.0],["2007-08-29",92.49,95.96,91.58,95.79,1616600.0],["2007-08-30",95.35,102.92,93.62,102.49,3185800.0],["2007-08-31",102.6,104.9,100.52,103.74,3483500.0],["2007-09-04",103.5,108.33,102.02,106.98,1919300.0],["2007-09-05",106.4,108.49,103.26,106.5,1795500.0],["2007-09-06",107.5,108.32,103.6,104.38,1479400.0],["2007-09-07",102.89,102.89,97.86,99.94,2114800.0],["2007-09-10",100.75,102.5,96.29,100.42,1530700.0],["2007-09-11",101.0,105.68,99.54,102.19,2892900.0],["2007-09-12",105.5,108.51,97.3,98.13,5781500.0],["2007-09-13",98.85,100.94,96.71,99.9,2596500.0],["2007-09-14",98.0,99.91,97.4,98.33,1092300.0],["2007-09-17",99.0,99.2,94.35,94.86,1575600.0],["2007-09-18",96.11,101.5,93.69,101.18,2213100.0],["2007-09-19",102.42,105.0,99.25,100.93,2240600.0],["2007-09-20",101.18,105.5,99.3,103.0,2779300.0],["2007-09-21",104.59,112.77,103.61,112.55,4137900.0],["2007-09-24",114.0,117.46,110.0,112.8,3461600.0],["2007-09-25",111.28,117.35,111.06,113.82,2146200.0],["2007-09-26",115.0,117.0,110.02,114.4,2102300.0],["2007-09-27",115.71,121.49,108.45,110.03,5584300.0],["2007-09-28",115.08,119.51,109.66,117.74,5684200.0],["2007-10-01",120.0,127.98,119.91,126.96,4777200.0],["2007-10-02",129.81,132.55,127.73,131.53,3645000.0],["2007-10-03",129.49,131.8,124.36,127.92,3393700.0],["2007-10-04",128.29,131.84,125.3,131.84,2305200.0],["2007-10-05",135.28,139.0,134.5,137.03,2771500.0],["2007-10-08",135.4,137.43,133.39,137.3,1611600.0],["2007-10-09",139.9,141.98,134.29,137.22,2403200.0],["2007-10-10",137.25,138.25,132.45,135.9,1735700.0],["2007-10-11",138.89,142.29,125.54,130.0,2907700.0],["2007-10-12",131.05,137.29,127.45,135.72,1892000.0],["2007-10-15",138.08,140.65,132.0,134.95,1766700.0],["2007-10-16",132.76,139.07,131.8,138.93,1853000.0],["2007-10-17",143.04,147.54,138.55,139.09,5455100.0],["2007-10-18",136.69,141.7,134.83,140.57,2431200.0],["2007-10-19",141.22,142.59,133.01,133.24,2343000.0],["2007-10-22",128.81,137.0,124.96,136.9,2943900.0],["2007-10-23",141.6,152.6,139.03,150.16,4227100.0],["2007-10-24",149.84,151.59,140.35,148.38,4032900.0],["2007-10-25",150.0,156.0,146.09,149.97,4354300.0],["2007-10-26",154.5,154.5,149.02,150.44,1890600.0],["2007-10-29",154.5,159.78,150.51,156.2,2079000.0],["2007-10-30",153.76,156.53,148.6,149.75,1986100.0],["2007-10-31",152.72,159.29,150.84,158.81,2605700.0],["2007-11-01",157.29,158.06,151.86,155.35,2527700.0],["2007-11-02",152.85,152.85,144.06,146.56,3018100.0],["2007-11-05",143.74,149.46,141.49,148.1,1896400.0],["2007-11-06",164.26,170.22,163.46,169.0,5902900.0],["2007-11-07",170.51,173.94,160.91,167.12,5884500.0],["2007-11-08",221.19,230.0,205.87,224.43,11605600.0],["2007-11-09",216.43,226.32,200.56,206.85,6725400.0],["2007-11-12",200.5,202.16,174.22,177.7,7162100.0],["2007-11-13",187.68,199.77,187.0,188.07,6464700.0],["2007-11-14",195.78,199.58,184.56,185.39,5336100.0],["2007-11-15",186.53,195.89,184.77,190.95,4368500.0],["2007-11-16",199.0,212.63,191.18,212.63,6475400.0],["2007-11-19",210.02,220.21,207.6,215.76,8271100.0],["2007-11-20",216.88,219.9,200.0,207.33,5563500.0],["2007-11-21",200.0,217.92,198.43,212.5,3896400.0],["2007-11-23",215.77,215.9,207.5,210.13,1542600.0],["2007-11-26",209.97,221.75,209.19,212.0,3930700.0],["2007-11-27",214.52,216.24,201.91,207.62,3761800.0],["2007-11-28",210.89,218.5,210.27,215.88,4337000.0],["2007-11-29",215.96,239.39,215.06,238.18,6115000.0],["2007-11-30",247.5,252.39,233.97,237.15,4883600.0],["2007-12-03",237.89,249.0,227.86,229.22,4711900.0],["2007-12-04",228.49,231.46,213.91,214.54,5938400.0],["2007-12-05",222.98,226.83,219.0,225.93,4271400.0],["2007-12-06",225.22,226.49,211.0,218.4,4523600.0],["2007-12-07",220.36,235.48,213.47,235.47,5758900.0],["2007-12-10",237.31,251.17,233.3,250.0,4917500.0],["2007-12-11",249.66,252.64,229.01,236.29,4725600.0],["2007-12-12",244.53,247.5,233.79,241.68,4158100.0],["2007-12-13",246.39,256.45,242.0,248.35,5498900.0],["2007-12-14",244.15,255.0,243.62,251.69,3462900.0],["2007-12-17",252.08,255.76,230.0,231.97,4428900.0],["2007-12-18",239.72,248.21,232.61,247.1,5087100.0],["2007-12-19",245.87,251.76,242.64,247.98,3398900.0],["2007-12-20",249.04,251.24,241.24,245.6,2882400.0],["2007-12-21",250.23,268.16,248.0,266.4,5522800.0],["2007-12-24",268.27,275.89,264.1,272.04,1878700.0],["2007-12-26",272.4,281.61,267.24,280.91,2302000.0],["2007-12-27",278.39,283.0,272.8,275.5,2567000.0],["2007-12-28",278.0,279.0,265.0,266.04,3298600.0],["2007-12-31",265.74,273.73,265.0,267.14,2113700.0],["2008-01-02",269.46,272.79,260.5,267.7,4111400.0],["2008-01-03",268.48,271.62,263.03,265.87,2405400.0],["2008-01-04",255.6,262.51,243.36,245.58,6208900.0],["2008-01-07",249.61,254.7,223.0,236.84,6784800.0],["2008-01-08",237.2,263.7,228.74,230.5,4578400.0],["2008-01-09",230.53,234.8,208.33,234.25,6911500.0],["2008-01-10",226.13,233.16,216.55,225.97,5905400.0],["2008-01-11",227.83,231.93,215.63,221.0,4565500.0],["2008-01-14",222.32,229.99,213.33,224.76,4187400.0],["2008-01-15",217.75,220.0,203.42,204.79,5703100.0],["2008-01-16",200.46,203.39,177.5,181.56,10344100.0],["2008-01-17",181.22,185.53,166.59,167.2,7207300.0],["2008-01-18",172.92,180.92,166.79,175.88,8640700.0],["2008-01-22",156.4,184.96,150.53,182.79,7412300.0],["2008-01-23",175.31,179.14,143.31,165.78,13359600.0],["2008-01-24",159.39,174.45,148.6,171.46,11147400.0],["2008-01-25",180.0,183.97,169.01,171.28,7479500.0],["2008-01-28",169.9,180.43,164.36,177.0,6253600.0],["2008-01-29",180.49,194.71,177.3,191.9,9632500.0],["2008-01-30",191.0,191.39,180.59,184.35,7441200.0],["2008-01-31",179.0,183.5,172.77,181.77,5312100.0],["2008-02-01",182.3,189.38,177.5,185.94,4682300.0],["2008-02-04",186.72,198.09,183.9,192.9,5193600.0],["2008-02-05",188.0,191.5,177.64,178.0,4865800.0],["2008-02-06",182.2,187.0,169.71,171.71,6106200.0],["2008-02-07",168.29,173.43,157.66,165.6,8641300.0],["2008-02-08",164.93,175.35,163.94,173.19,4433900.0],["2008-02-11",180.17,190.84,176.51,189.64,7243900.0],["2008-02-12",193.25,198.41,172.38,175.56,10853800.0],["2008-02-13",214.57,228.5,207.5,228.46,17867200.0],["2008-02-14",231.51,236.57,221.5,224.11,9085200.0],["2008-02-15",221.96,227.58,213.0,219.39,7159000.0],["2008-02-19",219.11,220.8,210.02,211.94,6285600.0],["2008-02-20",205.43,217.4,201.32,217.0,7796900.0],["2008-02-21",218.08,219.01,209.64,211.59,4817800.0],["2008-02-22",207.2,212.25,206.5,211.74,3807000.0],["2008-02-25",211.12,220.42,207.6,218.9,4780400.0],["2008-02-26",217.0,225.86,212.66,220.69,5120900.0],["2008-02-27",216.37,225.3,215.76,217.69,4246900.0],["2008-02-28",215.02,216.9,204.69,205.26,5020900.0],["2008-02-29",202.68,210.6,202.21,205.15,4220500.0],["2008-03-03",204.5,211.44,202.29,207.49,3476100.0],["2008-03-04",208.01,210.66,196.01,202.6,5003900.0],["2008-03-05",204.56,213.42,204.47,213.19,4900600.0],["2008-03-06",213.0,216.0,206.67,208.77,4079700.0],["2008-03-07",204.42,207.68,195.07,196.82,5438100.0],["2008-03-10",197.46,199.26,176.01,176.57,6859900.0],["2008-03-11",184.45,199.04,180.4,198.11,6754300.0],["2008-03-12",203.08,207.7,195.1,205.88,5488100.0],["2008-03-13",199.01,210.27,193.84,207.29,6365900.0],["2008-03-14",211.35,214.93,195.01,200.84,5750500.0],["2008-03-17",190.5,197.21,185.58,193.9,4369700.0],["2008-03-18",201.33,205.74,196.8,204.02,3641800.0],["2008-03-19",204.0,208.28,195.27,196.97,4263000.0],["2008-03-20",197.7,198.62,192.01,193.66,3040900.0],["2008-03-24",195.0,213.69,194.76,209.5,4124400.0],["2008-03-25",211.49,223.99,207.41,219.73,4707200.0],["2008-03-26",218.55,225.0,215.5,220.19,3599400.0],["2008-03-27",226.22,233.42,225.4,227.49,6246400.0],["2008-03-28",233.39,237.35,227.13,228.68,4202400.0],["2008-03-31",227.83,234.95,225.82,231.14,3121300.0],["2008-04-01",237.32,239.7,232.2,237.53,3446600.0],["2008-04-02",238.5,251.09,236.67,249.55,4417600.0],["2008-04-03",246.41,254.5,243.11,251.6,5363300.0],["2008-04-04",256.02,283.9,254.66,278.0,12009900.0],["2008-04-07",286.56,291.49,269.25,272.25,8204800.0],["2008-04-08",266.85,277.63,263.0,271.99,5926500.0],["2008-04-09",273.63,278.85,269.05,269.87,4183100.0],["2008-04-10",269.47,274.42,264.54,271.2,4193500.0],["2008-04-11",267.69,274.25,265.87,268.3,3571000.0],["2008-04-14",272.35,277.5,268.11,274.1,4030900.0],["2008-04-15",283.61,290.7,281.7,287.32,7568800.0],["2008-04-16",293.0,297.68,291.39,295.91,4697600.0],["2008-04-17",292.5,300.0,278.71,287.36,6603200.0],["2008-04-18",292.98,294.64,283.76,285.79,3912600.0],["2008-04-21",285.59,292.89,284.5,291.85,2663600.0],["2008-04-22",300.99,308.24,295.71,298.03,5217900.0],["2008-04-23",302.49,303.0,285.07,286.03,2975200.0],["2008-04-24",290.88,290.92,275.25,283.61,3232400.0],["2008-04-25",284.75,290.0,277.5,288.24,2392500.0],["2008-04-28",287.52,288.99,282.0,285.52,2048600.0],["2008-04-29",283.76,285.99,277.5,284.92,3761000.0],["2008-04-30",297.57,307.8,286.14,291.99,13397600.0],["2008-05-01",285.0,285.2,261.12,263.35,7947900.0],["2008-05-02",268.35,278.9,266.7,276.24,4752300.0],["2008-05-05",274.22,274.94,262.16,268.82,3416500.0],["2008-05-06",269.65,284.3,266.24,278.57,3897000.0],["2008-05-07",284.32,287.2,275.23,276.85,3563500.0],["2008-05-08",277.41,281.69,273.19,275.8,2392700.0],["2008-05-09",284.0,287.65,278.55,284.5,3357100.0],["2008-05-12",285.56,288.0,278.0,284.84,2267800.0],["2008-05-13",293.0,306.89,289.78,303.98,5689600.0],["2008-05-14",307.72,317.0,303.7,307.94,5663000.0],["2008-05-15",311.9,315.43,302.7,306.78,4436000.0],["2008-05-16",309.68,313.43,306.21,311.14,3045500.0],["2008-05-19",311.87,312.85,290.82,295.9,3989100.0],["2008-05-20",294.58,299.68,290.25,299.06,3109500.0],["2008-05-21",292.68,293.8,279.45,279.45,4996900.0],["2008-05-22",280.5,283.99,267.67,271.43,3459000.0],["2008-05-23",268.7,278.67,268.25,278.48,2550500.0],["2008-05-27",277.98,277.98,262.82,265.16,3255400.0],["2008-05-28",261.52,273.2,253.3,273.18,5516400.0],["2008-05-29",263.48,263.95,251.81,252.1,6503900.0],["2008-05-30",272.99,276.82,265.8,267.54,6327000.0],["2008-06-02",259.87,261.95,251.0,255.96,5499700.0],["2008-06-03",255.71,262.54,251.53,257.32,4354400.0],["2008-06-04",253.49,255.49,241.5,242.88,5415700.0],["2008-06-05",246.6,257.53,241.64,256.0,4919300.0],["2008-06-06",254.88,262.77,251.0,251.69,3634900.0],["2008-06-09",252.63,253.8,237.63,244.76,2971500.0],["2008-06-10",237.02,247.79,233.97,245.15,4667400.0],["2008-06-11",247.32,259.42,243.37,253.19,4644200.0],["2008-06-12",261.94,272.49,260.43,261.8,5835500.0],["2008-06-13",265.73,274.39,264.11,274.39,3375600.0],["2008-06-16",278.65,281.33,274.5,277.4,2444400.0],["2008-06-17",279.57,288.38,278.16,282.22,5137500.0],["2008-06-18",279.92,281.7,272.02,275.75,3103700.0],["2008-06-19",277.25,278.81,270.56,274.32,2271200.0],["2008-06-20",270.99,272.96,265.2,268.22,2874500.0],["2008-06-23",274.94,288.0,274.56,288.0,4182700.0],["2008-06-24",286.1,292.88,283.0,288.22,2826700.0],["2008-06-25",292.0,292.23,281.44,290.13,2233600.0],["2008-06-26",286.99,286.99,271.05,273.27,2452000.0],["2008-06-27",269.97,271.78,261.29,266.25,3279800.0],["2008-06-30",267.87,277.2,267.86,272.82,2660000.0],["2008-07-01",265.9,271.78,260.25,270.68,2777100.0],["2008-07-02",274.9,274.9,246.84,247.84,3861400.0],["2008-07-03",246.12,254.33,234.0,253.65,3313400.0],["2008-07-07",255.87,260.0,246.51,256.8,2435100.0],["2008-07-08",255.3,263.24,248.41,262.0,2755000.0],["2008-07-09",264.6,273.73,264.5,265.4,2601500.0],["2008-07-10",266.78,280.54,263.29,280.0,3442900.0],["2008-07-11",276.45,285.0,271.67,279.1,2440700.0],["2008-07-14",285.02,288.0,281.31,285.96,2274100.0],["2008-07-15",281.6,283.26,269.13,277.0,3285100.0],["2008-07-16",291.04,291.04,282.0,288.6,3123100.0],["2008-07-17",285.01,293.27,276.27,278.42,2664400.0],["2008-07-18",280.0,281.49,271.01,279.27,1699800.0],["2008-07-21",280.22,282.5,275.0,281.18,1462300.0],["2008-07-22",276.0,277.87,259.06,266.45,2970600.0],["2008-07-23",267.17,267.63,258.1,259.72,1802300.0],["2008-07-24",263.0,268.78,255.89,264.09,2357300.0],["2008-07-25",260.0,265.88,257.72,262.46,1663600.0],["2008-07-28",261.47,271.37,259.38,266.9,1570500.0],["2008-07-29",270.03,281.26,261.79,277.57,2719300.0],["2008-07-30",279.0,286.0,271.0,285.0,4380700.0],["2008-07-31",297.59,301.3,284.18,285.03,5158000.0],["2008-08-01",286.64,290.4,278.18,280.74,2545200.0],["2008-08-04",277.0,284.0,266.2,267.24,2466900.0],["2008-08-05",266.0,272.5,261.56,264.29,2022100.0],["2008-08-06",263.69,270.39,263.1,269.0,2019600.0],["2008-08-07",268.14,269.29,265.11,265.97,1507500.0],["2008-08-08",265.01,265.67,251.66,257.87,2183200.0],["2008-08-11",257.02,262.57,243.03,248.0,2562200.0],["2008-08-12",251.57,257.56,248.65,250.43,1836300.0],["2008-08-13",250.75,260.03,245.16,260.03,2171600.0],["2008-08-14",257.29,263.0,255.0,260.0,1873900.0],["2008-08-15",265.46,271.45,263.55,264.92,2822700.0],["2008-08-18",266.35,266.6,254.27,256.92,1856300.0],["2008-08-19",259.83,261.58,255.15,258.74,1580000.0],["2008-08-20",259.0,273.8,258.45,272.99,2779000.0],["2008-08-21",271.12,282.41,271.12,279.27,2420800.0],["2008-08-22",279.01,282.94,276.52,282.82,1425800.0],["2008-08-25",273.29,277.0,268.38,271.04,2939500.0],["2008-08-26",270.72,275.5,268.0,272.76,1907700.0],["2008-08-27",272.89,279.95,271.02,277.0,2103000.0],["2008-08-28",277.51,280.56,274.35,278.0,1325400.0],["2008-08-29",276.94,283.45,275.49,276.65,1134100.0],["2008-09-02",270.4,271.48,258.0,260.6,2499500.0],["2008-09-03",258.63,261.75,245.35,247.14,2665200.0],["2008-09-04",249.47,255.17,233.82,237.13,3348300.0],["2008-09-05",231.99,237.0,219.02,236.01,4469000.0],["2008-09-08",246.99,246.99,214.31,222.68,3427000.0],["2008-09-09",215.75,218.91,199.0,200.26,5020800.0],["2008-09-10",201.5,212.32,195.5,211.25,3818400.0],["2008-09-11",198.14,215.89,196.8,209.7,3726800.0],["2008-09-12",210.18,218.82,207.51,214.65,2782800.0],["2008-09-15",200.98,211.25,198.0,202.97,3043000.0],["2008-09-16",193.3,214.65,186.82,214.65,3525900.0],["2008-09-17",214.03,219.91,200.11,212.0,3476100.0],["2008-09-18",214.5,229.2,206.31,223.39,3129000.0],["2008-09-19",242.37,249.9,228.57,241.9,3130700.0],["2008-09-22",240.0,240.47,221.02,222.65,2920500.0],["2008-09-23",224.35,225.53,210.0,210.89,2923900.0],["2008-09-24",220.8,229.56,218.02,221.8,4094000.0],["2008-09-25",220.01,226.39,216.63,221.38,1637100.0],["2008-09-26",215.47,215.73,200.0,207.13,2827600.0],["2008-09-29",195.33,196.33,175.48,180.31,3281100.0],["2008-09-30",186.48,188.97,180.22,188.91,2528200.0],["2008-10-01",198.0,202.93,188.66,197.26,3492300.0],["2008-10-02",198.19,198.23,170.68,177.86,3342700.0],["2008-10-03",180.17,194.3,153.62,163.19,4478100.0],["2008-10-06",153.58,161.85,134.5,159.71,6125200.0],["2008-10-07",139.21,147.66,125.52,128.0,8045400.0],["2008-10-08",115.01,138.9,112.46,127.43,8070300.0],["2008-10-09",132.43,139.91,115.71,118.1,3743500.0],["2008-10-10",105.99,124.44,102.5,117.45,4813300.0],["2008-10-13",130.27,143.97,126.68,143.97,4223300.0],["2008-10-14",158.91,160.7,141.67,143.11,4960000.0],["2008-10-15",135.97,140.39,123.11,123.52,3720200.0],["2008-10-16",128.25,144.42,120.05,141.7,6440400.0],["2008-10-17",134.79,149.5,133.0,135.0,4590800.0],["2008-10-20",139.9,144.92,132.84,143.98,3776500.0],["2008-10-21",139.25,146.99,138.0,141.16,3691200.0],["2008-10-22",137.12,141.63,131.54,137.24,6455800.0],["2008-10-23",137.97,139.0,119.01,124.74,6367000.0],["2008-10-24",107.03,125.99,106.0,120.53,4131800.0],["2008-10-27",116.37,119.61,106.0,107.91,3843400.0],["2008-10-28",112.82,115.53,95.32,114.09,6742900.0],["2008-10-29",116.49,131.58,111.8,115.75,7053200.0],["2008-10-30",134.43,144.07,131.0,144.07,8104100.0],["2008-10-31",141.61,148.06,137.61,143.7,4959700.0],["2008-11-03",146.84,162.95,143.5,161.91,5350600.0],["2008-11-04",169.99,179.6,166.34,177.52,8686200.0],["2008-11-05",168.23,172.21,151.85,152.09,8079200.0],["2008-11-06",146.0,148.76,135.77,143.6,6937600.0],["2008-11-07",146.93,154.45,142.3,149.67,4998200.0],["2008-11-10",149.85,151.0,134.47,138.5,4167400.0],["2008-11-11",132.0,137.64,123.0,130.9,5094400.0],["2008-11-12",121.01,122.34,110.0,110.06,6231200.0],["2008-11-13",113.49,127.7,105.05,125.31,8172400.0],["2008-11-14",120.86,124.97,115.0,116.78,4794500.0],["2008-11-17",110.9,117.83,107.02,115.55,5048600.0],["2008-11-18",114.31,118.24,105.0,110.56,5794700.0],["2008-11-19",107.03,107.4,100.0,101.13,7751300.0],["2008-11-20",93.54,96.8,86.0,87.23,7611200.0],["2008-11-21",90.01,93.4,85.28,92.81,6140300.0],["2008-11-24",98.69,116.0,98.63,112.62,6696100.0],["2008-11-25",115.94,118.75,106.61,117.19,4644800.0],["2008-11-26",115.3,130.8,113.05,127.77,5273000.0],["2008-11-28",125.58,127.39,122.1,124.84,1447600.0],["2008-12-01",118.72,118.73,109.75,110.2,3653300.0],["2008-12-02",113.34,117.23,111.14,116.12,3081600.0],["2008-12-03",111.1,134.24,110.0,133.72,6059700.0],["2008-12-04",130.82,138.11,117.53,122.0,5502400.0],["2008-12-05",118.52,128.55,115.0,128.54,3945100.0],["2008-12-08",136.1,138.9,133.06,134.84,4701300.0],["2008-12-09",127.08,130.7,116.78,117.11,5654300.0],["2008-12-10",116.39,123.2,112.78,119.68,5179200.0],["2008-12-11",117.13,126.45,115.37,117.57,4169700.0],["2008-12-12",113.53,120.35,110.99,116.92,3861600.0],["2008-12-15",118.67,119.42,111.0,111.2,3940600.0],["2008-12-16",115.53,127.96,114.9,126.61,5285200.0],["2008-12-17",124.58,144.93,123.5,141.94,8388600.0],["2008-12-18",147.86,149.0,135.22,137.88,5820200.0],["2008-12-19",140.41,142.2,135.0,140.68,5833500.0],["2008-12-22",141.01,141.44,130.74,133.01,3503400.0],["2008-12-23",134.92,140.43,133.81,137.37,3001100.0],["2008-12-24",135.5,137.8,133.41,133.73,1139100.0],["2008-12-26",135.15,136.1,131.77,135.01,1566700.0],["2008-12-29",136.11,139.68,134.03,135.99,2495100.0],["2008-12-30",136.57,137.3,131.5,135.65,2367200.0],["2008-12-31",135.3,138.66,134.61,137.96,2581300.0],["2009-01-02",137.0,151.99,137.0,151.5,3935700.0],["2009-01-05",149.05,163.76,148.47,157.8,5865300.0],["2009-01-06",157.46,160.0,150.19,153.71,4678500.0],["2009-01-07",151.15,152.15,145.79,148.5,3649500.0],["2009-01-08",146.61,157.24,145.62,155.36,3878800.0],["2009-01-09",159.48,165.2,155.77,162.54,4754100.0],["2009-01-12",159.45,159.53,148.16,149.93,4018800.0],["2009-01-13",141.97,146.97,136.17,141.1,5164700.0],["2009-01-14",137.01,138.49,130.88,133.38,4555500.0],["2009-01-15",137.01,146.48,134.88,142.58,4260200.0],["2009-01-16",146.95,150.45,139.55,145.42,4817000.0],["2009-01-20",145.01,146.37,137.76,137.76,3542300.0],["2009-01-21",141.38,143.84,135.5,141.42,3624800.0],["2009-01-22",138.31,139.97,132.03,137.3,3182400.0],["2009-01-23",131.75,142.31,128.89,137.51,3473500.0],["2009-01-26",139.89,145.5,136.72,139.05,3153000.0],["2009-01-27",143.46,145.0,139.38,141.08,2882100.0],["2009-01-28",145.0,148.41,142.53,145.88,2942300.0],["2009-01-29",143.23,143.98,135.88,136.89,3351000.0],["2009-01-30",142.69,146.44,137.75,142.8,4629400.0],["2009-02-02",140.23,140.59,135.29,138.27,3246600.0],["2009-02-03",141.0,143.84,138.27,140.46,3023500.0],["2009-02-04",142.35,148.08,141.69,144.91,3495200.0],["2009-02-05",143.9,151.91,142.76,149.79,3956600.0],["2009-02-06",150.5,152.72,145.26,146.3,3268200.0],["2009-02-09",145.54,150.49,142.58,148.94,2546900.0],["2009-02-10",149.3,154.92,144.12,145.23,3984000.0],["2009-02-11",148.0,149.8,140.63,146.86,3403900.0],["2009-02-12",144.99,146.37,139.78,145.6,3462300.0],["2009-02-13",145.6,147.9,144.37,144.45,2396000.0],["2009-02-17",138.2,142.87,133.18,133.63,4379200.0],["2009-02-18",135.75,135.78,128.71,129.22,3912300.0],["2009-02-19",132.68,135.0,130.59,131.3,3494800.0],["2009-02-20",128.23,134.75,123.76,134.01,4587800.0],["2009-02-23",138.06,138.3,124.75,124.84,3545700.0],["2009-02-24",127.39,137.93,124.89,137.68,6269200.0],["2009-02-25",115.77,117.38,105.1,107.65,14161400.0],["2009-02-26",109.59,110.5,101.53,105.0,7793500.0],["2009-02-27",101.48,108.31,101.1,105.74,4859600.0],["2009-03-02",103.53,107.5,100.9,103.97,5156500.0],["2009-03-03",109.19,114.8,105.48,110.44,6028800.0],["2009-03-04",116.19,117.79,110.82,113.25,4873500.0],["2009-03-05",110.52,111.7,106.81,109.79,4484000.0],["2009-03-06",110.89,113.5,105.61,108.49,3006400.0],["2009-03-09",107.08,112.01,106.72,108.36,2148700.0],["2009-03-10",110.45,123.65,110.13,120.24,5735600.0],["2009-03-11",120.44,127.0,116.5,119.48,6103300.0],["2009-03-12",117.0,127.99,115.05,126.5,4837700.0],["2009-03-13",129.4,133.6,126.83,129.55,4324800.0],["2009-03-16",131.65,132.37,124.07,124.86,3302400.0],["2009-03-17",118.77,118.79,109.84,115.96,6033300.0],["2009-03-18",114.9,123.2,112.37,118.64,4539700.0],["2009-03-19",121.23,127.78,119.0,124.8,4030900.0],["2009-03-20",125.5,127.75,119.93,120.37,3284400.0],["2009-03-23",124.0,131.65,122.39,131.02,3868900.0],["2009-03-24",130.17,133.92,128.02,128.8,3042100.0],["2009-03-25",132.46,137.8,128.0,133.98,3329800.0],["2009-03-26",136.95,158.49,135.65,150.39,9169200.0],["2009-03-27",143.51,154.16,141.0,147.36,4749800.0],["2009-03-30",137.51,141.79,136.28,136.76,3927000.0],["2009-03-31",132.7,140.02,129.78,132.7,5567300.0],["2009-04-01",130.0,137.4,130.0,135.5,3146500.0],["2009-04-02",138.47,142.93,136.5,138.02,3423500.0],["2009-04-03",137.27,137.65,130.51,134.38,3927700.0],["2009-04-06",130.5,139.24,129.88,138.16,3450600.0],["2009-04-07",134.1,137.02,132.35,133.12,2440600.0],["2009-04-08",134.78,138.28,133.17,135.69,2398000.0],["2009-04-09",139.36,144.29,139.23,142.05,3133300.0],["2009-04-13",140.58,148.11,139.5,144.1,2525400.0],["2009-04-14",143.75,151.0,142.1,148.1,3610600.0],["2009-04-15",151.45,151.6,147.17,149.25,2557500.0],["2009-04-16",151.48,151.99,145.56,146.93,2263300.0],["2009-04-17",146.65,147.25,142.61,143.8,2204600.0],["2009-04-20",140.64,142.38,138.07,138.48,2119100.0],["2009-04-21",136.0,142.33,135.6,140.14,1761300.0],["2009-04-22",139.4,151.44,138.5,145.87,3063300.0],["2009-04-23",147.04,147.65,140.75,143.5,2563300.0],["2009-04-24",143.0,150.5,142.64,147.46,2723100.0],["2009-04-27",144.62,154.1,144.62,152.0,2971900.0],["2009-04-28",152.97,154.47,146.04,146.66,3244700.0],["2009-04-29",149.62,156.36,147.82,151.67,5545700.0],["2009-04-30",175.0,190.63,174.9,187.29,11742100.0],["2009-05-01",187.92,190.0,176.36,180.89,5603100.0],["2009-05-04",181.61,195.18,179.09,193.64,4763900.0],["2009-05-05",192.69,195.66,188.83,192.21,2871800.0],["2009-05-06",194.7,200.46,194.13,199.1,3379400.0],["2009-05-07",205.9,207.51,190.5,195.05,3830500.0],["2009-05-08",198.49,199.0,187.0,191.05,2665600.0],["2009-05-11",188.09,196.48,185.39,193.63,3176100.0],["2009-05-12",195.25,197.25,188.78,190.65,2380800.0],["2009-05-13",186.61,187.05,177.5,179.5,3530900.0],["2009-05-14",179.37,184.63,177.65,180.43,2833400.0],["2009-05-15",181.6,183.63,176.84,177.43,2186600.0],["2009-05-18",178.99,184.98,176.87,184.9,2505100.0],["2009-05-19",183.28,194.29,181.75,189.7,3593000.0],["2009-05-20",193.85,205.43,193.01,202.4,6070500.0],["2009-05-21",198.01,199.98,190.77,193.2,2838400.0],["2009-05-22",196.0,196.86,191.47,191.72,1970400.0],["2009-05-26",182.18,185.75,176.26,179.51,6118100.0],["2009-05-27",180.49,186.25,177.67,180.69,3723000.0],["2009-05-28",184.0,186.0,179.99,183.75,2838400.0],["2009-05-29",186.0,191.75,184.5,190.29,2962100.0],["2009-06-01",194.48,196.25,185.0,189.06,3596200.0],["2009-06-02",187.61,188.8,183.21,184.5,2686500.0],["2009-06-03",182.5,183.48,175.0,178.51,3124600.0],["2009-06-04",179.85,185.1,178.25,184.25,2820600.0],["2009-06-05",187.0,187.28,179.5,182.1,2345400.0],["2009-06-08",179.0,185.3,173.58,183.97,3124800.0],["2009-06-09",185.0,185.72,182.4,182.88,2519800.0],["2009-06-10",184.41,186.85,180.16,186.75,3440500.0],["2009-06-11",186.71,187.5,183.5,184.1,2338000.0],["2009-06-12",182.95,184.73,180.5,183.8,1900600.0],["2009-06-15",180.25,182.0,177.51,178.98,1868400.0],["2009-06-16",180.41,182.75,171.51,172.04,3102700.0],["2009-06-17",171.48,174.78,164.45,168.31,3423000.0],["2009-06-18",169.71,172.42,165.62,170.25,2237200.0],["2009-06-19",173.32,175.71,171.69,173.46,2466000.0],["2009-06-22",170.8,171.78,161.88,162.3,3312000.0],["2009-06-23",164.23,166.98,158.77,164.42,3562500.0],["2009-06-24",166.44,174.69,164.25,171.19,4981200.0],["2009-06-25",163.92,168.8,158.15,159.48,6656400.0],["2009-06-26",158.33,163.66,156.8,160.72,3526000.0],["2009-06-29",162.74,164.5,156.85,157.2,2947600.0],["2009-06-30",159.0,162.5,155.73,162.2,3472700.0],["2009-07-01",163.82,164.11,154.55,155.29,4672500.0],["2009-07-02",151.9,157.99,151.4,154.2,3340000.0],["2009-07-06",152.04,152.64,145.2,149.6,3955800.0],["2009-07-07",149.98,152.26,144.67,144.74,3085200.0],["2009-07-08",146.76,150.44,143.36,149.58,3727000.0],["2009-07-09",150.7,151.86,145.55,146.11,3542800.0],["2009-07-10",147.0,147.69,142.78,143.1,2011200.0],["2009-07-13",144.0,145.96,139.9,145.79,2641900.0],["2009-07-14",142.76,145.02,140.09,141.54,2949700.0],["2009-07-15",143.0,150.3,142.13,148.61,3576700.0],["2009-07-16",148.4,150.47,144.73,145.18,2945500.0],["2009-07-17",145.05,147.44,143.0,144.55,2676100.0],["2009-07-20",145.8,149.47,145.5,146.64,1996600.0],["2009-07-21",150.41,157.83,150.0,155.4,4282000.0],["2009-07-22",153.49,153.49,149.55,151.36,2912100.0],["2009-07-23",154.63,159.9,152.73,157.78,3094000.0],["2009-07-24",164.69,173.1,162.76,169.43,4784200.0],["2009-07-27",172.55,176.05,170.35,171.5,2945500.0],["2009-07-28",168.25,170.61,163.8,167.9,2560800.0],["2009-07-29",166.0,171.7,163.5,167.99,3121600.0],["2009-07-30",174.83,175.88,171.11,173.55,6316700.0],["2009-07-31",155.0,158.94,153.14,154.39,9400600.0],["2009-08-03",156.25,158.5,153.76,155.58,3897200.0],["2009-08-04",154.48,156.38,146.11,147.98,4636400.0],["2009-08-05",146.5,151.0,146.0,149.54,3044000.0],["2009-08-06",152.02,152.02,142.03,142.76,3888200.0],["2009-08-07",145.52,146.95,141.76,146.47,2705400.0],["2009-08-10",146.25,147.87,144.63,147.34,1950900.0],["2009-08-11",146.51,149.83,145.12,146.53,2010600.0],["2009-08-12",145.48,147.4,144.72,144.99,2026000.0],["2009-08-13",144.78,148.4,142.5,144.76,2851700.0],["2009-08-14",144.3,144.63,140.63,141.78,2635600.0],["2009-08-17",135.88,138.41,132.51,134.43,3598800.0],["2009-08-18",138.52,138.81,132.61,133.12,3536200.0],["2009-08-19",130.75,131.5,127.84,131.43,5025800.0],["2009-08-20",130.36,135.0,129.98,130.42,3492300.0],["2009-08-21",129.5,129.5,121.5,121.54,7197200.0],["2009-08-24",123.5,127.0,120.43,124.08,6066500.0],["2009-08-25",124.45,128.24,124.08,128.18,4591100.0],["2009-08-26",127.16,128.8,124.6,126.75,3452200.0],["2009-08-27",124.99,125.88,122.18,125.88,4040200.0],["2009-08-28",126.99,127.85,123.28,124.21,2181700.0],["2009-08-31",121.89,122.97,118.85,121.58,2741300.0],["2009-09-01",121.15,122.35,114.47,114.98,3884600.0],["2009-09-02",114.35,119.79,112.09,118.32,3661600.0],["2009-09-03",121.25,121.79,118.16,119.94,2378300.0],["2009-09-04",121.01,121.47,117.69,121.47,1774700.0],["2009-09-08",123.9,134.64,123.43,134.41,7208900.0],["2009-09-09",136.6,144.82,134.79,136.61,8004700.0],["2009-09-10",138.55,140.96,136.61,140.15,3321400.0],["2009-09-11",141.47,143.5,136.14,136.75,3445700.0],["2009-09-14",131.78,133.4,130.12,133.09,3312600.0],["2009-09-15",134.0,142.81,133.57,140.1,4417900.0],["2009-09-16",143.89,147.8,143.53,146.99,4242200.0],["2009-09-17",150.63,157.1,149.45,151.08,4314100.0],["2009-09-18",155.48,156.81,153.0,156.15,3061600.0],["2009-09-21",153.6,157.5,151.5,157.25,2077200.0],["2009-09-22",160.01,163.32,155.7,156.3,2701700.0],["2009-09-23",157.51,157.53,152.21,152.71,2899900.0],["2009-09-24",154.61,155.56,147.14,150.62,2595800.0],["2009-09-25",148.1,154.13,146.43,152.87,2375300.0],["2009-09-28",148.24,150.74,146.64,148.08,2992900.0],["2009-09-29",148.1,153.05,147.21,152.05,2565800.0],["2009-09-30",153.71,157.15,151.77,152.86,3198900.0],["2009-10-01",147.6,150.35,143.47,143.76,3387900.0],["2009-10-02",148.02,154.43,147.5,150.0,4430700.0],["2009-10-05",151.01,152.3,148.43,148.58,2248700.0],["2009-10-06",149.84,154.04,149.0,150.65,2371500.0],["2009-10-07",150.58,155.0,150.5,154.84,2104400.0],["2009-10-08",155.26,158.0,155.09,156.73,2582000.0],["2009-10-09",155.52,157.28,154.35,156.69,1744200.0],["2009-10-12",156.67,162.2,156.67,160.0,2633400.0],["2009-10-13",158.25,158.98,154.32,154.32,2838800.0],["2009-10-14",155.89,157.45,146.92,154.32,6983200.0],["2009-10-15",154.0,156.09,149.6,152.76,13439500.0],["2009-10-16",150.9,151.68,147.17,147.54,4176500.0],["2009-10-19",147.25,152.7,145.5,152.19,3608100.0],["2009-10-20",151.65,156.0,151.57,155.02,2849600.0],["2009-10-21",154.19,157.0,153.64,153.94,1909200.0],["2009-10-22",150.6,156.87,150.54,156.08,2313100.0],["2009-10-23",152.93,154.92,151.72,152.39,1974800.0],["2009-10-26",155.2,158.14,153.06,154.87,2549500.0],["2009-10-27",153.94,156.0,148.45,150.22,2099600.0],["2009-10-28",148.91,154.37,148.8,151.58,5374200.0],["2009-10-29",127.66,129.23,122.75,126.47,12498800.0],["2009-10-30",129.44,130.03,121.32,121.93,5590700.0],["2009-11-02",121.24,123.99,120.0,121.7,3001900.0],["2009-11-03",120.5,125.26,120.09,124.51,2608700.0],["2009-11-04",126.09,127.1,121.0,121.59,2745500.0],["2009-11-05",122.55,123.7,119.6,120.76,2836900.0],["2009-11-06",120.0,120.37,117.14,117.93,2949100.0],["2009-11-09",120.5,120.5,117.75,119.5,2789000.0],["2009-11-10",119.28,123.85,119.0,119.9,2281900.0],["2009-11-11",121.89,122.0,118.23,119.85,2032900.0],["2009-11-12",118.56,118.75,115.09,115.37,3761400.0],["2009-11-13",116.14,119.54,115.78,118.3,2860500.0],["2009-11-16",120.03,125.22,120.02,123.41,3166800.0],["2009-11-17",125.87,127.54,123.44,123.99,2349400.0],["2009-11-18",127.19,127.99,123.1,124.67,2839600.0],["2009-11-19",124.0,124.0,120.05,121.13,2047400.0],["2009-11-20",119.14,121.79,118.9,121.18,1654900.0],["2009-11-23",123.65,124.93,120.8,121.42,1593600.0],["2009-11-24",121.1,121.42,118.35,119.25,1474300.0],["2009-11-25",120.49,121.38,118.54,120.97,1245600.0],["2009-11-27",117.12,121.74,116.51,120.3,1081400.0],["2009-11-30",120.79,121.99,118.06,119.11,1599500.0],["2009-12-01",121.09,123.86,119.11,122.02,2125000.0],["2009-12-02",122.5,123.15,121.16,121.71,1101700.0],["2009-12-03",122.95,130.27,122.19,128.12,5304900.0],["2009-12-04",131.69,133.44,126.3,129.62,3730400.0],["2009-12-07",131.2,135.94,130.69,135.18,3331300.0],["2009-12-08",134.22,137.3,133.51,133.54,2330600.0],["2009-12-09",132.79,136.2,131.52,135.36,2169700.0],["2009-12-10",135.0,135.88,132.55,132.94,1750600.0],["2009-12-11",134.65,135.46,132.65,133.1,1601500.0],["2009-12-14",134.84,139.98,134.11,138.65,3491100.0],["2009-12-15",137.98,142.66,137.54,138.99,3215900.0],["2009-12-16",139.7,141.5,136.51,136.74,3793800.0],["2009-12-17",137.41,138.8,133.37,135.73,3769600.0],["2009-12-18",135.64,136.56,133.25,135.67,2671800.0],["2009-12-21",135.74,138.3,133.73,136.99,1945000.0],["2009-12-22",137.1,138.7,134.66,135.5,1640300.0],["2009-12-23",135.2,136.39,132.0,132.58,1967400.0],["2009-12-24",132.8,134.32,132.19,133.8,583700.0],["2009-12-28",134.78,135.43,133.5,134.83,849800.0],["2009-12-29",135.5,136.45,134.41,135.54,870400.0],["2009-12-30",134.64,136.91,134.07,136.79,994800.0],["2009-12-31",137.1,137.11,135.07,135.4,795400.0],["2010-01-04",136.0,136.83,133.57,135.46,1636000.0],["2010-01-05",135.43,140.6,135.1,137.4,2520900.0],["2010-01-06",138.43,140.25,137.65,140.02,2195800.0],["2010-01-07",141.0,142.46,138.91,140.48,2040000.0],["2010-01-08",139.7,141.5,137.01,139.68,1582700.0],["2010-01-11",141.0,141.24,137.77,138.24,1575400.0],["2010-01-12",137.0,137.0,132.66,132.98,2087900.0],["2010-01-13",133.52,134.0,129.42,132.12,1805600.0],["2010-01-14",131.52,136.23,124.72,124.84,8294100.0],["2010-01-15",125.89,126.5,122.5,124.07,3771900.0],["2010-01-19",123.13,124.68,120.0,123.94,3574400.0],["2010-01-20",120.61,122.0,118.25,119.5,3931300.0],["2010-01-21",119.08,121.45,118.19,119.12,2870600.0],["2010-01-22",119.54,119.54,109.77,112.39,4926800.0],["2010-01-25",114.68,115.75,111.1,111.72,2802300.0],["2010-01-26",112.02,117.88,111.35,115.13,4067700.0],["2010-01-27",115.06,115.98,111.02,114.14,2191000.0],["2010-01-28",115.3,115.78,112.07,114.35,2436800.0],["2010-01-29",114.64,120.03,113.0,113.3,2927700.0],["2010-02-01",114.89,119.84,114.25,117.49,1797000.0],["2010-02-02",117.49,118.68,115.29,117.37,2174800.0],["2010-02-03",117.86,120.3,117.74,119.07,1314900.0],["2010-02-04",116.56,117.86,113.25,113.46,1578800.0],["2010-02-05",113.92,114.4,110.84,114.19,1965700.0],["2010-02-08",111.98,113.32,110.57,111.21,1931600.0],["2010-02-09",112.94,114.9,111.25,113.29,2518500.0],["2010-02-10",112.65,113.04,107.25,109.33,2673700.0],["2010-02-11",110.65,114.45,110.21,113.81,2273800.0],["2010-02-12",113.21,115.9,110.44,115.1,1874900.0],["2010-02-16",116.84,122.79,116.04,121.36,2546600.0],["2010-02-17",123.47,124.75,121.7,124.22,2602900.0],["2010-02-18",125.63,127.0,124.05,126.29,4205800.0],["2010-02-19",116.68,118.49,115.12,116.0,5671700.0],["2010-02-22",114.76,115.12,110.32,113.09,5790400.0],["2010-02-23",109.0,109.64,105.08,105.78,5722200.0],["2010-02-24",106.6,107.7,103.58,105.13,3706200.0],["2010-02-25",100.55,103.46,98.71,102.97,5220500.0],["2010-02-26",105.26,105.98,102.53,105.75,2717900.0],["2010-03-01",107.59,107.9,104.36,105.62,1756700.0],["2010-03-02",106.28,109.34,104.7,107.26,2900100.0],["2010-03-03",108.5,110.15,107.46,107.64,1782400.0],["2010-03-04",108.8,109.7,107.95,108.05,1393700.0],["2010-03-05",108.73,109.5,108.11,108.62,1352000.0],["2010-03-08",109.2,109.49,106.52,108.64,1496400.0],["2010-03-09",105.9,107.28,104.83,106.22,2619300.0],["2010-03-10",106.25,112.25,106.11,110.95,3146300.0],["2010-03-11",110.7,115.7,109.95,113.69,3096400.0],["2010-03-12",114.5,117.44,114.29,115.53,2104300.0],["2010-03-15",115.53,118.64,114.21,114.92,2010200.0],["2010-03-16",115.81,116.7,114.4,115.24,948300.0],["2010-03-17",116.25,116.49,114.39,114.53,1220300.0],["2010-03-18",114.05,115.82,113.45,115.13,1500700.0],["2010-03-19",113.3,114.9,112.55,113.3,2223000.0],["2010-03-22",110.22,110.93,108.97,109.36,2446200.0],["2010-03-23",109.93,112.68,109.52,112.02,1519400.0],["2010-03-24",111.15,111.97,109.36,109.45,1766900.0],["2010-03-25",112.81,113.7,111.77,112.05,2080100.0],["2010-03-26",113.59,118.58,113.06,116.5,3825100.0],["2010-03-29",118.22,120.5,117.3,119.37,2148800.0],["2010-03-30",120.0,122.89,119.41,122.18,2153500.0],["2010-03-31",121.68,123.4,121.31,122.65,1670400.0],["2010-04-01",122.33,123.35,118.88,121.3,1638400.0],["2010-04-05",122.48,124.0,120.83,122.28,1095600.0],["2010-04-06",122.26,122.26,120.11,120.53,1101600.0],["2010-04-07",122.98,126.73,122.51,126.6,2682400.0],["2010-04-08",125.4,127.56,124.15,126.25,1633200.0],["2010-04-09",126.45,127.0,123.78,124.09,1477300.0],["2010-04-12",123.94,129.95,123.76,127.86,1964800.0],["2010-04-13",128.0,128.5,126.31,126.75,1057100.0],["2010-04-14",128.25,132.64,128.0,132.6,2477400.0],["2010-04-15",133.33,139.46,132.49,137.9,2887300.0],["2010-04-16",138.02,138.09,132.17,134.32,1765100.0],["2010-04-19",132.1,134.9,130.15,132.8,1615200.0],["2010-04-20",134.88,135.72,131.9,134.12,1198400.0],["2010-04-21",132.0,132.08,128.0,130.49,2200500.0],["2010-04-22",129.5,134.29,129.36,133.94,1493200.0],["2010-04-23",132.48,133.88,130.27,133.87,1419600.0],["2010-04-26",132.96,135.42,130.88,131.95,1141000.0],["2010-04-27",131.94,133.79,127.78,128.36,1927500.0],["2010-04-28",128.39,131.56,128.05,128.13,3146100.0],["2010-04-29",141.83,152.53,141.69,150.87,9799000.0],["2010-04-30",148.65,150.79,143.49,143.98,3459300.0],["2010-05-03",145.75,148.11,144.0,146.91,1898000.0],["2010-05-04",143.55,143.72,137.91,139.73,2390900.0],["2010-05-05",135.19,137.5,132.0,133.95,2850800.0],["2010-05-06",132.5,136.24,118.01,122.24,4540700.0],["2010-05-07",123.34,127.2,117.27,122.55,3443300.0],["2010-05-10",129.2,134.24,128.29,130.18,2252700.0],["2010-05-11",129.8,129.8,126.61,127.45,1557900.0],["2010-05-12",128.91,129.06,125.25,128.62,1726300.0],["2010-05-13",126.86,129.45,125.93,126.0,1085700.0],["2010-05-14",123.5,124.5,118.75,120.31,2088600.0],["2010-05-17",119.71,120.31,110.12,113.17,4791700.0],["2010-05-18",115.89,115.89,108.24,110.06,3281000.0],["2010-05-19",108.15,110.93,105.35,110.0,4500500.0],["2010-05-20",107.99,114.0,105.5,109.62,4391100.0],["2010-05-21",107.42,115.88,106.36,113.95,3281400.0],["2010-05-24",115.41,115.41,108.72,109.21,2047400.0],["2010-05-25",106.0,112.98,103.7,112.62,2685800.0],["2010-05-26",115.18,117.0,109.61,110.35,2292200.0],["2010-05-27",114.71,115.9,112.2,115.8,2038600.0],["2010-05-28",115.64,115.95,110.56,112.36,1649100.0],["2010-06-01",112.22,112.51,107.05,107.11,2141100.0],["2010-06-02",108.38,110.99,106.67,110.98,1863500.0],["2010-06-03",112.67,114.5,110.57,112.96,1911400.0],["2010-06-04",109.97,115.34,108.59,109.84,2639100.0],["2010-06-07",110.03,110.08,104.56,104.98,2195400.0],["2010-06-08",105.31,106.85,100.19,104.38,3653500.0],["2010-06-09",105.96,108.97,102.5,103.07,2024800.0],["2010-06-10",106.3,109.62,104.5,109.36,2135700.0],["2010-06-11",105.75,108.96,105.31,107.27,2318100.0],["2010-06-14",109.03,110.0,107.2,107.53,1761200.0],["2010-06-15",109.29,117.55,109.26,117.27,3813600.0],["2010-06-16",115.8,120.44,114.61,118.77,3447300.0],["2010-06-17",124.93,125.88,122.52,123.45,3229000.0],["2010-06-18",125.1,125.37,121.68,123.68,2388600.0],["2010-06-21",125.5,126.49,121.52,122.45,2096700.0],["2010-06-22",122.67,124.5,119.7,119.84,1779200.0],["2010-06-23",120.08,121.9,116.75,120.75,1397100.0],["2010-06-24",120.0,120.36,116.26,116.88,1544800.0],["2010-06-25",116.88,119.46,115.16,119.26,2264400.0],["2010-06-28",121.85,123.91,119.22,119.23,1869600.0],["2010-06-29",116.22,117.41,113.55,114.42,2243400.0],["2010-06-30",114.48,118.0,113.67,113.83,1937300.0],["2010-07-01",113.61,117.96,112.06,117.45,2078200.0],["2010-07-02",118.46,121.68,118.33,120.52,2082800.0],["2010-07-06",123.51,126.6,121.12,121.88,2506700.0],["2010-07-07",122.56,128.73,122.56,128.48,2553400.0],["2010-07-08",129.96,131.81,127.5,130.65,2176900.0],["2010-07-09",130.0,132.26,129.23,132.13,1265400.0],["2010-07-12",131.6,132.51,128.35,129.71,1204400.0],["2010-07-13",131.34,131.86,129.5,130.64,1418200.0],["2010-07-14",129.77,135.4,129.58,133.21,2208800.0],["2010-07-15",133.01,133.46,129.42,131.46,1760400.0],["2010-07-16",131.46,131.46,128.18,128.92,1443400.0],["2010-07-19",129.14,131.6,128.75,131.55,1287100.0],["2010-07-20",128.62,137.21,128.31,136.22,2005500.0],["2010-07-21",136.37,136.92,133.86,135.1,1281600.0],["2010-07-22",136.49,139.07,136.49,137.68,1337000.0],["2010-07-23",137.53,140.0,135.67,139.99,1550200.0],["2010-07-26",137.48,139.9,137.48,139.4,1078500.0],["2010-07-27",139.48,139.86,135.45,136.74,1256200.0],["2010-07-28",137.08,138.92,135.7,137.04,1402600.0],["2010-07-29",137.84,139.2,132.79,135.5,2841300.0],["2010-07-30",129.05,130.0,124.33,125.45,5173800.0],["2010-08-02",126.34,127.8,125.1,126.14,1817200.0],["2010-08-03",127.02,127.78,124.91,126.7,1659000.0],["2010-08-04",127.33,132.0,126.81,131.45,2509900.0],["2010-08-05",130.8,131.74,128.77,129.73,960300.0],["2010-08-06",128.08,129.97,126.29,129.34,915900.0],["2010-08-09",130.0,130.95,128.28,129.95,727000.0],["2010-08-10",128.38,129.95,127.09,129.22,807700.0],["2010-08-11",126.95,127.97,123.87,125.44,1801800.0],["2010-08-12",123.01,125.75,123.01,124.65,1308700.0],["2010-08-13",124.07,126.85,124.07,124.52,704900.0],["2010-08-16",123.91,126.4,122.48,125.05,661400.0],["2010-08-17",127.41,127.41,124.89,125.86,1000800.0],["2010-08-18",126.46,126.8,124.31,125.08,763600.0],["2010-08-19",124.21,124.74,122.13,123.21,1253400.0],["2010-08-20",122.82,125.04,121.72,125.03,1160800.0],["2010-08-23",128.23,130.47,126.27,126.29,1718900.0],["2010-08-24",124.11,127.92,122.1,125.16,1933800.0],["2010-08-25",123.68,125.25,122.0,124.98,1130000.0],["2010-08-26",126.96,130.14,126.31,126.68,1420600.0],["2010-08-27",127.98,129.55,124.84,128.88,1083400.0],["2010-08-30",128.14,129.49,126.28,126.28,778200.0],["2010-08-31",125.0,128.53,124.71,127.85,835600.0],["2010-09-01",129.3,130.57,127.71,130.17,1356500.0],["2010-09-02",130.0,135.53,129.89,134.89,2174000.0],["2010-09-03",136.95,137.8,135.25,136.45,1380700.0],["2010-09-07",134.67,136.22,134.0,134.79,1147800.0],["2010-09-08",135.55,139.15,135.21,137.25,1318200.0],["2010-09-09",139.22,139.64,137.8,138.34,1087700.0],["2010-09-10",137.49,140.0,136.94,138.41,873400.0],["2010-09-13",140.0,140.94,137.51,138.85,1124400.0],["2010-09-14",138.08,142.75,137.58,141.27,1801600.0],["2010-09-15",141.27,141.34,138.7,140.26,1013600.0],["2010-09-16",141.7,145.75,140.93,144.74,2188000.0],["2010-09-17",144.81,145.28,142.88,144.88,2992700.0],["2010-09-20",146.13,146.7,144.0,145.82,1202200.0],["2010-09-21",145.19,148.16,145.19,146.0,989100.0],["2010-09-22",146.1,146.9,142.92,143.55,805500.0],["2010-09-23",143.0,145.4,142.0,143.23,976800.0],["2010-09-24",145.27,147.5,144.5,147.09,1247800.0],["2010-09-27",147.24,149.3,145.85,147.91,1052800.0],["2010-09-28",149.8,151.0,146.31,148.52,1166800.0],["2010-09-29",147.99,151.39,145.95,149.27,1553300.0],["2010-09-30",150.9,151.17,146.07,147.35,1665800.0],["2010-10-01",148.96,149.65,144.41,147.23,1471000.0],["2010-10-04",146.1,146.32,141.38,142.27,1303900.0],["2010-10-05",144.08,144.08,140.96,142.63,1541400.0],["2010-10-06",141.8,142.75,138.48,138.64,2377900.0],["2010-10-07",142.0,143.18,139.3,140.56,2289200.0],["2010-10-08",140.0,140.2,136.98,137.62,1938700.0],["2010-10-11",138.8,140.75,137.82,139.5,1433900.0],["2010-10-12",138.41,138.9,136.2,137.01,1644800.0],["2010-10-13",137.65,138.38,136.5,136.93,1774700.0],["2010-10-14",138.27,145.56,138.25,142.27,3353200.0],["2010-10-15",143.43,144.82,140.11,144.56,2266900.0],["2010-10-18",143.96,148.64,143.8,147.07,2190100.0],["2010-10-19",144.0,145.2,142.75,143.92,1956800.0],["2010-10-20",143.72,145.56,142.86,143.39,967500.0],["2010-10-21",144.57,146.62,142.21,145.07,1176900.0],["2010-10-22",145.15,146.49,144.14,145.55,702700.0],["2010-10-25",146.87,148.3,146.7,147.15,936400.0],["2010-10-26",147.26,148.89,145.44,148.15,664700.0],["2010-10-27",147.47,150.4,147.01,150.3,1373200.0],["2010-10-28",151.88,153.3,149.12,151.15,2174300.0],["2010-10-29",139.15,142.45,136.21,137.68,4999300.0],["2010-11-01",137.84,137.84,133.8,134.44,3203900.0],["2010-11-02",134.42,138.43,134.08,137.64,1805700.0],["2010-11-03",137.64,138.44,134.2,137.64,1629500.0],["2010-11-04",140.19,140.19,134.72,136.48,2543200.0],["2010-11-05",135.83,140.79,135.7,138.83,1879500.0],["2010-11-08",138.21,141.34,137.81,140.26,1462300.0],["2010-11-09",140.77,141.0,138.5,138.62,1465400.0],["2010-11-10",138.0,140.5,137.65,140.11,1165100.0],["2010-11-11",137.54,141.4,136.84,140.95,1291800.0],["2010-11-12",139.65,142.42,137.7,138.39,1494000.0],["2010-11-15",138.98,140.2,137.86,139.66,990700.0],["2010-11-16",138.06,138.5,129.72,130.69,3847500.0],["2010-11-17",129.07,129.25,122.51,122.83,5050300.0],["2010-11-18",123.71,126.36,121.34,123.64,3324700.0],["2010-11-19",123.77,128.08,123.16,126.75,2691000.0],["2010-11-22",126.45,126.45,123.88,124.53,1926900.0],["2010-11-23",123.0,125.2,122.12,124.2,2280100.0],["2010-11-24",125.0,127.15,124.4,126.39,1193500.0],["2010-11-26",126.0,126.28,125.15,126.22,439500.0],["2010-11-29",127.45,127.75,121.0,122.35,2922100.0],["2010-11-30",120.92,123.95,120.9,122.85,1732700.0],["2010-12-01",124.99,127.99,124.56,126.74,1714400.0],["2010-12-02",126.73,132.1,126.5,131.47,1879800.0],["2010-12-03",129.75,131.8,129.12,131.04,1262700.0],["2010-12-06",131.97,134.24,131.06,134.05,1283100.0],["2010-12-07",134.96,135.95,130.66,130.98,1263900.0],["2010-12-08",132.24,134.39,131.11,133.5,1088800.0],["2010-12-09",134.79,135.5,132.5,133.22,954800.0],["2010-12-10",134.34,139.66,133.86,138.2,2328100.0],["2010-12-13",139.07,139.5,136.59,136.8,1113600.0],["2010-12-14",137.62,139.99,136.86,137.04,1681100.0],["2010-12-15",140.0,140.73,134.73,135.15,2850800.0],["2010-12-16",135.28,136.23,131.65,135.61,1731300.0],["2010-12-17",134.93,135.6,131.39,133.25,2092500.0],["2010-12-20",133.95,134.0,131.28,132.24,1458700.0],["2010-12-21",132.54,133.95,131.61,133.03,1158700.0],["2010-12-22",133.65,133.77,131.38,131.66,938400.0],["2010-12-23",131.75,132.45,131.38,131.93,663500.0],["2010-12-27",131.35,131.74,129.23,131.18,988900.0],["2010-12-28",130.92,131.18,128.89,129.27,1104700.0],["2010-12-29",129.09,130.55,129.09,129.82,741500.0],["2010-12-30",129.72,131.25,129.23,131.09,724100.0],["2010-12-31",130.74,131.47,129.61,130.14,601700.0],["2011-01-03",131.85,133.2,131.73,132.78,1079000.0],["2011-01-04",133.5,133.51,130.42,131.12,1106600.0],["2011-01-05",130.52,132.7,130.24,131.6,806000.0],["2011-01-06",131.95,135.84,131.0,134.53,1477700.0],["2011-01-07",135.5,135.5,132.4,133.58,718600.0],["2011-01-10",133.77,137.38,133.77,136.43,1530800.0],["2011-01-11",137.39,138.47,135.39,137.69,1044900.0],["2011-01-12",139.0,140.14,138.12,139.83,1275400.0],["2011-01-13",139.5,142.11,139.0,141.55,1383700.0],["2011-01-14",140.77,141.49,139.21,140.84,979800.0],["2011-01-18",140.01,148.43,139.65,147.95,2222200.0],["2011-01-19",146.28,148.67,143.19,143.68,1952400.0],["2011-01-20",141.98,147.9,141.91,147.39,1306000.0],["2011-01-21",148.16,148.6,144.45,147.41,1761500.0],["2011-01-24",150.25,157.5,150.22,156.4,3725400.0],["2011-01-25",154.31,158.71,149.65,150.62,3125600.0],["2011-01-26",150.89,153.7,148.64,151.86,1992500.0],["2011-01-27",151.55,153.38,150.69,151.02,1122800.0],["2011-01-28",151.3,153.0,147.42,147.49,1256700.0],["2011-01-31",147.77,154.81,147.0,154.58,1746400.0],["2011-02-01",155.9,159.23,153.45,156.1,2025600.0],["2011-02-02",157.32,165.9,157.32,164.4,3072300.0],["2011-02-03",162.19,163.0,159.48,162.17,1447600.0],["2011-02-04",159.23,160.72,157.16,157.94,1405700.0],["2011-02-07",158.7,163.0,158.62,159.3,1163300.0],["2011-02-08",156.36,158.78,155.77,158.48,1372700.0],["2011-02-09",159.49,159.75,154.06,155.28,1105300.0],["2011-02-10",154.97,158.87,154.14,157.47,941700.0],["2011-02-11",157.93,167.4,156.29,166.11,2610300.0],["2011-02-14",164.89,172.3,164.01,167.75,2347400.0],["2011-02-15",167.75,170.14,165.27,166.26,1055400.0],["2011-02-16",167.43,169.32,166.3,169.0,1163800.0],["2011-02-17",169.89,171.96,169.0,170.8,1583300.0],["2011-02-18",174.71,175.45,167.39,168.22,2026400.0],["2011-02-22",166.0,169.91,163.2,164.1,1449400.0],["2011-02-23",164.89,167.14,159.9,163.02,1576200.0],["2011-02-24",164.16,168.74,163.0,164.68,2622200.0],["2011-02-25",161.51,161.51,155.0,155.72,3318300.0],["2011-02-28",153.77,155.21,146.79,147.39,3847600.0],["2011-03-01",148.3,150.65,145.01,147.37,2461300.0],["2011-03-02",148.19,149.0,144.59,145.64,1936000.0],["2011-03-03",149.01,150.6,143.9,145.91,2973700.0],["2011-03-04",146.18,148.39,145.22,146.57,2060600.0],["2011-03-07",147.45,147.7,141.71,142.55,1498600.0],["2011-03-08",142.3,143.87,139.51,143.17,1905100.0],["2011-03-09",143.59,144.3,141.03,142.7,1421700.0],["2011-03-10",141.0,142.19,138.0,140.05,1641900.0],["2011-03-11",137.54,141.08,137.1,139.74,1472500.0],["2011-03-14",146.7,147.3,144.1,146.91,2978200.0],["2011-03-15",151.82,159.62,150.28,158.91,6292000.0],["2011-03-16",157.58,158.5,152.3,155.08,3057900.0],["2011-03-17",156.37,158.5,152.54,154.0,1995200.0],["2011-03-18",154.46,154.98,149.51,149.66,2159300.0],["2011-03-21",151.75,152.18,149.83,150.18,1222400.0],["2011-03-22",151.82,152.01,147.69,149.0,965500.0],["2011-03-23",148.82,150.81,147.81,149.85,968200.0],["2011-03-24",151.49,151.96,149.25,150.18,703000.0],["2011-03-25",150.87,151.0,147.93,150.44,1210100.0],["2011-03-28",153.02,156.87,152.95,153.28,1793700.0],["2011-03-29",153.38,157.82,152.25,156.08,1086300.0],["2011-03-30",158.0,158.53,154.2,155.39,1066000.0],["2011-03-31",155.43,161.01,155.43,160.84,1729200.0],["2011-04-01",163.0,163.0,156.77,160.4,1863700.0],["2011-04-04",161.38,161.4,155.1,156.26,954600.0],["2011-04-05",156.1,156.78,151.8,153.01,1030700.0],["2011-04-06",154.38,154.45,148.07,150.6,1608700.0],["2011-04-07",147.95,149.64,146.6,148.8,1396600.0],["2011-04-08",150.69,150.69,145.1,147.32,1196600.0],["2011-04-11",148.21,148.54,143.66,144.4,1097200.0],["2011-04-12",144.2,145.2,142.29,143.65,1062300.0],["2011-04-13",145.24,147.2,143.4,144.73,1609200.0],["2011-04-14",141.57,142.05,137.18,140.9,2773700.0],["2011-04-15",141.97,142.04,137.31,137.64,2283400.0],["2011-04-18",136.46,137.78,133.75,136.94,1630800.0],["2011-04-19",137.46,137.46,132.17,134.26,2362700.0],["2011-04-20",135.52,139.57,133.88,138.47,1747700.0],["2011-04-21",139.85,139.9,135.9,137.22,1145900.0],["2011-04-25",137.59,137.59,134.52,134.71,991400.0],["2011-04-26",134.76,137.92,133.63,136.49,1393500.0],["2011-04-27",137.8,139.84,136.28,138.59,1655100.0],["2011-04-28",138.68,139.64,136.21,138.39,2091700.0],["2011-04-29",145.16,145.16,138.0,139.57,3411200.0],["2011-05-02",140.84,140.87,136.82,137.53,1187700.0],["2011-05-03",136.9,136.9,133.85,134.66,2574000.0],["2011-05-04",126.61,129.7,124.3,126.31,4464100.0],["2011-05-05",125.54,130.95,125.5,127.91,2380600.0],["2011-05-06",129.55,132.65,128.2,129.96,1750700.0],["2011-05-09",131.17,131.54,127.7,130.04,1324800.0],["2011-05-10",129.14,130.48,125.6,128.51,1690700.0],["2011-05-11",128.93,128.93,123.39,124.3,2125500.0],["2011-05-12",124.54,132.29,124.41,132.07,2800000.0],["2011-05-13",131.28,131.74,125.0,125.65,1880700.0],["2011-05-16",125.0,127.03,124.09,125.28,1017600.0],["2011-05-17",124.84,126.98,122.51,126.62,1940200.0],["2011-05-18",127.28,130.44,126.62,129.24,1637500.0],["2011-05-19",130.57,131.88,127.22,128.37,1427300.0],["2011-05-20",127.93,128.75,125.19,126.38,1405500.0],["2011-05-23",124.12,125.26,123.8,124.1,1400000.0],["2011-05-24",125.08,126.61,123.65,123.89,1391400.0],["2011-05-25",122.96,124.29,120.0,120.62,3188600.0],["2011-05-26",120.12,120.49,114.4,117.96,3348800.0],["2011-05-27",118.97,121.8,117.15,121.37,2555300.0],["2011-05-31",126.37,128.95,122.08,124.25,2694500.0],["2011-06-01",125.83,125.83,119.5,119.71,1972200.0],["2011-06-02",122.27,122.27,119.7,120.54,1691800.0],["2011-06-03",119.0,120.56,118.15,118.66,1363900.0],["2011-06-06",118.27,119.49,116.16,116.63,1074000.0],["2011-06-07",117.14,118.59,116.71,117.86,915500.0],["2011-06-08",117.75,117.75,111.4,114.39,2148900.0],["2011-06-09",114.8,117.43,113.68,114.06,1433500.0],["2011-06-10",113.41,119.44,113.0,117.09,1485600.0],["2011-06-13",118.48,120.25,115.33,116.31,1361200.0],["2011-06-14",117.76,120.5,117.01,119.3,1050900.0],["2011-06-15",117.32,119.56,116.08,116.76,1015500.0],["2011-06-16",116.69,118.93,116.69,118.83,1559000.0],["2011-06-17",120.64,122.99,119.75,121.55,1879200.0],["2011-06-20",121.27,125.76,121.0,125.02,1769300.0],["2011-06-21",126.0,126.0,123.12,124.65,920300.0],["2011-06-22",123.87,125.09,120.94,122.95,1502800.0],["2011-06-23",120.37,122.69,116.5,122.45,2088800.0],["2011-06-24",121.65,121.65,116.29,116.56,1703200.0],["2011-06-27",116.15,117.7,115.06,116.68,1373100.0],["2011-06-28",117.21,124.66,117.02,124.61,2192900.0],["2011-06-29",124.27,129.6,123.29,129.42,2217500.0],["2011-06-30",134.87,142.22,131.5,132.27,7193000.0],["2011-07-01",130.66,133.48,129.11,133.06,1744500.0],["2011-07-05",132.03,133.21,131.21,132.09,968700.0],["2011-07-06",132.0,133.2,130.68,131.53,1287100.0],["2011-07-07",132.28,134.21,130.24,132.87,3083400.0],["2011-07-08",130.5,132.78,130.26,132.6,1057100.0],["2011-07-11",130.32,130.98,126.55,126.93,1327700.0],["2011-07-12",126.58,126.84,123.25,123.97,1252900.0],["2011-07-13",125.43,127.01,123.55,125.18,877100.0],["2011-07-14",125.28,125.32,122.62,123.19,1183100.0],["2011-07-15",123.06,125.06,122.35,124.64,1330400.0],["2011-07-18",123.84,124.38,121.12,121.93,782200.0],["2011-07-19",123.13,125.94,122.57,123.94,964500.0],["2011-07-20",123.83,124.54,122.1,123.36,864700.0],["2011-07-21",123.46,125.25,123.01,125.2,811500.0],["2011-07-22",125.39,126.14,123.87,124.12,1067000.0],["2011-07-25",123.47,124.0,120.58,120.6,1276500.0],["2011-07-26",121.28,122.29,119.52,120.27,940400.0],["2011-07-27",119.68,119.98,116.34,116.6,979400.0],["2011-07-28",116.55,119.79,116.0,117.65,1054100.0],["2011-07-29",116.45,119.36,115.62,118.23,941100.0],["2011-08-01",121.35,123.86,116.75,117.39,1337100.0],["2011-08-02",116.47,117.93,115.0,115.04,1098100.0],["2011-08-03",115.75,116.35,112.69,115.25,1319100.0],["2011-08-04",112.06,113.92,107.5,107.94,2675900.0],["2011-08-05",105.5,111.69,99.03,105.43,4186100.0],["2011-08-08",96.9,101.39,96.17,99.88,4070900.0],["2011-08-09",101.4,102.3,92.75,99.7,3765200.0],["2011-08-10",100.68,107.99,97.1,100.36,3936500.0],["2011-08-11",101.16,103.92,99.0,103.04,2980600.0],["2011-08-12",104.3,105.54,103.6,104.13,1100800.0],["2011-08-15",104.31,106.81,104.13,106.1,1702300.0],["2011-08-16",104.48,105.25,102.26,104.46,1656800.0],["2011-08-17",101.09,101.95,96.32,99.46,3467800.0],["2011-08-18",96.41,98.0,94.17,94.77,1855400.0],["2011-08-19",93.43,95.35,87.82,88.68,3761400.0],["2011-08-22",90.75,91.82,87.29,87.7,1933200.0],["2011-08-23",89.18,95.36,88.71,94.33,2332500.0],["2011-08-24",94.49,95.84,91.12,95.79,1188800.0],["2011-08-25",96.19,98.46,95.58,96.49,1709400.0],["2011-08-26",98.41,101.55,96.18,100.71,1642400.0],["2011-08-29",102.9,103.6,100.62,102.31,1019300.0],["2011-08-30",101.62,102.81,100.58,101.93,1316700.0],["2011-08-31",102.38,103.0,99.61,99.98,1267500.0],["2011-09-01",99.5,99.5,96.6,96.94,1752700.0],["2011-09-02",94.86,95.33,88.82,90.1,2991600.0],["2011-09-06",87.21,89.82,86.14,87.59,2756300.0],["2011-09-07",90.0,90.33,88.66,90.15,2159600.0],["2011-09-08",90.18,91.09,85.96,86.67,2325100.0],["2011-09-09",86.65,87.99,82.11,84.96,3283800.0],["2011-09-12",86.81,86.81,83.57,86.08,2476400.0],["2011-09-13",86.35,91.81,84.73,90.91,2910600.0],["2011-09-14",91.28,92.0,89.21,91.5,2223600.0],["2011-09-15",92.18,93.64,88.31,90.56,1924900.0],["2011-09-16",90.36,90.91,84.62,85.7,3784000.0],["2011-09-19",83.99,84.82,80.59,83.91,2407300.0],["2011-09-20",84.07,84.14,78.68,79.21,2359500.0],["2011-09-21",77.5,79.59,72.59,73.52,6249500.0],["2011-09-22",68.95,72.38,66.19,66.85,5500800.0],["2011-09-23",66.0,72.49,61.55,70.24,7721500.0],["2011-09-26",71.42,73.49,67.8,71.72,2369000.0],["2011-09-27",73.71,76.0,71.66,72.27,2044900.0],["2011-09-28",72.08,72.33,64.54,64.75,3935100.0],["2011-09-29",66.2,66.98,62.75,65.03,2276400.0],["2011-09-30",63.57,66.64,62.08,63.21,4244900.0],["2011-10-03",61.83,63.75,57.87,57.9,4321800.0],["2011-10-04",56.7,63.3,55.68,57.78,6148800.0],["2011-10-05",58.93,63.25,58.08,60.87,3933400.0],["2011-10-06",61.25,67.72,60.39,64.73,4711800.0],["2011-10-07",64.85,65.2,58.53,59.74,3399500.0],["2011-10-10",60.79,61.68,58.13,59.78,2411000.0],["2011-10-11",58.9,60.0,54.92,55.91,5799000.0],["2011-10-12",53.57,57.95,53.05,57.08,4076300.0],["2011-10-13",56.49,57.0,54.89,56.85,2579300.0],["2011-10-14",57.67,59.13,55.6,56.23,2908300.0],["2011-10-17",55.03,55.22,52.32,52.96,3403300.0],["2011-10-18",53.88,56.65,52.32,55.91,4594000.0],["2011-10-19",56.25,56.3,50.88,51.07,3697500.0],["2011-10-20",51.45,53.26,50.87,52.31,2869800.0],["2011-10-21",52.94,55.12,52.14,53.77,3230300.0],["2011-10-24",54.31,60.99,53.71,57.95,4527000.0],["2011-10-25",58.11,58.61,42.5,43.27,23572600.0],["2011-10-26",47.54,52.44,44.76,46.11,13289700.0],["2011-10-27",48.23,55.28,46.84,52.9,8256500.0],["2011-10-28",52.73,54.81,51.55,53.99,3853400.0],["2011-10-31",52.2,52.2,49.12,49.77,4359200.0],["2011-11-01",47.5,48.07,46.12,46.78,3459700.0],["2011-11-02",47.66,50.1,46.75,47.23,3744600.0],["2011-11-03",48.45,48.99,45.54,48.18,3407800.0],["2011-11-04",48.68,52.7,48.18,49.59,4983600.0],["2011-11-07",49.5,49.6,46.64,47.74,3094700.0],["2011-11-08",48.88,48.89,46.82,47.55,2446000.0],["2011-11-09",46.1,46.87,44.65,44.98,2796300.0],["2011-11-10",45.98,46.0,43.46,45.13,4102500.0],["2011-11-11",44.62,46.63,44.2,46.09,1992700.0],["2011-11-14",45.31,46.28,44.01,44.65,1941300.0],["2011-11-15",44.05,45.27,43.8,45.01,3226200.0],["2011-11-16",44.58,45.87,43.8,44.06,3673800.0],["2011-11-17",44.0,47.3,43.53,45.61,5433400.0],["2011-11-18",45.75,46.44,44.71,45.44,2232700.0],["2011-11-21",44.05,44.5,42.81,43.53,2889100.0],["2011-11-22",43.37,43.9,40.64,40.8,3248900.0],["2011-11-23",40.75,42.99,40.05,41.58,3796700.0],["2011-11-25",41.31,41.63,40.29,40.32,1338600.0],["2011-11-28",41.95,44.56,41.9,44.56,3004600.0],["2011-11-29",44.05,45.33,43.62,43.81,2168300.0],["2011-11-30",45.87,47.92,45.75,47.86,3872100.0],["2011-12-01",47.63,48.38,46.71,47.55,2320400.0],["2011-12-02",48.2,49.47,47.33,47.77,2359100.0],["2011-12-05",48.51,49.17,47.12,47.75,1858600.0],["2011-12-06",47.77,47.95,45.93,46.11,1605100.0],["2011-12-07",49.03,51.89,47.56,47.99,7162400.0],["2011-12-08",48.16,48.16,45.11,45.17,3072600.0],["2011-12-09",45.61,46.5,44.71,45.67,2005400.0],["2011-12-12",45.0,45.39,43.83,44.36,2054400.0],["2011-12-13",44.85,45.25,42.07,42.57,3470500.0],["2011-12-14",37.3,37.3,33.08,33.45,17279000.0],["2011-12-15",33.66,33.66,30.04,31.45,12635400.0],["2011-12-16",31.8,32.19,29.9,31.91,8075600.0],["2011-12-19",31.64,33.35,29.87,30.5,6825100.0],["2011-12-20",31.15,33.29,31.15,32.88,5021400.0],["2011-12-21",32.72,33.05,31.44,31.8,3278300.0],["2011-12-22",32.21,34.59,32.19,34.15,5260700.0],["2011-12-23",34.8,35.96,33.8,34.7,5579500.0],["2011-12-27",34.69,34.69,32.71,32.94,2939700.0],["2011-12-28",33.05,33.5,31.75,32.12,1867100.0],["2011-12-29",32.35,33.03,31.45,32.86,2681500.0],["2011-12-30",32.96,33.84,32.74,33.76,2015000.0],["2012-01-03",35.0,36.64,34.76,35.79,4438700.0],["2012-01-04",35.57,35.57,33.5,34.7,4483000.0],["2012-01-05",34.34,35.89,33.93,35.48,2610700.0],["2012-01-06",35.69,35.8,34.89,35.27,1934800.0],["2012-01-09",35.12,37.18,35.12,36.84,2937300.0],["2012-01-10",37.6,38.95,36.97,38.77,3756600.0],["2012-01-11",39.45,43.49,39.02,41.8,9267700.0],["2012-01-12",42.4,42.44,39.39,41.59,4274500.0],["2012-01-13",40.8,41.24,39.55,39.92,2712200.0],["2012-01-17",41.21,41.34,39.73,40.0,2730000.0],["2012-01-18",40.44,43.74,39.94,42.99,4322100.0],["2012-01-19",43.3,44.16,38.36,38.7,10593600.0],["2012-01-20",38.78,39.61,37.9,38.45,3945600.0],["2012-01-23",38.56,39.63,37.67,37.87,3157600.0],["2012-01-24",37.55,38.42,36.33,38.08,2777400.0],["2012-01-25",38.41,38.96,37.61,38.61,2581900.0],["2012-01-26",38.9,41.75,38.9,40.94,4675000.0],["2012-01-27",41.01,46.27,41.0,45.54,7867800.0],["2012-01-30",44.49,47.1,43.29,43.8,5113400.0],["2012-01-31",45.36,45.48,42.07,42.28,5193700.0],["2012-02-01",43.49,43.78,42.1,42.68,2990400.0],["2012-02-02",42.98,45.58,42.11,44.74,3817800.0],["2012-02-03",45.87,46.24,44.94,45.16,2704500.0],["2012-02-06",45.21,47.28,44.54,46.49,4110200.0],["2012-02-07",46.12,47.99,46.0,46.59,3070200.0],["2012-02-08",46.71,47.36,45.39,45.81,2659900.0],["2012-02-09",46.3,50.2,45.61,49.03,8215400.0],["2012-02-10",46.56,46.79,43.67,43.91,7351600.0],["2012-02-13",44.49,44.77,41.3,41.72,5414400.0],["2012-02-14",39.92,40.01,37.88,39.21,7523400.0],["2012-02-15",39.98,40.33,39.0,39.11,3513400.0],["2012-02-16",39.24,39.8,38.95,39.71,2291900.0],["2012-02-17",43.05,45.2,42.23,42.59,9065300.0],["2012-02-21",43.16,43.48,42.0,42.38,3150200.0],["2012-02-22",42.05,42.05,40.25,40.45,3949600.0],["2012-02-23",38.71,38.99,36.65,37.2,7914400.0],["2012-02-24",37.72,37.93,35.48,35.58,7069300.0],["2012-02-27",35.1,36.35,34.5,36.13,4971200.0],["2012-02-28",36.45,37.18,35.91,36.4,7369300.0],["2012-02-29",33.7,34.01,31.86,32.3,13180300.0],["2012-03-01",32.46,32.55,30.19,30.42,11943400.0],["2012-03-02",30.36,30.76,29.9,30.02,8518900.0],["2012-03-05",29.95,30.07,27.5,28.08,10973100.0],["2012-03-06",27.59,28.53,27.5,27.63,6999700.0],["2012-03-07",28.0,28.25,25.5,25.8,11784700.0],["2012-03-08",25.55,26.89,25.29,26.15,7110200.0],["2012-03-09",26.05,27.88,26.04,27.49,6814400.0],["2012-03-12",27.6,27.97,25.6,25.83,7022300.0],["2012-03-13",26.05,27.42,25.83,27.32,5088800.0],["2012-03-14",28.0,28.45,26.86,27.1,4618500.0],["2012-03-15",27.19,28.14,27.11,27.84,3725600.0],["2012-03-16",28.38,29.37,28.08,29.08,5218700.0],["2012-03-19",28.98,29.63,28.36,28.67,3213800.0],["2012-03-20",28.31,28.62,27.08,27.46,6257300.0],["2012-03-21",27.25,27.43,25.73,26.33,7185300.0],["2012-03-22",26.33,27.35,26.3,26.95,4905700.0],["2012-03-23",26.84,26.98,25.85,26.11,4857000.0],["2012-03-26",26.43,26.99,26.22,26.42,3330200.0],["2012-03-27",26.25,26.85,26.01,26.11,3270400.0],["2012-03-28",26.06,26.23,24.5,25.07,6851200.0],["2012-03-29",24.83,25.32,24.5,25.12,4396400.0],["2012-03-30",25.29,25.47,24.61,25.05,2697700.0],["2012-04-02",25.14,25.16,24.51,24.53,3485700.0],["2012-04-03",24.3,24.35,22.42,22.6,8703300.0],["2012-04-04",22.09,23.05,21.5,21.73,8950700.0],["2012-04-05",21.65,22.0,20.5,20.98,8571300.0],["2012-04-09",20.49,20.92,20.05,20.19,4722700.0],["2012-04-10",20.16,21.84,20.02,21.38,9073000.0],["2012-04-11",21.7,23.88,21.37,22.5,13873700.0],["2012-04-12",22.62,22.96,21.6,22.0,7500300.0],["2012-04-13",21.82,22.47,20.75,20.83,6335100.0],["2012-04-16",21.31,21.55,20.55,20.82,5223600.0],["2012-04-17",21.63,23.8,20.53,22.96,16783500.0],["2012-04-18",23.7,23.75,21.28,21.36,9733900.0],["2012-04-19",21.3,21.88,20.99,21.4,5284000.0],["2012-04-20",21.47,22.08,20.6,20.65,7116200.0],["2012-04-23",20.01,20.13,18.97,19.25,6200500.0],["2012-04-24",19.19,19.36,18.57,18.64,5969900.0],["2012-04-25",18.87,18.96,18.05,18.3,5285000.0],["2012-04-26",18.3,18.84,18.11,18.31,3892000.0],["2012-04-27",18.4,18.7,17.81,18.35,3700400.0],["2012-04-30",17.93,18.94,17.84,18.4,5324200.0],["2012-05-01",19.17,19.48,18.35,18.42,7359800.0],["2012-05-02",18.26,18.38,17.65,18.21,4405400.0],["2012-05-03",18.05,18.33,17.5,18.07,6482300.0],["2012-05-04",18.53,19.2,16.8,16.94,11556100.0],["2012-05-07",16.88,17.67,16.62,17.67,6511900.0],["2012-05-08",17.56,17.58,16.48,16.54,6677200.0],["2012-05-09",16.25,17.25,16.05,16.92,5431800.0],["2012-05-10",17.14,17.4,16.08,16.09,6713700.0],["2012-05-11",15.94,16.44,15.75,16.14,5084700.0],["2012-05-14",15.88,16.65,15.68,16.16,4056500.0],["2012-05-15",16.1,16.34,15.15,15.23,4891000.0],["2012-05-16",15.33,15.63,13.75,13.98,8790700.0],["2012-05-17",13.96,15.25,13.91,14.92,10456400.0],["2012-05-18",15.02,15.1,13.65,13.66,6758300.0],["2012-05-21",13.7,14.2,13.37,13.83,4874800.0],["2012-05-22",13.84,13.93,13.21,13.6,5474900.0],["2012-05-23",13.42,14.32,13.27,14.26,3813600.0],["2012-05-24",14.53,14.54,13.58,14.22,3635300.0],["2012-05-25",14.19,14.85,14.05,14.33,4498900.0],["2012-05-29",14.23,14.7,14.08,14.23,3643100.0],["2012-05-30",13.95,13.97,13.37,13.4,3381000.0],["2012-05-31",13.37,13.4,12.19,12.56,9159900.0],["2012-06-01",12.13,12.25,11.54,11.77,6542900.0],["2012-06-04",11.83,12.39,11.43,12.28,6352800.0],["2012-06-05",12.14,12.97,12.1,12.65,4156300.0],["2012-06-06",12.73,13.77,12.71,13.31,5079800.0],["2012-06-07",13.51,13.84,12.77,12.84,4609800.0],["2012-06-08",12.7,12.84,12.51,12.8,2837400.0],["2012-06-11",13.19,13.19,12.29,12.33,3344200.0],["2012-06-12",12.54,15.43,12.5,14.95,21550300.0],["2012-06-13",14.75,14.77,13.64,13.84,18205100.0],["2012-06-14",13.95,14.13,13.28,13.45,6741400.0],["2012-06-15",13.45,14.15,13.25,13.95,7291200.0],["2012-06-18",13.85,15.17,13.76,14.47,8595200.0],["2012-06-19",14.87,15.62,14.48,15.23,9538500.0],["2012-06-20",15.3,15.56,14.8,14.93,5537400.0],["2012-06-21",15.0,15.34,14.52,14.54,5841100.0],["2012-06-22",15.12,16.42,15.06,15.88,18523800.0],["2012-06-25",15.57,15.65,14.9,15.2,5528800.0],["2012-06-26",15.32,15.7,14.83,14.89,4011800.0],["2012-06-27",14.87,15.49,14.85,15.35,3128300.0],["2012-06-28",15.25,15.3,14.5,14.75,5370800.0],["2012-06-29",15.35,15.36,14.62,15.06,4648500.0],["2012-07-02",15.19,15.55,15.01,15.28,4637000.0],["2012-07-03",15.45,16.19,15.35,15.67,3759700.0],["2012-07-05",15.88,15.96,15.35,15.43,2720500.0],["2012-07-06",15.23,15.38,14.8,15.01,2667100.0],["2012-07-09",14.94,15.18,14.5,14.55,2231100.0],["2012-07-10",14.66,15.05,13.88,14.18,3564900.0],["2012-07-11",14.12,14.72,14.07,14.65,2647200.0],["2012-07-12",14.18,14.47,13.86,14.01,3411000.0],["2012-07-13",14.01,14.24,13.87,14.17,2360900.0],["2012-07-16",14.23,15.51,13.98,14.98,5967900.0],["2012-07-17",15.02,15.11,14.28,14.46,3054200.0],["2012-07-18",14.3,14.76,14.15,14.47,2266700.0],["2012-07-19",14.5,15.7,14.46,15.13,4237400.0],["2012-07-20",15.03,15.09,14.74,14.79,2253200.0],["2012-07-23",14.4,14.44,14.01,14.22,2583700.0],["2012-07-24",13.84,14.3,13.81,14.07,2428700.0],["2012-07-25",14.15,14.59,13.86,14.18,2585700.0],["2012-07-26",14.38,14.6,13.97,14.0,3011700.0],["2012-07-27",14.09,14.54,13.91,14.5,2853300.0],["2012-07-30",14.48,14.58,13.93,14.21,4009500.0],["2012-07-31",14.32,15.59,14.32,15.54,6087400.0],["2012-08-01",15.6,15.78,14.59,14.8,9201100.0],["2012-08-02",17.0,19.12,16.71,17.93,28193500.0],["2012-08-03",18.3,18.48,17.01,17.06,10085400.0],["2012-08-06",17.13,19.37,17.11,19.06,12552600.0],["2012-08-07",19.53,21.15,19.43,20.68,13130700.0],["2012-08-08",21.15,21.79,20.68,21.41,8586900.0],["2012-08-09",21.35,22.12,20.82,21.7,7491600.0],["2012-08-10",21.54,21.63,20.92,21.43,5385000.0],["2012-08-13",21.37,21.39,20.03,20.49,5550200.0],["2012-08-14",20.7,20.84,19.59,20.04,4890900.0],["2012-08-15",19.56,21.27,19.56,21.1,5147100.0],["2012-08-16",21.14,22.19,21.11,21.49,5298500.0],["2012-08-17",21.55,21.98,21.09,21.26,4554800.0],["2012-08-20",21.29,23.16,21.02,22.46,8280300.0],["2012-08-21",23.08,25.06,22.77,24.14,14398100.0],["2012-08-22",23.93,24.82,23.31,23.93,8362200.0],["2012-08-23",24.4,25.16,24.0,24.61,7817400.0],["2012-08-24",24.73,24.98,24.28,24.77,5778800.0],["2012-08-27",25.13,25.91,24.86,25.54,6567200.0],["2012-08-28",25.48,26.31,25.36,25.7,5316100.0],["2012-08-29",25.61,25.79,24.01,24.2,6346500.0],["2012-08-30",23.4,23.5,19.65,19.67,25107800.0],["2012-08-31",20.39,21.18,19.83,19.99,11597600.0],["2012-09-04",19.8,19.94,18.3,18.92,11056500.0],["2012-09-05",19.26,19.45,18.57,18.65,6709700.0],["2012-09-06",19.0,21.05,18.71,20.03,13616000.0],["2012-09-07",20.12,20.67,19.38,20.44,10538100.0],["2012-09-10",20.74,21.71,20.64,20.79,7506800.0],["2012-09-11",21.58,22.23,21.26,21.8,8078000.0],["2012-09-12",22.04,22.69,21.85,22.48,6762400.0],["2012-09-13",22.55,22.8,21.71,22.61,7111000.0],["2012-09-14",23.01,24.93,22.85,24.61,10219900.0],["2012-09-17",24.54,24.59,23.03,23.24,6264900.0],["2012-09-18",23.21,23.95,22.6,23.15,5895300.0],["2012-09-19",23.42,24.6,23.22,23.48,7274700.0],["2012-09-20",23.49,23.58,22.32,22.57,6168000.0],["2012-09-21",22.33,22.78,21.02,21.2,9799200.0],["2012-09-24",20.93,21.15,20.32,21.0,5670900.0],["2012-09-25",21.41,21.73,20.5,20.51,5738200.0],["2012-09-26",20.55,21.33,20.0,20.9,4930300.0],["2012-09-27",21.6,24.33,21.56,23.11,14629500.0],["2012-09-28",22.51,23.0,22.02,22.15,5968500.0],["2012-10-01",22.43,22.6,21.81,21.93,4710600.0],["2012-10-02",22.39,23.29,21.92,22.88,6212000.0],["2012-10-03",23.0,23.39,21.8,22.0,5578300.0],["2012-10-04",22.27,23.15,21.6,22.55,6371400.0],["2012-10-05",21.9,22.12,19.68,20.07,15042000.0],["2012-10-08",20.38,20.94,20.14,20.26,4586100.0],["2012-10-09",20.4,21.13,20.12,20.8,6341700.0],["2012-10-10",20.85,21.29,20.56,21.04,5316700.0],["2012-10-11",21.84,22.19,21.5,21.72,6292900.0],["2012-10-12",21.8,22.33,21.74,22.11,3698000.0],["2012-10-15",22.22,22.4,21.82,22.25,3616100.0],["2012-10-16",22.4,24.3,22.22,24.09,8316300.0],["2012-10-17",24.6,25.94,24.5,25.17,10460300.0],["2012-10-18",24.99,25.55,24.6,25.14,4651000.0],["2012-10-19",24.85,25.0,23.21,23.54,6591400.0],["2012-10-22",23.79,24.28,23.4,23.8,2876100.0],["2012-10-23",22.99,23.52,22.56,23.31,3205500.0],["2012-10-24",23.49,23.73,22.84,23.36,2478700.0],["2012-10-25",23.6,24.08,22.75,23.77,4121000.0],["2012-10-26",23.77,24.5,23.6,23.97,2880100.0],["2012-10-31",24.2,24.37,23.83,24.3,2341300.0],["2012-11-01",24.5,24.9,24.14,24.75,5009800.0],["2012-11-02",22.85,23.53,22.2,22.54,7661700.0],["2012-11-05",22.55,23.44,22.52,23.33,3243900.0],["2012-11-06",23.45,25.28,23.25,24.79,6323000.0],["2012-11-07",25.15,25.64,23.63,23.67,6885500.0],["2012-11-08",24.24,24.7,24.02,24.15,3927800.0],["2012-11-09",24.5,25.37,24.39,24.55,4081700.0],["2012-11-12",24.75,25.97,24.67,25.43,4916400.0],["2012-11-13",25.26,25.4,24.34,24.4,3534100.0],["2012-11-14",24.78,24.86,23.28,23.45,3258500.0],["2012-11-15",23.55,23.75,22.52,23.25,3585900.0],["2012-11-16",23.4,23.72,22.62,23.54,3430900.0],["2012-11-19",24.16,24.37,23.7,24.15,2752600.0],["2012-11-20",24.03,24.03,23.41,23.87,1941700.0],["2012-11-21",24.29,24.52,24.06,24.47,2036500.0],["2012-11-23",24.49,24.98,24.35,24.45,1262200.0],["2012-11-26",24.75,25.48,24.41,25.31,3241400.0],["2012-11-27",25.2,27.27,25.1,26.28,10878800.0],["2012-11-28",26.28,27.75,25.2,27.21,8433000.0],["2012-11-29",27.46,27.69,26.7,27.03,4411200.0],["2012-11-30",26.86,27.48,26.74,26.99,4133100.0],["2012-12-03",27.23,27.96,26.92,27.5,4613600.0],["2012-12-04",27.45,29.73,27.32,29.61,9929800.0],["2012-12-05",29.29,30.49,29.15,29.94,7049800.0],["2012-12-06",29.86,30.84,29.8,30.72,4751600.0],["2012-12-07",30.98,31.36,29.29,29.91,6769000.0],["2012-12-10",29.9,30.45,29.37,30.03,3046100.0],["2012-12-11",30.37,31.27,30.2,31.08,3411200.0],["2012-12-12",31.39,33.15,31.39,32.0,8586700.0],["2012-12-13",32.4,32.5,31.31,31.77,6093800.0],["2012-12-14",32.05,33.17,32.03,32.56,5428900.0],["2012-12-17",32.57,32.71,31.4,32.03,2865900.0],["2012-12-18",32.39,32.54,31.7,32.0,3536600.0],["2012-12-19",32.1,33.38,31.89,33.03,4607600.0],["2012-12-20",32.9,33.2,32.12,32.25,3323400.0],["2012-12-21",31.53,31.75,30.67,30.92,4770300.0],["2012-12-24",30.67,31.38,29.58,30.26,1971000.0],["2012-12-26",30.26,31.22,30.25,30.63,2393100.0],["2012-12-27",30.75,30.75,29.57,30.02,2391500.0],["2012-12-28",29.74,30.55,29.48,29.8,2326500.0],["2012-12-31",29.61,30.91,29.49,30.86,3107300.0],["2013-01-02",32.02,32.5,31.42,31.99,3260300.0],["2013-01-03",32.6,35.6,32.3,34.41,10021100.0],["2013-01-04",33.45,34.3,33.01,33.59,4653700.0],["2013-01-07",33.08,33.2,31.05,31.37,6684600.0],["2013-01-08",31.6,31.93,30.43,31.02,4350300.0],["2013-01-09",31.45,32.45,31.45,31.91,3702200.0],["2013-01-10",32.3,32.62,31.66,31.97,3367000.0],["2013-01-11",32.08,32.65,31.95,32.01,2036700.0],["2013-01-14",31.84,32.0,30.57,31.21,3283100.0],["2013-01-15",31.34,31.77,30.76,31.62,2179800.0],["2013-01-16",31.4,31.64,30.18,30.72,3360700.0],["2013-01-17",30.9,31.68,30.46,30.53,3341000.0],["2013-01-18",30.69,30.87,29.93,30.08,2931500.0],["2013-01-22",30.22,31.67,30.21,31.58,3988300.0],["2013-01-23",31.83,31.99,30.99,31.15,2407400.0],["2013-01-24",30.84,31.9,30.05,30.3,3561100.0],["2013-01-25",30.34,30.93,30.08,30.21,2802000.0],["2013-01-28",30.58,30.61,29.52,29.7,2808100.0],["2013-01-29",29.7,29.76,27.73,27.94,6867200.0],["2013-01-30",27.95,28.46,27.67,27.91,2731200.0],["2013-01-31",27.92,28.4,27.82,28.18,2400100.0],["2013-02-01",28.41,28.77,27.86,28.33,3495100.0],["2013-02-04",27.9,29.39,27.6,28.34,3656400.0],["2013-02-05",28.69,30.55,28.26,29.02,6888000.0],["2013-02-06",29.82,31.25,29.62,31.13,6865600.0],["2013-02-07",31.41,31.64,30.66,31.11,3400100.0],["2013-02-08",30.78,30.8,30.04,30.4,2301500.0],["2013-02-11",30.51,32.58,30.51,32.36,6616600.0],["2013-02-12",32.38,33.88,32.1,33.74,6591400.0],["2013-02-13",34.05,34.07,32.2,32.45,4617000.0],["2013-02-14",32.23,35.44,32.16,34.92,8205200.0],["2013-02-15",34.9,35.42,33.75,34.09,6287100.0],["2013-02-19",34.14,36.98,34.14,36.13,9900300.0],["2013-02-20",36.3,36.82,35.07,35.13,7272200.0],["2013-02-21",34.89,35.44,33.88,34.41,5532400.0],["2013-02-22",34.3,34.7,32.85,33.81,6375000.0],["2013-02-25",34.15,34.79,32.7,32.74,4550600.0],["2013-02-26",33.0,33.0,31.08,31.36,8311300.0],["2013-02-27",26.84,27.38,25.5,27.04,22183200.0],["2013-02-28",27.38,27.8,25.61,25.84,9640900.0],["2013-03-01",25.48,25.79,24.92,25.35,5623800.0],["2013-03-04",25.31,25.42,24.46,24.7,5175900.0],["2013-03-05",24.79,25.62,24.79,25.1,4788600.0],["2013-03-06",25.85,27.22,25.71,25.9,8255200.0],["2013-03-07",26.01,26.27,25.35,26.1,5860500.0],["2013-03-08",26.4,26.7,26.11,26.29,3282900.0],["2013-03-11",26.24,26.94,25.76,26.59,3240500.0],["2013-03-12",26.72,27.48,26.38,27.44,4714400.0],["2013-03-13",27.23,27.54,26.7,26.9,3744200.0],["2013-03-14",26.87,27.33,26.33,27.26,3660200.0],["2013-03-15",27.23,27.28,26.4,26.61,4721600.0],["2013-03-18",26.06,26.98,25.8,26.93,3479300.0],["2013-03-19",26.9,27.9,26.48,27.84,5780300.0],["2013-03-20",27.99,29.71,27.85,29.49,7683400.0],["2013-03-21",28.93,29.56,28.7,29.0,4318900.0],["2013-03-22",29.06,29.24,28.33,28.85,3881100.0],["2013-03-25",28.91,29.0,27.8,28.02,3372500.0],["2013-03-26",28.17,28.19,27.0,27.6,3733200.0],["2013-03-27",27.35,27.48,26.92,27.43,3211300.0],["2013-03-28",27.32,27.94,26.81,26.96,2856500.0],["2013-04-01",27.27,27.5,26.75,26.82,1875300.0],["2013-04-02",26.87,27.07,26.13,26.26,2246300.0],["2013-04-03",26.22,26.86,25.81,26.1,3214600.0],["2013-04-04",25.98,26.69,25.71,26.46,3019700.0],["2013-04-05",26.03,26.87,25.66,26.44,2594000.0],["2013-04-08",26.78,27.72,26.32,27.04,5425500.0],["2013-04-09",27.14,41.0,26.76,39.35,40171200.0],["2013-04-10",37.0,38.5,35.95,36.32,24922400.0],["2013-04-11",36.37,38.1,36.1,37.19,11715500.0],["2013-04-12",36.95,38.64,36.51,37.11,7904600.0],["2013-04-15",36.98,37.64,35.14,36.01,7370500.0],["2013-04-16",36.58,38.01,36.1,37.56,6715200.0],["2013-04-17",36.88,39.47,36.26,37.33,10842400.0],["2013-04-18",37.58,38.39,36.77,37.67,5877800.0],["2013-04-19",38.01,38.74,37.75,38.1,4956500.0],["2013-04-22",38.67,39.87,37.41,38.75,6802100.0],["2013-04-23",39.16,40.61,38.86,40.34,6344800.0],["2013-04-24",40.93,45.93,40.75,45.11,17170000.0],["2013-04-25",44.17,45.63,43.37,44.47,9147500.0],["2013-04-26",44.82,45.95,43.62,44.08,7679600.0],["2013-04-29",44.83,46.25,44.3,45.57,7100000.0],["2013-04-30",45.73,47.46,45.65,46.56,6769400.0],["2013-05-01",46.7,46.8,45.38,45.78,4244300.0],["2013-05-02",45.91,46.72,44.11,46.44,7355200.0],["2013-05-03",47.0,47.2,45.62,46.0,4829800.0],["2013-05-06",46.63,47.78,46.15,47.69,8024700.0],["2013-05-07",46.62,46.72,42.61,43.43,12918200.0],["2013-05-08",43.54,45.72,42.9,45.21,6547000.0],["2013-05-09",45.02,48.66,44.76,47.12,7008300.0],["2013-05-10",47.03,49.55,47.0,49.34,7300400.0],["2013-05-13",50.0,52.69,49.7,50.45,8100800.0],["2013-05-14",49.96,50.88,48.63,50.62,7960900.0],["2013-05-15",51.41,51.9,49.6,50.07,5089400.0],["2013-05-16",50.56,50.95,48.24,48.37,5087800.0],["2013-05-17",49.41,50.62,48.75,49.98,4925800.0],["2013-05-20",50.15,55.5,50.1,54.89,11547500.0],["2013-05-21",55.51,59.0,53.87,55.63,14502500.0],["2013-05-22",55.75,55.96,50.68,52.4,10518100.0],["2013-05-23",50.5,53.1,49.5,51.58,8360000.0],["2013-05-24",52.05,53.46,50.86,51.55,5272000.0],["2013-05-28",53.18,53.63,50.51,51.11,6198600.0],["2013-05-29",50.4,52.99,50.0,51.76,5675800.0],["2013-05-30",54.93,56.75,54.41,55.15,9468600.0],["2013-05-31",54.67,56.49,54.32,54.39,5922300.0],["2013-06-03",54.24,54.92,51.05,53.33,5820600.0],["2013-06-04",53.71,54.67,51.81,52.62,4754700.0],["2013-06-05",51.6,52.7,50.33,51.03,4310800.0],["2013-06-06",51.14,53.29,51.05,53.26,4454300.0],["2013-06-07",53.82,54.75,52.06,53.09,3871300.0],["2013-06-10",53.6,56.7,52.85,56.4,6509600.0],["2013-06-11",55.0,55.1,52.07,52.29,7892200.0],["2013-06-12",49.56,51.66,46.63,46.66,14003400.0],["2013-06-13",45.43,46.49,45.15,45.85,18865200.0],["2013-06-14",46.55,46.81,44.34,44.71,8949200.0],["2013-06-17",45.27,46.5,44.8,45.34,7065100.0],["2013-06-18",45.61,46.5,45.55,45.96,4655300.0],["2013-06-19",46.15,46.15,44.0,44.54,5753000.0],["2013-06-20",43.46,44.07,41.67,41.97,5428200.0],["2013-06-21",42.35,42.84,40.46,41.37,8995800.0],["2013-06-24",41.9,42.56,40.82,41.25,7072100.0],["2013-06-25",42.05,44.89,42.04,44.48,10189400.0],["2013-06-26",45.39,46.15,45.0,45.12,7361400.0],["2013-06-27",45.77,45.82,44.44,44.5,4835000.0],["2013-06-28",44.83,45.85,44.12,44.81,12726100.0],["2013-07-01",45.38,47.44,45.28,46.31,6354300.0],["2013-07-02",46.1,47.43,44.65,45.17,4999000.0],["2013-07-03",44.97,45.97,44.71,45.55,2531800.0],["2013-07-05",46.29,46.8,45.5,46.4,3521200.0],["2013-07-08",46.8,47.57,45.6,46.06,4282700.0],["2013-07-09",46.2,46.55,44.75,44.92,4031800.0],["2013-07-10",44.82,45.67,44.17,44.65,3525600.0],["2013-07-11",45.34,46.7,44.9,46.47,4084900.0],["2013-07-12",46.47,48.65,46.3,47.65,5875500.0],["2013-07-15",48.91,51.0,48.84,50.27,7965400.0],["2013-07-16",50.0,51.6,48.69,48.91,8085100.0],["2013-07-17",49.27,49.82,48.33,49.06,3891900.0],["2013-07-18",49.31,50.17,48.6,48.86,3292200.0],["2013-07-19",48.65,48.92,47.7,48.31,2931000.0],["2013-07-22",48.56,50.0,48.39,49.05,3713700.0],["2013-07-23",49.58,50.45,47.96,48.0,4259800.0],["2013-07-24",49.0,49.01,46.3,46.76,4316300.0],["2013-07-25",46.82,47.62,46.48,47.54,3343200.0],["2013-07-26",46.99,47.93,46.82,47.55,2424100.0],["2013-07-29",48.09,48.45,47.22,47.3,2584700.0],["2013-07-30",47.38,48.94,47.21,48.48,4095600.0],["2013-07-31",48.59,49.75,48.26,49.22,4165900.0],["2013-08-01",49.64,49.9,47.83,48.15,3486800.0],["2013-08-02",48.03,48.3,46.94,47.3,3354100.0],["2013-08-05",47.46,48.72,47.41,47.86,3074300.0],["2013-08-06",48.2,48.45,45.8,46.75,8972000.0],["2013-08-07",42.17,42.25,39.84,40.47,19931900.0],["2013-08-08",40.91,41.41,40.08,40.51,5514200.0],["2013-08-09",40.55,41.19,40.52,41.02,3486700.0],["2013-08-12",40.88,41.5,40.52,40.57,3240700.0],["2013-08-13",40.39,40.79,38.63,38.89,7554900.0],["2013-08-14",39.01,39.81,38.65,38.84,3965100.0],["2013-08-15",38.41,38.48,37.32,37.63,4416800.0],["2013-08-16",37.7,38.57,37.63,38.16,4538800.0],["2013-08-19",38.29,38.45,37.03,37.09,3605100.0],["2013-08-20",37.3,38.67,37.09,38.52,3439900.0],["2013-08-21",38.27,39.14,37.99,38.55,3820500.0],["2013-08-22",39.1,39.8,38.78,39.02,2457000.0],["2013-08-23",40.14,40.14,38.61,38.97,3322600.0],["2013-08-26",39.13,39.46,38.4,38.78,2926800.0],["2013-08-27",38.07,38.19,36.73,36.84,4033800.0],["2013-08-28",36.76,37.57,36.6,36.92,2562500.0],["2013-08-29",36.96,38.07,36.85,37.52,2606200.0],["2013-08-30",37.71,37.88,36.62,36.72,2730900.0],["2013-09-03",37.15,37.4,36.62,36.87,2998700.0],["2013-09-04",36.85,36.98,35.59,36.47,4059000.0],["2013-09-05",36.58,38.47,36.58,38.36,4805100.0],["2013-09-06",38.68,38.76,36.83,37.45,4152000.0],["2013-09-09",37.42,38.63,37.27,38.24,3108500.0],["2013-09-10",38.83,39.83,38.72,39.73,4828400.0],["2013-09-11",39.59,40.4,39.4,39.6,4030000.0],["2013-09-12",39.8,40.18,38.3,38.34,3387000.0],["2013-09-13",38.42,38.6,37.88,38.22,2149100.0],["2013-09-16",38.63,39.49,38.37,38.48,2870800.0],["2013-09-17",38.53,38.93,38.03,38.51,2038800.0],["2013-09-18",38.84,39.71,38.47,39.5,3473800.0],["2013-09-19",39.93,40.57,39.53,39.83,3520900.0],["2013-09-20",39.91,41.07,38.93,39.02,4264700.0],["2013-09-23",39.08,39.64,38.31,38.78,2914500.0],["2013-09-24",38.71,39.75,38.2,39.04,2307700.0],["2013-09-25",39.0,41.0,38.35,40.39,6089500.0],["2013-09-26",41.05,41.65,40.15,40.45,4386900.0],["2013-09-27",40.36,41.92,39.7,40.71,4511900.0],["2013-09-30",39.83,40.66,39.38,40.21,3197100.0],["2013-10-01",40.31,42.3,40.0,42.14,5155100.0],["2013-10-02",41.87,43.12,41.55,42.98,5816400.0],["2013-10-03",43.65,44.25,41.77,43.08,6340400.0],["2013-10-04",43.08,44.48,42.55,43.97,5281900.0],["2013-10-07",43.63,44.98,42.93,43.74,4424800.0],["2013-10-08",43.87,44.87,41.53,42.29,5468300.0],["2013-10-09",42.52,42.99,40.53,41.6,4626500.0],["2013-10-10",42.11,43.24,41.78,42.33,3874900.0],["2013-10-11",42.94,43.85,42.29,43.31,4794800.0],["2013-10-14",42.75,44.87,42.5,44.36,4980800.0],["2013-10-15",44.42,45.89,43.48,43.75,6041800.0],["2013-10-16",44.72,45.8,44.28,45.76,5778800.0],["2013-10-17",45.9,46.56,45.31,45.97,4806100.0],["2013-10-18",46.53,50.2,45.85,49.97,9745300.0],["2013-10-21",51.75,56.0,51.68,53.88,16113200.0],["2013-10-22",55.39,56.25,51.77,54.5,11605000.0],["2013-10-23",53.15,53.75,52.24,53.08,4553000.0],["2013-10-24",53.3,54.72,53.25,54.22,4251100.0],["2013-10-25",54.37,54.7,52.33,52.8,5065200.0],["2013-10-28",53.09,53.1,49.82,51.48,7011500.0],["2013-10-29",51.74,52.38,51.22,52.37,3730800.0],["2013-10-30",52.31,52.96,51.02,51.4,3548500.0],["2013-10-31",50.11,51.82,48.63,50.31,8410200.0],["2013-11-01",55.64,59.8,54.77,59.14,28397600.0],["2013-11-04",60.6,62.1,59.61,61.83,10114900.0],["2013-11-05",61.63,62.38,60.31,62.12,6108100.0],["2013-11-06",61.97,62.45,59.54,61.15,5293800.0],["2013-11-07",60.62,61.01,57.57,58.13,6673800.0],["2013-11-08",58.81,61.09,58.51,60.5,5304400.0],["2013-11-11",60.67,63.44,60.0,63.14,5712400.0],["2013-11-12",62.85,63.35,60.45,61.72,4944900.0],["2013-11-13",61.1,64.39,61.1,64.2,4948600.0],["2013-11-14",64.97,65.99,63.16,64.28,6008500.0],["2013-11-15",64.47,64.75,62.82,64.19,3229100.0],["2013-11-18",64.43,65.2,62.29,62.87,3876000.0],["2013-11-19",63.0,63.44,59.69,60.42,4878400.0],["2013-11-20",60.64,62.2,60.52,60.88,3587900.0],["2013-11-21",61.21,62.4,60.96,61.98,2847500.0],["2013-11-22",62.03,62.27,60.02,60.35,2609700.0],["2013-11-25",60.65,60.85,58.15,59.94,4480200.0],["2013-11-26",59.79,60.38,58.12,59.37,3512500.0],["2013-11-27",59.44,60.94,58.86,60.53,3375400.0],["2013-11-29",60.95,61.4,59.7,59.82,1698600.0],["2013-12-02",59.77,60.49,58.9,59.81,2403300.0],["2013-12-03",59.59,60.48,59.0,59.62,2329400.0],["2013-12-04",59.14,61.85,59.12,60.8,4390300.0],["2013-12-05",60.91,61.18,59.56,59.78,3379300.0],["2013-12-06",60.23,60.48,57.75,58.01,3478100.0],["2013-12-09",58.03,58.79,55.77,56.07,4466500.0],["2013-12-10",56.02,57.78,55.73,56.49,5077700.0],["2013-12-11",56.71,56.9,53.9,54.2,4808000.0],["2013-12-12",54.07,55.47,53.07,54.39,4248600.0],["2013-12-13",54.5,55.2,53.48,53.79,3435400.0],["2013-12-16",54.47,55.5,53.72,54.7,2729800.0],["2013-12-17",54.59,55.95,54.08,55.51,2924700.0],["2013-12-18",55.61,56.17,53.45,55.42,4159700.0],["2013-12-19",55.05,57.37,54.7,56.76,3317400.0],["2013-12-20",57.13,57.69,55.23,55.87,4958300.0],["2013-12-23",56.21,56.8,55.48,55.76,2372400.0],["2013-12-24",54.7,55.89,54.66,55.29,1238300.0],["2013-12-26",55.57,56.17,55.28,55.68,1755900.0],["2013-12-27",55.93,56.55,55.02,55.26,1622600.0],["2013-12-30",55.29,56.34,55.27,55.6,1894300.0],["2013-12-31",55.85,56.22,54.3,54.64,2809700.0],["2014-01-02",54.28,57.58,54.01,57.44,5404200.0],["2014-01-03",57.59,58.3,55.85,56.74,4118700.0],["2014-01-06",54.25,54.63,51.01,51.26,11791700.0],["2014-01-07",52.15,53.89,52.06,52.49,6661900.0],["2014-01-08",52.29,52.89,51.41,51.68,4930200.0],["2014-01-09",52.03,52.85,51.81,52.11,4159900.0],["2014-01-10",52.31,52.69,51.38,51.97,2829700.0],["2014-01-13",51.92,51.98,49.41,49.86,4422500.0],["2014-01-14",50.12,51.5,50.08,51.05,4564000.0],["2014-01-15",51.47,52.56,51.35,51.99,3409900.0],["2014-01-16",52.8,53.65,51.86,52.2,5121200.0],["2014-01-17",52.02,53.17,51.6,51.88,4047900.0],["2014-01-21",51.98,52.38,50.45,51.81,3268800.0],["2014-01-22",52.06,52.45,51.56,52.04,2552100.0],["2014-01-23",51.55,51.8,49.91,50.44,3242800.0],["2014-01-24",49.75,49.99,48.11,48.67,3878100.0],["2014-01-27",48.33,50.12,47.75,48.84,3206600.0],["2014-01-28",49.38,50.45,49.02,50.36,2505900.0],["2014-01-29",49.5,50.92,49.11,49.7,2670500.0],["2014-01-30",50.46,52.13,49.79,51.47,2900400.0],["2014-01-31",50.46,51.92,50.3,50.58,2654300.0],["2014-02-03",50.41,50.85,47.64,48.35,3970200.0],["2014-02-04",48.9,49.43,48.35,49.11,2257300.0],["2014-02-05",48.27,48.85,47.04,47.73,3398800.0],["2014-02-06",48.01,48.95,47.81,48.2,2302700.0],["2014-02-07",48.92,49.92,48.3,49.83,2863000.0],["2014-02-10",49.97,51.48,49.7,51.1,3321200.0],["2014-02-11",51.45,52.33,50.85,51.46,3296800.0],["2014-02-12",51.78,52.78,51.3,51.58,2327800.0],["2014-02-13",50.54,52.94,50.03,52.85,4079600.0],["2014-02-14",53.2,53.66,52.01,53.17,3185200.0],["2014-02-18",53.68,57.17,53.54,56.86,5908600.0],["2014-02-19",56.63,57.95,55.61,55.97,4690300.0],["2014-02-20",56.07,57.3,55.12,56.88,3014100.0],["2014-02-21",57.37,57.54,55.7,55.93,2771400.0],["2014-02-24",56.59,58.85,56.37,57.75,4110500.0],["2014-02-25",58.5,58.75,56.91,58.03,7231600.0],["2014-02-26",50.15,53.6,49.52,52.74,16541900.0],["2014-02-27",54.09,57.3,54.0,57.19,9842600.0],["2014-02-28",57.14,57.74,56.29,57.07,4567000.0],["2014-03-03",55.71,57.36,55.1,55.96,3891600.0],["2014-03-04",56.63,58.05,56.25,57.71,3985200.0],["2014-03-05",57.5,59.1,57.37,58.15,3489100.0],["2014-03-06",58.39,59.44,57.53,58.24,3096500.0],["2014-03-07",58.63,58.7,55.72,56.11,4286700.0],["2014-03-10",55.94,56.36,54.43,54.84,2844200.0],["2014-03-11",55.07,55.71,53.09,53.48,3069400.0],["2014-03-12",53.11,54.49,52.79,53.7,2200100.0],["2014-03-13",53.97,54.46,52.42,53.03,2940700.0],["2014-03-14",52.68,54.34,52.68,54.03,2526700.0],["2014-03-17",55.38,56.99,54.75,56.52,4576400.0],["2014-03-18",56.55,58.2,56.13,57.56,4396600.0],["2014-03-19",57.1,70.99,56.96,69.4,30879300.0],["2014-03-20",70.17,73.74,68.53,70.48,21779000.0],["2014-03-21",70.0,73.97,69.55,73.37,11885000.0],["2014-03-24",72.86,74.84,71.02,73.87,8154900.0],["2014-03-25",74.0,74.2,70.46,72.08,6868400.0],["2014-03-26",71.98,72.5,68.37,68.49,6226700.0],["2014-03-27",68.58,70.5,67.18,69.75,5715100.0],["2014-03-28",70.31,71.15,68.38,68.64,3744600.0],["2014-03-31",69.55,70.49,68.94,69.79,2961200.0],["2014-04-01",70.04,71.62,69.91,70.89,3779800.0],["2014-04-02",71.06,72.79,70.31,71.93,3804000.0],["2014-04-03",71.9,72.1,67.64,68.46,4677500.0],["2014-04-04",69.68,72.96,68.66,69.72,6891300.0],["2014-04-07",69.12,71.21,67.05,68.0,5185700.0],["2014-04-08",68.71,74.0,68.46,72.77,6764700.0],["2014-04-09",73.26,74.18,71.31,73.34,5429700.0],["2014-04-10",73.18,73.78,69.3,69.63,4773600.0],["2014-04-11",68.7,70.53,66.95,67.59,4977600.0],["2014-04-14",68.48,69.28,66.77,68.3,3594500.0],["2014-04-15",68.24,68.6,63.31,66.39,5159000.0],["2014-04-16",67.05,67.95,65.34,67.59,2722800.0],["2014-04-17",67.86,68.95,66.7,67.32,2534600.0],["2014-04-21",67.42,69.23,66.5,69.21,2406300.0],["2014-04-22",70.04,72.2,69.2,71.12,3453700.0],["2014-04-23",71.18,72.41,69.9,70.04,2937600.0],["2014-04-24",70.84,71.46,68.77,70.62,2553200.0],["2014-04-25",69.69,71.33,68.2,68.63,2649600.0],["2014-04-28",68.61,69.0,64.09,65.92,3863300.0],["2014-04-29",66.48,66.83,64.6,66.28,2448800.0],["2014-04-30",66.1,67.5,65.71,67.49,2360900.0],["2014-05-01",66.96,70.0,66.95,67.27,2726800.0],["2014-05-02",67.72,68.87,67.05,68.03,2213100.0],["2014-05-05",67.19,68.9,66.71,68.42,2160700.0],["2014-05-06",68.6,69.39,66.65,67.45,3686300.0],["2014-05-07",67.8,69.29,61.81,63.57,8460800.0],["2014-05-08",64.11,66.92,62.59,63.43,4471300.0],["2014-05-09",63.38,64.69,62.38,63.21,2812200.0],["2014-05-12",63.55,65.29,62.81,63.83,3370000.0],["2014-05-13",63.59,64.19,62.7,63.05,3298600.0],["2014-05-14",62.69,63.49,61.7,61.89,2342000.0],["2014-05-15",61.47,61.5,58.82,60.1,3674200.0],["2014-05-16",59.62,60.23,58.57,59.64,2438600.0],["2014-05-19",58.99,60.49,58.84,59.83,2279300.0],["2014-05-20",59.88,59.97,57.8,58.63,3103400.0],["2014-05-21",59.21,60.48,58.69,60.39,2836400.0],["2014-05-22",60.66,61.74,60.15,60.63,2161400.0],["2014-05-23",60.71,61.3,60.02,60.67,1633800.0],["2014-05-27",61.25,62.48,60.97,61.26,2480400.0],["2014-05-28",62.16,63.35,61.79,61.87,2519100.0],["2014-05-29",62.02,63.98,62.01,63.41,2733600.0],["2014-05-30",63.61,63.98,61.27,61.78,2448100.0],["2014-06-02",62.29,62.99,61.12,62.7,2091800.0],["2014-06-03",62.82,63.45,61.7,62.93,2317600.0],["2014-06-04",64.24,66.88,63.58,65.39,7909000.0],["2014-06-05",65.45,65.83,63.67,64.02,3061500.0],["2014-06-06",64.21,64.64,62.66,62.88,2612600.0],["2014-06-09",62.68,63.75,62.04,62.57,1867900.0],["2014-06-10",62.56,63.15,61.81,62.32,1759400.0],["2014-06-11",61.92,64.77,61.84,63.54,3018700.0],["2014-06-12",63.7,64.54,62.76,63.9,2820800.0],["2014-06-13",63.68,65.03,63.13,64.47,1822300.0],["2014-06-16",64.61,67.0,64.5,66.85,4145600.0],["2014-06-17",66.85,69.6,66.66,69.13,4876400.0],["2014-06-18",69.03,69.94,68.16,69.75,3675100.0],["2014-06-19",69.69,70.0,67.76,68.27,2553800.0],["2014-06-20",68.57,69.49,68.01,68.9,2606900.0],["2014-06-23",68.9,71.57,67.89,70.15,5198700.0],["2014-06-24",69.97,70.94,68.43,68.71,3282500.0],["2014-06-25",68.5,70.8,68.18,70.18,2154100.0],["2014-06-26",70.21,72.46,70.15,71.47,4028500.0],["2014-06-27",71.17,72.0,70.85,71.4,2376500.0],["2014-06-30",71.85,72.68,70.84,71.06,2221300.0],["2014-07-01",71.52,71.58,69.7,70.69,2212200.0],["2014-07-02",71.05,71.8,69.61,69.85,1823400.0],["2014-07-03",70.05,70.42,69.02,69.5,1078000.0],["2014-07-07",69.51,69.95,66.72,67.72,2983100.0],["2014-07-08",67.19,67.71,62.41,64.39,7268800.0],["2014-07-09",64.69,65.74,64.11,64.42,2567600.0],["2014-07-10",62.66,64.21,62.04,63.67,2820500.0],["2014-07-11",64.03,64.4,62.23,63.43,2711900.0],["2014-07-14",63.88,64.24,63.08,63.27,1560800.0],["2014-07-15",63.45,64.29,62.6,62.95,1496000.0],["2014-07-16",63.42,63.79,63.05,63.46,1866100.0],["2014-07-17",63.05,63.65,61.26,61.45,2603200.0],["2014-07-18",61.57,62.67,60.75,62.36,2349500.0],["2014-07-21",62.21,63.08,61.76,62.9,1556200.0],["2014-07-22",63.5,63.95,62.92,63.47,1335200.0],["2014-07-23",63.47,63.62,62.53,62.81,1487500.0],["2014-07-24",62.96,63.54,62.03,63.3,1572300.0],["2014-07-25",63.17,64.42,62.84,64.05,2376300.0],["2014-07-28",65.31,66.68,65.31,65.53,3315000.0],["2014-07-29",66.2,66.5,65.32,65.39,2010900.0],["2014-07-30",66.0,66.15,65.32,65.58,1388600.0],["2014-07-31",65.0,65.36,62.81,63.11,2568800.0],["2014-08-01",62.49,62.99,60.58,62.03,2984400.0],["2014-08-04",62.4,64.0,62.4,63.14,2515900.0],["2014-08-05",63.95,64.77,62.86,63.66,4083600.0],["2014-08-06",61.68,65.94,60.15,65.6,9419200.0],["2014-08-07",66.34,68.94,65.72,68.17,6131000.0],["2014-08-08",68.0,68.49,67.01,67.83,2725000.0],["2014-08-11",68.03,70.36,67.88,69.17,2899500.0],["2014-08-12",69.63,70.05,68.3,69.07,2081300.0],["2014-08-13",69.64,69.97,68.91,69.5,2106400.0],["2014-08-14",69.6,69.8,68.03,69.21,1638400.0],["2014-08-15",69.47,70.02,68.27,69.12,1992400.0],["2014-08-18",69.55,70.69,69.34,70.28,1959300.0],["2014-08-19",70.34,71.15,70.05,70.16,1616900.0],["2014-08-20",69.9,71.07,69.33,70.83,1484800.0],["2014-08-21",70.83,71.0,70.09,70.7,1106500.0],["2014-08-22",70.5,70.7,69.58,70.46,1116900.0],["2014-08-25",71.04,71.75,70.56,71.16,1252200.0],["2014-08-26",70.8,71.36,70.25,71.02,1006700.0],["2014-08-27",70.96,71.35,69.8,70.0,1450700.0],["2014-08-28",69.32,69.8,68.27,69.15,1858600.0],["2014-08-29",69.21,69.95,69.21,69.68,964800.0],["2014-09-02",69.71,70.0,68.91,69.41,1065000.0],["2014-09-03",69.74,72.35,69.65,71.66,3099400.0],["2014-09-04",71.63,73.5,71.25,71.55,2439500.0],["2014-09-05",71.45,72.0,70.42,71.47,1311800.0],["2014-09-08",71.55,73.07,71.3,71.79,1418800.0],["2014-09-09",71.66,72.47,70.73,70.9,1439500.0],["2014-09-10",70.7,71.43,69.51,70.97,1622300.0],["2014-09-11",70.7,71.64,70.3,71.62,1170700.0],["2014-09-12",71.53,73.78,71.42,72.78,3085100.0],["2014-09-15",72.64,72.98,69.8,69.92,2242300.0],["2014-09-16",69.7,70.74,68.55,70.69,1545300.0],["2014-09-17",71.16,72.42,70.94,71.69,1608800.0],["2014-09-18",72.02,72.2,71.31,71.69,1185700.0],["2014-09-19",71.89,72.33,70.16,70.87,2441300.0],["2014-09-22",70.44,70.83,66.91,67.17,2706700.0],["2014-09-23",66.93,69.2,66.93,67.75,1826800.0],["2014-09-24",67.85,68.98,67.2,68.43,1593100.0],["2014-09-25",68.47,68.5,66.86,67.2,1399800.0],["2014-09-26",67.58,68.07,67.01,67.97,1033600.0],["2014-09-29",66.87,67.86,66.18,67.52,1256300.0],["2014-09-30",67.61,67.63,64.93,65.81,2347200.0],["2014-10-01",65.82,65.87,63.25,63.71,1672600.0],["2014-10-02",63.9,64.85,62.16,63.83,2240600.0],["2014-10-03",64.52,65.07,63.87,64.1,1345400.0],["2014-10-06",64.31,64.43,61.61,62.37,2399600.0],["2014-10-07",62.21,62.22,60.39,60.42,2139400.0],["2014-10-08",60.4,62.66,58.81,62.19,2679500.0],["2014-10-09",61.34,61.5,56.47,56.49,5326300.0],["2014-10-10",55.79,56.08,53.53,53.72,4530800.0],["2014-10-13",53.91,54.73,50.36,50.51,4620000.0],["2014-10-14",51.37,53.07,50.13,52.0,4162800.0],["2014-10-15",50.85,53.82,50.51,53.24,4498000.0],["2014-10-16",52.23,55.14,51.6,54.22,2546200.0],["2014-10-17",55.39,55.98,52.75,53.23,2856600.0],["2014-10-20",53.23,54.61,52.61,54.37,1909900.0],["2014-10-21",55.03,56.6,54.93,56.35,2157000.0],["2014-10-22",56.49,56.99,54.51,54.75,2486100.0],["2014-10-23",55.31,56.86,55.11,56.27,2035400.0],["2014-10-24",56.14,56.93,55.13,56.44,1442300.0],["2014-10-27",56.01,56.01,53.97,54.29,2398800.0],["2014-10-28",54.85,57.42,54.06,57.38,2793200.0],["2014-10-29",57.44,58.0,55.27,56.16,1876600.0],["2014-10-30",55.85,56.4,54.61,56.1,2017900.0],["2014-10-31",57.4,58.97,56.6,58.9,2533600.0],["2014-11-03",58.78,59.78,58.06,58.31,1849900.0],["2014-11-04",57.93,58.41,56.81,56.87,1667900.0],["2014-11-05",57.05,57.73,56.03,56.26,1819400.0],["2014-11-06",56.45,57.35,55.8,56.41,3206500.0],["2014-11-07",52.72,53.48,50.0,50.29,11166100.0],["2014-11-10",50.79,52.6,50.7,51.96,4773100.0],["2014-11-11",51.91,52.35,50.76,50.99,2187700.0],["2014-11-12",51.11,51.39,49.18,49.59,3819000.0],["2014-11-13",49.25,49.4,47.13,47.56,4233700.0],["2014-11-14",47.31,48.66,45.94,48.49,3790800.0],["2014-11-17",48.1,49.15,47.2,47.95,2503400.0],["2014-11-18",48.41,49.68,48.25,49.46,2944300.0],["2014-11-19",49.5,49.69,48.25,48.82,2017400.0],["2014-11-20",48.51,49.91,47.88,49.43,1720400.0],["2014-11-21",50.22,50.78,49.63,49.76,1933200.0],["2014-11-24",49.58,50.71,49.5,50.66,1893500.0],["2014-11-25",50.67,51.1,50.15,51.04,1839800.0],["2014-11-26",50.96,51.87,50.8,51.53,1506700.0],["2014-11-28",50.24,50.25,47.89,48.8,2979700.0],["2014-12-01",48.29,48.78,45.46,45.76,3813300.0],["2014-12-02",45.57,46.91,45.52,46.42,1724800.0],["2014-12-03",46.6,47.56,46.51,47.12,2582200.0],["2014-12-04",47.11,47.23,46.14,46.72,1643100.0],["2014-12-05",46.88,47.55,46.65,46.91,1331400.0],["2014-12-08",46.75,47.04,44.41,44.65,2571400.0],["2014-12-09",44.0,45.2,42.68,45.06,2675700.0],["2014-12-10",44.89,45.2,42.92,43.07,2820000.0],["2014-12-11",43.4,44.27,42.84,43.04,1373600.0],["2014-12-12",42.58,43.11,42.03,42.12,1827500.0],["2014-12-15",42.36,42.99,41.44,41.66,1720300.0],["2014-12-16",41.26,42.7,40.78,40.9,4958600.0],["2014-12-17",41.23,42.41,40.54,42.35,2393000.0],["2014-12-18",43.36,45.7,43.36,45.21,4563300.0],["2014-12-19",45.44,45.59,44.3,45.03,3501300.0],["2014-12-22",45.05,45.23,43.84,43.84,2204900.0],["2014-12-23",43.84,44.75,43.75,44.06,1997600.0],["2014-12-24",43.99,44.24,43.27,43.67,862500.0],["2014-12-26",43.97,45.43,43.8,44.34,1518400.0],["2014-12-29",44.26,45.0,44.16,44.42,1202400.0],["2014-12-30",43.94,44.65,43.63,44.52,1458600.0],["2014-12-31",44.52,45.39,43.47,44.6,1970500.0],["2015-01-02",44.72,45.34,43.72,44.55,1873800.0],["2015-01-05",43.88,43.98,41.51,41.83,3668000.0],["2015-01-06",42.01,42.01,39.88,40.86,3712200.0],["2015-01-07",42.0,42.47,41.4,41.75,2869800.0],["2015-01-08",42.39,43.68,42.03,43.63,3205400.0],["2015-01-09",43.91,44.44,42.83,44.2,1965600.0],["2015-01-12",43.81,43.89,42.15,42.83,2358900.0],["2015-01-13",43.2,44.49,42.33,42.71,2455100.0],["2015-01-14",42.04,42.82,41.39,42.28,2131100.0],["2015-01-15",42.75,43.09,40.12,40.16,2499000.0],["2015-01-16",40.18,41.06,39.81,40.72,2787600.0],["2015-01-20",40.67,40.72,39.18,39.83,2071000.0],["2015-01-21",39.77,41.9,39.69,41.4,2434700.0],["2015-01-22",41.74,42.0,40.57,41.9,1740300.0],["2015-01-23",41.74,43.1,41.5,42.54,1797400.0],["2015-01-26",42.35,44.38,42.03,44.17,1745100.0],["2015-01-27",43.3,44.04,42.69,43.72,1915900.0],["2015-01-28",43.66,44.48,42.53,42.7,2192600.0],["2015-01-29",42.88,42.99,41.15,42.36,1604800.0],["2015-01-30",41.92,43.22,41.82,42.32,1944500.0],["2015-02-02",42.68,45.64,42.59,45.48,3311200.0],["2015-02-03",46.19,48.62,46.15,48.16,4290400.0],["2015-02-04",47.46,47.95,46.22,46.98,2236800.0],["2015-02-05",47.24,47.65,46.29,46.9,1766500.0],["2015-02-06",46.99,47.87,46.75,46.9,1406800.0],["2015-02-09",46.78,47.68,46.06,46.33,2359600.0],["2015-02-10",46.7,48.69,44.62,48.54,9140400.0],["2015-02-11",49.85,50.29,48.12,48.77,12070000.0],["2015-02-12",49.27,49.85,48.71,49.42,3267500.0],["2015-02-13",49.64,49.99,48.62,48.84,2695900.0],["2015-02-17",49.16,49.85,48.33,49.62,2467800.0],["2015-02-18",49.6,50.79,48.59,48.84,3780900.0],["2015-02-19",48.07,48.98,47.35,48.41,1971700.0],["2015-02-20",48.66,49.62,48.2,49.02,2091000.0],["2015-02-23",49.05,49.97,48.5,49.64,3228100.0],["2015-02-24",56.84,57.89,54.63,54.7,18453700.0],["2015-02-25",56.15,59.24,56.12,58.54,15704700.0],["2015-02-26",57.8,59.56,56.7,58.68,6521100.0],["2015-02-27",58.9,60.21,58.22,59.75,4014600.0],["2015-03-02",59.41,61.21,59.03,61.11,3994600.0],["2015-03-03",60.93,61.42,60.12,60.69,3146800.0],["2015-03-04",60.52,61.31,60.05,61.2,2505200.0],["2015-03-05",61.4,61.9,60.92,61.66,2339600.0],["2015-03-06",61.11,62.27,60.31,60.61,2342100.0],["2015-03-09",60.82,61.99,60.3,61.06,2701400.0],["2015-03-10",60.31,60.51,59.5,59.86,2159400.0],["2015-03-11",60.14,60.33,59.27,59.29,1897400.0],["2015-03-12",59.48,60.75,59.39,60.61,2075600.0],["2015-03-13",60.22,60.78,59.76,60.6,1570200.0],["2015-03-16",60.27,60.98,59.13,60.22,1964500.0],["2015-03-17",59.89,61.38,59.7,60.49,2311800.0],["2015-03-18",60.08,61.87,59.85,61.43,2026300.0],["2015-03-19",61.12,61.58,60.12,60.3,1776500.0],["2015-03-20",60.67,60.99,59.7,60.26,2893400.0],["2015-03-23",60.06,61.15,59.74,60.58,2197900.0],["2015-03-24",60.36,63.1,60.36,62.52,2890300.0],["2015-03-25",62.7,62.79,60.05,60.09,2662200.0],["2015-03-26",59.53,60.39,58.61,59.62,2022700.0],["2015-03-27",59.4,60.09,58.79,59.61,1321400.0],["2015-03-30",59.72,61.05,59.72,60.69,1535400.0],["2015-03-31",60.03,60.69,59.42,59.79,1797300.0],["2015-04-01",59.84,61.31,59.01,60.83,1759000.0],["2015-04-02",61.0,61.95,60.78,61.19,1228100.0],["2015-04-06",60.72,62.0,60.5,61.51,1224300.0],["2015-04-07",61.56,62.65,61.24,61.27,1456000.0],["2015-04-08",61.58,61.77,60.01,60.65,1893900.0],["2015-04-09",60.5,61.49,60.5,61.18,968200.0],["2015-04-10",61.36,61.7,61.02,61.3,774000.0],["2015-04-13",61.4,61.7,61.09,61.41,823500.0],["2015-04-14",61.54,61.7,60.52,61.07,918300.0],["2015-04-15",61.46,64.09,60.9,63.74,3716800.0],["2015-04-16",63.71,63.71,62.13,62.89,1939300.0],["2015-04-17",62.34,62.84,61.28,61.94,1798100.0],["2015-04-20",62.26,62.57,61.52,62.25,1077500.0],["2015-04-21",62.45,63.12,61.8,63.11,1453900.0],["2015-04-22",63.44,64.4,63.0,63.89,1934600.0],["2015-04-23",64.0,65.09,63.3,64.75,1584100.0],["2015-04-24",65.42,65.5,63.16,63.43,1507300.0],["2015-04-27",63.86,64.25,62.71,62.92,1332500.0],["2015-04-28",62.87,63.71,62.1,63.57,1585300.0],["2015-04-29",63.13,63.47,61.69,61.94,1979700.0],["2015-04-30",61.73,62.36,59.36,59.67,3440700.0],["2015-05-01",57.5,59.97,56.6,57.34,6218700.0],["2015-05-04",57.13,57.82,56.32,56.78,2830000.0],["2015-05-05",56.83,57.78,56.5,56.81,2777200.0],["2015-05-06",57.03,57.22,55.15,55.66,2207900.0],["2015-05-07",55.29,56.57,54.57,56.32,2771100.0],["2015-05-08",56.91,56.97,56.1,56.37,1670800.0],["2015-05-11",56.41,56.93,56.3,56.38,1300100.0],["2015-05-12",56.19,56.47,55.37,56.05,1259900.0],["2015-05-13",56.14,57.15,56.01,56.77,1040400.0],["2015-05-14",57.05,57.09,56.23,56.56,1131600.0],["2015-05-15",56.35,56.97,56.15,56.72,839600.0],["2015-05-18",56.82,56.83,56.03,56.18,1121300.0],["2015-05-19",56.18,56.54,55.0,55.28,1326600.0],["2015-05-20",55.41,55.73,54.7,54.92,1297000.0],["2015-05-21",55.2,56.66,55.15,55.89,1481500.0],["2015-05-22",55.75,56.03,54.9,55.07,1188900.0],["2015-05-26",53.03,53.03,50.71,51.06,5167600.0],["2015-05-27",51.05,51.6,50.56,51.28,2291600.0],["2015-05-28",51.24,51.52,50.45,50.75,1650800.0],["2015-05-29",50.52,50.7,49.7,49.71,1847900.0],["2015-06-01",49.76,50.53,49.26,49.9,1991100.0],["2015-06-02",49.8,51.6,49.4,50.95,1998600.0],["2015-06-03",50.97,51.74,50.61,50.83,1569800.0],["2015-06-04",50.6,50.79,49.5,49.67,2102700.0],["2015-06-05",49.87,51.47,49.38,51.3,2669500.0],["2015-06-08",51.05,51.49,49.61,49.85,1820200.0],["2015-06-09",49.95,50.24,49.01,49.17,1410500.0],["2015-06-10",49.48,51.37,49.22,50.29,2447000.0],["2015-06-11",50.37,50.8,50.02,50.43,1168300.0],["2015-06-12",50.29,50.98,50.12,50.48,1135400.0],["2015-06-15",50.08,53.67,50.03,53.48,3979900.0],["2015-06-16",53.37,53.67,51.97,52.15,2418500.0],["2015-06-17",52.46,53.13,51.22,51.76,2199400.0],["2015-06-18",52.13,52.48,51.7,51.98,1753500.0],["2015-06-19",52.04,52.97,50.64,51.03,6904900.0],["2015-06-22",51.16,51.61,50.81,51.11,1153100.0],["2015-06-23",51.29,52.1,50.88,51.49,1556600.0],["2015-06-24",51.25,51.94,51.1,51.36,1772200.0],["2015-06-25",51.63,51.87,50.9,50.97,1493700.0],["2015-06-26",50.95,51.1,49.65,49.95,1746100.0],["2015-06-29",48.95,49.17,47.78,47.84,2853000.0],["2015-06-30",48.42,48.44,46.84,46.98,2494400.0],["2015-07-01",47.32,47.75,45.65,46.04,2375900.0],["2015-07-02",46.03,46.28,45.14,45.17,2389300.0],["2015-07-06",44.88,44.92,43.95,44.19,2035000.0],["2015-07-07",44.0,45.14,42.71,45.12,3769500.0],["2015-07-08",44.68,45.0,43.16,43.27,2159200.0],["2015-07-09",44.5,45.22,43.57,43.65,1883000.0],["2015-07-10",44.31,44.75,43.62,44.03,1349000.0],["2015-07-13",44.55,46.06,44.44,46.01,2454200.0],["2015-07-14",46.44,47.01,45.57,45.81,2940700.0],["2015-07-15",45.72,45.94,44.11,44.49,2210900.0],["2015-07-16",44.76,45.21,44.11,44.76,1244100.0],["2015-07-17",44.62,44.7,43.75,43.95,1418100.0],["2015-07-20",44.49,44.5,43.23,43.28,1841600.0],["2015-07-21",43.11,43.98,42.86,43.48,1452900.0],["2015-07-22",43.1,43.25,42.25,42.5,1742200.0],["2015-07-23",42.57,43.64,42.57,42.74,1767800.0],["2015-07-24",42.92,43.25,42.25,42.97,1818400.0],["2015-07-27",42.43,42.62,41.56,42.27,1888900.0],["2015-07-28",42.5,43.66,41.66,43.38,1719800.0],["2015-07-29",43.51,45.96,43.13,45.54,2765900.0],["2015-07-30",45.89,45.93,44.58,45.31,1597100.0],["2015-07-31",45.31,45.4,44.26,44.3,1529000.0],["2015-08-03",44.7,44.8,43.28,43.69,1939000.0],["2015-08-04",43.7,44.79,43.42,44.5,3645800.0],["2015-08-05",50.12,53.09,49.01,51.92,11124100.0],["2015-08-06",52.45,53.48,50.1,51.2,4630200.0],["2015-08-07",51.31,52.7,50.8,52.08,2783500.0],["2015-08-10",52.5,53.63,52.45,53.48,2666400.0],["2015-08-11",52.77,53.2,51.31,51.44,2516800.0],["2015-08-12",50.77,52.19,49.73,51.88,2695100.0],["2015-08-13",51.62,52.5,51.01,51.11,1469800.0],["2015-08-14",51.19,52.3,51.14,51.51,1139900.0],["2015-08-17",51.09,51.94,50.65,51.74,1346500.0],["2015-08-18",51.67,52.3,50.93,51.63,1611700.0],["2015-08-19",51.07,51.28,48.85,49.94,3084100.0],["2015-08-20",49.37,49.6,47.85,47.91,2059200.0],["2015-08-21",47.29,48.05,45.26,45.27,3651700.0],["2015-08-24",40.8,46.3,40.25,43.61,3818700.0],["2015-08-25",45.99,47.37,44.31,44.38,2834100.0],["2015-08-26",45.71,46.23,44.04,46.09,1990100.0],["2015-08-27",47.47,48.05,46.4,47.84,2079600.0],["2015-08-28",47.35,49.22,47.06,47.8,1910900.0],["2015-08-31",47.5,48.8,46.82,47.84,1218700.0],["2015-09-01",46.93,48.79,46.39,47.26,1915100.0],["2015-09-02",48.0,48.41,46.85,47.96,1596300.0],["2015-09-03",48.01,49.38,47.9,48.29,1329100.0],["2015-09-04",47.48,48.0,46.61,46.94,1091000.0],["2015-09-08",47.72,49.14,47.5,49.11,1412600.0],["2015-09-09",49.76,50.46,47.6,47.73,1683200.0],["2015-09-10",48.36,49.32,47.9,48.22,1581200.0],["2015-09-11",47.82,48.86,47.71,48.79,1339300.0],["2015-09-14",48.37,48.46,45.85,46.2,2583100.0],["2015-09-15",46.2,46.79,45.6,46.58,1649900.0],["2015-09-16",46.65,48.41,46.61,47.76,1792100.0],["2015-09-17",47.95,48.05,46.75,46.92,1391900.0],["2015-09-18",46.19,46.42,45.08,45.33,3862900.0],["2015-09-21",45.57,45.92,44.8,45.14,1247000.0],["2015-09-22",44.28,44.76,43.9,44.42,1599700.0],["2015-09-23",44.62,44.87,43.31,43.37,1632000.0],["2015-09-24",43.1,43.9,42.15,43.64,1695100.0],["2015-09-25",44.21,44.83,42.94,43.29,1206100.0],["2015-09-28",43.0,43.2,40.51,40.81,1870700.0],["2015-09-29",41.01,42.33,40.72,41.02,1765500.0],["2015-09-30",41.49,42.85,41.48,42.75,1496200.0],["2015-10-01",42.56,43.35,41.97,42.68,1469500.0],["2015-10-02",42.24,45.47,41.9,45.46,1747300.0],["2015-10-05",45.89,47.23,45.67,46.66,1604100.0],["2015-10-06",46.77,49.16,46.68,48.88,2695600.0],["2015-10-07",49.86,50.83,48.22,49.91,2566600.0],["2015-10-08",49.85,51.45,49.45,51.12,1604100.0],["2015-10-09",51.12,51.6,50.44,51.2,1399400.0],["2015-10-12",51.21,51.31,50.11,50.83,1270600.0],["2015-10-13",50.46,51.8,50.0,50.58,1175400.0],["2015-10-14",50.81,52.45,50.5,51.95,1383100.0],["2015-10-15",52.26,52.75,51.56,52.48,1533800.0],["2015-10-16",52.55,52.63,51.08,52.05,1160800.0],["2015-10-19",51.7,52.29,50.88,51.19,980600.0],["2015-10-20",51.12,52.49,50.81,51.77,951500.0],["2015-10-21",51.87,51.9,49.84,49.94,1475600.0],["2015-10-22",50.55,50.95,49.1,49.89,1718000.0],["2015-10-23",50.31,50.89,49.22,50.43,1376100.0],["2015-10-26",50.97,51.69,49.81,50.57,1251000.0],["2015-10-27",50.19,50.36,48.58,49.16,1284700.0],["2015-10-28",49.39,50.93,48.88,50.85,1772100.0],["2015-10-29",51.35,52.15,50.25,50.99,3001400.0],["2015-10-30",56.9,58.43,54.65,57.07,6634100.0],["2015-11-02",56.65,57.82,55.82,57.78,2937800.0],["2015-11-03",57.44,59.55,57.28,58.35,2654600.0],["2015-11-04",58.4,58.88,57.71,58.66,1728600.0],["2015-11-05",58.94,59.41,57.7,58.33,1641600.0],["2015-11-06",58.19,59.85,58.05,59.67,1505100.0],["2015-11-09",59.41,59.8,57.61,58.39,1523500.0],["2015-11-10",58.52,58.6,54.63,55.87,3854200.0],["2015-11-11",56.02,56.3,54.07,54.75,2317200.0],["2015-11-12",54.41,55.4,53.43,53.92,2147000.0],["2015-11-13",53.72,54.07,52.16,52.72,2263900.0],["2015-11-16",52.78,54.29,52.43,54.18,1390000.0],["2015-11-17",54.55,54.7,52.39,52.75,1821500.0],["2015-11-18",53.07,54.13,52.83,53.94,1489300.0],["2015-11-19",53.4,53.57,52.8,53.28,961400.0],["2015-11-20",53.4,54.76,53.34,54.44,1344400.0],["2015-11-23",54.32,55.32,53.63,54.88,1401700.0],["2015-11-24",54.59,56.37,54.39,56.17,1230200.0],["2015-11-25",56.04,57.26,55.84,56.4,1092300.0],["2015-11-27",56.17,56.19,55.39,56.1,686100.0],["2015-11-30",56.18,57.13,56.1,56.51,1472600.0],["2015-12-01",56.6,58.29,56.6,58.18,1607900.0],["2015-12-02",58.06,60.32,57.95,59.67,3719900.0],["2015-12-03",60.0,62.05,58.66,59.46,2700100.0],["2015-12-04",59.06,60.01,58.49,59.84,1537800.0],["2015-12-07",59.29,59.59,58.22,59.32,1852100.0],["2015-12-08",58.43,59.25,56.96,59.07,2753100.0],["2015-12-09",59.46,61.92,58.42,58.85,3186300.0],["2015-12-10",54.32,55.39,52.51,54.35,7515700.0],["2015-12-11",53.95,56.6,53.5,55.26,3212000.0],["2015-12-14",55.79,58.48,55.04,58.41,3441900.0],["2015-12-15",58.86,60.35,58.12,59.83,4589800.0],["2015-12-16",63.52,66.35,63.4,65.62,7207200.0],["2015-12-17",66.5,66.65,64.03,64.48,3326300.0],["2015-12-18",63.84,65.34,63.29,63.41,3311500.0],["2015-12-21",64.65,66.15,64.5,65.74,2778900.0],["2015-12-22",65.47,65.63,63.73,64.99,1872300.0],["2015-12-23",65.49,66.52,65.35,66.17,1334900.0],["2015-12-24",66.26,67.8,66.25,66.92,921200.0],["2015-12-28",66.53,66.8,65.11,66.4,1026300.0],["2015-12-29",66.7,66.95,65.45,66.41,1048600.0],["2015-12-30",66.23,67.16,66.01,66.99,1342100.0],["2015-12-31",66.51,67.07,65.99,65.99,1515500.0],["2016-01-04",64.71,66.76,64.1,66.72,2126900.0],["2016-01-05",70.56,72.12,70.11,72.03,6385400.0],["2016-01-06",71.0,71.45,68.42,69.52,2947100.0],["2016-01-07",67.64,68.7,65.35,66.22,4091000.0],["2016-01-08",67.43,67.95,64.73,65.62,3035700.0],["2016-01-11",65.84,66.72,64.37,65.42,1744400.0],["2016-01-12",65.98,66.54,63.07,65.22,2307800.0],["2016-01-13",65.52,66.27,61.08,61.37,2544400.0],["2016-01-14",60.8,62.6,57.54,61.78,3851500.0],["2016-01-15",59.58,61.64,58.8,61.32,2377300.0],["2016-01-19",62.21,63.15,60.74,61.49,2236300.0],["2016-01-20",60.4,62.0,57.2,61.27,3311500.0],["2016-01-21",61.29,64.53,60.86,63.23,2420000.0],["2016-01-22",65.1,66.94,64.29,66.44,3006000.0],["2016-01-25",66.56,66.59,63.93,64.14,1866000.0],["2016-01-26",64.76,67.6,64.44,67.4,1920800.0],["2016-01-27",66.93,67.73,65.22,65.64,1893400.0],["2016-01-28",66.85,67.43,64.18,65.88,2228100.0],["2016-01-29",65.92,68.7,65.8,68.66,2328800.0],["2016-02-01",68.1,69.77,66.74,69.13,1963500.0],["2016-02-02",68.05,68.74,65.61,66.13,1967500.0],["2016-02-03",66.94,67.15,64.1,66.49,1760700.0],["2016-02-04",66.39,68.49,66.05,67.2,1672800.0],["2016-02-05",66.71,66.88,64.86,65.07,1656900.0],["2016-02-08",63.5,65.07,62.96,64.18,2133200.0],["2016-02-09",63.03,66.85,62.54,66.48,2393100.0],["2016-02-10",64.66,65.72,63.79,64.41,2386200.0],["2016-02-11",63.0,64.07,60.1,61.36,3052000.0],["2016-02-12",62.3,62.8,58.08,60.99,2939900.0],["2016-02-16",61.98,63.31,61.67,63.05,1652300.0],["2016-02-17",63.7,64.2,62.17,63.47,2212900.0],["2016-02-18",64.29,64.83,62.5,63.54,1803300.0],["2016-02-19",63.03,63.5,61.44,62.76,1721200.0],["2016-02-22",63.56,65.56,63.45,64.23,2374500.0],["2016-02-23",63.8,64.56,61.27,61.79,3264100.0],["2016-02-24",63.96,70.57,63.95,69.45,7957900.0],["2016-02-25",69.33,72.52,68.54,72.25,5107500.0],["2016-02-26",72.25,73.37,69.88,70.25,3541700.0],["2016-02-29",70.28,73.71,70.02,71.87,3395300.0],["2016-03-01",71.36,71.41,68.37,69.02,3348300.0],["2016-03-02",68.95,70.6,68.53,69.14,2038100.0],["2016-03-03",69.58,70.5,68.66,69.71,1705800.0],["2016-03-04",70.16,71.21,68.71,69.52,1926500.0],["2016-03-07",69.17,70.49,68.35,69.18,1357800.0],["2016-03-08",68.45,69.17,66.58,66.87,1725300.0],["2016-03-09",67.29,68.75,66.71,68.49,1566100.0],["2016-03-10",68.32,69.53,67.81,69.25,1666300.0],["2016-03-11",70.0,70.56,68.51,70.32,1861400.0],["2016-03-14",70.35,71.18,69.6,70.89,1303900.0],["2016-03-15",70.25,70.99,69.86,70.78,1283000.0],["2016-03-16",70.15,73.19,70.03,72.06,2329900.0],["2016-03-17",72.39,73.53,71.7,73.21,1635300.0],["2016-03-18",73.43,74.29,72.3,72.44,2284300.0],["2016-03-21",72.21,72.62,71.04,71.24,1598300.0],["2016-03-22",70.62,71.57,70.23,71.29,1369000.0],["2016-03-23",71.25,71.3,68.14,68.23,1925100.0],["2016-03-24",67.98,68.84,66.61,68.46,1512000.0],["2016-03-28",68.55,69.3,67.53,68.4,1335200.0],["2016-03-29",68.15,69.72,67.76,69.3,1260500.0],["2016-03-30",69.88,70.29,68.91,68.97,1268200.0],["2016-03-31",68.73,69.64,68.4,68.47,1392500.0],["2016-04-01",67.88,68.47,66.78,67.48,1794900.0],["2016-04-04",67.36,69.01,67.09,67.24,1578300.0],["2016-04-05",65.23,65.97,62.3,62.42,4834700.0],["2016-04-06",62.92,63.59,61.47,62.76,3187900.0],["2016-04-07",62.43,62.8,60.76,61.26,2425500.0],["2016-04-08",61.95,62.14,60.27,60.63,2147600.0],["2016-04-11",61.0,61.21,59.63,59.96,2363200.0],["2016-04-12",59.93,60.85,59.5,60.34,1488300.0],["2016-04-13",61.25,63.09,61.04,61.65,2624000.0],["2016-04-14",61.58,61.62,60.38,60.42,1801800.0],["2016-04-15",60.33,60.94,59.27,59.59,1692900.0],["2016-04-18",59.43,60.69,59.0,60.36,1208900.0],["2016-04-19",60.59,61.49,60.17,60.52,1280600.0],["2016-04-20",60.41,62.6,60.02,61.72,1900800.0],["2016-04-21",61.8,62.69,61.66,61.94,1481600.0],["2016-04-22",62.23,62.77,61.23,61.54,1475600.0],["2016-04-25",61.16,61.34,60.18,60.39,1476400.0],["2016-04-26",60.6,61.34,60.46,61.24,1369700.0],["2016-04-27",61.11,62.14,61.03,62.03,2947600.0],["2016-04-28",59.05,59.41,56.88,57.02,6931400.0],["2016-04-29",56.93,57.21,55.19,55.84,3341500.0],["2016-05-02",56.26,56.32,54.54,54.85,2505500.0],["2016-05-03",54.54,54.54,52.71,52.85,3035200.0],["2016-05-04",52.46,52.67,51.32,51.78,2872300.0],["2016-05-05",52.25,52.51,51.61,51.96,2098600.0],["2016-05-06",51.87,52.6,51.37,51.8,1787400.0],["2016-05-09",51.78,51.79,50.03,50.6,1489800.0],["2016-05-10",50.0,51.5,49.91,51.27,2578600.0],["2016-05-11",51.51,51.97,50.69,50.74,1901100.0],["2016-05-12",50.95,51.47,49.0,49.09,2457200.0],["2016-05-13",49.05,49.8,48.49,48.56,1982500.0],["2016-05-16",48.85,49.74,48.75,49.07,1612600.0],["2016-05-17",49.07,49.3,48.33,48.51,1772400.0],["2016-05-18",48.17,49.67,48.05,48.71,1765600.0],["2016-05-19",48.4,48.89,46.67,47.09,3056100.0],["2016-05-20",47.37,48.23,47.0,48.02,1967900.0],["2016-05-23",48.11,49.77,48.11,49.04,2278800.0],["2016-05-24",49.57,50.67,49.36,50.46,2525500.0],["2016-05-25",51.01,51.33,49.94,50.56,2026300.0],["2016-05-26",50.42,50.51,49.28,49.73,1553400.0],["2016-05-27",49.63,50.09,49.28,49.9,1059100.0],["2016-05-31",49.92,50.43,49.31,49.65,1644800.0],["2016-06-01",49.78,50.28,48.85,50.07,1573800.0],["2016-06-02",49.58,50.33,49.4,49.84,1255400.0],["2016-06-03",49.93,50.17,48.84,49.25,1445600.0],["2016-06-06",49.06,50.22,49.06,50.15,1557100.0],["2016-06-07",50.45,51.0,49.97,50.55,1386500.0],["2016-06-08",50.72,51.3,50.2,50.93,1489900.0],["2016-06-09",50.74,51.28,50.24,50.45,1440200.0],["2016-06-10",49.96,50.0,48.2,48.51,1672600.0],["2016-06-13",48.04,48.39,47.36,47.79,1827400.0],["2016-06-14",47.74,48.24,47.22,47.89,1549600.0],["2016-06-15",47.96,49.0,47.93,48.2,1356500.0],["2016-06-16",47.89,48.54,47.11,48.39,1315300.0],["2016-06-17",48.43,49.02,48.23,48.52,1600800.0],["2016-06-20",49.4,50.4,49.26,49.32,1744600.0],["2016-06-21",49.4,49.51,48.0,48.91,1343100.0],["2016-06-22",49.3,49.33,48.56,48.62,1075800.0],["2016-06-23",49.08,49.33,48.19,48.65,1275700.0],["2016-06-24",46.51,47.49,45.73,46.02,2064900.0],["2016-06-27",45.18,45.45,43.7,44.23,2580900.0],["2016-06-28",44.99,46.45,44.8,46.37,1888700.0],["2016-06-29",47.17,48.35,46.98,48.09,2671500.0],["2016-06-30",48.26,48.5,47.69,48.48,2431200.0],["2016-07-01",48.39,48.77,48.13,48.49,1490500.0],["2016-07-05",48.21,48.28,47.05,47.77,1896700.0],["2016-07-06",47.69,49.18,47.07,49.13,3521400.0],["2016-07-07",47.5,47.62,44.06,44.34,10446700.0],["2016-07-08",44.69,45.76,44.65,45.6,3572600.0],["2016-07-11",45.0,46.69,44.92,46.49,2939100.0],["2016-07-12",46.86,47.48,46.45,46.99,2048500.0],["2016-07-13",47.25,47.4,46.14,46.2,1529400.0],["2016-07-14",46.67,47.74,46.56,47.35,1849500.0],["2016-07-15",47.59,47.81,46.56,47.73,2027000.0],["2016-07-18",47.92,48.07,47.35,47.95,2272900.0],["2016-07-19",47.93,48.07,47.48,47.74,1147000.0],["2016-07-20",47.93,48.93,47.8,48.43,1999200.0],["2016-07-21",48.59,49.25,48.19,48.33,1683100.0],["2016-07-22",48.43,48.68,47.34,48.12,1677900.0],["2016-07-25",48.0,48.12,47.4,47.99,1074200.0],["2016-07-26",48.14,48.74,48.02,48.58,1206200.0],["2016-07-27",49.06,49.19,48.26,48.55,1107700.0],["2016-07-28",48.59,48.9,46.9,47.13,1865300.0],["2016-07-29",47.25,47.44,46.52,46.68,1684600.0],["2016-08-01",46.91,47.58,46.75,47.38,2413100.0],["2016-08-02",47.25,47.77,46.81,47.76,2985900.0],["2016-08-03",47.53,49.28,47.52,49.24,4430100.0],["2016-08-04",49.48,49.5,42.77,43.72,18975900.0],["2016-08-05",44.14,44.33,43.27,44.11,4496000.0],["2016-08-08",44.3,44.86,43.63,43.81,2665700.0],["2016-08-09",43.77,43.81,41.62,41.66,5356900.0],["2016-08-10",40.31,40.5,36.83,38.66,14023300.0],["2016-08-11",39.59,39.7,38.73,39.01,3951800.0],["2016-08-12",39.07,39.12,38.23,38.79,3254600.0],["2016-08-15",38.88,38.95,38.31,38.33,2730500.0],["2016-08-16",38.29,38.33,37.37,37.74,3186700.0],["2016-08-17",37.58,37.65,36.75,36.89,3769000.0],["2016-08-18",37.71,38.28,37.25,37.52,3773200.0],["2016-08-19",37.55,38.2,37.22,37.8,2942000.0],["2016-08-22",37.8,37.87,37.13,37.68,2390700.0],["2016-08-23",37.74,38.0,37.38,37.45,1701100.0],["2016-08-24",37.33,37.84,37.15,37.32,2468800.0],["2016-08-25",37.15,37.28,36.8,37.04,2584900.0],["2016-08-26",37.32,38.14,37.25,37.53,2969700.0],["2016-08-29",37.69,38.04,37.5,37.59,2203200.0],["2016-08-30",37.5,38.28,37.5,38.25,2310500.0],["2016-08-31",37.76,37.89,37.28,37.82,2700000.0],["2016-09-01",37.82,38.47,37.67,38.44,2409400.0],["2016-09-02",38.49,39.09,38.11,38.18,2501200.0],["2016-09-06",38.47,39.31,38.12,38.98,3331800.0],["2016-09-07",39.0,39.1,38.0,38.49,2198400.0],["2016-09-08",37.78,38.58,37.51,38.47,2945200.0],["2016-09-09",38.24,38.44,37.13,37.13,2727000.0],["2016-09-12",36.9,37.5,36.37,37.43,2470100.0],["2016-09-13",37.07,37.2,36.17,36.42,2660000.0],["2016-09-14",36.31,36.45,34.5,35.03,5061900.0],["2016-09-15",35.0,35.4,34.5,35.35,4546600.0],["2016-09-16",35.15,35.45,34.37,34.82,3227200.0],["2016-09-19",35.0,35.2,34.4,34.42,2546200.0],["2016-09-20",34.65,34.65,33.74,34.0,2839900.0],["2016-09-21",34.1,34.57,33.86,34.03,2537900.0],["2016-09-22",34.36,35.88,34.08,35.42,4032400.0],["2016-09-23",35.37,37.45,35.36,37.06,4412900.0],["2016-09-26",36.87,37.43,36.35,37.25,3196800.0],["2016-09-27",37.38,39.11,37.3,39.09,4312500.0],["2016-09-28",39.01,39.67,38.24,39.08,3294800.0],["2016-09-29",39.06,40.33,38.9,39.08,3488100.0],["2016-09-30",39.22,39.85,39.03,39.49,2818100.0],["2016-10-03",39.65,39.65,38.38,38.57,2388400.0],["2016-10-04",38.63,38.75,37.87,38.21,2376200.0],["2016-10-05",38.52,39.88,38.45,39.74,2665100.0],["2016-10-06",39.94,40.05,39.06,39.75,2082600.0],["2016-10-07",38.82,39.1,37.23,37.58,4532400.0],["2016-10-10",37.8,38.67,37.69,38.58,2008000.0],["2016-10-11",38.56,38.99,38.01,38.28,1447900.0],["2016-10-12",38.12,38.32,37.47,38.24,1349500.0],["2016-10-13",37.75,39.09,37.49,38.68,1794200.0],["2016-10-14",39.01,39.95,39.01,39.47,1974400.0],["2016-10-17",39.5,39.73,38.62,39.3,1971200.0],["2016-10-18",39.67,39.97,39.18,39.57,1899400.0],["2016-10-19",39.66,42.5,39.55,41.92,4860400.0],["2016-10-20",41.51,42.18,41.17,42.08,2791000.0],["2016-10-21",41.92,42.32,41.33,42.25,2664500.0],["2016-10-24",42.43,42.9,40.75,40.87,2521200.0],["2016-10-25",40.99,41.28,40.35,40.68,2526000.0],["2016-10-26",40.5,41.54,40.4,41.11,1525900.0],["2016-10-27",41.52,41.7,40.79,41.06,1614700.0],["2016-10-28",41.09,41.33,40.17,40.65,2284000.0],["2016-10-31",40.7,41.14,40.39,40.49,1696600.0],["2016-11-01",40.57,41.25,40.28,41.05,2798300.0],["2016-11-02",40.8,41.23,40.32,40.58,3735600.0],["2016-11-03",38.5,38.6,32.9,34.51,19076600.0],["2016-11-04",34.38,34.4,32.41,32.48,7940700.0],["2016-11-07",33.63,34.1,33.32,33.76,4627100.0],["2016-11-08",33.73,33.85,32.86,33.49,3343400.0],["2016-11-09",30.91,32.76,30.85,32.1,7958800.0],["2016-11-10",32.42,32.74,31.03,31.95,4974700.0],["2016-11-11",31.57,32.21,31.35,32.06,3493500.0],["2016-11-14",32.38,33.44,32.19,33.08,3603000.0],["2016-11-15",33.16,33.49,32.56,33.19,3807100.0],["2016-11-16",33.03,33.13,32.28,32.82,3913700.0],["2016-11-17",29.05,32.49,28.6,31.16,12617000.0],["2016-11-18",30.54,30.95,29.05,29.21,7522600.0],["2016-11-21",29.41,29.67,28.88,29.38,4460300.0],["2016-11-22",29.47,30.0,29.29,29.66,3961200.0],["2016-11-23",29.45,29.82,28.84,29.78,2466400.0],["2016-11-25",29.8,31.06,29.79,30.6,2350200.0],["2016-11-28",30.71,31.47,30.57,31.11,2808000.0],["2016-11-29",31.1,31.39,29.77,29.95,4011300.0],["2016-11-30",30.33,30.75,29.81,30.32,2903300.0],["2016-12-01",30.47,30.8,29.65,30.14,2363700.0],["2016-12-02",30.22,30.71,29.99,30.15,2310300.0],["2016-12-05",30.18,32.52,30.18,32.35,4769800.0],["2016-12-06",32.46,32.5,31.31,32.05,2946400.0],["2016-12-07",32.17,33.87,31.85,33.59,3445400.0],["2016-12-08",33.74,33.78,32.78,33.17,2276100.0],["2016-12-09",33.31,33.83,33.07,33.54,2052900.0],["2016-12-12",33.59,34.28,33.39,33.7,1919000.0],["2016-12-13",33.87,33.99,33.03,33.62,1859800.0],["2016-12-14",33.63,33.69,32.47,32.54,2150400.0],["2016-12-15",32.64,33.06,32.07,32.61,1299400.0],["2016-12-16",32.77,35.11,32.61,35.11,5523100.0],["2016-12-19",35.0,35.41,34.56,34.98,2504900.0],["2016-12-20",35.07,35.52,34.17,34.47,2044900.0],["2016-12-21",34.5,34.65,33.18,33.2,2087300.0],["2016-12-22",33.05,33.1,32.08,32.68,2130400.0],["2016-12-23",32.62,32.98,32.25,32.62,1056500.0],["2016-12-27",32.75,34.22,32.73,33.99,1965700.0],["2016-12-28",34.1,34.23,32.71,32.8,1739300.0],["2016-12-29",32.85,33.21,32.41,32.57,1687200.0],["2016-12-30",32.6,32.79,31.94,32.09,2076100.0],["2017-01-03",32.61,33.66,32.1,33.54,2664800.0],["2017-01-04",33.69,34.51,33.6,34.17,2478500.0],["2017-01-05",33.87,34.16,33.5,33.88,1954900.0],["2017-01-06",34.07,34.08,33.3,33.32,1277400.0],["2017-01-09",33.38,33.7,33.02,33.57,1217500.0],["2017-01-10",33.59,33.78,33.01,33.39,1198000.0],["2017-01-11",33.34,35.25,33.21,35.0,3155400.0],["2017-01-12",35.05,35.11,34.25,34.87,1303600.0],["2017-01-13",34.91,36.41,34.73,35.75,1998900.0],["2017-01-17",35.69,36.09,34.99,35.17,1928800.0],["2017-01-18",35.22,35.33,34.1,34.41,1462700.0],["2017-01-19",34.5,35.13,34.16,34.42,1459800.0],["2017-01-20",34.64,35.24,34.51,34.75,1260800.0],["2017-01-23",34.75,34.79,33.12,33.66,1926000.0],["2017-01-24",33.88,33.88,32.47,32.53,2781900.0],["2017-01-25",32.69,33.18,32.59,32.9,1532500.0],["2017-01-26",32.83,33.14,32.11,32.28,1871100.0],["2017-01-27",32.59,32.78,31.38,31.48,2380400.0],["2017-01-30",31.32,31.35,30.61,31.02,2146700.0],["2017-01-31",30.83,31.2,30.34,31.19,1656600.0],["2017-02-01",31.4,31.9,30.8,31.79,1804700.0],["2017-02-02",31.72,32.17,31.42,31.59,1759100.0],["2017-02-03",31.75,32.28,31.67,32.15,1287400.0],["2017-02-06",32.41,32.41,31.79,32.13,1004100.0],["2017-02-07",32.14,32.21,31.57,31.79,1063900.0],["2017-02-08",31.64,31.7,31.11,31.55,939600.0],["2017-02-09",31.71,32.6,31.65,32.23,1300200.0],["2017-02-10",32.22,33.38,31.99,32.85,2081400.0],["2017-02-13",33.15,33.76,32.89,33.33,1504100.0],["2017-02-14",33.25,33.96,32.79,33.92,1605500.0],["2017-02-15",34.04,34.82,33.73,34.73,2310400.0],["2017-02-16",34.2,35.47,33.75,34.11,2904100.0],["2017-02-17",34.05,34.9,33.5,34.84,2396800.0],["2017-02-21",35.39,36.86,35.14,36.62,5234500.0],["2017-02-22",35.51,36.15,33.49,33.57,10948700.0],["2017-02-23",33.69,37.84,33.69,37.19,11859200.0],["2017-02-24",36.43,38.5,36.36,37.9,5720000.0],["2017-02-27",38.07,38.17,37.01,37.83,3008400.0],["2017-02-28",36.64,37.69,36.01,36.19,3329800.0],["2017-03-01",36.54,36.88,34.72,35.02,3713300.0],["2017-03-02",35.1,35.88,34.81,35.52,2126000.0],["2017-03-03",35.63,35.65,34.28,34.61,2209200.0],["2017-03-06",34.43,34.5,33.04,33.33,2150900.0],["2017-03-07",33.14,33.49,32.47,32.63,1857800.0],["2017-03-08",32.77,33.17,32.51,32.66,1432600.0],["2017-03-09",32.56,32.77,32.12,32.48,1226300.0],["2017-03-10",32.52,32.85,32.03,32.4,1398800.0],["2017-03-13",32.11,32.86,31.93,32.84,2121800.0],["2017-03-14",32.54,32.58,31.97,32.07,2499000.0],["2017-03-15",32.06,33.15,31.86,33.0,2381100.0],["2017-03-16",33.18,34.05,32.86,32.98,1965200.0],["2017-03-17",32.98,33.25,31.81,31.83,18504500.0],["2017-03-20",32.12,32.12,29.71,30.34,8046900.0],["2017-03-21",30.07,30.35,29.01,29.04,4862000.0],["2017-03-22",29.0,29.16,28.05,28.87,4858200.0],["2017-03-23",28.85,29.25,28.51,28.58,2599300.0],["2017-03-24",28.65,28.85,28.11,28.31,3326000.0],["2017-03-27",28.12,28.55,27.75,28.23,2421800.0],["2017-03-28",28.05,28.53,28.04,28.28,2423400.0],["2017-03-29",28.33,28.65,28.01,28.03,2471000.0],["2017-03-30",27.91,28.09,27.12,27.47,3541500.0],["2017-03-31",27.5,27.89,27.08,27.1,3718600.0],["2017-04-03",27.17,27.25,26.22,26.33,4870500.0],["2017-04-04",26.29,27.65,26.08,26.82,5850600.0],["2017-04-05",27.0,27.4,26.55,26.58,3576000.0],["2017-04-06",26.04,27.5,25.56,26.62,4492400.0],["2017-04-07",26.6,27.05,26.45,26.81,3175400.0],["2017-04-10",26.83,28.22,26.81,27.97,4673100.0],["2017-04-11",28.0,28.24,27.67,28.1,3002100.0],["2017-04-12",28.1,28.17,27.66,27.91,2604900.0],["2017-04-13",27.86,28.06,27.41,27.42,2425400.0],["2017-04-17",27.42,27.65,27.0,27.34,1811900.0],["2017-04-18",27.11,27.27,26.71,26.89,2132200.0],["2017-04-19",27.05,27.27,26.51,26.54,2093200.0],["2017-04-20",26.75,27.02,26.41,26.74,2494300.0],["2017-04-21",26.71,27.0,26.68,26.8,2033300.0],["2017-04-24",27.28,27.44,26.78,27.08,2513600.0],["2017-04-25",27.28,28.05,27.08,27.54,2465300.0],["2017-04-26",27.52,29.2,27.41,28.99,5850600.0],["2017-04-27",29.51,29.96,28.38,29.44,5508500.0],["2017-04-28",29.45,30.5,29.24,29.55,4188100.0],["2017-05-01",29.99,30.03,29.23,29.55,2902700.0],["2017-05-02",29.8,30.71,29.41,30.32,5719000.0],["2017-05-03",32.5,36.27,32.15,33.91,17584000.0],["2017-05-04",34.9,34.97,33.81,34.24,5844000.0],["2017-05-05",34.2,34.93,33.55,34.54,4045500.0],["2017-05-08",34.54,35.42,34.18,35.15,3289500.0],["2017-05-09",35.17,36.21,34.44,35.78,3094800.0],["2017-05-10",35.63,36.86,35.51,36.57,3640000.0],["2017-05-11",36.43,37.1,36.07,36.62,2198900.0],["2017-05-12",36.59,36.6,35.75,36.38,2046700.0],["2017-05-15",36.55,37.67,36.34,37.21,2570700.0],["2017-05-16",37.26,37.3,36.57,36.78,1788200.0],["2017-05-17",36.06,36.49,34.95,34.98,3244200.0],["2017-05-18",34.58,35.38,33.27,34.96,6435500.0],["2017-05-19",35.19,36.68,35.12,36.34,3217100.0],["2017-05-22",36.07,36.67,35.86,36.43,2450800.0],["2017-05-23",36.55,37.4,36.34,36.47,2659000.0],["2017-05-24",37.0,39.28,36.73,38.9,5135100.0],["2017-05-25",38.9,39.1,37.67,37.94,3474200.0],["2017-05-26",37.83,37.93,36.79,36.84,3970900.0],["2017-05-30",37.7,39.92,37.4,39.5,5728500.0],["2017-05-31",39.13,39.45,37.76,38.51,2921700.0],["2017-06-01",38.61,39.36,38.01,38.32,3669100.0],["2017-06-02",38.36,38.78,37.86,38.33,1573900.0],["2017-06-05",38.15,38.23,37.27,37.67,1621300.0],["2017-06-06",37.47,37.86,36.97,37.44,2587300.0],["2017-06-07",37.7,37.85,36.63,36.94,2199600.0],["2017-06-08",37.12,37.97,36.85,37.8,2267600.0],["2017-06-09",37.8,37.97,36.37,36.65,2200900.0],["2017-06-12",36.27,37.46,36.11,36.4,2201200.0],["2017-06-13",36.65,37.01,36.25,36.46,2086900.0],["2017-06-14",36.45,36.5,35.75,36.19,1699700.0],["2017-06-15",35.5,36.18,35.35,35.73,1477100.0],["2017-06-16",35.73,36.04,35.33,35.83,1971600.0],["2017-06-19",36.03,36.42,35.56,36.35,1766400.0],["2017-06-20",36.3,36.59,35.38,35.45,1599900.0],["2017-06-21",35.55,37.52,35.55,37.23,2367400.0],["2017-06-22",37.94,39.72,37.22,38.42,4156900.0],["2017-06-23",38.36,40.55,37.93,39.74,4798000.0],["2017-06-26",39.8,40.94,39.6,40.17,2755100.0],["2017-06-27",39.88,40.43,39.21,40.05,2233300.0],["2017-06-28",40.31,41.17,39.78,40.49,2437700.0],["2017-06-29",40.37,40.66,39.2,40.08,2019700.0],["2017-06-30",40.06,40.37,39.72,39.88,1295200.0],["2017-07-03",39.92,40.87,39.81,40.07,1053900.0],["2017-07-05",40.29,40.47,39.02,39.04,1572400.0],["2017-07-06",38.88,39.39,38.36,38.67,1481600.0],["2017-07-07",38.78,39.56,38.71,39.4,1142200.0],["2017-07-10",39.37,39.76,39.11,39.54,1072100.0],["2017-07-11",39.6,39.85,39.24,39.81,1225600.0],["2017-07-12",40.2,41.95,40.18,41.79,3303500.0],["2017-07-13",41.9,41.9,40.77,41.53,2052900.0],["2017-07-14",41.62,43.4,41.6,42.94,2926700.0],["2017-07-17",43.0,43.0,42.42,42.72,2738600.0],["2017-07-18",42.8,44.66,42.54,44.02,2868300.0],["2017-07-19",45.04,46.75,45.0,45.67,4849100.0],["2017-07-20",45.85,46.64,44.92,46.27,3234400.0],["2017-07-21",46.03,46.28,45.04,45.15,2192600.0],["2017-07-24",45.21,45.39,44.61,44.98,1805100.0],["2017-07-25",45.61,45.83,45.03,45.46,2086300.0],["2017-07-26",45.95,45.95,45.37,45.44,1689400.0],["2017-07-27",46.0,46.25,44.19,44.81,4288600.0],["2017-07-28",48.82,49.75,47.44,48.87,9311200.0],["2017-07-31",48.91,49.58,47.95,49.31,3833300.0],["2017-08-01",49.85,50.21,49.18,49.65,2434300.0],["2017-08-02",49.1,49.1,47.31,48.63,2785100.0],["2017-08-03",48.89,48.89,47.07,47.3,2191700.0],["2017-08-04",47.36,48.38,47.32,47.98,1407800.0],["2017-08-07",48.11,49.0,48.03,48.57,1431700.0],["2017-08-08",48.66,48.96,47.56,47.84,1512500.0],["2017-08-09",47.5,47.89,47.03,47.43,1153800.0],["2017-08-10",47.24,47.38,46.45,46.75,1296100.0],["2017-08-11",46.57,47.8,46.53,47.54,1013900.0],["2017-08-14",47.55,49.04,47.13,48.87,1561800.0],["2017-08-15",48.98,49.65,48.38,49.09,1292000.0],["2017-08-16",49.82,50.12,48.92,49.07,1840000.0],["2017-08-17",48.85,49.58,47.69,47.77,1167400.0],["2017-08-18",47.8,48.72,47.26,48.06,983300.0],["2017-08-21",48.16,48.43,45.76,45.96,2383600.0],["2017-08-22",46.28,47.07,46.07,46.59,1704200.0],["2017-08-23",46.1,46.87,45.89,46.48,1026900.0],["2017-08-24",46.61,47.44,46.41,47.2,1290800.0],["2017-08-25",47.37,47.73,47.22,47.42,816100.0],["2017-08-28",47.51,48.26,47.21,48.02,1220000.0],["2017-08-29",47.31,48.54,46.91,48.4,1564200.0],["2017-08-30",48.48,48.96,48.06,48.09,1707000.0],["2017-08-31",48.24,48.25,46.62,46.96,1673800.0],["2017-09-01",47.01,48.2,47.01,47.84,1207800.0],["2017-09-05",47.68,48.28,47.18,47.86,1186300.0],["2017-09-06",48.03,48.23,47.35,47.35,890100.0],["2017-09-07",47.57,47.69,47.05,47.45,850000.0],["2017-09-08",47.35,48.15,46.52,46.91,1339800.0],["2017-09-11",47.22,47.73,47.06,47.16,1062200.0],["2017-09-12",47.21,47.84,46.61,47.48,1272300.0],["2017-09-13",47.45,47.61,46.57,46.83,1108300.0],["2017-09-14",46.75,48.63,46.61,48.43,1766700.0],["2017-09-15",50.01,51.84,49.38,50.45,5396200.0],["2017-09-18",50.85,50.95,48.46,48.54,2761900.0],["2017-09-19",49.06,49.58,47.82,48.86,2245600.0],["2017-09-20",48.95,49.25,46.84,48.85,4322800.0],["2017-09-21",48.86,48.95,46.92,48.76,3036600.0],["2017-09-22",49.01,53.0,47.5,51.41,8981400.0],["2017-09-25",51.21,51.65,46.61,46.88,5590200.0],["2017-09-26",47.12,47.92,45.63,46.17,3846600.0],["2017-09-27",46.31,47.22,45.85,47.05,2840400.0],["2017-09-28",46.91,47.21,45.26,46.14,2353500.0],["2017-09-29",46.0,46.62,45.75,45.88,1588500.0],["2017-10-02",46.3,47.24,45.27,47.18,2174800.0],["2017-10-03",47.0,47.46,46.54,47.23,1335600.0],["2017-10-04",46.86,48.14,46.8,47.65,1400600.0],["2017-10-05",47.8,48.87,47.75,47.93,1490200.0],["2017-10-06",47.85,48.37,47.76,48.21,1113300.0],["2017-10-09",48.19,48.45,46.73,46.91,1420000.0],["2017-10-10",47.17,47.67,46.78,47.67,1112200.0],["2017-10-11",47.48,47.66,46.76,47.2,1068200.0],["2017-10-12",46.95,47.6,46.8,47.11,951300.0],["2017-10-13",47.21,48.16,47.05,47.6,942900.0],["2017-10-16",47.67,48.08,47.15,47.31,976200.0],["2017-10-17",47.21,47.48,46.09,47.24,1500000.0],["2017-10-18",47.52,48.34,46.86,46.94,1232500.0],["2017-10-19",46.51,47.66,46.16,47.64,1271400.0],["2017-10-20",47.62,47.81,47.25,47.73,1396600.0],["2017-10-23",47.89,49.22,47.86,48.92,2045900.0],["2017-10-24",49.1,49.69,48.52,48.61,1204500.0],["2017-10-25",48.92,48.92,46.78,47.39,1957500.0],["2017-10-26",47.38,48.08,46.88,47.92,2102100.0],["2017-10-27",52.1,58.97,51.71,57.67,15842100.0],["2017-10-30",57.33,61.47,56.55,60.43,7771400.0],["2017-10-31",60.43,61.05,53.09,54.82,9750800.0],["2017-11-01",55.36,57.87,54.71,57.21,5258300.0],["2017-11-02",57.58,58.53,56.71,57.87,2726300.0],["2017-11-03",57.82,60.29,57.53,59.87,3133400.0],["2017-11-06",59.72,62.57,59.72,61.47,3871900.0],["2017-11-07",61.6,62.19,60.62,60.96,2285500.0],["2017-11-08",60.75,62.24,60.08,61.79,2294300.0],["2017-11-09",61.16,61.75,60.16,60.54,1662700.0],["2017-11-10",60.3,62.56,60.16,61.59,1952500.0],["2017-11-13",60.97,62.05,60.86,61.57,1198600.0],["2017-11-14",61.48,62.22,60.56,61.28,1151500.0],["2017-11-15",60.75,61.59,60.33,60.6,1363600.0],["2017-11-16",60.96,61.56,60.2,60.35,1308200.0],["2017-11-17",60.76,60.8,59.53,60.18,1314200.0],["2017-11-20",60.44,61.15,59.67,61.06,1342200.0],["2017-11-21",61.38,61.49,59.95,60.24,1067300.0],["2017-11-22",60.11,60.84,59.54,60.51,1677900.0],["2017-11-24",60.83,60.96,60.17,60.61,466800.0],["2017-11-27",60.83,63.1,60.28,61.65,2040400.0],["2017-11-28",62.0,62.6,61.5,62.13,1367100.0],["2017-11-29",62.06,62.43,58.77,60.02,1868400.0],["2017-11-30",60.68,62.24,59.3,62.1,1620800.0],["2017-12-01",61.68,61.9,59.25,60.3,1784400.0],["2017-12-04",60.4,60.71,56.13,57.27,4210800.0],["2017-12-05",57.14,62.03,56.81,61.21,5429200.0],["2017-12-06",62.08,65.43,62.05,63.24,4665800.0],["2017-12-07",64.0,68.7,63.54,68.43,4910600.0],["2017-12-08",68.96,70.27,68.27,70.02,3628800.0],["2017-12-11",71.4,71.8,69.15,70.05,3810500.0],["2017-12-12",70.02,71.19,68.68,68.91,2518500.0],["2017-12-13",69.2,69.93,68.35,68.48,1848600.0],["2017-12-14",68.47,68.8,67.43,67.89,1529800.0],["2017-12-15",67.87,69.75,67.27,68.96,2921900.0],["2017-12-18",69.93,70.78,69.65,70.63,1301000.0],["2017-12-19",70.38,70.92,68.72,69.15,1407500.0],["2017-12-20",69.41,69.74,67.9,68.69,893700.0],["2017-12-21",68.5,69.45,68.37,69.11,851800.0],["2017-12-22",69.0,69.5,68.49,68.85,775900.0],["2017-12-26",68.47,68.79,67.32,68.04,971600.0],["2017-12-27",67.55,69.02,66.61,68.84,1146300.0],["2017-12-28",69.07,69.98,67.91,68.35,946000.0],["2017-12-29",68.5,68.67,67.47,67.52,1499600.0],["2018-01-02",67.84,70.5,67.84,70.43,1752200.0],["2018-01-03",70.87,71.59,69.02,69.8,1924000.0],["2018-01-04",70.0,70.2,66.2,69.14,3032700.0],["2018-01-05",69.0,69.59,68.25,69.17,1020600.0],["2018-01-08",69.25,70.13,67.7,69.62,1066900.0],["2018-01-09",69.82,70.2,68.39,70.02,1286100.0],["2018-01-10",69.37,70.03,68.92,69.64,1448800.0],["2018-01-11",70.36,76.61,70.3,76.27,6341200.0],["2018-01-12",75.56,75.78,72.36,73.41,4033500.0],["2018-01-16",74.09,74.15,70.19,71.22,2025800.0],["2018-01-17",71.74,72.55,70.56,72.0,1588000.0],["2018-01-18",70.94,72.39,70.1,71.09,1464700.0],["2018-01-19",70.99,71.4,69.41,70.03,1430100.0],["2018-01-22",69.99,71.31,68.74,68.96,1969900.0],["2018-01-23",71.49,74.86,67.11,68.48,8717000.0],["2018-01-24",68.92,69.89,67.64,68.98,2208900.0],["2018-01-25",69.45,71.16,69.0,70.44,1915700.0],["2018-01-26",71.0,71.17,69.36,70.56,1278400.0],["2018-01-29",69.5,70.17,67.63,68.35,2456700.0],["2018-01-30",67.3,68.32,66.04,67.09,1886600.0],["2018-01-31",67.89,68.3,66.66,67.17,989100.0],["2018-02-01",66.65,68.37,66.54,67.55,1102400.0],["2018-02-02",66.85,67.43,66.37,66.44,1225300.0],["2018-02-05",64.01,66.72,61.25,63.5,2474600.0],["2018-02-06",61.5,65.0,61.05,63.48,2582800.0],["2018-02-07",63.48,64.47,62.83,62.94,1030800.0],["2018-02-08",63.04,63.53,60.68,60.69,1632000.0],["2018-02-09",61.42,62.57,58.8,61.22,2379800.0],["2018-02-12",61.26,63.38,60.8,62.52,2905300.0],["2018-02-13",62.38,64.45,62.2,64.22,1730300.0],["2018-02-14",64.17,65.77,63.71,65.24,1501800.0],["2018-02-15",65.8,66.31,63.9,65.82,1143400.0],["2018-02-16",65.65,66.67,65.13,65.85,1192000.0],["2018-02-20",66.01,67.55,66.0,66.58,1484600.0],["2018-02-21",67.23,67.71,66.2,66.7,1539000.0],["2018-02-22",66.6,67.55,65.6,66.28,2682300.0],["2018-02-23",65.56,66.02,60.41,61.79,6224000.0],["2018-02-26",62.05,65.11,62.01,65.1,2796300.0],["2018-02-27",65.15,65.25,63.45,63.48,1224800.0],["2018-02-28",63.34,63.48,62.27,62.85,1477100.0],["2018-03-01",63.3,63.51,61.39,62.09,1394100.0],["2018-03-02",61.3,64.4,61.14,64.33,1223500.0],["2018-03-05",63.97,66.35,63.59,66.05,1834600.0],["2018-03-06",66.65,68.04,66.47,67.45,2038800.0],["2018-03-07",66.63,69.28,66.57,67.95,1711500.0],["2018-03-08",68.01,68.64,67.01,67.69,859200.0],["2018-03-09",68.05,68.44,67.41,67.9,1050800.0],["2018-03-12",68.12,70.75,68.01,70.05,1636600.0],["2018-03-13",70.48,70.57,68.69,69.15,1163900.0],["2018-03-14",69.2,70.07,68.5,69.52,1045500.0],["2018-03-15",69.58,69.58,68.36,68.74,821500.0],["2018-03-16",69.37,72.37,69.3,69.87,2909100.0],["2018-03-19",69.53,71.5,69.3,71.26,1550900.0],["2018-03-20",71.41,73.12,70.78,73.0,1680100.0],["2018-03-21",72.99,74.68,71.95,73.87,1732700.0],["2018-03-22",72.94,73.73,71.82,72.09,1417400.0],["2018-03-23",72.01,72.01,70.56,70.65,1581000.0],["2018-03-26",71.85,74.22,71.3,74.02,1286000.0],["2018-03-27",74.1,74.59,71.16,71.51,1299600.0],["2018-03-28",71.33,72.17,68.82,69.32,1628900.0],["2018-03-29",69.83,71.72,69.19,70.98,1088200.0],["2018-04-02",70.73,71.18,68.64,69.39,1018200.0],["2018-04-03",69.85,70.06,67.01,69.76,1266800.0],["2018-04-04",67.99,70.26,67.33,70.19,1036600.0],["2018-04-05",70.69,72.05,70.25,71.64,981200.0],["2018-04-06",71.06,72.36,69.07,69.7,1266500.0],["2018-04-09",70.32,72.0,70.1,70.85,1130900.0],["2018-04-10",72.0,72.8,70.48,70.79,1079100.0],["2018-04-11",70.55,71.9,69.12,71.25,882800.0],["2018-04-12",71.4,71.89,71.02,71.23,599300.0],["2018-04-13",71.4,71.63,70.32,70.68,585900.0],["2018-04-16",71.04,71.11,69.74,70.12,805400.0],["2018-04-17",70.53,72.88,70.21,72.68,1436500.0],["2018-04-18",75.0,78.95,74.79,77.58,4088800.0],["2018-04-19",77.05,77.28,75.21,76.96,1787300.0],["2018-04-20",77.0,77.0,74.86,75.51,1463300.0],["2018-04-23",76.01,76.14,73.97,74.37,1222000.0],["2018-04-24",75.19,76.15,73.07,74.07,1187400.0],["2018-04-25",73.82,74.36,71.35,73.58,1164700.0],["2018-04-26",74.57,75.43,73.71,75.08,1439500.0],["2018-04-27",76.0,81.72,75.82,77.95,3826000.0],["2018-04-30",78.11,78.5,70.63,70.91,5367500.0],["2018-05-01",71.0,71.29,67.29,67.51,3698700.0],["2018-05-02",67.49,69.13,67.28,68.02,2043700.0],["2018-05-03",67.28,67.81,65.05,65.98,2158700.0],["2018-05-04",65.66,66.79,65.07,66.37,1293000.0],["2018-05-07",66.85,67.98,65.73,67.15,1966000.0],["2018-05-08",66.75,67.53,66.62,67.26,1042300.0],["2018-05-09",67.1,69.71,67.09,69.43,2244000.0],["2018-05-10",71.7,74.0,70.77,73.01,3183000.0],["2018-05-11",73.18,73.67,71.74,72.78,1181400.0],["2018-05-14",73.34,75.75,73.01,73.54,1682100.0],["2018-05-15",72.92,75.14,72.03,73.44,2310300.0],["2018-05-16",73.43,74.57,72.52,72.77,1302000.0],["2018-05-17",72.45,72.98,70.98,71.39,1653100.0],["2018-05-18",71.01,71.87,69.7,70.0,1502700.0],["2018-05-21",70.55,71.72,70.31,70.92,1262900.0],["2018-05-22",71.3,71.61,69.93,69.99,824000.0],["2018-05-23",69.25,69.81,67.74,68.42,1294700.0],["2018-05-24",68.56,68.8,67.48,68.37,699900.0],["2018-05-25",68.07,68.87,67.47,68.25,862100.0],["2018-05-29",67.8,69.72,67.64,69.21,1085400.0],["2018-05-30",69.5,69.89,68.21,69.04,1214900.0],["2018-05-31",69.26,69.75,67.56,67.61,1195400.0],["2018-06-01",68.06,68.4,65.64,65.93,2169100.0],["2018-06-04",66.09,66.39,60.92,61.74,5395400.0],["2018-06-05",59.88,60.89,57.62,58.24,8140400.0],["2018-06-06",56.6,56.88,52.61,55.53,12046600.0],["2018-06-07",53.71,55.1,52.11,53.28,7036900.0],["2018-06-08",53.31,54.79,52.3,52.67,4084500.0],["2018-06-11",53.1,53.4,51.42,51.82,4872600.0],["2018-06-12",52.17,54.5,51.86,53.85,8217300.0],["2018-06-13",54.25,54.25,52.28,52.69,4360100.0],["2018-06-14",52.68,54.13,52.57,53.71,2808300.0],["2018-06-15",53.34,53.5,50.23,51.06,7092700.0],["2018-06-18",50.7,52.51,50.55,51.83,2762400.0],["2018-06-19",51.63,52.6,51.22,52.23,1996700.0],["2018-06-20",52.83,52.85,51.26,51.67,1834100.0],["2018-06-21",51.8,53.0,51.5,52.31,1962200.0],["2018-06-22",52.51,54.88,52.07,52.65,3575600.0],["2018-06-25",54.97,55.7,51.8,52.64,5837000.0],["2018-06-26",52.29,52.74,50.92,51.91,2737200.0],["2018-06-27",52.28,52.69,50.97,50.98,1682100.0],["2018-06-28",50.8,52.38,50.57,52.13,1748500.0],["2018-06-29",52.25,53.13,52.25,52.66,2018800.0],["2018-07-02",52.28,54.25,51.7,53.05,2962600.0],["2018-07-03",53.37,53.68,52.18,52.36,1000800.0],["2018-07-05",52.51,53.35,51.77,53.3,1463300.0],["2018-07-06",53.3,54.74,52.67,54.53,1602500.0],["2018-07-09",54.69,54.92,53.3,54.83,1896500.0],["2018-07-10",55.04,55.75,54.89,55.22,1544100.0],["2018-07-11",54.66,54.8,53.97,54.72,866700.0],["2018-07-12",55.26,55.29,54.04,54.7,1414700.0],["2018-07-13",54.55,55.06,53.85,54.06,1613200.0],["2018-07-16",54.06,54.55,53.51,54.01,1874500.0],["2018-07-17",53.55,54.07,53.39,53.75,1375100.0],["2018-07-18",53.86,54.32,52.56,54.0,1975800.0],["2018-07-19",53.73,54.62,53.52,53.88,1801600.0],["2018-07-20",53.85,54.32,53.37,53.48,1175800.0],["2018-07-23",53.02,53.35,52.4,52.62,1778600.0],["2018-07-24",52.99,53.78,52.42,53.05,1224400.0],["2018-07-25",53.09,54.09,52.78,54.04,1376600.0],["2018-07-26",53.83,54.77,53.45,53.67,1939700.0],["2018-07-27",50.6,52.18,48.0,51.65,6612600.0],["2018-07-30",51.56,52.68,50.86,51.57,2150800.0],["2018-07-31",51.95,53.11,51.57,52.35,1629700.0],["2018-08-01",53.15,53.67,52.4,53.38,1339700.0],["2018-08-02",52.92,54.15,52.46,53.59,1063500.0],["2018-08-03",53.5,53.92,52.06,52.84,1440900.0],["2018-08-06",52.7,53.67,52.49,53.57,665200.0],["2018-08-07",53.74,54.36,53.2,53.6,991600.0],["2018-08-08",53.42,54.57,53.07,54.46,1026200.0],["2018-08-09",54.46,55.24,54.01,54.45,1558000.0],["2018-08-10",53.97,54.05,52.42,52.79,1230800.0],["2018-08-13",52.74,53.04,52.33,52.47,972800.0],["2018-08-14",52.63,52.64,51.21,52.01,1280100.0],["2018-08-15",51.7,51.7,50.12,50.7,1566400.0],["2018-08-16",51.03,51.47,50.59,50.86,858500.0],["2018-08-17",50.94,51.11,49.97,51.0,1521900.0],["2018-08-20",50.89,52.76,50.89,52.32,1552700.0],["2018-08-21",52.64,53.48,52.46,52.93,1058100.0],["2018-08-22",52.94,53.75,52.47,52.55,939000.0],["2018-08-23",52.55,52.76,51.53,51.57,955600.0],["2018-08-24",51.59,52.5,51.59,52.08,751100.0],["2018-08-27",52.09,53.08,52.09,52.61,1019500.0],["2018-08-28",52.77,53.02,51.82,51.94,781600.0],["2018-08-29",52.0,53.45,52.0,53.07,1214600.0],["2018-08-30",52.77,53.21,52.11,52.16,791100.0],["2018-08-31",52.01,52.41,51.65,52.08,725800.0],["2018-09-04",51.96,52.22,51.07,51.31,801400.0],["2018-09-05",51.27,51.47,50.31,51.26,963500.0],["2018-09-06",51.26,51.59,49.45,50.15,1215100.0],["2018-09-07",49.95,50.03,48.37,48.51,1399300.0],["2018-09-10",48.86,48.96,48.14,48.16,1253700.0],["2018-09-11",48.0,48.65,47.59,48.45,965400.0],["2018-09-12",48.31,48.95,47.67,48.9,929400.0],["2018-09-13",49.03,49.68,48.26,48.41,1005300.0],["2018-09-14",48.32,48.74,47.92,48.21,987700.0],["2018-09-17",47.91,48.25,47.34,47.75,862600.0],["2018-09-18",47.81,50.01,47.81,49.55,1841900.0],["2018-09-19",50.25,50.35,48.93,49.6,970800.0],["2018-09-20",49.96,50.47,49.59,50.29,1322400.0],["2018-09-21",50.48,50.71,49.88,49.98,2254700.0],["2018-09-24",49.98,50.46,49.46,50.23,749400.0],["2018-09-25",50.14,50.27,49.4,49.65,809300.0],["2018-09-26",49.74,49.9,48.51,48.55,1029600.0],["2018-09-27",48.55,48.91,48.09,48.52,926900.0],["2018-09-28",48.58,48.59,47.69,48.42,924700.0],["2018-10-01",48.49,49.85,48.2,48.98,1238300.0],["2018-10-02",49.14,50.06,49.01,49.23,748100.0],["2018-10-03",49.44,49.69,48.18,48.3,1181400.0],["2018-10-04",48.08,48.29,47.17,47.65,1104000.0],["2018-10-05",47.63,47.77,46.23,46.97,888000.0],["2018-10-08",46.82,47.39,46.22,47.27,796300.0],["2018-10-09",47.11,47.4,46.53,47.13,829100.0],["2018-10-10",47.08,47.81,46.36,46.36,1495200.0],["2018-10-11",46.14,46.3,45.07,45.37,1295800.0],["2018-10-12",46.06,46.36,44.72,45.53,1106000.0],["2018-10-15",45.34,46.46,45.2,46.12,909300.0],["2018-10-16",46.38,47.7,46.31,47.61,1131100.0],["2018-10-17",47.72,48.0,46.49,47.22,1240800.0],["2018-10-18",47.26,47.49,46.53,46.71,1355800.0],["2018-10-19",46.98,47.35,45.9,46.59,1165000.0],["2018-10-22",46.6,46.73,45.01,45.35,1278000.0],["2018-10-23",44.65,44.84,42.95,44.19,1920700.0],["2018-10-24",44.36,44.87,42.4,42.43,1815000.0],["2018-10-25",43.29,43.81,42.17,43.52,2517300.0],["2018-10-26",40.75,42.95,39.15,39.38,5172900.0],["2018-10-29",40.25,40.29,36.51,36.92,4412700.0],["2018-10-30",37.06,39.83,36.64,39.78,4577100.0],["2018-10-31",40.17,42.16,39.64,41.8,2806800.0],["2018-11-01",41.49,41.93,40.33,41.46,3192400.0],["2018-11-02",41.73,43.13,41.73,43.0,1880300.0],["2018-11-05",44.02,46.09,43.93,43.93,3548600.0],["2018-11-06",43.82,44.06,42.57,42.83,1488200.0],["2018-11-07",43.23,44.46,43.0,44.17,1211100.0],["2018-11-08",43.88,44.1,42.45,42.67,1208600.0],["2018-11-09",42.25,42.52,41.49,42.22,1241000.0],["2018-11-12",42.1,43.32,41.52,42.71,1562400.0],["2018-11-13",42.95,43.33,42.0,42.45,2177100.0],["2018-11-14",43.0,43.49,42.03,42.54,1882900.0],["2018-11-15",42.31,44.17,42.24,44.08,1681400.0],["2018-11-16",43.25,44.68,43.17,44.37,1443900.0],["2018-11-19",44.13,44.89,43.51,43.94,1560600.0],["2018-11-20",43.0,43.04,41.82,42.05,1363600.0],["2018-11-21",42.66,42.9,42.04,42.6,991900.0],["2018-11-23",42.06,43.85,42.06,43.34,414200.0],["2018-11-26",43.69,44.35,43.23,43.43,1271400.0],["2018-11-27",43.21,45.2,43.04,44.87,1719500.0],["2018-11-28",45.5,46.09,44.1,45.4,1201600.0],["2018-11-29",45.33,45.68,44.03,44.34,1125200.0],["2018-11-30",44.21,44.68,43.74,44.45,878700.0],["2018-12-03",45.9,47.79,45.55,46.4,3413400.0],["2018-12-04",47.41,47.53,44.37,44.5,2326600.0],["2018-12-06",43.75,44.51,43.43,43.71,1524800.0],["2018-12-07",43.83,44.71,42.17,42.59,1908800.0],["2018-12-10",42.36,43.86,42.0,43.21,1565400.0],["2018-12-11",43.88,44.4,42.04,42.45,2204300.0],["2018-12-12",42.85,43.82,41.12,43.6,3564700.0],["2018-12-13",43.55,45.81,43.43,45.3,2721500.0],["2018-12-14",44.58,44.84,43.45,43.64,1839300.0],["2018-12-17",43.6,43.98,41.66,42.04,1696700.0],["2018-12-18",42.47,44.46,42.45,43.23,1890000.0],["2018-12-19",43.04,43.95,42.24,42.25,1711500.0],["2018-12-20",42.34,43.5,41.87,42.37,1895600.0],["2018-12-21",42.52,43.0,40.06,40.55,2825700.0],["2018-12-24",39.98,40.89,38.89,39.24,1051700.0],["2018-12-26",39.35,42.04,38.45,41.99,1969200.0],["2018-12-27",41.35,42.3,40.3,42.3,1200100.0],["2018-12-28",42.83,43.07,42.0,42.39,1363700.0],["2018-12-31",42.8,42.9,41.83,42.46,802100.0],["2019-01-02",41.63,43.1,41.41,42.56,1166900.0],["2019-01-03",43.97,44.63,42.7,43.44,2275200.0],["2019-01-04",43.98,46.6,43.98,46.32,2084100.0],["2019-01-07",46.46,47.74,45.66,45.79,1784000.0],["2019-01-08",46.78,47.0,45.35,46.23,1327600.0],["2019-01-09",46.53,47.63,46.27,46.96,1715000.0],["2019-01-10",46.6,47.93,46.32,47.74,1032100.0],["2019-01-11",47.54,47.85,46.86,47.5,1084200.0],["2019-01-14",46.9,47.38,46.58,46.73,1138300.0],["2019-01-15",47.01,47.2,46.61,46.86,1167500.0],["2019-01-16",47.03,47.82,46.87,47.3,1157400.0],["2019-01-17",47.25,48.65,47.01,48.38,2036000.0],["2019-01-18",48.5,49.38,47.85,47.94,1751000.0],["2019-01-22",47.62,47.86,45.94,46.21,1375400.0],["2019-01-23",46.76,46.99,45.77,46.54,1389200.0],["2019-01-24",46.24,48.86,46.14,48.6,1911100.0],["2019-01-25",48.84,50.1,48.63,49.86,1250900.0],["2019-01-28",49.3,50.84,49.05,50.7,1570700.0],["2019-01-29",50.89,50.89,50.04,50.08,1638900.0],["2019-01-30",50.5,50.98,50.05,50.71,935700.0],["2019-01-31",50.5,51.43,50.15,50.59,1249000.0],["2019-02-01",50.78,50.95,48.06,48.43,1977400.0],["2019-02-04",48.6,49.43,48.24,49.29,963800.0],["2019-02-05",49.23,49.45,48.65,49.31,1410500.0],["2019-02-06",49.6,50.45,48.86,48.89,1663000.0],["2019-02-07",48.52,49.36,47.54,48.0,1347200.0],["2019-02-08",47.62,48.42,47.16,48.1,1369200.0],["2019-02-11",48.14,49.95,48.14,49.72,1516000.0],["2019-02-12",50.42,50.88,50.04,50.26,1038900.0],["2019-02-13",50.52,50.97,50.1,50.64,756300.0],["2019-02-14",50.43,51.63,50.42,51.02,890800.0],["2019-02-15",50.73,51.21,48.76,49.18,2399700.0],["2019-02-19",49.23,52.24,49.11,52.06,2554500.0],["2019-02-20",52.17,52.61,51.24,51.69,2395700.0],["2019-02-21",51.71,52.49,51.55,51.95,2368200.0],["2019-02-22",51.01,53.84,50.6,53.73,4112400.0],["2019-02-25",54.12,55.38,51.63,51.77,3266200.0],["2019-02-26",51.54,52.32,51.22,51.89,2008300.0],["2019-02-27",51.68,52.5,51.38,52.38,1152800.0],["2019-02-28",52.24,53.57,52.02,52.55,1372300.0],["2019-03-01",53.08,54.0,52.83,53.41,1252800.0],["2019-03-04",53.51,53.68,51.8,52.49,1161500.0],["2019-03-05",52.52,53.12,51.96,52.19,755200.0],["2019-03-06",52.1,52.24,51.1,51.37,1204900.0],["2019-03-07",51.22,51.66,50.24,50.36,1442200.0],["2019-03-08",49.67,51.36,49.06,51.16,1673100.0],["2019-03-11",51.3,53.75,51.3,53.62,1748700.0],["2019-03-12",53.53,54.08,52.97,53.93,1141200.0],["2019-03-13",54.06,54.93,54.01,54.71,1483700.0],["2019-03-14",55.0,55.62,54.16,54.44,1383300.0],["2019-03-15",54.76,55.35,53.61,53.71,1489400.0],["2019-03-18",54.1,54.76,53.76,54.68,1190900.0],["2019-03-19",54.91,55.8,54.7,55.45,1528300.0],["2019-03-20",55.31,56.04,54.79,55.65,1647800.0],["2019-03-21",55.42,55.78,54.05,54.81,1468000.0],["2019-03-22",54.53,54.77,51.87,52.41,1948400.0],["2019-03-25",52.22,52.54,51.32,51.72,1252700.0],["2019-03-26",52.1,52.39,50.59,50.92,1396300.0],["2019-03-27",50.98,51.4,50.21,51.19,862000.0],["2019-03-28",51.21,52.08,51.0,52.02,1069200.0],["2019-03-29",52.68,53.0,52.35,52.84,904100.0],["2019-04-01",53.29,54.2,53.18,54.11,1303900.0],["2019-04-02",54.2,54.46,53.24,53.9,718100.0],["2019-04-03",54.43,55.49,54.3,54.85,1278300.0],["2019-04-04",54.94,55.39,54.73,55.38,807900.0],["2019-04-05",55.5,56.38,55.32,56.29,1338700.0],["2019-04-08",56.16,57.09,55.96,57.08,1289800.0],["2019-04-09",56.84,56.99,55.94,56.13,1051200.0],["2019-04-10",58.85,60.95,58.4,60.77,4914300.0],["2019-04-11",60.46,61.13,59.66,60.63,1583500.0],["2019-04-12",61.0,61.0,59.51,60.18,1256500.0],["2019-04-15",60.66,61.23,60.17,60.23,1007400.0],["2019-04-16",60.46,60.66,59.6,60.51,897500.0],["2019-04-17",61.07,61.2,60.22,60.66,1024300.0],["2019-04-18",60.88,61.1,59.73,59.85,987900.0],["2019-04-22",59.84,60.48,59.4,59.96,849000.0],["2019-04-23",59.97,61.93,59.94,61.62,1785700.0],["2019-04-24",61.6,62.66,61.52,61.82,1362600.0],["2019-04-25",61.67,62.0,60.23,61.25,1143800.0],["2019-04-26",60.85,61.76,60.2,61.54,802300.0],["2019-04-29",61.49,62.34,61.35,61.84,875900.0],["2019-04-30",61.39,62.06,60.7,61.53,962800.0],["2019-05-01",62.09,62.62,60.82,60.87,1261200.0],["2019-05-02",61.15,61.96,59.75,59.86,2017800.0],["2019-05-03",61.39,63.82,60.46,61.76,4455300.0],["2019-05-06",59.58,60.81,58.57,60.29,2110500.0],["2019-05-07",59.5,61.72,59.28,61.69,1968300.0],["2019-05-08",61.47,61.91,60.25,60.33,1854800.0],["2019-05-09",59.3,59.79,57.88,58.92,2025400.0],["2019-05-10",58.8,60.36,58.5,59.99,1216300.0],["2019-05-13",58.55,59.21,57.4,58.4,1058300.0],["2019-05-14",59.06,59.9,58.56,59.33,984600.0],["2019-05-15",58.64,60.03,58.6,59.86,947400.0],["2019-05-16",59.86,61.45,59.56,60.67,953000.0],["2019-05-17",59.85,60.4,58.34,58.38,1281400.0],["2019-05-20",58.12,58.12,56.92,57.77,1098800.0],["2019-05-21",58.13,59.32,58.13,58.94,864400.0],["2019-05-22",58.76,59.55,58.4,59.06,696000.0],["2019-05-23",58.22,58.48,56.86,57.33,1120500.0],["2019-05-24",57.63,58.52,57.2,57.31,677500.0],["2019-05-28",57.52,58.55,57.4,58.35,783800.0],["2019-05-29",57.67,58.0,56.54,57.86,792300.0],["2019-05-30",58.34,59.97,58.34,59.64,1155700.0],["2019-05-31",58.92,59.0,57.12,58.04,1418400.0],["2019-06-03",58.0,59.88,57.4,58.75,1083300.0],["2019-06-04",59.55,61.17,59.29,60.87,1246400.0],["2019-06-05",61.49,61.67,59.72,60.93,1316100.0],["2019-06-06",60.71,61.88,60.08,61.42,1180300.0],["2019-06-07",62.0,63.27,61.75,62.53,1002200.0],["2019-06-10",63.0,63.87,62.58,63.16,868500.0],["2019-06-11",64.0,65.28,63.66,64.25,1166000.0],["2019-06-12",64.26,64.26,59.71,59.88,2143000.0],["2019-06-13",60.97,62.56,60.75,62.15,1512100.0],["2019-06-14",61.64,61.95,61.01,61.24,702100.0],["2019-06-17",61.19,61.66,59.59,60.94,934900.0],["2019-06-18",61.55,63.64,61.55,62.87,1153600.0],["2019-06-19",62.98,63.32,62.19,62.78,657200.0],["2019-06-20",63.81,64.02,62.97,63.04,758500.0],["2019-06-21",62.87,63.33,62.0,62.91,788000.0],["2019-06-24",62.99,63.42,62.38,62.68,817100.0],["2019-06-25",62.69,63.22,61.5,61.76,847700.0],["2019-06-26",62.34,63.25,62.34,62.57,576300.0],["2019-06-27",62.41,65.66,62.41,65.47,1724600.0],["2019-06-28",65.85,66.05,64.92,65.68,1261600.0],["2019-07-01",66.3,67.2,65.68,66.13,1161200.0],["2019-07-02",65.94,66.67,65.56,66.65,762700.0],["2019-07-03",66.71,66.98,65.98,66.19,513000.0],["2019-07-05",65.45,66.86,64.86,66.84,645900.0],["2019-07-08",66.36,66.9,66.18,66.64,617700.0],["2019-07-09",66.71,67.89,66.58,67.11,679200.0],["2019-07-10",67.99,67.99,65.37,66.26,994300.0],["2019-07-11",66.79,66.9,65.58,66.11,578200.0],["2019-07-12",66.17,66.83,65.79,65.98,516000.0],["2019-07-15",66.13,66.22,65.37,66.0,697200.0],["2019-07-16",65.8,66.11,64.43,64.49,834700.0],["2019-07-17",64.58,65.48,64.43,64.81,772800.0],["2019-07-18",64.59,66.02,64.5,65.96,877200.0],["2019-07-19",66.02,67.2,65.98,66.53,878300.0],["2019-07-22",66.94,67.47,66.18,66.59,882300.0],["2019-07-23",67.09,67.12,65.42,66.4,1213600.0],["2019-07-24",66.27,66.53,65.05,66.04,1068100.0],["2019-07-25",66.02,66.31,65.04,65.57,742200.0],["2019-07-26",65.73,66.25,64.16,65.02,869800.0],["2019-07-29",65.07,66.1,64.63,66.05,775500.0],["2019-07-30",65.31,66.26,65.0,66.04,765300.0],["2019-07-31",66.67,66.8,64.09,64.49,1179800.0],["2019-08-01",65.52,69.24,65.52,66.83,4288400.0],["2019-08-02",67.25,67.5,64.57,66.63,2133600.0],["2019-08-05",64.48,64.75,59.67,62.01,2555500.0],["2019-08-06",62.68,63.3,62.13,62.8,1327300.0],["2019-08-07",62.46,64.06,61.8,63.87,1317000.0],["2019-08-08",64.04,65.21,63.37,64.76,1290000.0],["2019-08-09",64.51,64.71,63.49,63.5,924900.0],["2019-08-12",62.83,63.26,60.83,60.94,1200100.0],["2019-08-13",60.62,62.59,60.22,62.19,1430300.0],["2019-08-14",60.96,60.96,58.57,58.99,1565800.0],["2019-08-15",59.31,59.96,58.67,59.26,942000.0],["2019-08-16",60.04,62.15,60.04,61.69,1146500.0],["2019-08-19",62.93,63.69,61.68,63.07,1160900.0],["2019-08-20",62.65,63.72,61.91,63.08,1098900.0],["2019-08-21",64.11,64.83,63.33,63.87,738300.0],["2019-08-22",63.97,64.01,62.41,63.05,501700.0],["2019-08-23",62.33,62.81,60.58,60.89,1076600.0],["2019-08-26",61.81,62.5,61.11,62.24,654600.0],["2019-08-27",62.81,63.37,61.45,61.86,877400.0],["2019-08-28",61.87,62.72,61.32,62.05,811300.0],["2019-08-29",63.0,63.6,62.2,62.49,690600.0],["2019-08-30",63.05,63.31,60.9,62.07,831600.0],["2019-09-03",61.29,61.78,60.64,60.97,754900.0],["2019-09-04",61.56,62.57,61.41,62.46,586200.0],["2019-09-05",63.16,64.48,62.62,62.83,766000.0],["2019-09-06",62.91,63.02,61.84,62.81,487100.0],["2019-09-09",63.37,63.75,61.88,62.0,654200.0],["2019-09-10",61.95,62.38,59.68,62.38,1104800.0],["2019-09-11",62.79,63.74,62.43,63.31,708100.0],["2019-09-12",63.6,64.22,61.1,62.23,1034600.0],["2019-09-13",62.41,64.14,61.81,63.7,955400.0],["2019-09-16",63.7,65.14,63.19,63.44,1063300.0],["2019-09-17",63.32,66.44,63.2,65.82,1520600.0],["2019-09-18",65.6,66.0,64.2,65.75,1053500.0],["2019-09-19",66.0,67.9,65.79,67.07,1813000.0],["2019-09-20",67.25,67.61,65.84,66.7,1597600.0],["2019-09-23",67.21,68.55,66.43,67.31,1331700.0],["2019-09-24",67.79,67.97,65.2,65.48,1318000.0],["2019-09-25",65.47,67.4,65.11,67.1,1115700.0],["2019-09-26",66.76,66.94,62.26,62.54,2314500.0],["2019-09-27",62.47,63.13,57.91,58.46,3924500.0],["2019-09-30",58.6,58.67,55.95,58.01,2799600.0],["2019-10-01",58.4,59.33,56.24,56.28,1464200.0],["2019-10-02",55.78,56.41,55.26,55.91,1695100.0],["2019-10-03",55.64,57.52,54.77,57.17,1426200.0],["2019-10-04",57.54,59.42,57.21,59.32,1633700.0],["2019-10-07",62.25,62.89,56.83,56.96,3746700.0],["2019-10-08",56.66,58.21,56.15,56.96,1163100.0],["2019-10-09",57.18,57.56,56.11,56.2,954500.0],["2019-10-10",56.06,57.65,55.89,56.63,1525000.0],["2019-10-11",57.62,58.2,56.29,56.82,2426100.0],["2019-10-14",56.59,57.2,56.17,56.49,758600.0],["2019-10-15",56.86,56.94,54.92,55.88,1423800.0],["2019-10-16",55.66,55.87,54.07,55.01,1545500.0],["2019-10-17",55.07,56.26,54.62,55.25,1426300.0],["2019-10-18",55.0,56.43,55.0,55.22,1338500.0],["2019-10-21",55.59,56.92,55.34,56.34,1043400.0],["2019-10-22",56.34,56.78,55.47,56.22,1198700.0],["2019-10-23",55.9,56.76,55.05,55.28,1159200.0],["2019-10-24",55.61,56.08,55.13,55.89,1770800.0],["2019-10-25",54.0,55.0,50.22,52.66,6340100.0],["2019-10-28",53.18,54.86,53.11,53.24,2332100.0],["2019-10-29",53.55,53.92,52.63,53.29,1282500.0],["2019-10-30",53.08,53.54,51.26,51.85,1251700.0],["2019-10-31",52.13,52.8,51.08,51.79,1385200.0],["2019-11-01",52.26,52.6,51.43,52.58,836300.0],["2019-11-04",53.79,54.42,52.68,53.06,1252400.0],["2019-11-05",53.12,54.39,52.82,53.87,953200.0],["2019-11-06",53.86,54.72,52.88,53.36,822400.0],["2019-11-07",53.76,54.3,52.25,52.63,991800.0],["2019-11-08",52.52,52.84,51.7,51.97,930300.0],["2019-11-11",51.94,53.1,51.61,52.48,769000.0],["2019-11-12",52.6,53.32,52.5,52.97,775800.0],["2019-11-13",52.54,53.28,52.08,53.09,689000.0],["2019-11-14",52.78,52.99,52.03,52.54,656700.0],["2019-11-15",52.73,54.15,52.73,53.36,920300.0],["2019-11-18",53.4,53.4,52.47,53.15,893300.0],["2019-11-19",54.04,54.82,53.58,54.59,1088800.0],["2019-11-20",54.42,55.08,53.95,54.32,1041000.0],["2019-11-21",54.34,54.61,53.42,53.86,739300.0],["2019-11-22",54.1,54.72,53.88,54.38,720300.0],["2019-11-25",54.73,55.4,54.57,54.96,714600.0],["2019-11-26",55.04,55.33,54.61,55.09,522200.0],["2019-11-27",55.52,55.8,54.92,55.62,601300.0],["2019-11-29",55.59,55.76,54.95,55.24,446000.0],["2019-12-02",55.52,55.7,54.41,54.72,1019700.0],["2019-12-03",53.76,54.39,52.88,54.35,994200.0],["2019-12-04",54.66,55.33,54.37,54.79,1275600.0],["2019-12-05",55.03,55.16,52.25,52.3,2391900.0],["2019-12-06",52.76,53.65,52.5,53.37,1355800.0],["2019-12-09",53.37,53.52,52.38,52.44,835500.0],["2019-12-10",52.28,53.05,52.28,52.47,1077300.0],["2019-12-11",52.83,54.55,52.66,53.87,1058500.0],["2019-12-12",53.99,55.08,53.81,55.04,912100.0],["2019-12-13",55.13,56.03,54.51,54.98,588700.0],["2019-12-16",55.26,57.2,55.26,56.53,1231800.0],["2019-12-17",56.46,57.03,55.59,56.3,1390600.0],["2019-12-18",56.21,56.98,55.94,56.49,897300.0],["2019-12-19",56.75,57.59,56.61,57.07,1145000.0],["2019-12-20",57.4,57.76,57.04,57.31,1611900.0],["2019-12-23",57.55,57.89,57.16,57.86,650100.0],["2019-12-24",57.71,58.25,57.47,57.98,290700.0],["2019-12-26",58.2,59.0,58.16,58.66,1111500.0],["2019-12-27",58.74,58.74,56.18,56.41,1089800.0],["2019-12-30",56.31,56.45,55.0,56.26,915600.0],["2019-12-31",55.89,56.43,55.53,55.96,705400.0],["2020-01-02",56.4,57.26,55.96,57.24,1053800.0],["2020-01-03",57.11,57.66,56.71,57.02,943700.0],["2020-01-06",56.01,56.42,54.78,55.83,1535100.0],["2020-01-07",55.76,57.31,55.76,56.67,974200.0],["2020-01-08",56.86,57.11,56.16,56.7,725700.0],["2020-01-09",57.07,58.04,56.45,56.7,891700.0],["2020-01-10",56.74,56.81,55.83,56.5,829500.0],["2020-01-13",56.86,58.35,56.6,57.44,1099500.0],["2020-01-14",57.5,59.1,57.3,58.78,997400.0],["2020-01-15",55.21,55.69,52.75,54.75,7532700.0],["2020-01-16",54.03,54.87,53.55,53.93,2181700.0],["2020-01-17",54.05,54.6,52.9,53.52,1768200.0],["2020-01-21",53.48,53.48,51.34,51.55,2687700.0],["2020-01-22",51.83,51.83,50.46,50.56,2342500.0],["2020-01-23",50.46,52.37,50.21,52.02,2175600.0],["2020-01-24",52.61,53.38,51.67,51.94,1729300.0],["2020-01-27",51.14,51.23,50.44,50.49,1288100.0],["2020-01-28",50.72,51.34,50.6,51.11,942100.0],["2020-01-29",51.18,51.52,50.73,50.9,853100.0],["2020-01-30",50.6,51.1,50.11,50.72,884400.0],["2020-01-31",50.6,50.73,49.25,49.58,1054800.0],["2020-02-03",49.88,50.6,49.69,50.24,986800.0],["2020-02-04",51.21,52.69,51.01,52.67,1595100.0],["2020-02-05",53.4,54.07,52.6,53.1,1424500.0],["2020-02-06",53.49,53.68,52.61,52.65,966300.0],["2020-02-07",52.27,52.78,52.07,52.46,704500.0],["2020-02-10",52.48,53.16,52.25,52.75,819300.0],["2020-02-11",53.31,54.23,53.16,53.53,973400.0],["2020-02-12",54.25,56.17,54.0,56.12,2627000.0],["2020-02-13",55.78,55.78,53.71,54.61,1737000.0],["2020-02-14",54.88,55.44,54.4,55.26,651700.0],["2020-02-18",55.54,56.17,55.02,55.65,1407300.0],["2020-02-19",56.16,58.0,56.01,57.37,1945600.0],["2020-02-20",58.26,59.9,56.91,59.32,4156500.0],["2020-02-21",53.0,53.39,50.27,50.59,9772800.0],["2020-02-24",48.27,51.38,48.03,51.21,3700800.0],["2020-02-25",51.8,51.87,48.48,48.57,2807200.0],["2020-02-26",48.8,49.54,46.04,46.11,2668300.0],["2020-02-27",44.68,46.16,43.34,44.25,2699300.0],["2020-02-28",42.55,46.66,42.5,45.77,2950500.0],["2020-03-02",45.88,46.22,43.57,44.95,2730400.0],["2020-03-03",45.21,46.11,43.62,44.21,1569500.0],["2020-03-04",44.93,45.58,43.89,45.48,1340100.0],["2020-03-05",44.56,46.18,44.27,45.47,1259100.0],["2020-03-06",44.04,44.88,42.72,43.37,1448700.0],["2020-03-09",39.99,41.25,38.9,39.15,1638800.0],["2020-03-10",40.5,41.18,39.3,41.08,2704200.0],["2020-03-11",40.0,40.58,36.44,37.23,2513300.0],["2020-03-12",34.18,37.53,33.0,36.56,2691400.0],["2020-03-13",38.85,39.64,34.14,35.96,1718900.0],["2020-03-16",31.9,35.0,30.7,31.54,2999500.0],["2020-03-17",32.2,34.9,29.57,32.26,3516000.0],["2020-03-18",30.24,32.11,28.47,30.2,2525300.0],["2020-03-19",30.01,34.97,29.15,33.46,1782300.0],["2020-03-20",34.39,35.82,32.42,33.69,2789500.0],["2020-03-23",33.75,34.25,30.69,33.07,2147000.0],["2020-03-24",34.81,35.26,32.55,33.71,1734700.0],["2020-03-25",34.18,37.14,33.4,34.79,1947900.0],["2020-03-26",35.49,37.97,35.1,37.62,1682500.0],["2020-03-27",36.05,36.99,34.6,35.63,1752700.0],["2020-03-30",37.17,37.17,34.31,36.06,1158700.0],["2020-03-31",36.12,36.9,35.0,36.06,1248800.0],["2020-04-01",34.75,34.9,33.0,33.44,1002500.0],["2020-04-02",33.56,36.33,33.38,35.31,1865300.0],["2020-04-03",35.12,36.3,34.12,34.38,1105100.0],["2020-04-06",35.26,37.41,35.0,36.75,2038400.0],["2020-04-07",38.0,38.89,37.13,37.35,1270100.0],["2020-04-08",37.81,39.06,36.59,38.9,1137200.0],["2020-04-09",39.1,41.01,39.1,40.45,1368800.0],["2020-04-13",40.31,40.93,39.64,40.61,1024900.0],["2020-04-14",41.68,42.84,41.09,42.12,1070300.0],["2020-04-15",41.0,41.68,40.51,40.93,949000.0],["2020-04-16",41.61,41.84,39.7,40.15,1922800.0],["2020-04-17",41.64,42.4,41.18,42.2,1433800.0],["2020-04-20",41.77,42.28,40.89,41.0,1406400.0],["2020-04-21",40.16,40.88,38.96,39.18,1262400.0],["2020-04-22",40.44,40.53,39.6,40.23,931100.0],["2020-04-23",40.61,42.44,40.3,42.29,1838900.0],["2020-04-24",42.37,42.84,40.57,40.84,1607200.0],["2020-04-27",41.06,43.42,41.06,43.26,1270200.0],["2020-04-28",43.69,44.4,41.75,41.77,1310700.0],["2020-04-29",43.03,45.68,42.3,45.55,1197800.0],["2020-04-30",44.49,44.9,43.75,44.01,1367000.0],["2020-05-01",42.5,43.4,41.58,41.98,1129700.0],["2020-05-04",41.84,43.45,41.32,43.4,1193200.0],["2020-05-05",44.93,44.93,42.84,43.1,949900.0],["2020-05-06",43.58,44.6,43.07,43.12,1165300.0],["2020-05-07",43.6,44.76,43.47,44.66,1295700.0],["2020-05-08",45.4,45.5,43.4,44.16,2019100.0],["2020-05-11",43.55,44.06,42.45,42.87,1662000.0],["2020-05-12",43.37,43.4,40.3,40.35,1788900.0],["2020-05-13",40.5,41.17,39.01,39.43,2191900.0],["2020-05-14",38.8,39.96,37.92,39.79,1272100.0],["2020-05-15",38.72,39.37,38.59,39.37,1056800.0],["2020-05-18",40.71,42.49,40.7,42.37,2256000.0],["2020-05-19",42.35,44.97,42.11,43.23,1674800.0],["2020-05-20",43.6,45.03,43.51,43.94,965000.0],["2020-05-21",43.77,44.7,43.51,43.76,865500.0],["2020-05-22",43.92,43.96,43.18,43.47,569700.0],["2020-05-26",45.0,46.83,44.76,46.56,1425300.0],["2020-05-27",47.38,47.6,44.86,46.61,1259200.0],["2020-05-28",46.5,47.14,45.27,45.52,1054800.0],["2020-05-29",45.17,46.78,45.07,46.62,968600.0],["2020-06-01",46.5,48.53,46.26,48.01,1083800.0],["2020-06-02",48.1,49.19,47.54,47.9,1187800.0],["2020-06-03",49.11,49.95,48.31,49.5,1200600.0],["2020-06-04",49.55,49.97,49.25,49.61,1046300.0],["2020-06-05",50.0,51.97,50.0,51.38,1501500.0],["2020-06-08",51.99,54.5,51.65,54.44,1110600.0],["2020-06-09",53.6,53.89,52.05,53.06,1057100.0],["2020-06-10",53.06,53.13,51.06,51.19,1015600.0],["2020-06-11",49.54,50.5,48.7,48.94,1320500.0],["2020-06-12",50.24,50.51,48.2,49.42,1023700.0],["2020-06-15",48.34,50.24,47.87,50.11,655000.0],["2020-06-16",51.65,52.02,50.59,51.31,793300.0],["2020-06-17",51.83,51.83,49.82,49.9,840400.0],["2020-06-18",49.72,51.31,49.52,50.47,627600.0],["2020-06-19",51.28,51.56,50.12,50.2,1223400.0],["2020-06-22",50.21,50.42,49.3,49.8,635400.0],["2020-06-23",50.49,52.3,50.47,51.92,1273400.0],["2020-06-24",51.87,51.87,48.56,49.08,1106600.0],["2020-06-25",48.97,50.42,48.64,50.38,817900.0],["2020-06-26",50.37,50.42,48.69,48.76,1169100.0],["2020-06-29",49.0,50.11,48.3,49.61,1117900.0],["2020-06-30",49.69,50.34,48.97,49.5,2231000.0],["2020-07-01",49.28,49.89,49.04,49.09,784300.0],["2020-07-02",49.97,50.99,49.78,49.88,890100.0],["2020-07-06",50.79,53.7,50.5,53.41,3475500.0],["2020-07-07",53.2,53.57,52.35,53.16,1248300.0],["2020-07-08",53.37,58.17,53.13,58.06,2939600.0],["2020-07-09",58.5,59.57,55.9,57.2,1977100.0],["2020-07-10",58.45,58.45,56.34,57.49,828600.0],["2020-07-13",57.91,59.61,56.11,56.21,1727200.0],["2020-07-14",55.99,61.83,55.35,61.78,3281200.0],["2020-07-15",62.5,62.7,58.99,60.98,2796300.0],["2020-07-16",60.43,60.93,58.54,59.03,1794900.0],["2020-07-17",59.39,61.34,59.24,61.0,1211200.0],["2020-07-20",60.92,63.68,60.61,62.16,1626800.0],["2020-07-21",62.66,62.84,59.89,60.74,1428500.0],["2020-07-22",60.61,61.8,60.36,61.15,1114800.0],["2020-07-23",61.9,63.47,60.77,62.5,1459400.0],["2020-07-24",61.31,62.37,60.57,62.16,1150300.0],["2020-07-27",60.84,62.47,60.24,62.26,1459700.0],["2020-07-28",61.8,62.09,59.58,59.68,1659100.0],["2020-07-29",60.04,60.84,59.63,60.11,851900.0],["2020-07-30",59.56,59.95,58.51,59.7,1077800.0],["2020-07-31",60.06,60.15,58.34,59.55,730400.0],["2020-08-03",60.0,61.01,59.29,60.84,774400.0],["2020-08-04",61.69,64.23,61.2,64.04,1516000.0],["2020-08-05",63.33,65.74,62.45,65.73,1319900.0],["2020-08-06",64.86,65.36,63.13,64.46,1497700.0],["2020-08-07",69.1,78.54,68.95,72.93,5480800.0],["2020-08-10",72.93,74.99,71.35,72.5,2546900.0],["2020-08-11",72.83,72.85,69.5,70.19,2106900.0],["2020-08-12",70.09,74.94,69.64,73.53,1667400.0],["2020-08-13",73.24,76.53,73.15,75.71,1883500.0],["2020-08-14",75.71,76.2,74.02,74.31,1118400.0],["2020-08-17",75.24,75.49,73.28,73.61,1061000.0],["2020-08-18",73.91,74.92,72.82,74.41,1247900.0],["2020-08-19",74.59,77.5,74.53,75.85,1412600.0],["2020-08-20",74.94,75.6,73.43,73.66,1116700.0],["2020-08-21",73.93,74.9,73.33,74.1,748900.0],["2020-08-24",74.8,76.77,74.08,76.52,1728000.0],["2020-08-25",77.32,78.17,74.74,77.37,1653700.0],["2020-08-26",78.21,80.09,76.94,78.19,1400600.0],["2020-08-27",78.19,79.95,77.01,77.61,1085600.0],["2020-08-28",78.25,81.87,77.6,80.0,1871100.0],["2020-08-31",80.0,80.84,76.16,76.59,2491500.0],["2020-09-01",76.61,78.49,76.44,78.42,1076500.0],["2020-09-02",79.08,79.16,75.83,77.45,1058500.0],["2020-09-03",76.49,76.49,71.5,72.5,2284700.0],["2020-09-04",72.5,73.33,67.41,72.06,1725700.0],["2020-09-08",69.46,71.92,68.27,69.37,1504400.0],["2020-09-09",70.74,72.13,70.0,71.7,1074000.0],["2020-09-10",72.39,73.02,69.53,69.89,860300.0],["2020-09-11",70.92,71.93,69.67,69.91,1058500.0],["2020-09-14",71.05,71.73,70.1,71.46,631900.0],["2020-09-15",72.56,74.05,72.03,72.89,1155800.0],["2020-09-16",73.78,74.74,71.62,71.96,1514400.0],["2020-09-17",66.03,66.79,63.61,64.0,11380700.0],["2020-09-18",64.18,64.79,61.0,61.75,4974300.0],["2020-09-21",60.48,62.3,60.25,61.67,3434900.0],["2020-09-22",62.16,62.2,60.56,61.55,1932700.0],["2020-09-23",62.07,63.84,61.8,62.02,2784900.0],["2020-09-24",61.2,62.2,59.52,61.3,2069900.0],["2020-09-25",61.25,63.56,60.4,63.05,3341600.0],["2020-09-28",64.26,65.58,63.93,65.37,1780900.0],["2020-09-29",65.5,66.0,64.7,65.76,1702000.0],["2020-09-30",65.8,68.14,65.65,66.2,2893200.0],["2020-10-01",67.27,68.88,66.78,68.57,2273700.0],["2020-10-02",67.01,69.32,66.71,67.24,1329300.0],["2020-10-05",68.55,71.78,68.29,71.5,2348800.0],["2020-10-06",72.58,75.57,71.8,73.44,2498700.0],["2020-10-07",75.41,81.24,75.0,78.71,5287200.0],["2020-10-08",80.5,80.6,76.5,77.12,3179200.0],["2020-10-09",77.33,81.43,76.88,78.81,3005900.0],["2020-10-12",81.97,83.3,77.31,79.31,3802500.0],["2020-10-13",79.02,84.45,78.49,82.93,3583300.0],["2020-10-14",84.16,85.66,82.57,83.72,2611500.0],["2020-10-15",80.71,82.85,78.69,82.28,2541800.0],["2020-10-16",82.64,85.5,81.64,84.18,3270600.0],["2020-10-19",84.17,87.44,82.85,83.43,3224400.0],["2020-10-20",84.73,86.58,82.94,84.3,2405600.0],["2020-10-21",85.47,87.41,81.29,81.6,3169700.0],["2020-10-22",81.8,83.36,80.15,82.65,2473200.0],["2020-10-23",83.4,86.24,82.8,85.37,2368600.0],["2020-10-26",82.65,85.11,80.67,83.75,3550500.0],["2020-10-27",83.12,84.51,81.45,82.39,3841700.0],["2020-10-28",92.33,97.93,90.21,93.31,14681900.0],["2020-10-29",91.15,92.88,86.75,87.46,5460300.0],["2020-10-30",86.84,88.1,81.71,87.05,5663600.0],["2020-11-02",89.0,90.88,87.2,88.89,3388000.0],["2020-11-03",89.52,90.72,85.0,87.24,4308500.0],["2020-11-04",82.26,83.54,77.77,79.78,9425600.0],["2020-11-05",82.31,88.66,82.01,86.9,5866200.0],["2020-11-06",88.75,90.73,86.34,88.27,4309400.0],["2020-11-09",95.72,95.72,86.05,86.11,4033300.0],["2020-11-10",83.5,86.0,79.78,80.75,3889900.0],["2020-11-11",82.04,85.5,82.0,84.2,2373800.0],["2020-11-12",84.79,85.0,80.7,81.4,2132100.0],["2020-11-13",82.29,82.98,79.76,79.95,2460400.0],["2020-11-16",80.8,82.25,79.05,80.21,2796000.0],["2020-11-17",80.15,81.78,79.27,81.48,2340600.0],["2020-11-18",82.27,83.82,80.34,81.99,2634900.0],["2020-11-19",81.46,85.77,81.45,84.06,2671200.0],["2020-11-20",85.25,86.42,83.37,84.69,1983400.0],["2020-11-23",85.75,87.35,84.12,86.92,3109300.0],["2020-11-24",89.51,91.5,86.31,90.41,2648500.0],["2020-11-25",89.84,93.0,89.51,92.45,2241800.0],["2020-11-27",95.0,97.58,93.68,94.7,2123700.0],["2020-11-30",96.87,98.46,90.6,93.43,2733500.0],["2020-12-01",90.88,93.4,90.06,91.06,2780500.0],["2020-12-02",89.92,91.46,87.26,90.49,1931200.0],["2020-12-03",90.99,92.73,88.51,88.92,2588500.0],["2020-12-04",89.95,91.56,88.47,89.26,1793800.0],["2020-12-07",89.95,90.85,88.21,88.75,1861000.0],["2020-12-08",88.74,90.39,88.7,89.89,1339200.0],["2020-12-09",91.21,91.34,85.22,86.22,1851900.0],["2020-12-10",85.9,87.74,85.61,86.54,1159400.0],["2020-12-11",85.66,87.92,85.4,86.37,1429100.0],["2020-12-14",87.24,88.25,86.2,86.59,1824900.0],["2020-12-15",85.5,91.3,84.77,91.26,4301200.0],["2020-12-16",91.27,93.18,89.36,91.77,2259900.0],["2020-12-17",92.95,93.39,91.01,92.32,1535000.0],["2020-12-18",93.34,95.49,92.32,93.59,4009600.0],["2020-12-21",92.4,96.53,91.84,96.41,1997200.0],["2020-12-22",98.22,106.04,98.0,105.16,4852500.0],["2020-12-23",107.37,109.09,101.34,101.83,2944000.0],["2020-12-24",101.83,103.29,99.69,102.4,1340600.0],["2020-12-28",104.86,108.53,100.54,101.19,3131700.0],["2020-12-29",101.41,101.73,95.27,96.98,2150600.0],["2020-12-30",98.24,101.65,97.99,100.34,1727500.0],["2020-12-31",100.27,101.01,98.8,98.92,1585300.0],["2021-01-04",101.58,105.31,100.56,101.24,2633600.0],["2021-01-05",97.09,97.82,91.3,92.16,7295200.0],["2021-01-06",98.84,102.13,96.06,99.69,6731300.0],["2021-01-07",104.89,107.17,102.83,105.5,3546700.0],["2021-01-08",108.57,109.62,101.42,104.1,3340100.0],["2021-01-11",101.51,105.32,101.2,103.76,2528200.0],["2021-01-12",104.47,107.47,101.93,104.32,2667900.0],["2021-01-13",104.58,105.31,101.35,104.18,1776600.0],["2021-01-14",104.6,108.47,104.6,106.04,2429500.0],["2021-01-15",104.99,105.29,96.29,96.58,4178100.0],["2021-01-19",99.77,100.99,98.47,100.24,2561400.0],["2021-01-20",103.3,105.38,101.05,101.75,2434100.0],["2021-01-21",103.39,107.72,101.34,107.53,2941400.0],["2021-01-22",104.51,106.96,102.85,106.67,2085600.0],["2021-01-25",108.38,112.5,102.4,104.94,3218500.0],["2021-01-26",106.36,107.74,102.59,104.69,2084400.0],["2021-01-27",100.11,104.93,96.58,102.81,2952200.0],["2021-01-28",103.67,106.56,100.66,105.1,3395800.0],["2021-01-29",104.45,106.57,98.08,99.15,2867800.0],["2021-02-01",99.58,99.9,95.29,98.31,2537300.0],["2021-02-02",99.07,100.89,96.6,97.29,2231100.0],["2021-02-03",98.25,99.43,96.27,98.94,1824200.0],["2021-02-04",99.31,100.91,97.11,98.59,1760100.0],["2021-02-05",98.95,99.8,96.17,97.4,2305900.0],["2021-02-08",98.08,101.2,97.9,100.33,1600500.0],["2021-02-09",100.18,103.14,99.3,101.85,1838400.0],["2021-02-10",102.72,104.99,98.14,99.88,2337200.0],["2021-02-11",100.72,100.73,98.1,99.59,1753200.0],["2021-02-12",98.5,101.24,97.18,100.75,1472200.0],["2021-02-16",101.79,102.29,97.82,98.71,1536700.0],["2021-02-17",98.4,98.4,90.91,95.84,3507700.0],["2021-02-18",92.73,93.58,89.56,91.38,2634500.0],["2021-02-19",92.9,93.78,90.8,90.96,2451100.0],["2021-02-22",88.89,89.99,85.91,86.61,2862100.0],["2021-02-23",82.63,87.84,77.9,86.97,3878500.0],["2021-02-24",87.32,88.04,83.03,88.03,2605600.0],["2021-02-25",86.71,88.78,81.35,81.4,3209800.0],["2021-02-26",80.31,82.9,78.29,81.02,3272600.0],["2021-03-01",82.23,85.75,82.0,84.89,2518000.0],["2021-03-02",84.74,86.78,82.87,83.19,1686100.0],["2021-03-03",83.34,84.16,78.7,78.88,2352000.0],["2021-03-04",77.95,80.01,73.34,75.36,3641100.0],["2021-03-05",75.99,76.55,68.07,73.7,4641000.0],["2021-03-08",73.79,74.96,71.01,71.45,2482900.0],["2021-03-09",74.0,77.43,73.37,76.67,3338600.0],["2021-03-10",78.15,79.52,74.71,75.72,2619300.0],["2021-03-11",78.65,81.8,78.2,81.02,2390100.0],["2021-03-12",79.08,82.42,78.01,81.95,1784300.0],["2021-03-15",82.23,83.61,80.46,82.53,1651900.0],["2021-03-16",82.53,84.44,81.18,82.46,1735300.0],["2021-03-17",80.5,81.59,78.69,80.14,1947500.0],["2021-03-18",79.03,81.0,77.29,77.61,2214300.0],["2021-03-19",78.53,80.22,77.62,79.97,2486600.0],["2021-03-22",80.45,82.97,79.76,81.83,1711300.0],["2021-03-23",81.83,83.07,79.88,80.52,1583800.0],["2021-03-24",81.51,82.8,80.5,80.72,1966500.0],["2021-03-25",78.02,80.84,75.34,80.73,2314500.0],["2021-03-26",81.16,85.72,81.06,85.69,2671800.0],["2021-03-29",85.5,85.54,80.61,81.61,1737000.0],["2021-03-30",81.61,87.08,81.41,86.53,2584500.0],["2021-03-31",87.88,88.9,86.3,87.3,2260400.0],["2021-04-01",88.79,89.2,85.28,86.15,1789100.0],["2021-04-05",87.87,87.87,81.82,83.12,2549500.0],["2021-04-06",83.25,86.18,82.72,84.21,1555700.0],["2021-04-07",83.44,83.83,80.02,81.0,1942000.0],["2021-04-08",82.0,82.84,80.8,81.19,1536400.0],["2021-04-09",79.9,80.07,78.52,79.61,1937600.0],["2021-04-12",79.03,79.03,76.5,78.75,2283800.0],["2021-04-13",79.16,79.55,76.92,78.99,1244000.0],["2021-04-14",79.53,81.55,78.17,78.57,2144800.0],["2021-04-15",79.59,79.65,75.76,77.17,1856500.0],["2021-04-16",77.17,80.38,77.16,80.14,5828700.0],["2021-04-19",82.62,84.49,79.32,80.21,3608200.0],["2021-04-20",79.67,81.33,77.7,79.36,1571200.0],["2021-04-21",79.23,83.75,78.16,83.65,2793800.0],["2021-04-22",84.65,89.0,84.65,87.15,4137600.0],["2021-04-23",88.65,89.64,87.4,88.56,2257800.0],["2021-04-26",88.94,91.0,87.55,89.79,1786200.0],["2021-04-27",90.0,91.12,89.44,89.69,1825100.0],["2021-04-28",87.98,89.61,87.23,88.7,1553100.0],["2021-04-29",89.77,89.99,86.63,87.29,2906900.0],["2021-04-30",84.01,84.91,76.41,76.53,8849800.0],["2021-05-03",77.62,77.74,74.05,75.77,4807000.0],["2021-05-04",74.0,74.47,71.71,73.82,3100600.0],["2021-05-05",74.01,75.45,72.8,74.39,2418000.0],["2021-05-06",74.17,74.55,71.76,73.63,2432500.0],["2021-05-07",74.89,76.33,73.79,74.62,2129100.0],["2021-05-10",74.62,74.62,72.1,72.19,1744600.0],["2021-05-11",68.32,72.87,67.71,71.89,2914800.0],["2021-05-12",70.9,71.58,69.37,69.73,2000300.0],["2021-05-13",70.28,70.76,68.38,69.57,1703800.0],["2021-05-14",70.75,72.89,70.75,72.58,1741100.0],["2021-05-17",72.1,72.23,70.11,71.55,1727900.0],["2021-05-18",72.4,73.95,71.0,72.39,1755200.0],["2021-05-19",71.19,74.99,70.65,74.24,2061600.0],["2021-05-20",74.11,76.95,73.63,76.64,2008300.0],["2021-05-21",77.2,77.46,75.38,75.93,1053700.0],["2021-05-24",76.88,76.88,75.07,75.38,751600.0],["2021-05-25",75.97,76.34,74.6,74.8,769500.0],["2021-05-26",74.97,77.9,74.75,77.53,1631100.0],["2021-05-27",77.23,77.65,76.38,76.93,1274600.0],["2021-05-28",77.45,78.18,76.03,76.11,1143500.0],["2021-06-01",77.24,78.38,75.41,76.88,1173800.0],["2021-06-02",76.57,77.5,76.42,76.96,1017400.0],["2021-06-03",76.28,76.98,75.22,75.37,885400.0],["2021-06-04",75.85,77.3,75.5,75.84,752200.0],["2021-06-07",75.66,75.94,74.45,75.01,1124800.0],["2021-06-08",75.7,76.3,73.91,75.96,1756900.0],["2021-06-09",77.44,79.12,76.62,76.81,2098600.0],["2021-06-10",77.01,80.8,76.85,80.4,3570400.0],["2021-06-11",80.84,81.83,79.36,79.59,1856700.0],["2021-06-14",80.0,80.76,78.28,78.61,1472000.0],["2021-06-15",78.63,78.87,75.51,76.17,2137200.0],["2021-06-16",75.91,78.47,75.22,77.4,1493400.0],["2021-06-17",76.54,79.53,76.36,78.53,1344500.0],["2021-06-18",77.81,79.31,75.89,76.97,2842200.0],["2021-06-21",77.11,80.99,76.1,78.19,2230900.0],["2021-06-22",78.5,80.47,77.33,78.38,2296500.0],["2021-06-23",78.7,80.56,78.62,80.19,1172600.0],["2021-06-24",86.39,87.67,84.36,84.51,6047400.0],["2021-06-25",85.37,88.92,85.01,87.87,4874000.0],["2021-06-28",88.38,93.49,88.32,92.71,3854600.0],["2021-06-29",92.22,94.08,91.85,92.67,1990300.0],["2021-06-30",91.55,92.37,89.8,90.51,1782700.0],["2021-07-01",91.26,91.49,89.03,90.17,1334800.0],["2021-07-02",90.17,91.66,89.65,90.82,1220000.0],["2021-07-06",91.3,92.65,89.14,91.19,1579000.0],["2021-07-07",92.08,94.08,90.4,91.27,1898500.0],["2021-07-08",89.22,90.41,86.6,89.91,1900600.0],["2021-07-09",90.15,92.84,89.46,92.54,1453800.0],["2021-07-12",93.2,95.64,93.14,94.29,2303600.0],["2021-07-13",93.21,94.48,91.6,92.79,1761800.0],["2021-07-14",92.79,93.03,89.95,90.04,1837100.0],["2021-07-15",89.03,89.68,84.94,85.6,2592400.0],["2021-07-16",86.2,86.5,83.11,83.49,2326100.0],["2021-07-19",81.31,83.45,80.14,83.05,2035500.0],["2021-07-20",83.71,83.99,81.73,82.68,2225200.0],["2021-07-21",83.14,85.83,83.02,85.19,1609400.0],["2021-07-22",84.88,85.46,82.62,83.68,981100.0],["2021-07-23",83.74,83.78,82.08,82.95,1165600.0],["2021-07-26",82.7,83.61,80.42,81.35,1417500.0],["2021-07-27",81.28,81.38,78.93,81.36,1761500.0],["2021-07-28",81.68,84.6,81.22,83.48,2115900.0],["2021-07-29",84.24,85.36,83.55,83.74,1650600.0],["2021-07-30",81.98,88.11,80.75,86.04,3767100.0],["2021-08-02",89.04,89.69,86.66,88.27,2536600.0],["2021-08-03",90.0,92.58,89.99,92.34,3270100.0],["2021-08-04",91.2,92.98,91.15,92.21,1794500.0],["2021-08-05",91.99,92.3,90.52,91.62,1115800.0],["2021-08-06",91.26,95.06,91.23,93.15,2148500.0],["2021-08-09",92.87,95.15,91.89,94.71,1310500.0],["2021-08-10",94.61,96.37,94.33,95.75,1490200.0],["2021-08-11",95.75,96.54,94.35,95.91,1125500.0],["2021-08-12",95.75,97.07,95.21,96.94,946900.0],["2021-08-13",96.89,96.89,95.9,96.6,1561600.0],["2021-08-16",95.75,97.48,95.2,96.83,1476800.0],["2021-08-17",95.83,96.4,91.75,93.51,1900700.0],["2021-08-18",93.89,95.39,93.12,93.65,1196000.0],["2021-08-19",91.56,93.38,91.4,92.99,895200.0],["2021-08-20",92.99,94.75,92.41,94.54,741600.0],["2021-08-23",95.14,96.23,94.62,96.04,868000.0],["2021-08-24",96.0,97.55,94.41,94.47,1000500.0],["2021-08-25",95.73,95.73,93.39,93.63,807700.0],["2021-08-26",92.88,94.87,92.51,93.68,893400.0],["2021-08-27",93.49,95.19,93.31,94.44,774700.0],["2021-08-30",95.23,96.03,94.61,95.69,1324300.0],["2021-08-31",95.69,96.25,93.73,94.0,1020800.0],["2021-09-01",94.46,95.3,93.71,94.06,888200.0],["2021-09-02",94.97,96.19,94.4,94.87,751600.0],["2021-09-03",94.24,94.8,93.13,94.06,567400.0],["2021-09-07",93.81,94.76,93.13,94.48,711600.0],["2021-09-08",98.4,102.09,95.15,95.43,3673200.0],["2021-09-09",95.53,99.58,95.16,98.89,2589400.0],["2021-09-10",100.2,103.0,99.4,99.41,2993200.0],["2021-09-13",100.39,106.75,98.85,106.17,3645000.0],["2021-09-14",106.0,107.27,104.08,105.16,2008300.0],["2021-09-15",104.94,105.16,102.16,104.7,1204100.0],["2021-09-16",104.42,105.1,102.51,103.29,1108200.0],["2021-09-17",102.94,104.43,101.8,104.02,4205700.0],["2021-09-20",100.54,100.58,93.59,95.69,4157200.0],["2021-09-21",96.65,96.72,91.89,95.01,2292500.0],["2021-09-22",95.51,96.96,94.55,95.71,1346400.0],["2021-09-23",95.8,96.81,93.23,93.45,1963100.0],["2021-09-24",92.41,93.24,90.18,91.15,2186100.0],["2021-09-27",91.08,95.71,90.28,95.56,1955600.0],["2021-09-28",93.7,95.81,93.38,95.25,1638700.0],["2021-09-29",95.85,96.65,93.23,94.07,1790400.0],["2021-09-30",94.0,96.37,93.45,95.46,1421200.0],["2021-10-01",96.27,97.5,94.94,96.57,1152400.0],["2021-10-04",95.82,96.29,93.14,95.01,1376000.0],["2021-10-05",95.61,96.67,95.05,95.6,814400.0],["2021-10-06",94.44,95.64,92.76,95.18,1517200.0],["2021-10-07",97.05,99.88,96.0,97.52,1493300.0],["2021-10-08",97.96,98.78,97.37,98.67,928100.0],["2021-10-11",99.31,105.4,99.09,102.29,2980100.0],["2021-10-12",102.2,108.01,102.2,105.27,2437300.0],["2021-10-13",105.68,108.3,105.18,106.02,1829100.0],["2021-10-14",107.39,108.49,105.91,106.2,2053900.0],["2021-10-15",106.47,108.15,104.95,105.11,2701800.0],["2021-10-18",102.53,106.25,102.5,104.78,1244500.0],["2021-10-19",104.59,109.96,104.16,108.28,2162500.0],["2021-10-20",104.01,105.23,101.15,103.23,2768000.0],["2021-10-21",104.16,107.11,103.33,106.29,1750800.0],["2021-10-22",105.79,106.29,103.91,106.22,872600.0],["2021-10-25",107.53,109.58,106.58,109.04,1166000.0],["2021-10-26",109.8,110.9,106.99,108.94,1304200.0],["2021-10-27",114.3,116.59,110.1,110.23,2378400.0],["2021-10-28",111.5,118.06,111.03,117.88,2592200.0],["2021-10-29",116.87,120.9,116.6,119.59,2729200.0],["2021-11-01",120.25,123.13,117.87,121.14,2427000.0],["2021-11-02",120.77,122.36,118.34,118.65,1672100.0],["2021-11-03",116.11,117.57,114.61,116.83,1855600.0],["2021-11-04",116.25,116.8,114.12,116.66,2076200.0],["2021-11-05",113.79,116.5,111.5,116.31,2651600.0],["2021-11-08",117.98,119.86,112.59,115.03,1765800.0],["2021-11-09",114.91,115.81,111.04,114.1,1166200.0],["2021-11-10",112.59,115.0,110.82,110.99,1512900.0],["2021-11-11",108.15,114.26,107.23,113.6,1492100.0],["2021-11-12",113.67,114.57,110.83,110.92,1000500.0],["2021-11-15",111.4,112.32,109.14,112.31,1228100.0],["2021-11-16",112.3,112.64,101.27,104.49,4421100.0],["2021-11-17",104.09,106.66,103.29,103.94,1541000.0],["2021-11-18",104.67,104.67,101.13,103.43,1178300.0],["2021-11-19",103.76,110.32,102.83,108.37,1774800.0],["2021-11-22",113.23,114.96,107.93,108.16,1790800.0],["2021-11-23",108.07,109.33,105.22,107.14,1481500.0],["2021-11-24",106.5,110.8,103.94,108.28,2096600.0],["2021-11-26",104.78,107.74,103.3,105.92,843400.0],["2021-11-29",105.9,107.5,104.16,106.85,1037300.0],["2021-11-30",106.61,107.87,102.31,103.6,1306400.0],["2021-12-01",105.91,108.18,101.53,101.64,1318700.0],["2021-12-02",100.26,103.28,99.06,102.04,919900.0],["2021-12-03",104.81,104.97,96.8,98.25,1492800.0],["2021-12-06",98.25,99.6,94.23,99.11,1178800.0],["2021-12-07",102.19,104.02,100.53,101.2,1132600.0],["2021-12-08",100.77,102.0,99.78,100.71,828700.0],["2021-12-09",99.94,101.14,96.44,96.64,1049200.0],["2021-12-10",98.15,98.56,94.9,97.2,1139500.0],["2021-12-13",97.06,99.39,93.13,97.07,1652000.0],["2021-12-14",94.37,96.01,92.72,95.32,1143900.0],["2021-12-15",95.39,95.39,91.27,95.18,1355600.0],["2021-12-16",96.14,97.3,89.44,91.2,1568400.0],["2021-12-17",89.58,93.77,88.76,93.16,2740000.0],["2021-12-20",87.79,88.0,84.78,85.76,2964000.0],["2021-12-21",87.2,89.21,87.0,89.12,1295100.0],["2021-12-22",88.74,88.87,86.66,87.92,800400.0],["2021-12-23",88.63,88.63,86.2,87.37,937500.0],["2021-12-27",88.0,88.0,85.9,87.86,730700.0],["2021-12-28",88.25,88.7,87.08,87.35,560300.0],["2021-12-29",87.16,88.14,85.97,87.18,795300.0],["2021-12-30",87.76,89.29,87.4,88.04,837400.0],["2021-12-31",87.5,88.98,87.11,87.16,502800.0],["2022-01-03",88.01,89.02,86.74,88.58,770500.0],["2022-01-04",91.2,91.36,85.45,87.28,1810600.0],["2022-01-05",87.3,87.83,83.11,83.51,1480500.0],["2022-01-06",83.01,84.48,81.1,83.97,1412800.0],["2022-01-07",83.44,85.99,83.32,84.68,1046100.0],["2022-01-10",83.02,84.39,80.84,84.3,1553600.0],["2022-01-11",84.47,85.08,83.39,84.45,896900.0],["2022-01-12",85.14,86.5,83.87,84.12,790100.0],["2022-01-13",85.46,86.4,82.63,82.78,1030500.0],["2022-01-14",82.17,84.32,81.05,83.02,1221200.0],["2022-01-18",81.45,82.49,80.41,81.5,940800.0],["2022-01-19",81.65,82.74,80.65,81.37,975900.0],["2022-01-20",83.19,85.33,81.48,81.49,1618700.0],["2022-01-21",80.44,80.8,76.48,76.82,2299900.0],["2022-01-24",74.9,77.96,72.55,77.93,1549700.0],["2022-01-25",75.43,77.44,74.16,75.94,1217300.0],["2022-01-26",78.78,79.4,75.29,76.37,1432500.0],["2022-01-27",77.56,78.19,72.19,72.22,2613400.0],["2022-01-28",72.1,73.9,69.86,73.42,1395400.0],["2022-01-31",73.84,78.56,73.84,78.38,2347200.0],["2022-02-01",78.32,78.87,75.73,77.7,1275600.0],["2022-02-02",78.37,78.48,75.9,76.37,1173800.0],["2022-02-03",72.23,74.21,71.02,71.28,2220300.0],["2022-02-04",71.27,71.5,67.39,71.0,2863700.0],["2022-02-07",70.89,71.42,69.18,69.74,1287200.0],["2022-02-08",69.8,70.6,68.92,70.39,1263100.0],["2022-02-09",74.0,74.23,71.81,74.17,1976500.0],["2022-02-10",72.0,73.9,70.88,71.22,1365400.0],["2022-02-11",71.34,71.93,68.56,69.31,1092700.0],["2022-02-14",68.86,70.34,67.88,68.23,1051900.0],["2022-02-15",70.1,72.18,69.27,72.1,1058000.0],["2022-02-16",70.95,72.07,70.02,71.67,1007700.0],["2022-02-17",70.82,71.85,69.89,69.95,1097400.0],["2022-02-18",69.97,70.22,67.9,68.57,881300.0],["2022-02-22",67.24,68.28,65.53,65.85,1192300.0],["2022-02-23",66.88,66.88,64.72,64.9,1299500.0],["2022-02-24",62.13,69.06,61.24,69.04,2553900.0],["2022-02-25",69.12,70.73,68.08,70.68,1611100.0],["2022-02-28",71.94,75.54,71.85,75.29,3132200.0],["2022-03-01",75.17,76.94,74.6,75.62,3224500.0],["2022-03-02",65.84,69.66,63.01,69.51,8286900.0],["2022-03-03",68.67,70.14,66.89,67.37,2623400.0],["2022-03-04",66.74,72.48,66.45,71.85,3174400.0],["2022-03-07",73.8,76.67,72.11,75.0,3370700.0],["2022-03-08",75.5,81.8,75.5,79.52,3976800.0],["2022-03-09",78.69,80.4,76.08,78.89,2339700.0],["2022-03-10",77.98,78.32,73.84,76.5,2145100.0],["2022-03-11",76.47,77.99,75.07,75.39,1538800.0],["2022-03-14",74.62,75.12,71.35,71.99,1650200.0],["2022-03-15",71.33,75.0,70.52,74.96,1444400.0],["2022-03-16",75.44,77.67,74.0,77.59,1808500.0],["2022-03-17",76.66,78.39,75.97,78.22,1494300.0],["2022-03-18",77.36,78.8,77.17,77.6,1968400.0],["2022-03-21",77.72,78.47,75.95,77.39,1174400.0],["2022-03-22",77.6,80.45,77.49,79.08,1172600.0],["2022-03-23",79.12,79.79,77.61,77.99,1128300.0],["2022-03-24",78.28,79.75,77.94,79.53,988300.0],["2022-03-25",79.67,79.83,77.91,79.65,1058900.0],["2022-03-28",79.68,85.79,79.55,84.09,4263400.0],["2022-03-29",83.9,85.23,81.82,84.59,1562000.0],["2022-03-30",83.83,84.42,81.41,81.94,1094500.0],["2022-03-31",82.32,85.28,81.93,83.74,2248500.0],["2022-04-01",84.1,86.31,82.89,84.01,1422600.0],["2022-04-04",83.46,84.78,82.45,83.96,1408300.0],["2022-04-05",81.4,82.92,79.83,80.33,2516900.0],["2022-04-06",79.03,79.99,77.41,78.13,1265900.0],["2022-04-07",78.26,79.9,77.07,78.54,942200.0],["2022-04-08",78.38,79.43,76.95,77.61,890300.0],["2022-04-11",76.65,80.37,76.25,78.86,1311100.0],["2022-04-12",79.89,81.6,79.05,79.1,1539300.0],["2022-04-13",78.83,79.97,77.76,79.7,785900.0],["2022-04-14",79.74,80.64,78.1,78.12,835700.0],["2022-04-18",77.85,79.36,77.53,78.66,555900.0],["2022-04-19",78.15,79.58,77.71,78.73,862300.0],["2022-04-20",79.52,80.08,76.74,76.93,901000.0],["2022-04-21",77.99,79.1,73.9,74.43,1685200.0],["2022-04-22",74.43,75.53,72.14,72.37,2845700.0],["2022-04-25",71.07,72.5,69.56,72.45,1275300.0],["2022-04-26",71.87,73.2,71.11,71.44,1211700.0],["2022-04-27",72.43,74.6,71.92,72.14,1067400.0],["2022-04-28",72.71,73.52,70.01,72.26,1570100.0],["2022-04-29",73.07,74.98,72.6,73.03,2522400.0],["2022-05-02",72.77,74.31,71.42,73.64,1392700.0],["2022-05-03",72.85,76.65,72.57,75.11,1056300.0],["2022-05-04",75.66,78.96,75.01,78.7,1403900.0],["2022-05-05",77.38,77.92,75.21,76.41,1070400.0],["2022-05-06",75.28,75.68,71.25,72.14,1398100.0],["2022-05-09",70.17,71.13,67.01,68.25,1472100.0],["2022-05-10",69.98,70.68,66.45,67.58,1189700.0],["2022-05-11",66.96,67.39,61.56,61.72,2230700.0],["2022-05-12",60.47,62.64,59.6,61.4,2070700.0],["2022-05-13",64.85,66.01,63.55,64.25,1629400.0],["2022-05-16",63.74,64.23,62.37,62.77,861000.0],["2022-05-17",64.72,65.53,63.66,65.4,970700.0],["2022-05-18",63.87,66.85,63.82,65.36,1156200.0],["2022-05-19",65.34,67.85,65.24,66.47,1080600.0],["2022-05-20",67.56,68.67,63.84,65.77,1402700.0],["2022-05-23",66.21,66.45,64.0,66.06,875600.0],["2022-05-24",65.56,65.61,63.83,64.59,1100700.0],["2022-05-25",64.88,66.2,64.16,66.04,779500.0],["2022-05-26",66.0,68.48,65.75,68.08,801700.0],["2022-05-27",68.6,72.15,68.6,72.01,1575800.0],["2022-05-31",72.15,73.49,69.98,70.61,1428300.0],["2022-06-01",70.61,71.75,69.5,70.87,1319500.0],["2022-06-02",70.85,74.64,70.62,74.24,1562700.0],["2022-06-03",73.14,76.2,73.14,74.93,1131600.0],["2022-06-06",76.72,76.72,71.58,71.99,3519400.0],["2022-06-07",71.21,72.02,70.53,72.0,1711600.0],["2022-06-08",71.75,72.87,70.61,71.69,858800.0],["2022-06-09",70.93,71.86,69.77,69.83,1116100.0],["2022-06-10",68.23,68.95,67.07,68.0,1240900.0],["2022-06-13",65.14,66.06,62.77,63.13,1400300.0],["2022-06-14",63.81,64.15,61.08,61.95,1086900.0],["2022-06-15",62.5,64.49,61.51,64.03,1474800.0],["2022-06-16",62.01,64.29,60.77,62.01,2262600.0],["2022-06-17",62.85,67.53,62.85,66.71,2488100.0],["2022-06-21",68.19,69.0,66.57,68.2,2214100.0],["2022-06-22",66.66,68.74,66.66,67.6,1473500.0],["2022-06-23",68.55,69.87,67.5,69.6,1354600.0],["2022-06-24",70.25,70.6,68.21,70.07,1271800.0],["2022-06-27",70.38,71.53,69.51,70.62,916700.0],["2022-06-28",70.88,70.96,67.56,67.75,1431700.0],["2022-06-29",66.78,67.49,65.52,66.84,1231900.0],["2022-06-30",66.09,68.76,65.55,68.13,1050100.0],["2022-07-01",67.58,68.89,67.24,68.15,1079800.0],["2022-07-05",66.87,67.33,62.39,66.23,1545300.0],["2022-07-06",66.25,67.38,65.5,66.16,1383800.0],["2022-07-07",67.16,71.0,67.16,70.64,1369400.0],["2022-07-08",69.89,73.54,69.58,72.51,1343200.0],["2022-07-11",71.45,72.01,69.13,69.29,1004600.0],["2022-07-12",69.48,69.88,67.38,68.42,1417100.0],["2022-07-13",67.29,69.26,66.35,69.16,972700.0],["2022-07-14",68.56,71.35,67.16,71.04,1478100.0],["2022-07-15",67.79,68.13,60.96,65.27,7231000.0],["2022-07-18",66.3,69.0,65.46,67.01,1940600.0],["2022-07-19",67.53,71.8,67.01,70.65,2109500.0],["2022-07-20",70.65,73.41,70.37,72.98,1360900.0],["2022-07-21",73.38,73.5,71.45,73.26,1135400.0],["2022-07-22",73.37,73.99,71.52,72.59,1239200.0],["2022-07-25",72.29,74.39,71.08,74.15,1165400.0],["2022-07-26",73.78,74.19,72.71,73.57,887700.0],["2022-07-27",75.46,77.5,74.18,76.76,1714600.0],["2022-07-28",89.63,92.54,87.34,88.5,7707200.0],["2022-07-29",90.43,102.12,90.16,99.17,9557500.0],["2022-08-01",98.97,101.38,96.39,99.49,3539400.0],["2022-08-02",98.01,101.64,97.26,99.72,2467500.0],["2022-08-03",101.8,101.88,95.77,97.89,3008500.0],["2022-08-04",97.43,99.87,96.0,99.17,1774600.0],["2022-08-05",102.03,103.9,99.36,101.9,3322500.0],["2022-08-08",109.2,114.32,106.57,106.74,6300900.0],["2022-08-09",104.31,110.22,103.51,109.01,3333000.0],["2022-08-10",111.83,115.34,108.73,114.51,3312600.0],["2022-08-11",117.35,118.0,114.0,114.58,3137200.0],["2022-08-12",115.1,118.11,113.66,117.97,2476100.0],["2022-08-15",117.41,121.91,116.02,118.22,2993700.0],["2022-08-16",117.5,119.37,116.47,116.99,1808400.0],["2022-08-17",115.14,116.81,113.89,116.3,1765200.0],["2022-08-18",118.74,121.34,117.58,117.82,2315900.0],["2022-08-19",114.71,116.26,113.42,115.41,1655500.0],["2022-08-22",112.25,115.73,111.2,114.48,1863900.0],["2022-08-23",115.27,116.89,113.58,114.42,1066400.0],["2022-08-24",113.8,119.58,113.8,118.44,1947100.0],["2022-08-25",118.99,121.74,118.4,121.69,1942600.0],["2022-08-26",125.5,126.17,120.97,121.75,3381400.0],["2022-08-29",119.61,123.95,118.13,121.69,2360900.0],["2022-08-30",125.0,130.25,120.28,122.31,6042700.0],["2022-08-31",124.97,129.89,124.09,127.55,6105200.0],["2022-09-01",124.53,128.98,123.73,127.84,3850500.0],["2022-09-02",129.74,130.95,124.01,126.41,3127000.0],["2022-09-06",126.2,129.73,124.17,127.6,3036900.0],["2022-09-07",127.18,135.2,125.57,134.8,4356600.0],["2022-09-08",137.41,139.91,134.38,137.53,5436700.0],["2022-09-09",138.09,138.41,133.41,135.82,3626400.0],["2022-09-12",134.62,137.07,132.66,136.79,2250600.0],["2022-09-13",132.0,140.14,131.56,136.76,3497600.0],["2022-09-14",136.21,136.49,133.39,135.76,2676600.0],["2022-09-15",134.62,135.6,131.14,132.02,2510200.0],["2022-09-16",130.81,136.45,130.2,135.81,4924600.0],["2022-09-19",135.12,138.0,134.52,137.04,2163200.0],["2022-09-20",136.48,137.96,133.11,133.31,1945600.0],["2022-09-21",134.53,140.64,132.39,135.57,3108100.0],["2022-09-22",135.58,136.3,129.56,131.77,2517000.0],["2022-09-23",128.68,130.95,127.07,129.85,3679700.0],["2022-09-26",129.9,133.0,127.6,128.21,2681100.0],["2022-09-27",131.47,135.81,129.8,132.31,2810000.0],["2022-09-28",131.07,136.69,129.08,136.19,2936500.0],["2022-09-29",136.47,138.19,129.23,130.93,2521300.0],["2022-09-30",129.9,136.2,129.72,132.27,3454000.0],["2022-10-03",132.7,137.74,131.34,136.62,3266400.0],["2022-10-04",140.11,145.74,140.11,143.06,4545100.0],["2022-10-05",141.17,142.63,132.54,134.59,3843900.0],["2022-10-06",134.46,138.26,131.85,132.06,2834700.0],["2022-10-07",129.74,133.79,127.92,129.42,4238000.0],["2022-10-10",128.5,131.58,125.17,131.06,2614200.0],["2022-10-11",128.8,132.5,125.35,131.32,3052100.0],["2022-10-12",131.4,131.85,125.81,126.88,2867700.0],["2022-10-13",121.21,128.56,120.46,126.54,3090000.0],["2022-10-14",127.6,129.42,123.18,123.36,2053500.0],["2022-10-17",125.68,125.89,115.66,118.28,4176900.0],["2022-10-18",121.64,122.89,118.35,121.31,2700400.0],["2022-10-19",120.3,120.42,116.76,120.21,2223900.0],["2022-10-20",120.27,121.86,116.47,118.72,2164000.0],["2022-10-21",118.32,124.24,116.77,122.6,3619300.0],["2022-10-24",123.15,125.86,120.17,124.57,1726300.0],["2022-10-25",124.62,128.66,124.61,127.15,2046500.0],["2022-10-26",130.33,133.74,128.86,131.4,2939800.0],["2022-10-27",131.73,133.42,128.69,131.18,3135900.0],["2022-10-28",131.15,138.71,127.55,132.67,5669700.0],["2022-10-31",133.98,148.2,133.0,145.57,7117000.0],["2022-11-01",148.0,149.56,143.38,148.57,3621600.0],["2022-11-02",148.37,154.75,147.5,150.07,3599700.0],["2022-11-03",149.27,158.48,149.06,157.73,3502400.0],["2022-11-04",160.23,161.64,149.11,153.62,3261900.0],["2022-11-07",154.83,155.28,144.27,147.25,2622900.0],["2022-11-08",149.07,152.19,146.27,147.26,2639000.0],["2022-11-09",146.79,155.89,146.26,151.16,2769200.0],["2022-11-10",155.08,160.54,149.21,157.02,3816400.0],["2022-11-11",155.32,157.68,150.08,150.42,2532000.0],["2022-11-14",151.39,155.85,147.75,153.63,1815500.0],["2022-11-15",160.13,160.56,154.6,159.63,2041300.0],["2022-11-16",157.44,162.53,157.01,158.58,1808500.0],["2022-11-17",156.5,165.12,154.83,164.98,2579000.0],["2022-11-18",165.31,167.58,161.9,166.6,2140700.0],["2022-11-21",165.7,167.59,163.46,165.39,1435900.0],["2022-11-22",166.37,168.17,163.74,167.66,1684900.0],["2022-11-23",167.89,170.52,166.68,169.47,1645800.0],["2022-11-25",169.02,173.21,167.31,171.43,1116900.0],["2022-11-28",167.51,170.6,163.68,165.62,3488000.0],["2022-11-29",165.43,167.79,160.91,161.81,2256800.0],["2022-11-30",163.02,173.68,163.02,172.53,8693400.0],["2022-12-01",172.56,173.63,166.48,168.54,2123300.0],["2022-12-02",168.49,173.6,167.57,168.32,2802800.0],["2022-12-05",168.0,169.81,165.32,167.14,1851100.0],["2022-12-06",162.63,166.26,156.74,157.47,3334700.0],["2022-12-07",156.51,158.95,153.26,154.74,2162400.0],["2022-12-08",156.22,157.24,151.82,152.71,1483900.0],["2022-12-09",151.24,154.71,149.86,150.96,1851300.0],["2022-12-12",149.77,153.76,148.56,150.28,1769900.0],["2022-12-13",152.89,158.99,150.85,157.08,3214100.0],["2022-12-14",157.89,162.5,155.37,160.09,2727100.0],["2022-12-15",158.5,162.19,156.9,159.41,2743900.0],["2022-12-16",158.69,160.74,152.56,155.08,22634800.0],["2022-12-19",155.98,161.73,154.51,156.77,2856100.0],["2022-12-20",156.81,161.38,154.04,156.59,2185300.0],["2022-12-21",157.03,162.2,150.25,162.06,2532300.0],["2022-12-22",160.98,161.62,154.54,156.89,2095100.0],["2022-12-23",157.98,157.98,153.12,156.75,1027900.0],["2022-12-27",156.33,157.76,150.01,150.22,1955100.0],["2022-12-28",150.0,150.48,142.35,146.17,2773200.0],["2022-12-29",148.37,149.64,144.74,148.78,1447700.0],["2022-12-30",146.88,149.9,145.64,149.79,1438900.0],["2023-01-03",151.01,152.45,144.73,145.94,1902300.0],["2023-01-04",146.65,147.81,145.0,146.78,2137700.0],["2023-01-05",145.6,147.02,141.81,145.46,1868500.0],["2023-01-06",148.2,157.16,147.5,156.8,2868300.0],["2023-01-09",157.55,162.35,155.14,159.17,2418300.0],["2023-01-10",159.6,171.5,158.29,171.01,3671100.0],["2023-01-11",170.46,177.6,170.29,172.41,3773100.0],["2023-01-12",173.1,179.28,171.7,178.85,2835400.0],["2023-01-13",177.72,182.58,176.75,180.19,1934600.0],["2023-01-17",181.0,185.28,176.43,177.6,2559700.0],["2023-01-18",178.63,180.88,172.84,177.57,2089800.0],["2023-01-19",175.3,176.17,164.19,165.01,3193600.0],["2023-01-20",165.78,168.43,162.74,167.87,2777200.0],["2023-01-23",168.34,177.4,166.5,176.21,2372700.0],["2023-01-24",174.31,175.49,170.33,171.49,1677600.0],["2023-01-25",167.86,169.72,163.82,168.26,1699500.0],["2023-01-26",170.2,177.09,168.0,175.43,2093700.0],["2023-01-27",173.19,180.78,172.39,179.35,1730100.0],["2023-01-30",177.39,179.0,170.14,170.78,1496300.0],["2023-01-31",171.18,177.61,170.34,177.6,1504800.0],["2023-02-01",177.4,182.35,175.02,180.15,1929400.0],["2023-02-02",177.76,181.56,167.6,168.67,3320700.0],["2023-02-03",165.92,168.86,165.11,168.19,1752800.0],["2023-02-06",167.39,170.79,166.1,167.47,1113300.0],["2023-02-07",168.38,168.39,161.15,165.89,1600500.0],["2023-02-08",168.12,171.71,164.88,165.58,1549300.0],["2023-02-09",167.75,168.91,161.83,163.94,1564500.0],["2023-02-10",162.62,167.43,161.21,163.38,1365700.0],["2023-02-13",165.8,169.39,164.28,167.26,1333200.0],["2023-02-14",161.98,165.36,157.0,165.04,2263300.0],["2023-02-15",165.0,172.78,164.19,172.36,1759600.0],["2023-02-16",169.87,171.78,164.93,165.01,1415400.0],["2023-02-17",164.08,166.99,162.62,164.28,1129600.0],["2023-02-21",162.21,164.98,160.67,160.99,1216700.0],["2023-02-22",161.38,163.91,159.6,163.61,1214900.0],["2023-02-23",166.52,168.11,162.1,165.58,1077600.0],["2023-02-24",162.99,164.45,160.89,162.16,1138800.0],["2023-02-27",163.45,166.84,162.23,166.11,1428300.0],["2023-02-28",166.24,169.77,164.38,169.14,3482900.0],["2023-03-01",180.55,196.9,177.29,195.68,15214500.0],["2023-03-02",195.73,199.35,192.68,198.22,4466900.0],["2023-03-03",200.11,211.47,198.74,210.11,6610200.0],["2023-03-06",211.69,216.19,208.21,212.3,4552800.0],["2023-03-07",212.5,217.76,211.0,214.29,3526100.0],["2023-03-08",215.3,216.16,210.25,214.33,2544200.0],["2023-03-09",214.65,218.25,210.54,211.25,2613600.0],["2023-03-10",210.33,213.59,205.78,207.73,2552100.0],["2023-03-13",204.6,209.23,201.78,203.58,3134200.0],["2023-03-14",207.72,210.8,204.23,207.29,2007000.0],["2023-03-15",203.69,207.34,198.6,203.22,2756900.0],["2023-03-16",202.4,206.67,199.37,206.56,2068700.0],["2023-03-17",205.69,205.69,195.32,199.62,5704400.0],["2023-03-20",200.69,205.42,196.69,204.68,2945700.0],["2023-03-21",208.6,211.18,205.97,209.25,1994400.0],["2023-03-22",209.64,211.51,204.84,205.01,1484600.0],["2023-03-23",208.31,218.2,207.79,210.19,2415900.0],["2023-03-24",208.03,212.04,207.07,211.1,1623300.0],["2023-03-27",212.77,213.73,207.5,210.14,1284700.0],["2023-03-28",210.79,212.15,208.79,210.01,1052200.0],["2023-03-29",212.16,215.99,206.62,215.35,1619700.0],["2023-03-30",218.63,219.55,212.54,213.32,1542200.0],["2023-03-31",213.54,218.05,213.54,217.5,1290000.0],["2023-04-03",217.28,218.52,207.65,208.49,2205700.0],["2023-04-04",207.32,209.47,205.79,208.14,1158400.0],["2023-04-05",207.53,209.03,199.81,201.61,1707500.0],["2023-04-06",201.08,204.64,199.86,204.51,1484300.0],["2023-04-10",202.99,212.22,202.99,212.03,1380600.0],["2023-04-11",212.16,212.52,208.82,210.03,1727300.0],["2023-04-12",212.0,213.67,207.69,207.89,1581300.0],["2023-04-13",204.48,212.98,204.13,211.26,1960100.0],["2023-04-14",211.32,211.83,205.48,208.4,1207700.0],["2023-04-17",208.2,221.88,208.01,218.89,2941100.0],["2023-04-18",215.87,220.23,215.32,219.48,1601900.0],["2023-04-19",217.65,220.33,215.6,218.19,1539500.0],["2023-04-20",213.34,218.01,212.33,215.53,1384200.0],["2023-04-21",214.53,218.81,213.21,216.89,1348400.0],["2023-04-24",209.51,210.5,201.23,209.9,4036200.0],["2023-04-25",207.5,210.67,204.71,210.53,2064300.0],["2023-04-26",205.01,205.29,197.3,199.51,3261000.0],["2023-04-27",200.59,203.63,198.63,200.83,2728000.0],["2023-04-28",184.68,184.97,170.55,182.58,10340900.0],["2023-05-01",182.58,188.25,178.76,180.85,3948500.0],["2023-05-02",180.44,182.02,174.52,176.4,2753100.0],["2023-05-03",176.44,178.07,173.91,174.33,1517500.0],["2023-05-04",175.34,176.97,170.92,171.59,1516100.0],["2023-05-05",173.01,178.76,172.25,178.6,1652400.0],["2023-05-08",179.7,180.8,176.44,177.46,1099300.0],["2023-05-09",176.61,178.43,174.85,178.0,1208800.0],["2023-05-10",180.39,181.66,177.27,180.74,927100.0],["2023-05-11",179.78,183.49,178.79,183.19,1122300.0],["2023-05-12",203.8,232.0,203.4,231.69,23931200.0],["2023-05-15",228.08,229.66,221.26,221.59,7313200.0],["2023-05-16",220.0,221.49,212.25,212.8,3479800.0],["2023-05-17",214.1,214.14,207.32,209.76,3136200.0],["2023-05-18",208.32,208.93,203.45,206.28,2167000.0],["2023-05-19",206.01,208.26,200.66,203.53,2043400.0],["2023-05-22",205.52,207.54,200.1,201.69,2381300.0],["2023-05-23",199.24,202.87,197.53,200.89,2216300.0],["2023-05-24",199.7,204.74,196.95,198.55,1724900.0],["2023-05-25",199.65,202.12,196.48,200.94,1488800.0],["2023-05-26",201.04,203.87,198.53,201.77,1689300.0],["2023-05-30",206.24,210.38,199.72,202.4,1908700.0],["2023-05-31",201.68,203.26,198.79,202.96,2623800.0],["2023-06-01",204.62,211.05,201.86,208.74,1509500.0],["2023-06-02",211.76,212.35,204.13,206.74,1477500.0],["2023-06-05",207.09,208.97,200.39,203.67,1320200.0],["2023-06-06",199.97,203.15,196.23,196.82,1805200.0],["2023-06-07",196.24,198.65,189.51,191.76,2308400.0],["2023-06-08",190.49,193.19,188.42,192.33,1154800.0],["2023-06-09",193.34,196.05,191.09,192.0,1271900.0],["2023-06-12",191.33,197.9,189.69,196.24,1427600.0],["2023-06-13",199.18,202.22,195.08,195.99,1275700.0],["2023-06-14",195.7,196.24,189.18,193.03,1523600.0],["2023-06-15",191.41,194.68,190.9,192.88,1552400.0],["2023-06-16",193.94,195.18,187.37,188.99,3106900.0],["2023-06-20",189.29,190.3,184.35,186.1,2077800.0],["2023-06-21",186.1,187.17,183.31,184.58,1680200.0],["2023-06-22",183.66,188.47,181.0,187.08,1443700.0],["2023-06-23",183.37,188.73,182.87,184.52,2545700.0],["2023-06-26",183.0,187.17,176.96,178.55,1722800.0],["2023-06-27",181.41,185.31,180.97,182.73,1606200.0],["2023-06-28",180.29,187.22,180.28,184.22,1283300.0],["2023-06-29",185.71,186.77,182.4,184.01,897800.0],["2023-06-30",186.1,190.8,183.35,190.09,1820100.0],["2023-07-03",191.11,195.65,189.78,191.39,1092400.0],["2023-07-05",192.63,193.75,185.52,186.95,1266800.0],["2023-07-06",184.08,187.09,181.64,183.14,1190900.0],["2023-07-07",190.91,194.42,186.54,189.14,2021600.0],["2023-07-10",188.0,193.28,182.77,190.82,1462500.0],["2023-07-11",192.3,192.63,187.89,189.62,1082300.0],["2023-07-12",191.21,196.79,190.54,194.96,1903600.0],["2023-07-13",196.69,197.64,194.43,196.95,1375700.0],["2023-07-14",198.31,198.31,190.34,191.3,1245300.0],["2023-07-17",192.0,208.19,191.01,206.71,2568700.0],["2023-07-18",206.27,211.28,201.42,201.57,1801600.0],["2023-07-19",202.31,203.66,197.61,198.58,1188800.0],["2023-07-20",197.0,200.6,196.67,198.5,1334000.0],["2023-07-21",200.3,200.9,194.84,197.91,1327000.0],["2023-07-24",198.47,199.04,194.01,197.66,1304400.0],["2023-07-25",199.3,202.25,196.68,200.01,1351100.0],["2023-07-26",196.1,199.41,190.76,197.41,1855000.0],["2023-07-27",199.5,200.65,194.35,198.8,2931700.0],["2023-07-28",223.59,224.5,194.22,208.4,11359300.0],["2023-07-31",210.08,218.51,205.69,207.4,3714500.0],["2023-08-01",207.38,211.49,202.39,202.68,2347900.0],["2023-08-02",198.88,200.0,190.1,194.28,2529700.0],["2023-08-03",193.57,198.21,193.29,196.24,1186500.0],["2023-08-04",196.58,200.35,193.0,194.38,1457200.0],["2023-08-07",193.62,196.16,191.11,195.6,1442300.0],["2023-08-08",193.76,198.15,193.48,196.1,1134400.0],["2023-08-09",198.13,209.06,197.67,203.6,2532200.0],["2023-08-10",204.13,209.29,204.12,205.01,1695800.0],["2023-08-11",201.96,205.56,201.33,204.87,1215600.0],["2023-08-14",204.76,213.43,198.0,211.43,1768400.0],["2023-08-15",209.0,210.2,197.74,199.83,2083500.0],["2023-08-16",199.3,199.45,191.64,191.89,1705100.0],["2023-08-17",191.46,191.46,182.46,183.44,2699900.0],["2023-08-18",180.76,184.87,179.32,181.91,2303500.0],["2023-08-21",182.0,182.81,176.6,181.7,2702200.0],["2023-08-22",182.52,183.68,174.23,176.5,2526500.0],["2023-08-23",176.94,182.38,176.85,180.58,1876600.0],["2023-08-24",180.89,181.08,173.74,174.42,1774800.0],["2023-08-25",175.1,178.43,174.62,177.45,1560500.0],["2023-08-28",177.99,179.42,174.91,176.76,1327900.0],["2023-08-29",176.65,182.83,175.57,181.61,1481200.0],["2023-08-30",181.06,186.9,181.06,184.96,1489300.0],["2023-08-31",186.0,190.93,185.91,189.12,2154500.0],["2023-09-01",191.27,193.48,183.65,186.37,1953600.0],["2023-09-05",183.9,190.06,182.61,186.48,1772700.0],["2023-09-06",189.1,189.7,177.73,182.09,2257200.0],["2023-09-07",179.49,180.69,173.81,180.5,2233500.0],["2023-09-08",185.18,187.69,181.17,183.21,2546900.0],["2023-09-11",185.23,186.68,178.31,179.37,1942900.0],["2023-09-12",178.0,183.06,177.66,180.94,1283300.0],["2023-09-13",181.3,182.29,170.17,170.5,2051200.0],["2023-09-14",175.0,177.59,170.57,177.0,2679700.0],["2023-09-15",176.69,177.64,171.68,174.05,3252700.0],["2023-09-18",174.05,174.97,167.41,167.74,1786300.0],["2023-09-19",167.6,173.65,166.66,169.18,1448100.0],["2023-09-20",169.45,173.47,168.16,169.24,1014000.0],["2023-09-21",166.64,168.03,164.48,166.24,1159900.0],["2023-09-22",168.0,168.38,161.9,162.45,1535600.0],["2023-09-25",161.75,166.33,161.71,164.34,1450000.0],["2023-09-26",162.89,164.74,160.73,161.39,1221900.0],["2023-09-27",161.25,164.5,158.16,158.61,2007600.0],["2023-09-28",159.1,162.91,157.5,161.5,1517800.0],["2023-09-29",163.49,165.67,160.52,161.59,1384700.0],["2023-10-02",160.5,161.99,156.09,156.34,1620700.0],["2023-10-03",154.65,155.33,149.63,151.25,2858000.0],["2023-10-04",151.4,152.88,146.61,151.82,3376200.0],["2023-10-05",152.22,152.5,143.56,145.35,2998600.0],["2023-10-06",143.01,150.13,142.51,148.56,2477000.0],["2023-10-09",145.3,147.16,143.03,143.8,2427500.0],["2023-10-10",143.41,153.17,143.09,151.56,3128700.0],["2023-10-11",152.92,155.85,149.65,151.5,1869600.0],["2023-10-12",156.34,156.78,147.76,149.39,2128700.0],["2023-10-13",148.67,152.26,147.34,147.92,1719900.0],["2023-10-16",148.68,152.0,145.78,151.29,1424800.0],["2023-10-17",149.1,158.39,148.46,158.06,2417400.0],["2023-10-18",156.24,156.4,151.54,153.13,1421400.0],["2023-10-19",156.5,156.5,150.97,151.97,1740500.0],["2023-10-20",148.18,154.22,147.05,150.77,3188800.0],["2023-10-23",149.18,154.19,146.75,151.32,1552200.0],["2023-10-24",153.76,158.61,152.16,155.9,2342600.0],["2023-10-25",154.08,154.25,149.59,151.36,1380700.0],["2023-10-26",153.59,154.43,149.25,151.15,1163200.0],["2023-10-27",148.88,149.7,142.38,143.26,3162500.0],["2023-10-30",143.93,144.22,132.19,136.32,5294600.0],["2023-10-31",137.74,142.61,136.27,142.45,3926300.0],["2023-11-01",148.49,152.27,138.35,142.84,4725500.0],["2023-11-02",145.6,151.85,145.52,147.59,2288900.0],["2023-11-03",151.74,154.98,148.45,151.94,2573000.0],["2023-11-06",151.94,151.94,145.6,146.97,1816700.0],["2023-11-07",146.98,147.99,144.05,144.33,2521900.0],["2023-11-08",143.47,143.47,135.65,137.83,2964100.0],["2023-11-09",138.88,140.0,131.16,132.53,3050500.0],["2023-11-10",132.36,134.22,129.22,133.92,2560700.0],["2023-11-13",132.2,134.22,129.5,133.84,2612700.0],["2023-11-14",137.67,150.66,137.21,149.14,3964600.0],["2023-11-15",150.0,158.08,147.38,152.42,2988800.0],["2023-11-16",151.53,157.02,151.26,154.51,2325200.0],["2023-11-17",156.22,156.22,151.86,155.02,1876600.0],["2023-11-20",155.0,162.36,153.85,159.29,2093400.0],["2023-11-21",159.84,162.48,158.06,158.6,1380700.0],["2023-11-22",160.0,161.56,158.89,159.72,1311500.0],["2023-11-24",159.01,159.08,154.17,154.38,1111300.0],["2023-11-27",153.3,157.64,151.87,154.65,1612600.0],["2023-11-28",153.27,156.98,151.52,155.02,1287600.0],["2023-11-29",158.0,160.82,154.6,155.43,1722800.0],["2023-11-30",155.96,158.27,152.52,157.78,2705500.0],["2023-12-01",157.54,161.07,154.5,160.29,2133700.0],["2023-12-04",161.15,165.71,159.46,159.54,1933400.0],["2023-12-05",158.41,160.45,155.08,155.39,1608800.0],["2023-12-06",156.75,156.82,144.98,145.29,3281500.0],["2023-12-07",145.37,146.37,142.48,144.18,2367500.0],["2023-12-08",150.99,153.24,142.59,145.38,4314200.0],["2023-12-11",145.31,149.2,144.27,146.11,1897000.0],["2023-12-12",145.74,146.38,137.54,139.9,3489300.0],["2023-12-13",138.27,146.77,137.17,146.56,3215800.0],["2023-12-14",151.69,164.16,151.32,158.25,5557800.0],["2023-12-15",164.45,169.21,160.1,168.67,6053900.0],["2023-12-18",166.5,169.36,162.95,165.94,2583400.0],["2023-12-19",167.91,177.51,167.0,172.66,3839100.0],["2023-12-20",172.0,172.14,162.69,164.6,2948900.0],["2023-12-21",167.54,171.95,165.29,170.04,2102900.0],["2023-12-22",171.23,172.06,169.16,170.39,1314700.0],["2023-12-26",170.81,173.75,170.55,171.94,985300.0],["2023-12-27",173.2,174.89,170.94,172.44,1071800.0],["2023-12-28",172.53,176.08,171.23,173.22,1108200.0],["2023-12-29",173.45,173.95,171.1,172.28,1079200.0],["2024-01-02",170.98,177.89,169.36,172.16,1766700.0],["2024-01-03",169.0,170.42,164.12,167.42,1954500.0],["2024-01-04",166.43,168.27,164.32,166.31,1265900.0],["2024-01-05",165.08,170.5,164.5,166.87,1106100.0],["2024-01-08",164.72,167.05,161.55,166.13,1544100.0],["2024-01-09",164.79,167.71,163.4,166.91,1224000.0],["2024-01-10",166.69,166.76,159.71,162.33,1903100.0],["2024-01-11",162.49,163.64,158.38,160.29,1535600.0],["2024-01-12",160.52,162.92,157.55,160.44,1290200.0],["2024-01-16",159.56,159.56,148.9,149.1,3035600.0],["2024-01-17",145.95,147.46,143.76,147.26,1988600.0],["2024-01-18",148.73,148.94,145.71,147.45,1700300.0],["2024-01-19",147.69,147.77,140.07,145.92,3164500.0],["2024-01-22",148.49,159.23,147.94,149.91,2747400.0],["2024-01-23",153.88,157.67,149.8,151.46,1773200.0],["2024-01-24",153.54,154.13,148.25,148.87,1600500.0],["2024-01-25",150.19,151.28,145.91,149.23,1521200.0],["2024-01-26",149.06,150.65,147.42,147.83,1148600.0],["2024-01-29",146.99,149.33,144.33,149.3,1652700.0],["2024-01-30",148.4,150.75,146.49,149.03,1354100.0],["2024-01-31",149.0,154.92,146.05,146.3,2419000.0],["2024-02-01",149.78,154.31,146.81,147.89,2311900.0],["2024-02-02",143.98,144.02,138.83,141.82,2620100.0],["2024-02-05",138.85,140.77,135.88,139.8,2217600.0],["2024-02-06",139.95,142.44,138.41,141.11,2027200.0],["2024-02-07",148.4,150.27,142.56,145.46,2270000.0],["2024-02-08",146.12,146.13,142.0,143.17,1487700.0],["2024-02-09",144.5,153.01,144.0,151.5,2749300.0],["2024-02-12",152.4,159.28,151.13,157.22,2844700.0],["2024-02-13",150.0,155.41,149.79,152.34,2509800.0],["2024-02-14",156.46,158.59,153.7,158.24,1742500.0],["2024-02-15",160.0,163.43,157.75,159.78,1953000.0],["2024-02-16",157.64,159.44,155.03,156.98,1155500.0],["2024-02-20",154.89,155.95,152.35,153.25,1605600.0],["2024-02-21",149.41,150.65,147.42,150.03,1201300.0],["2024-02-22",150.1,150.36,144.66,144.73,2136400.0],["2024-02-23",144.12,144.93,141.7,142.89,1879400.0],["2024-02-26",143.16,146.0,141.76,144.58,2616500.0],["2024-02-27",147.0,147.56,144.28,144.99,3707100.0],["2024-02-28",153.95,158.12,146.45,149.25,8492800.0],["2024-02-29",151.85,157.23,149.85,153.89,4084700.0],["2024-03-01",152.74,161.49,152.69,158.05,2888500.0],["2024-03-04",160.0,161.2,154.16,156.7,2382700.0],["2024-03-05",154.83,164.2,152.4,159.06,2766300.0],["2024-03-06",161.08,163.57,156.88,158.42,1795200.0],["2024-03-07",160.0,161.89,158.18,160.35,1106700.0],["2024-03-08",162.24,165.35,160.19,161.35,1625100.0],["2024-03-11",161.75,168.71,161.58,162.16,1744200.0],["2024-03-12",161.53,162.36,157.61,159.38,1681500.0],["2024-03-13",157.67,160.22,156.01,158.04,1351500.0],["2024-03-14",157.75,157.75,148.63,149.39,2717900.0],["2024-03-15",147.51,149.55,146.85,147.42,2438700.0],["2024-03-18",148.34,151.4,146.1,149.48,1422100.0],["2024-03-19",147.41,149.53,145.77,147.48,1879300.0],["2024-03-20",147.55,151.96,146.48,151.02,1405900.0],["2024-03-21",152.0,156.36,151.29,152.68,1693200.0],["2024-03-22",152.26,153.82,151.33,153.31,1016100.0],["2024-03-25",153.13,156.07,152.29,154.77,1152900.0],["2024-03-26",155.5,157.55,152.63,153.16,1229600.0],["2024-03-27",154.86,167.7,154.5,167.45,3378100.0],["2024-03-28",168.64,173.02,167.14,168.8,2133800.0],["2024-04-01",169.72,172.24,167.37,171.87,1887500.0],["2024-04-02",169.76,171.49,165.64,167.17,1643400.0],["2024-04-03",166.23,167.07,162.16,166.73,1254800.0],["2024-04-04",170.1,177.34,168.2,171.46,3393500.0],["2024-04-05",167.35,176.29,167.01,174.6,2343900.0],["2024-04-08",176.52,181.97,176.07,179.22,2225600.0],["2024-04-09",181.0,186.93,180.94,184.7,2009900.0],["2024-04-10",179.13,185.86,178.71,185.29,2013100.0],["2024-04-11",188.0,188.32,179.59,184.44,1595100.0],["2024-04-12",185.66,187.88,181.04,182.48,1912500.0],["2024-04-15",181.38,182.0,175.87,175.96,1614500.0],["2024-04-16",174.22,175.66,172.01,173.08,1856200.0],["2024-04-17",175.53,183.65,172.41,178.01,3343000.0],["2024-04-18",178.48,179.07,173.19,174.29,1633900.0],["2024-04-19",179.42,179.7,174.14,175.04,3261000.0],["2024-04-22",175.39,178.7,170.25,176.28,2012000.0],["2024-04-23",177.25,183.23,175.66,180.1,1981100.0],["2024-04-24",181.2,183.78,174.93,177.48,2085700.0],["2024-04-25",176.9,177.0,170.56,175.02,1684900.0],["2024-04-26",175.5,180.72,175.5,178.73,1339000.0],["2024-04-29",180.15,182.43,177.9,180.83,1351900.0],["2024-04-30",178.35,180.22,176.23,176.3,1300600.0],["2024-05-01",176.61,183.69,175.07,177.58,2477900.0],["2024-05-02",178.54,181.4,172.09,180.51,3452700.0],["2024-05-03",185.0,193.51,185.0,191.55,3008300.0],["2024-05-06",192.97,198.05,192.13,193.81,1768900.0],["2024-05-07",194.2,197.67,191.51,194.67,1745100.0],["2024-05-08",192.0,193.84,190.35,190.72,1569400.0],["2024-05-09",190.87,193.85,188.73,193.61,1230600.0],["2024-05-10",197.0,199.1,190.92,191.05,1775200.0],["2024-05-13",192.5,194.29,188.37,189.54,1998200.0],["2024-05-14",194.34,196.41,183.35,186.97,2386200.0],["2024-05-15",192.08,196.0,186.06,191.93,2376600.0],["2024-05-16",193.09,196.1,191.9,194.62,1549100.0],["2024-05-17",194.08,199.01,193.69,197.59,1719200.0],["2024-05-20",198.73,199.15,194.5,196.34,1401100.0],["2024-05-21",197.71,212.37,197.64,212.11,3916300.0],["2024-05-22",213.33,253.99,213.19,251.75,14385400.0],["2024-05-23",245.0,251.98,237.56,249.81,4874400.0],["2024-05-24",253.88,278.8,251.0,276.74,8773200.0],["2024-05-28",276.76,283.63,271.5,280.16,4702100.0],["2024-05-29",274.38,286.6,272.13,278.19,4384600.0],["2024-05-30",272.92,278.47,268.11,276.78,3481800.0],["2024-05-31",279.36,281.0,261.21,271.76,5149700.0],["2024-06-03",273.26,283.5,271.41,272.72,3279900.0],["2024-06-04",274.05,278.1,265.43,266.17,2292600.0],["2024-06-05",268.17,285.52,266.54,273.06,2906300.0],["2024-06-06",270.0,278.5,267.36,273.45,2154300.0],["2024-06-07",266.85,279.95,265.09,267.34,2556400.0],["2024-06-10",265.91,283.96,263.07,279.8,3450900.0],["2024-06-11",279.89,294.58,275.42,294.53,4102600.0],["2024-06-12",300.5,306.77,296.4,300.71,3730900.0],["2024-06-13",300.24,304.52,287.02,291.56,2571800.0],["2024-06-14",288.18,290.9,272.81,273.61,3173700.0],["2024-06-17",273.21,274.08,254.24,261.33,5104300.0],["2024-06-18",255.29,263.7,253.57,262.37,2960700.0],["2024-06-20",260.0,262.87,253.61,260.07,2814500.0],["2024-06-21",259.32,266.56,256.01,258.87,3970100.0],["2024-06-24",256.65,268.12,254.51,261.28,2519700.0],["2024-06-25",259.82,261.0,255.09,256.74,1439500.0],["2024-06-26",256.43,256.43,243.29,247.93,2807700.0],["2024-06-27",245.9,251.64,243.43,249.92,1921200.0],["2024-06-28",248.73,248.73,225.12,225.46,6087900.0],["2024-07-01",224.75,226.18,217.26,222.71,3592300.0],["2024-07-02",222.65,227.54,214.37,216.73,3188400.0],["2024-07-03",220.05,231.72,216.77,231.11,3989500.0],["2024-07-05",231.51,233.58,220.8,222.12,2474500.0],["2024-07-08",227.96,231.99,223.19,227.12,2220600.0],["2024-07-09",227.0,229.78,222.7,225.23,1571900.0],["2024-07-10",226.87,231.27,224.9,228.57,1642500.0],["2024-07-11",236.0,240.96,228.37,233.45,2476900.0],["2024-07-12",235.7,238.79,232.4,233.24,1641000.0],["2024-07-15",220.22,220.36,209.21,213.42,5197200.0],["2024-07-16",216.9,223.73,213.0,221.25,3100800.0],["2024-07-17",215.56,217.94,206.85,208.17,3385300.0],["2024-07-18",213.65,217.8,209.76,213.58,3234600.0],["2024-07-19",214.0,218.35,211.79,216.43,2565200.0],["2024-07-22",225.51,226.26,217.82,220.24,2525500.0],["2024-07-23",222.86,226.8,220.0,223.01,1916200.0],["2024-07-24",224.02,232.87,221.01,221.33,2298200.0],["2024-07-25",218.78,224.11,215.01,216.19,1654100.0],["2024-07-26",221.57,230.79,220.5,226.74,2209300.0],["2024-07-29",226.75,229.16,218.7,220.4,2020900.0],["2024-07-30",222.0,224.46,209.25,210.89,3448000.0],["2024-07-31",220.12,227.5,209.79,215.99,5256400.0],["2024-08-01",219.1,227.99,215.33,218.5,3359000.0],["2024-08-02",216.7,223.31,210.72,213.05,2782400.0],["2024-08-05",201.0,212.16,195.27,207.09,2684900.0],["2024-08-06",206.31,215.88,205.0,210.45,1797100.0],["2024-08-07",216.5,219.67,208.38,208.76,1501300.0],["2024-08-08",208.5,215.27,204.0,213.13,1723800.0],["2024-08-09",210.13,213.7,207.0,211.8,815000.0],["2024-08-12",212.85,220.52,212.2,219.23,1691500.0],["2024-08-13",222.0,232.21,221.67,230.27,2365600.0],["2024-08-14",232.52,232.77,225.14,225.54,1266800.0],["2024-08-15",228.5,233.09,225.8,229.58,1267500.0],["2024-08-16",229.0,229.97,222.53,225.4,1479600.0],["2024-08-19",225.0,231.98,224.98,228.38,1274800.0],["2024-08-20",227.02,230.89,217.19,220.2,1805900.0],["2024-08-21",222.0,224.42,219.45,222.63,882800.0],["2024-08-22",222.0,224.0,217.77,218.26,941200.0],["2024-08-23",220.0,231.28,219.04,231.07,1274300.0],["2024-08-26",236.22,244.21,233.04,233.19,2461100.0],["2024-08-27",230.48,235.54,226.9,235.42,1300400.0],["2024-08-28",235.07,238.11,226.01,228.57,1087000.0],["2024-08-29",231.0,234.28,222.63,223.1,1186400.0],["2024-08-30",224.67,228.41,223.45,227.37,1235100.0],["2024-09-03",226.65,229.49,210.89,212.74,2498500.0],["2024-09-04",211.68,217.98,211.1,215.4,1156200.0],["2024-09-05",216.19,217.22,213.26,214.76,1081500.0],["2024-09-06",214.0,217.48,207.43,208.65,1318800.0],["2024-09-09",209.57,210.2,204.4,205.36,1407500.0],["2024-09-10",205.74,208.54,202.15,208.22,1218400.0],["2024-09-11",215.5,241.66,214.42,239.84,5552500.0],["2024-09-12",236.75,239.99,228.55,235.95,2584500.0],["2024-09-13",242.68,243.81,227.43,228.79,2176300.0],["2024-09-16",228.79,235.32,225.75,233.31,1603000.0],["2024-09-17",233.36,241.5,232.0,239.98,1648800.0],["2024-09-18",240.0,251.67,237.4,241.81,2487300.0],["2024-09-19",251.38,251.49,239.71,240.45,2079000.0],["2024-09-20",236.15,241.63,234.79,240.2,1899500.0],["2024-09-23",241.16,249.78,236.0,249.28,1752000.0],["2024-09-24",250.27,250.47,242.57,244.73,1806800.0],["2024-09-25",244.73,245.53,239.32,241.72,1369900.0],["2024-09-26",249.36,257.87,248.11,255.66,2661600.0],["2024-09-27",258.33,262.72,254.4,255.75,2011700.0],["2024-09-30",251.72,255.63,247.29,249.44,1666700.0],["2024-10-01",249.44,252.9,233.0,240.66,3040100.0],["2024-10-02",238.71,238.99,228.1,234.44,2612700.0],["2024-10-03",234.08,237.72,232.32,235.12,970500.0],["2024-10-04",239.56,240.6,226.02,231.13,1734900.0],["2024-10-07",230.17,231.15,226.3,229.62,1302600.0],["2024-10-08",228.09,231.6,223.17,225.64,1508800.0],["2024-10-09",226.62,228.99,224.15,226.05,1518100.0],["2024-10-10",220.0,221.0,203.18,205.04,6803000.0],["2024-10-11",207.21,214.5,205.39,211.49,3038200.0],["2024-10-14",211.0,213.69,208.25,209.96,1515500.0],["2024-10-15",206.0,208.12,201.86,201.98,2807500.0],["2024-10-16",202.95,207.56,199.89,205.62,2397400.0],["2024-10-17",206.39,207.53,201.24,203.37,2057500.0],["2024-10-18",204.84,204.84,200.07,200.55,2180900.0],["2024-10-21",199.38,200.03,194.6,196.25,2569400.0],["2024-10-22",201.49,204.61,199.62,201.4,4032700.0],["2024-10-23",198.68,200.2,190.81,192.41,3681700.0],["2024-10-24",194.31,196.24,193.33,196.04,1858700.0],["2024-10-25",197.0,200.95,194.01,198.47,1876000.0],["2024-10-28",203.58,205.92,199.75,205.03,2658000.0],["2024-10-29",206.42,206.8,198.69,199.67,5039300.0],["2024-10-30",187.63,201.31,183.68,197.5,7077400.0],["2024-10-31",198.52,202.34,194.17,194.48,2857400.0],["2024-11-01",195.85,206.02,195.69,204.94,2838800.0],["2024-11-04",209.68,221.2,209.4,212.28,5906300.0],["2024-11-05",208.7,216.0,205.63,215.89,2815600.0],["2024-11-06",188.54,198.0,173.37,194.02,13756200.0],["2024-11-07",194.75,199.42,188.19,196.7,4623000.0],["2024-11-08",194.5,194.93,187.3,193.93,3560000.0],["2024-11-11",193.0,197.55,190.84,193.83,2420000.0],["2024-11-12",190.55,192.0,181.16,182.26,2987200.0],["2024-11-13",183.72,185.35,178.87,182.13,2663500.0],["2024-11-14",182.26,197.47,179.68,195.14,5510200.0],["2024-11-15",194.59,203.99,190.13,190.45,4085900.0],["2024-11-18",188.11,195.75,186.23,195.56,1738200.0],["2024-11-19",194.48,195.93,187.15,187.36,2279900.0],["2024-11-20",187.16,190.8,182.53,184.84,2509300.0],["2024-11-21",184.6,188.23,181.83,181.95,2101300.0],["2024-11-22",182.0,188.72,181.76,186.05,1731500.0],["2024-11-25",189.89,193.92,184.26,192.82,3914500.0],["2024-11-26",192.36,193.0,187.15,192.32,1790400.0],["2024-11-27",194.0,195.8,189.6,192.57,1714800.0],["2024-11-29",194.5,199.83,191.53,199.27,2144900.0],["2024-12-02",204.35,212.15,202.01,207.92,3843900.0],["2024-12-03",205.49,208.22,201.67,207.51,1917800.0],["2024-12-04",207.69,207.8,199.37,201.57,2304000.0],["2024-12-05",202.0,203.35,196.0,197.93,1719900.0],["2024-12-06",200.72,201.8,192.91,194.19,2221700.0],["2024-12-09",196.02,205.1,194.31,200.0,1988600.0],["2024-12-10",200.46,204.98,194.63,202.92,2430000.0],["2024-12-11",205.68,206.25,197.31,201.0,2319000.0],["2024-12-12",201.68,201.68,195.98,196.32,1450600.0],["2024-12-13",196.89,201.72,195.48,199.67,1414000.0],["2024-12-16",197.64,198.93,190.21,190.53,1817100.0],["2024-12-17",190.3,195.82,187.75,188.27,2278000.0],["2024-12-18",189.05,194.09,184.14,184.27,2201500.0],["2024-12-19",183.59,185.17,175.38,175.88,2529500.0],["2024-12-20",174.46,183.01,173.36,182.39,3462900.0],["2024-12-23",183.4,186.83,180.52,186.36,1718400.0],["2024-12-24",186.84,189.14,184.5,186.21,671900.0],["2024-12-26",184.51,186.5,183.24,183.71,732000.0],["2024-12-27",184.04,184.74,180.52,182.63,1034100.0],["2024-12-30",181.85,181.91,175.65,178.07,1360400.0],["2024-12-31",179.26,180.8,176.01,176.24,1383500.0],["2025-01-02",177.91,187.42,177.5,186.47,1794800.0],["2025-01-03",187.61,188.0,184.06,186.43,1277800.0],["2025-01-06",191.48,197.66,189.96,191.27,2194800.0],["2025-01-07",194.13,201.2,194.0,197.73,2108600.0],["2025-01-08",194.1,195.01,188.31,191.13,1780700.0],["2025-01-10",190.52,191.66,186.97,189.24,1410500.0],["2025-01-13",186.66,187.0,180.28,183.61,1497000.0],["2025-01-14",186.0,189.3,182.79,185.35,1215200.0],["2025-01-15",190.1,192.68,186.27,186.82,1376000.0],["2025-01-16",189.4,194.57,187.73,190.89,1832500.0],["2025-01-17",193.88,194.0,190.57,192.88,1538900.0],["2025-01-21",189.8,192.15,179.59,183.51,3362900.0],["2025-01-22",183.23,183.65,171.68,171.9,4383100.0],["2025-01-23",171.01,175.75,165.85,174.11,4240200.0],["2025-01-24",173.79,174.04,167.65,168.25,3910700.0],["2025-01-27",166.3,168.4,161.57,164.31,3044200.0],["2025-01-28",164.52,165.0,158.08,160.24,2975900.0],["2025-01-29",164.93,171.5,164.18,166.01,3346200.0],["2025-01-30",168.14,169.97,165.54,167.39,1375400.0],["2025-01-31",166.28,169.77,166.08,167.52,1793400.0],["2025-02-03",163.31,169.95,162.0,167.19,2127500.0],["2025-02-04",165.53,169.9,162.46,166.23,1641300.0],["2025-02-05",169.64,171.54,162.19,162.37,2360800.0],["2025-02-06",163.39,167.74,162.59,167.67,1879300.0],["2025-02-07",167.67,170.72,165.31,168.34,1641700.0],["2025-02-10",169.94,170.4,162.68,162.89,2587400.0],["2025-02-11",165.46,166.86,160.28,161.6,2608500.0],["2025-02-12",159.66,162.09,157.86,158.61,1962100.0],["2025-02-13",158.48,161.49,157.07,160.34,1424900.0],["2025-02-14",161.2,163.71,159.33,159.76,1406300.0],["2025-02-18",160.6,163.25,158.5,162.87,1923700.0],["2025-02-19",166.29,170.7,162.28,162.5,2505900.0],["2025-02-20",161.94,164.55,159.32,164.09,2282200.0],["2025-02-21",162.46,164.22,153.53,155.44,3879300.0],["2025-02-24",155.22,155.65,151.0,152.91,2711000.0],["2025-02-25",150.93,152.67,146.19,147.46,5095000.0],["2025-02-26",154.66,167.96,154.66,156.84,7054300.0],["2025-02-27",155.88,160.92,140.84,141.18,4416300.0],["2025-02-28",141.09,141.32,133.9,136.18,5783800.0],["2025-03-03",135.28,136.0,126.54,127.63,4698600.0],["2025-03-04",125.49,135.68,124.96,131.23,4354100.0],["2025-03-05",131.61,132.46,129.22,130.9,3241300.0],["2025-03-06",128.65,133.75,127.4,131.13,2418800.0],["2025-03-07",130.96,139.72,130.91,139.13,3456400.0],["2025-03-10",137.36,139.74,132.12,133.11,3449100.0],["2025-03-11",135.29,140.95,135.0,139.1,3780100.0],["2025-03-12",139.71,140.98,134.4,136.04,2134300.0],["2025-03-13",135.07,138.81,131.79,132.81,2100300.0],["2025-03-14",136.02,136.02,131.52,132.51,2112300.0],["2025-03-17",133.42,135.7,132.06,133.03,2441900.0],["2025-03-18",131.51,132.01,125.67,127.34,3017700.0],["2025-03-19",127.89,131.26,127.5,129.34,2053000.0],["2025-03-20",127.8,130.99,126.6,128.46,1833500.0],["2025-03-21",128.8,131.65,127.8,131.32,4510100.0],["2025-03-24",133.71,135.0,128.68,128.82,3866100.0],["2025-03-25",128.64,133.32,128.18,131.46,3762700.0],["2025-03-26",131.07,132.5,124.53,126.34,3693500.0],["2025-03-27",125.4,130.96,124.32,126.6,2647100.0],["2025-03-28",126.15,129.2,124.32,127.32,3086800.0],["2025-03-31",125.33,127.1,120.6,126.43,3186800.0],["2025-04-01",126.11,127.77,122.36,127.57,3082400.0],["2025-04-02",127.09,129.97,125.55,129.82,1950700.0],["2025-04-03",128.85,140.52,128.57,136.23,8819800.0],["2025-04-04",134.48,134.87,125.36,128.69,4689300.0],["2025-04-07",126.16,140.13,126.0,130.05,5115700.0],["2025-04-08",135.47,137.23,118.57,120.38,4371300.0],["2025-04-09",120.82,130.31,116.56,129.63,6027300.0],["2025-04-10",125.0,125.7,117.65,122.19,3736900.0],["2025-04-11",122.97,126.33,120.15,125.93,2690300.0],["2025-04-14",129.11,133.14,126.45,131.26,2705600.0],["2025-04-15",131.21,134.03,126.0,126.82,2570800.0],["2025-04-16",126.06,128.7,121.83,124.38,2417000.0],["2025-04-17",124.59,128.38,123.2,127.98,2279800.0],["2025-04-21",126.46,126.51,120.43,122.45,1930900.0],["2025-04-22",131.5,141.46,129.33,135.35,8077900.0],["2025-04-23",138.07,138.11,129.94,131.1,3722500.0],["2025-04-24",133.0,137.7,131.84,136.44,3242800.0],["2025-04-25",135.01,142.2,134.92,141.86,2703000.0],["2025-04-28",143.65,144.63,138.57,140.73,2755900.0],["2025-04-29",140.72,144.0,136.82,137.24,5607300.0],["2025-04-30",120.76,127.6,119.09,125.82,13743700.0],["2025-05-01",127.94,130.07,126.32,126.57,4499400.0],["2025-05-02",127.68,132.27,125.55,130.54,3396000.0],["2025-05-05",128.65,129.23,122.48,127.16,3736800.0],["2025-05-06",127.0,130.79,126.23,126.76,2703100.0],["2025-05-07",125.98,130.0,125.8,129.78,2065800.0],["2025-05-08",130.34,135.3,127.33,133.76,4269100.0],["2025-05-09",134.12,143.61,133.75,140.68,5430400.0],["2025-05-12",148.94,156.89,142.57,156.21,12000800.0],["2025-05-13",176.12,195.44,175.24,191.6,20211200.0],["2025-05-14",190.48,198.87,186.85,192.98,8542900.0],["2025-05-15",190.5,190.83,180.92,186.18,5979100.0],["2025-05-16",187.3,188.0,175.57,178.46,5256300.0],["2025-05-19",171.4,174.08,160.78,164.92,10873000.0],["2025-05-20",165.37,172.89,164.7,167.22,6089900.0],["2025-05-21",161.65,164.82,159.61,163.37,4896000.0],["2025-05-22",159.95,161.0,152.72,156.35,7911900.0],["2025-05-23",154.01,161.62,152.59,158.38,3562500.0],["2025-05-27",158.55,158.69,153.78,155.73,3835200.0],["2025-05-28",155.51,157.33,153.87,156.45,2221600.0],["2025-05-29",158.0,159.38,153.77,155.95,2514000.0],["2025-05-30",155.75,160.64,154.2,158.08,5258100.0],["2025-06-02",158.21,158.82,148.8,149.65,4165200.0],["2025-06-03",149.08,159.65,145.89,159.37,4474600.0],["2025-06-04",159.9,163.17,156.25,159.81,3033800.0],["2025-06-05",160.65,167.2,157.76,163.84,3604500.0],["2025-06-06",165.14,166.92,162.5,166.35,2121600.0],["2025-06-09",167.85,168.63,160.09,160.16,2601400.0],["2025-06-10",162.47,164.94,159.85,164.62,3025200.0],["2025-06-11",170.0,174.43,166.72,167.86,3617600.0],["2025-06-12",167.52,168.94,163.76,167.83,2120800.0],["2025-06-13",164.63,179.5,164.1,175.2,4466800.0],["2025-06-16",176.32,177.63,169.63,175.25,4928900.0],["2025-06-17",137.95,146.93,135.5,143.9,20640000.0],["2025-06-18",143.71,150.75,141.5,143.67,7610700.0],["2025-06-20",144.0,147.73,143.8,145.0,5074300.0],["2025-06-23",144.3,147.0,139.26,144.67,3708200.0],["2025-06-24",145.94,153.49,142.84,151.18,5149100.0],["2025-06-25",152.0,152.97,147.3,152.7,3386700.0],["2025-06-26",156.81,158.99,154.0,155.63,4127900.0],["2025-06-27",156.37,158.19,149.54,152.14,4371600.0],["2025-06-30",161.63,167.79,159.52,165.54,7938500.0],["2025-07-01",165.02,169.63,158.81,162.96,6575500.0],["2025-07-02",165.0,178.31,164.71,170.52,6332300.0],["2025-07-03",178.0,189.5,177.85,185.03,6399700.0],["2025-07-07",183.0,183.88,175.35,177.06,3697400.0],["2025-07-08",168.32,172.62,165.15,165.48,4965800.0],["2025-07-09",165.3,167.24,163.19,165.99,2979100.0],["2025-07-10",166.59,168.48,164.6,165.09,3018200.0],["2025-07-11",163.6,165.64,161.76,162.44,2136800.0],["2025-07-14",162.5,165.15,159.85,160.84,1911500.0],["2025-07-15",167.34,172.8,165.89,171.93,4188700.0],["2025-07-16",172.1,173.37,165.57,166.82,3211800.0],["2025-07-17",167.74,175.85,167.6,173.54,3650200.0],["2025-07-18",173.4,177.23,171.86,175.85,2611600.0],["2025-07-21",176.93,181.25,175.2,178.33,2298200.0],["2025-07-22",178.34,181.06,175.53,179.99,1944900.0],["2025-07-23",180.68,181.88,176.88,179.77,1894400.0],["2025-07-24",180.29,181.99,177.06,180.72,2046700.0],["2025-07-25",180.05,186.81,179.32,185.32,2048000.0],["2025-07-28",183.75,184.89,180.32,183.58,2622100.0],["2025-07-29",183.58,184.51,180.93,181.82,1584800.0],["2025-07-30",181.99,183.0,176.62,179.13,2300800.0],["2025-07-31",179.89,179.89,171.99,174.73,3571200.0],["2025-08-01",186.34,189.63,179.0,183.97,5804800.0],["2025-08-04",184.3,186.25,181.47,183.42,2150500.0],["2025-08-05",183.06,188.83,181.3,186.84,2510800.0],["2025-08-06",186.72,190.0,183.5,185.01,1758600.0],["2025-08-07",187.57,190.66,185.22,185.6,2216000.0],["2025-08-08",187.39,188.5,183.78,184.65,1631100.0],["2025-08-11",184.28,187.52,181.52,182.13,1508800.0],["2025-08-12",184.29,187.77,181.52,184.73,2018200.0],["2025-08-13",185.36,192.54,183.2,184.84,2837900.0],["2025-08-14",182.19,183.04,176.47,180.05,2514600.0],["2025-08-15",182.12,206.6,179.06,199.95,10932500.0],["2025-08-18",209.68,221.5,209.5,219.33,9507100.0],["2025-08-19",215.33,219.65,208.51,210.96,4568600.0],["2025-08-20",208.67,212.99,205.26,206.44,3045800.0],["2025-08-21",204.6,204.6,191.4,192.0,5222700.0],["2025-08-22",194.15,203.16,191.1,202.28,4433100.0],["2025-08-25",200.0,201.5,195.12,199.44,1937400.0],["2025-08-26",198.97,201.0,195.79,196.72,2297200.0],["2025-08-27",195.09,196.71,191.05,191.23,2030800.0],["2025-08-28",193.75,199.78,192.93,197.02,2017200.0],["2025-08-29",197.15,199.8,195.04,195.19,1397700.0],["2025-09-02",190.15,196.25,187.64,195.78,1935200.0],["2025-09-03",195.83,203.03,194.3,201.49,2546800.0],["2025-09-04",202.4,204.2,197.5,201.87,1741100.0],["2025-09-05",206.27,213.25,199.3,205.14,3066300.0],["2025-09-08",206.25,206.64,198.95,203.21,2450300.0],["2025-09-09",204.1,207.23,197.8,203.06,1846800.0],["2025-09-10",203.75,209.13,201.25,203.79,1692100.0],["2025-09-11",204.36,208.8,202.58,203.31,1653100.0],["2025-09-12",203.54,205.44,201.59,201.7,1239000.0],["2025-09-15",201.81,207.79,196.8,207.0,1925600.0],["2025-09-16",207.38,208.44,203.99,205.25,1847100.0],["2025-09-17",205.97,215.25,204.25,210.71,2656800.0],["2025-09-18",211.0,212.66,206.93,209.63,2331200.0],["2025-09-19",211.01,216.7,209.12,212.49,3860600.0],["2025-09-22",213.23,219.84,211.5,219.2,2692500.0],["2025-09-23",220.0,223.49,215.39,215.73,2479500.0],["2025-09-24",217.5,228.34,217.5,219.17,2818800.0],["2025-09-25",214.69,225.32,211.01,223.05,2051700.0],["2025-09-26",221.25,223.39,218.66,220.02,1880500.0],["2025-09-29",222.11,226.93,221.75,223.53,1886400.0],["2025-09-30",223.69,224.32,218.03,220.53,1707200.0],["2025-10-01",221.78,229.11,221.41,224.82,2625700.0],["2025-10-02",230.02,234.01,227.5,232.13,2773100.0],["2025-10-03",232.25,235.87,226.72,230.13,2191300.0],["2025-10-06",231.52,235.58,227.77,229.57,2030600.0],["2025-10-07",229.57,231.0,225.5,227.89,1416900.0],["2025-10-08",229.31,233.0,227.91,231.37,1127800.0],["2025-10-09",231.17,237.2,228.9,234.3,1517600.0],["2025-10-10",232.9,234.42,224.0,225.91,2180600.0],["2025-10-13",227.89,235.88,224.16,226.15,2278400.0],["2025-10-14",224.26,230.96,220.1,224.43,2191500.0],["2025-10-15",231.69,248.04,229.08,244.4,4617500.0],["2025-10-16",242.1,245.36,236.64,237.79,2294200.0],["2025-10-17",235.46,237.31,229.83,231.85,2328000.0],["2025-10-20",234.52,238.0,228.39,229.0,1422500.0],["2025-10-21",230.37,230.41,224.16,226.85,1304900.0],["2025-10-22",227.19,231.55,216.63,223.36,2379900.0],["2025-10-23",222.8,230.84,222.63,229.0,1681100.0],["2025-10-24",239.68,244.0,234.0,241.41,2595500.0],["2025-10-27",243.61,249.56,241.41,247.69,2068900.0],["2025-10-28",246.07,249.27,236.84,239.6,2552500.0],["2025-10-29",240.0,246.1,236.0,241.71,2331300.0],["2025-10-30",237.14,242.52,232.77,233.58,2529300.0],["2025-10-31",249.13,269.67,246.16,266.94,6158700.0],["2025-11-03",265.93,275.08,261.0,265.71,2707600.0],["2025-11-04",256.78,269.79,253.78,262.7,2575500.0],["2025-11-05",262.4,281.55,261.03,277.39,3644300.0],["2025-11-06",278.4,279.96,270.62,271.98,2338800.0],["2025-11-07",262.08,268.36,254.51,267.64,2513300.0],["2025-11-10",273.07,278.81,268.06,272.64,2141200.0],["2025-11-11",268.97,273.0,261.06,264.15,1922200.0],["2025-11-12",268.11,270.37,261.77,267.52,1503400.0],["2025-11-13",267.52,269.77,255.84,256.59,2351500.0],["2025-11-14",244.41,257.7,243.75,253.08,2816400.0],["2025-11-17",251.35,258.0,250.25,253.54,1484500.0],["2025-11-18",247.0,257.38,244.42,252.19,1760300.0],["2025-11-19",252.19,257.83,249.3,251.87,1514700.0],["2025-11-20",258.04,264.79,244.22,245.84,2300700.0],["2025-11-21",244.64,254.0,241.0,249.91,1923000.0],["2025-11-24",250.0,261.45,249.0,259.85,2094100.0],["2025-11-25",261.53,261.91,253.53,260.36,1570900.0],["2025-11-26",263.5,274.62,262.69,272.21,1903800.0],["2025-11-28",274.08,276.14,270.51,272.92,1091200.0],["2025-12-01",269.27,272.21,262.69,263.54,2049500.0],["2025-12-02",264.39,265.94,260.0,262.56,1573300.0],["2025-12-03",263.0,263.0,252.31,256.06,1862500.0],["2025-12-04",255.44,260.5,254.7,257.28,1365400.0],["2025-12-05",258.0,264.0,255.12,257.61,1911200.0],["2025-12-08",257.13,258.71,251.32,255.88,1825200.0],["2025-12-09",253.81,261.27,252.4,253.42,1998900.0],["2025-12-10",252.15,266.25,251.3,262.23,1825800.0],["2025-12-11",261.11,273.46,253.87,272.83,2315800.0],["2025-12-12",273.0,273.8,249.0,254.8,2969100.0],["2025-12-15",253.51,257.25,249.76,255.89,1564300.0],["2025-12-16",255.25,260.34,252.0,258.51,1489000.0],["2025-12-17",260.0,264.0,251.7,254.03,1750700.0],["2025-12-18",258.89,266.72,255.5,261.79,1873500.0],["2025-12-19",263.47,268.9,261.79,266.98,2708100.0],["2025-12-22",269.19,285.99,265.65,284.59,3479000.0],["2025-12-23",282.0,283.37,262.0,269.39,3848500.0],["2025-12-24",270.03,273.5,267.27,272.21,849800.0],["2025-12-26",271.59,271.74,267.0,269.69,822600.0],["2025-12-29",267.99,275.0,266.05,268.25,1060500.0],["2025-12-30",268.25,269.43,263.75,264.3,817500.0],["2025-12-31",264.3,266.3,260.5,261.23,1081700.0],["2026-01-02",265.86,277.57,265.86,274.34,1476600.0],["2026-01-05",278.39,280.5,263.23,272.0,2006800.0],["2026-01-06",273.0,277.68,266.28,268.78,1620700.0],["2026-01-07",254.02,255.92,239.98,241.11,6207900.0],["2026-01-08",239.66,247.25,238.52,246.26,2301300.0],["2026-01-09",248.02,248.04,235.12,238.66,3712000.0],["2026-01-12",235.53,244.35,233.0,237.83,2116400.0],["2026-01-13",238.5,244.22,237.06,241.36,2063600.0],["2026-01-14",239.61,244.87,235.25,236.45,1906200.0],["2026-01-15",235.0,252.52,234.81,243.64,3206300.0],["2026-01-16",243.64,248.67,243.0,243.73,1955700.0],["2026-01-20",239.0,245.0,234.63,242.11,1998400.0],["2026-01-21",244.5,247.65,238.22,243.72,1463700.0],["2026-01-22",244.35,247.45,239.49,239.68,1976200.0],["2026-01-23",240.92,246.4,237.92,242.15,1945500.0],["2026-01-26",241.59,249.5,238.12,242.97,2218600.0],["2026-01-27",242.52,245.9,234.39,235.05,2185600.0],["2026-01-28",240.36,251.36,238.64,249.41,2206900.0],["2026-01-29",230.22,232.2,214.0,224.01,5257300.0],["2026-01-30",221.0,233.0,220.85,225.52,2819000.0],["2026-02-02",225.25,231.05,224.54,230.55,2029900.0],["2026-02-03",228.78,242.88,227.67,239.04,1906600.0],["2026-02-04",242.85,246.71,231.03,238.06,2155900.0],["2026-02-05",231.21,238.86,228.52,234.36,1714500.0],["2026-02-06",233.99,236.76,214.74,218.73,5263900.0],["2026-02-09",221.3,224.46,217.32,222.13,2650900.0],["2026-02-10",219.0,229.24,218.06,226.24,2459500.0],["2026-02-11",229.81,231.17,222.6,227.74,1211700.0],["2026-02-12",230.13,230.14,217.55,220.45,1648700.0],["2026-02-13",218.7,228.91,216.73,225.65,2629500.0],["2026-02-17",225.13,228.02,220.46,226.05,2160200.0],["2026-02-18",227.34,239.12,224.2,238.57,2557300.0],["2026-02-19",238.56,242.18,231.15,233.3,2654600.0],["2026-02-20",232.48,248.83,230.0,241.88,2804300.0],["2026-02-23",242.51,247.0,239.67,242.15,1670300.0],["2026-02-24",242.47,250.99,238.55,243.21,3336900.0],["2026-02-25",197.54,215.09,196.45,210.12,9798300.0],["2026-02-26",208.01,211.55,197.81,200.1,4995600.0],["2026-02-27",195.97,197.92,191.86,197.2,3775800.0],["2026-03-02",193.1,200.79,191.79,199.86,2343000.0],["2026-03-03",192.3,199.53,191.77,197.53,1694000.0],["2026-03-04",196.83,203.46,196.26,197.27,1882100.0],["2026-03-05",197.0,199.16,190.23,191.8,1898500.0],["2026-03-06",188.9,192.3,187.24,189.21,1801400.0],["2026-03-09",187.35,196.6,187.1,195.38,1955800.0],["2026-03-10",195.7,201.18,195.24,197.8,1954600.0],["2026-03-11",197.0,203.18,195.31,200.25,1419400.0],["2026-03-12",199.74,200.9,196.49,197.56,1536500.0],["2026-03-13",199.43,201.99,193.76,196.07,1173100.0],["2026-03-16",200.48,202.0,197.65,199.48,1052400.0],["2026-03-17",199.53,202.72,197.85,200.42,1358400.0],["2026-03-18",198.8,202.0,197.5,197.81,1219900.0],["2026-03-19",196.7,200.04,194.15,199.65,1319200.0],["2026-03-20",194.74,197.82,189.78,192.82,3564900.0],["2026-03-23",193.26,196.93,188.1,189.92,2122000.0],["2026-03-24",189.69,194.86,186.17,192.85,2141300.0],["2026-03-25",195.44,197.35,193.31,193.51,1141000.0],["2026-03-26",190.59,193.0,185.23,185.83,1568200.0],["2026-03-27",185.55,195.0,185.0,190.29,2260100.0],["2026-03-30",192.89,193.74,182.99,184.7,1737800.0],["2026-03-31",186.48,197.85,186.48,197.26,2280400.0],["2026-04-01",198.02,200.73,196.38,199.42,1580200.0],["2026-04-02",196.76,200.94,194.64,195.32,1527300.0],["2026-04-06",195.5,198.76,194.05,195.57,1599800.0],["2026-04-07",193.01,193.5,188.99,192.31,1858600.0],["2026-04-08",198.99,202.14,197.2,200.78,1395800.0],["2026-04-09",200.51,204.13,196.81,197.25,1054700.0],["2026-04-10",198.16,207.0,197.28,203.47,1610400.0],["2026-04-13",203.58,206.0,198.86,200.35,1621300.0],["2026-04-14",202.12,203.51,195.19,200.61,2496100.0],["2026-04-15",211.0,211.0,194.0,195.2,3515400.0],["2026-04-16",195.4,197.6,188.64,191.65,2498700.0],["2026-04-17",192.03,194.97,189.47,190.44,3406200.0],["2026-04-20",190.15,193.41,187.33,192.49,1868800.0],["2026-04-21",193.19,195.37,185.13,186.61,1860900.0],["2026-04-22",189.35,194.76,188.0,188.71,1967300.0],["2026-04-23",189.57,197.63,189.5,196.19,2212500.0],["2026-04-24",197.24,197.69,190.01,193.76,1506400.0],["2026-04-27",195.04,198.66,191.87,197.48,1999700.0],["2026-04-28",196.41,197.73,194.13,195.86,1687600.0],["2026-04-29",197.0,197.98,187.2,190.61,1671400.0],["2026-04-30",192.41,203.94,189.5,201.89,3259000.0],["2026-05-01",200.08,217.88,199.9,211.71,5067600.0],["2026-05-04",213.0,215.75,205.19,211.39,2927600.0],["2026-05-05",213.93,221.58,212.81,219.38,3165100.0],["2026-05-06",218.16,219.54,214.6,218.0,2513200.0],["2026-05-07",218.9,223.89,212.29,214.57,3018500.0],["2026-05-08",216.92,221.21,212.01,219.95,1938300.0],["2026-05-11",221.12,237.57,221.12,233.27,4050600.0],["2026-05-12",234.95,237.0,224.03,228.06,2694400.0],["2026-05-13",234.33,240.84,231.17,234.6,2629800.0],["2026-05-14",232.51,236.13,226.18,231.62,1854300.0],["2026-05-15",226.25,237.5,222.5,233.37,2350600.0],["2026-05-18",234.57,234.9,227.68,233.64,2002200.0],["2026-05-19",228.15,229.04,221.62,221.71,1848000.0],["2026-05-20",226.09,238.13,222.23,237.86,2326500.0],["2026-05-21",237.2,257.0,236.75,248.88,4296000.0],["2026-05-22",248.45,259.12,242.5,257.85,2476700.0],["2026-05-26",266.13,276.4,264.13,269.95,3969400.0],["2026-05-27",270.0,274.82,265.5,273.67,2078600.0],["2026-05-28",275.6,310.42,274.64,303.38,5596400.0],["2026-05-29",302.65,313.75,297.25,306.79,5993400.0],["2026-06-01",302.09,306.78,292.34,303.0,3371500.0],["2026-06-02",302.0,313.0,296.89,311.01,2962700.0],["2026-06-03",305.44,320.95,302.0,318.25,2702100.0],["2026-06-04",309.0,320.64,303.1,314.95,2719900.0],["2026-06-05",305.5,306.55,276.06,279.01,3903900.0],["2026-06-08",286.69,289.99,274.41,275.39,2278700.0],["2026-06-09",278.0,278.0,250.01,262.19,2817500.0],["2026-06-10",258.83,259.85,248.66,249.27,2624000.0],["2026-06-11",255.81,272.76,250.43,271.17,2467700.0],["2026-06-12",276.74,279.18,266.33,267.31,1793500.0],["2026-06-15",272.67,275.94,264.04,273.51,2060500.0],["2026-06-16",270.46,279.0,263.63,264.36,1897300.0],["2026-06-17",262.53,266.17,253.29,254.8,1743300.0],["2026-06-18",262.0,263.82,248.57,257.7,3682700.0],["2026-06-22",260.39,266.77,259.03,263.11,2081600.0],["2026-06-23",254.0,264.45,248.86,249.24,1799400.0],["2026-06-24",249.72,257.99,244.3,248.36,1497500.0],["2026-06-25",253.65,255.0,242.5,248.64,1208400.0],["2026-06-26",241.36,249.26,237.0,239.07,1834400.0],["2026-06-29",239.19,242.53,227.41,232.8,1890100.0],["2026-06-30",238.7,240.61,231.9,235.96,2069300.0],["2026-07-01",231.99,241.0,231.13,232.08,1417500.0],["2026-07-02",232.08,237.57,219.02,224.57,2596900.0],["2026-07-06",229.7,238.24,227.26,233.06,1671709.569453],["2026-07-07",235.9,237.86,225.955,227.72,1919071.162049],["2026-07-08",224.1,227.16,219.13,224.3,1713145.570219],["2026-07-09",231.68,234.45,227.33,228.5,1632821.975846],["2026-07-10",229.82,233,225.815,227.83,1336486.119448],["2026-07-13",224.07,226.268,217.19,221.03,1817552.625524],["2026-07-14",227.55,229.195,219.94,220.58,1422589.093431],["2026-07-15",223.99,230.84,219.5,223.82,2022936.129684],["2026-07-16",219.814,220.97,210.92,211.93,2030122.592588],["2026-07-17",207.15,215.94,203.77,211.99,2318705.032372],["2026-07-20",215.14,215.2502,204.23,205.31,1537161.346742],["2026-07-21",209.76,209.76,203.8,206.05,1740738.438019],["2026-07-22",206.42,212.6863,204.94,208.86,1564925.665405],["2026-07-23",207.55,209.53,203.9,205.92,1439652.218573],["2026-07-24",205.92,206.86,200.95,202.82,1536484.504223],["2026-07-27",203.11,206.7,199.13,205.83,1815744.935689],["2026-07-28",202.11,203.75,195.84,202.59,2169366.973011],["2026-07-29",203,205.8,197.35,199.24,1644222.554179],["2026-07-30",205.298,206.7393,201.81,206.01,2394752.389378],["2026-07-31",212.78,217.127433,206.39,211.03,3491689.538823],["2026-08-03",217.99,242.18,213.55,232.73,5067336.127559],["2026-08-04",233.58,252.1699,230.05,243.63,4313382.288403],["2026-08-05",236.25,243.86,225.76,236.8,3234911.145248],["2026-08-06",236.55,253,233.46,244.14,3619854.744328],["2026-08-07",259.11,269.7,247.9,250.05,5271305.302394],["2026-08-10",247.65,251.385,233.51,235.89,1290854.992786],["2026-08-11",249.44,249.7604,238.5099,240.91,1577736.383513],["2026-08-12",242.75,244,224.86,226.77,3069687.470191],["2026-08-13",223.508,227.99,221.26,223.69,2100772.811999],["2026-08-14",224.78,230.959,223.75,225.56,2243909.679934]]}