{"t":"LULU","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-07-27",12.5,14.32,12.46,14.0,29257200.0],["2007-07-30",14.43,15.925,14.18,14.99,5767200.0],["2007-07-31",16.0,17.085,15.105,16.07,4441600.0],["2007-08-01",16.49,16.625,15.2,15.54,3063600.0],["2007-08-02",16.0,16.915,15.99,16.525,1969400.0],["2007-08-03",17.225,17.25,15.045,15.5,2349400.0],["2007-08-06",16.0,16.425,15.045,16.375,3002200.0],["2007-08-07",16.5,18.515,16.065,18.12,3980800.0],["2007-08-08",18.5,19.425,18.2,18.875,4066800.0],["2007-08-09",18.325,18.875,17.25,17.675,1828200.0],["2007-08-10",17.0,18.1,16.13,18.075,2232800.0],["2007-08-13",19.0,19.0,18.255,18.44,962800.0],["2007-08-14",18.5,18.595,16.745,16.75,2153400.0],["2007-08-15",17.625,17.625,16.055,16.725,1529200.0],["2007-08-16",15.975,16.695,14.35,16.015,2732400.0],["2007-08-17",17.495,17.495,15.84,16.47,1150000.0],["2007-08-20",17.0,17.085,16.0,16.5,582200.0],["2007-08-21",16.88,17.35,16.15,17.01,1251000.0],["2007-08-22",17.4,18.0,17.05,17.145,819400.0],["2007-08-23",17.62,17.62,16.81,16.895,619000.0],["2007-08-24",17.115,17.245,16.645,17.185,354200.0],["2007-08-27",17.25,17.25,16.435,16.525,375000.0],["2007-08-28",16.46,16.49,16.04,16.15,637000.0],["2007-08-29",16.175,16.875,16.175,16.745,1069600.0],["2007-08-30",16.19,16.895,16.19,16.785,682200.0],["2007-08-31",16.9,17.385,16.835,17.035,776200.0],["2007-09-04",17.0,17.625,16.995,17.48,665400.0],["2007-09-05",17.445,17.605,16.655,17.42,621400.0],["2007-09-06",17.625,18.62,17.135,18.475,1376800.0],["2007-09-07",17.775,18.3,17.38,17.95,1053600.0],["2007-09-10",18.49,18.49,17.82,18.33,1852400.0],["2007-09-11",17.25,18.22,17.18,17.81,2988400.0],["2007-09-12",17.595,18.265,17.535,17.915,674000.0],["2007-09-13",18.36,18.365,17.415,17.515,563400.0],["2007-09-14",17.365,17.8,16.75,17.09,887400.0],["2007-09-17",17.4,17.4,16.67,17.355,673600.0],["2007-09-18",17.35,18.115,17.25,18.1,656200.0],["2007-09-19",18.375,20.18,18.15,19.665,3555600.0],["2007-09-20",19.87,20.67,19.5,19.895,1844000.0],["2007-09-21",20.945,20.95,19.945,19.945,2671600.0],["2007-09-24",20.545,20.74,19.525,19.685,1133200.0],["2007-09-25",19.685,21.245,19.25,21.15,1704400.0],["2007-09-26",21.575,22.115,21.395,21.515,2240000.0],["2007-09-27",21.985,21.995,20.55,20.65,1058200.0],["2007-09-28",21.0,21.075,20.395,21.015,4138800.0],["2007-10-01",21.415,21.65,20.865,21.53,1160200.0],["2007-10-02",21.55,23.64,21.54,22.8,2952600.0],["2007-10-03",22.625,23.86,22.0,23.195,1942400.0],["2007-10-04",23.5,23.59,22.04,22.25,1434400.0],["2007-10-05",23.0,23.0,22.06,22.13,1068000.0],["2007-10-08",22.255,23.25,22.15,23.1,943400.0],["2007-10-09",23.25,23.625,22.535,22.925,1016000.0],["2007-10-10",22.77,23.525,22.295,23.35,799800.0],["2007-10-11",23.34,24.29,22.29,22.53,2062600.0],["2007-10-12",22.5,23.0,21.39,21.66,1557200.0],["2007-10-15",21.75,22.11,20.435,20.565,2093400.0],["2007-10-16",22.675,25.405,22.0,23.65,11337200.0],["2007-10-17",23.75,27.0,23.45,26.9,6713600.0],["2007-10-18",25.955,28.55,25.83,28.06,7665200.0],["2007-10-19",28.01,28.3,27.0,27.615,3012400.0],["2007-10-22",26.025,29.175,25.705,29.0,3250000.0],["2007-10-23",29.715,30.35,28.15,28.815,3174800.0],["2007-10-24",28.86,29.0,26.01,28.0,3122000.0],["2007-10-25",27.51,27.515,25.455,25.5,2734200.0],["2007-10-26",26.245,26.5,24.975,25.23,2933600.0],["2007-10-29",25.83,26.475,24.635,24.87,2585800.0],["2007-10-30",24.45,25.815,24.255,25.03,2181800.0],["2007-10-31",25.5,26.75,24.35,26.61,3039800.0],["2007-11-01",25.35,25.97,24.44,24.565,2532400.0],["2007-11-02",24.505,24.85,22.0,23.475,4224000.0],["2007-11-05",22.78,23.34,21.375,21.865,2640800.0],["2007-11-06",22.0,22.35,21.355,21.42,2159800.0],["2007-11-07",21.685,22.49,20.325,20.65,2993200.0],["2007-11-08",21.255,21.255,18.445,20.83,3839600.0],["2007-11-09",20.475,20.56,19.55,20.045,1591800.0],["2007-11-12",20.0,20.86,19.5,19.905,1230800.0],["2007-11-13",20.315,21.75,20.0,21.75,1707200.0],["2007-11-14",20.425,22.36,19.875,22.145,5428400.0],["2007-11-15",21.54,22.315,20.605,20.75,1471200.0],["2007-11-16",21.0,22.25,20.095,20.87,1200600.0],["2007-11-19",20.5,20.72,18.655,19.105,1558000.0],["2007-11-20",19.025,19.845,17.44,17.735,1902000.0],["2007-11-21",17.52,19.335,16.9,18.885,1914000.0],["2007-11-23",19.5,19.66,18.875,19.57,384000.0],["2007-11-26",19.73,20.0,18.815,19.06,1026600.0],["2007-11-27",19.335,19.5,18.94,19.3,997400.0],["2007-11-28",19.54,21.31,19.54,20.25,1989000.0],["2007-11-29",21.66,22.195,20.05,20.77,3748800.0],["2007-11-30",21.73,21.74,18.335,18.335,3652800.0],["2007-12-03",18.65,19.985,18.505,19.485,1909800.0],["2007-12-04",19.26,19.645,18.625,18.825,1061800.0],["2007-12-05",19.205,19.68,18.96,19.56,1213000.0],["2007-12-06",19.605,20.23,19.58,20.0,729400.0],["2007-12-07",20.15,20.975,20.15,20.925,849800.0],["2007-12-10",21.12,21.87,21.025,21.8,1229000.0],["2007-12-11",21.8,24.25,21.765,23.5,4379600.0],["2007-12-12",23.935,24.785,22.57,23.225,1825000.0],["2007-12-13",22.92,23.635,22.29,23.58,955400.0],["2007-12-14",23.245,23.46,22.27,22.43,792400.0],["2007-12-17",22.18,22.875,21.385,21.61,691000.0],["2007-12-18",22.0,22.48,21.25,22.205,792600.0],["2007-12-19",22.23,23.08,21.355,22.075,611200.0],["2007-12-20",22.51,23.4,22.325,22.99,711400.0],["2007-12-21",23.545,23.8,23.045,23.74,925800.0],["2007-12-24",23.7,25.215,23.6,24.58,561600.0],["2007-12-26",24.895,25.3,24.585,25.01,752400.0],["2007-12-27",24.8,25.0,23.5,23.91,562000.0],["2007-12-28",24.115,24.625,23.75,23.935,548200.0],["2007-12-31",23.89,24.135,23.505,23.685,472600.0],["2008-01-02",23.695,24.165,22.265,22.41,708200.0],["2008-01-03",22.41,22.64,21.78,22.38,709400.0],["2008-01-04",21.87,21.915,20.165,20.27,1559000.0],["2008-01-07",20.735,20.735,18.885,19.225,1583200.0],["2008-01-08",19.355,19.86,18.42,18.465,1163800.0],["2008-01-09",18.495,18.495,16.855,17.0,2324200.0],["2008-01-10",17.0,17.85,16.875,17.36,2726000.0],["2008-01-11",17.255,17.375,16.47,16.535,1570800.0],["2008-01-14",16.79,17.475,16.305,17.24,1535600.0],["2008-01-15",16.545,17.0,15.5,16.01,1986600.0],["2008-01-16",15.765,17.37,15.43,16.77,2442200.0],["2008-01-17",17.0,18.19,16.01,16.16,3325000.0],["2008-01-18",16.22,16.375,14.375,15.46,4749800.0],["2008-01-22",13.495,16.125,13.2,14.765,3919800.0],["2008-01-23",13.825,15.885,12.5,15.5,6653800.0],["2008-01-24",15.825,17.0,15.5,16.055,2585200.0],["2008-01-25",16.35,16.95,15.105,15.335,1667000.0],["2008-01-28",15.59,16.0,14.875,15.85,1319000.0],["2008-01-29",15.685,15.84,14.57,15.12,1937600.0],["2008-01-30",15.0,16.62,14.75,15.9,2877200.0],["2008-01-31",15.515,17.095,15.385,16.945,2164400.0],["2008-02-01",16.895,17.5,16.6,17.45,2186400.0],["2008-02-04",17.365,17.5,16.64,17.0,986600.0],["2008-02-05",16.865,17.2,16.425,16.85,1537400.0],["2008-02-06",16.41,17.335,16.325,16.71,1309000.0],["2008-02-07",16.275,17.135,15.95,17.005,2076200.0],["2008-02-08",17.0,17.5,16.96,17.125,1010200.0],["2008-02-11",17.15,17.285,17.125,17.185,1959600.0],["2008-02-12",17.31,17.99,17.3,17.655,2007600.0],["2008-02-13",17.96,17.96,17.255,17.325,1210600.0],["2008-02-14",17.325,17.5,16.54,16.615,875800.0],["2008-02-15",16.425,16.425,15.205,16.03,1937800.0],["2008-02-19",16.25,16.5,15.995,16.05,1050200.0],["2008-02-20",15.905,15.905,15.19,15.24,1643000.0],["2008-02-21",15.7,15.7,13.205,13.515,6384000.0],["2008-02-22",14.0,15.0,13.92,14.965,4840600.0],["2008-02-25",14.55,15.205,14.315,14.75,2701200.0],["2008-02-26",14.75,14.795,14.15,14.535,2286600.0],["2008-02-27",14.295,14.69,14.26,14.5,949800.0],["2008-02-28",14.815,14.815,14.095,14.42,1119600.0],["2008-02-29",14.1,14.345,13.445,13.45,2086400.0],["2008-03-03",14.205,14.235,13.0,13.105,1810000.0],["2008-03-04",12.875,13.24,12.75,13.0,1717000.0],["2008-03-05",13.465,13.96,13.0,13.895,1385400.0],["2008-03-06",13.795,13.845,12.415,12.535,2746000.0],["2008-03-07",12.255,12.505,11.06,11.545,3550600.0],["2008-03-10",11.43,11.675,10.625,10.86,1755200.0],["2008-03-11",12.095,13.14,11.67,13.075,4220400.0],["2008-03-12",13.225,13.595,12.375,13.1,1746200.0],["2008-03-13",12.845,14.9,12.54,13.885,3515400.0],["2008-03-14",13.975,14.575,13.285,13.595,1997800.0],["2008-03-17",12.945,13.0,12.575,13.0,866800.0],["2008-03-18",13.205,14.075,12.755,13.39,2041000.0],["2008-03-19",13.425,14.0,13.06,13.165,931800.0],["2008-03-20",13.915,13.995,13.085,13.82,2218400.0],["2008-03-24",14.0,15.665,13.97,15.565,2104600.0],["2008-03-25",15.5,15.625,14.9,15.575,984600.0],["2008-03-26",15.405,16.51,15.38,16.34,2237200.0],["2008-03-27",16.5,17.0,15.815,15.815,1507600.0],["2008-03-28",15.87,15.995,14.585,14.735,1273800.0],["2008-03-31",14.65,15.15,13.905,14.215,1856800.0],["2008-04-01",14.625,16.025,14.495,15.785,3353600.0],["2008-04-02",14.985,17.22,14.965,15.4,6623000.0],["2008-04-03",15.6,16.32,15.475,16.215,1574400.0],["2008-04-04",16.55,16.94,16.25,16.87,2205800.0],["2008-04-07",17.0,17.0,16.195,16.575,2080200.0],["2008-04-08",16.46,16.61,15.86,16.565,784000.0],["2008-04-09",16.5,16.575,15.765,16.3,1406200.0],["2008-04-10",16.075,16.485,15.91,16.33,1386800.0],["2008-04-11",16.17,16.175,15.425,15.54,1778600.0],["2008-04-14",15.04,15.445,14.59,14.9,3494200.0],["2008-04-15",15.245,15.245,14.125,14.895,2017000.0],["2008-04-16",15.16,15.475,14.48,15.375,1857600.0],["2008-04-17",15.4,15.4,14.805,15.0,1247400.0],["2008-04-18",15.515,15.945,14.94,15.85,2871400.0],["2008-04-21",15.745,16.575,15.56,16.405,1581800.0],["2008-04-22",16.5,16.75,16.25,16.575,1235200.0],["2008-04-23",16.545,16.99,16.36,16.97,1454400.0],["2008-04-24",16.8,17.005,16.455,17.0,2072800.0],["2008-04-25",17.0,17.0,16.23,16.73,1967000.0],["2008-04-28",16.625,16.81,16.245,16.335,1273600.0],["2008-04-29",16.04,16.445,15.9,15.92,1500800.0],["2008-04-30",16.045,16.205,15.445,15.485,1583600.0],["2008-05-01",15.535,16.025,15.28,16.0,1431200.0],["2008-05-02",16.2,16.245,15.485,15.66,859000.0],["2008-05-05",15.69,16.47,15.5,16.335,1977600.0],["2008-05-06",16.115,16.67,16.105,16.54,1042800.0],["2008-05-07",16.59,16.82,16.28,16.7,1141200.0],["2008-05-08",16.775,16.795,16.4,16.575,1026000.0],["2008-05-09",16.35,16.95,16.35,16.825,2015600.0],["2008-05-12",16.945,17.465,16.945,17.25,908600.0],["2008-05-13",17.305,17.535,16.855,16.98,1818200.0],["2008-05-14",17.015,17.625,17.015,17.55,2252600.0],["2008-05-15",17.505,18.46,17.5,18.315,1987200.0],["2008-05-16",18.075,18.665,18.075,18.275,1644400.0],["2008-05-19",18.28,18.47,17.64,17.8,1218400.0],["2008-05-20",18.165,18.165,16.845,17.165,2075400.0],["2008-05-21",16.96,17.225,15.845,16.105,1886200.0],["2008-05-22",16.49,16.71,15.83,16.075,1216600.0],["2008-05-23",16.125,16.245,15.4,15.43,1053800.0],["2008-05-27",15.49,15.975,15.155,15.32,2309000.0],["2008-05-28",15.405,16.055,14.86,16.055,1562600.0],["2008-05-29",15.875,16.825,15.875,16.645,1677200.0],["2008-05-30",16.515,16.95,15.755,15.995,3026600.0],["2008-06-02",16.36,16.87,16.005,16.11,5097600.0],["2008-06-03",14.8,15.625,14.53,15.13,7582200.0],["2008-06-04",15.0,15.14,14.145,14.29,2872000.0],["2008-06-05",14.385,14.95,14.185,14.83,2174600.0],["2008-06-06",14.745,14.745,14.2,14.54,2806200.0],["2008-06-09",14.515,14.54,13.75,14.05,3045000.0],["2008-06-10",13.895,14.635,13.845,14.5,2225400.0],["2008-06-11",14.39,14.4,13.23,13.9,5070600.0],["2008-06-12",14.35,14.525,13.875,14.175,1820600.0],["2008-06-13",14.015,14.64,13.655,14.01,1809400.0],["2008-06-16",14.135,14.335,13.84,14.235,1943000.0],["2008-06-17",14.04,14.235,13.67,13.88,3398200.0],["2008-06-18",13.66,13.95,13.195,13.5,3221200.0],["2008-06-19",13.57,13.75,12.93,13.75,1974800.0],["2008-06-20",13.7,14.45,13.49,14.2,2973000.0],["2008-06-23",14.22,14.75,13.95,14.64,2620800.0],["2008-06-24",14.82,15.06,14.545,14.68,4780800.0],["2008-06-25",14.535,14.95,14.48,14.8,2914200.0],["2008-06-26",14.58,14.825,14.375,14.795,2184000.0],["2008-06-27",14.81,15.015,14.58,14.915,4926000.0],["2008-06-30",14.825,14.98,14.375,14.53,1907600.0],["2008-07-01",14.34,14.495,13.52,14.43,2896200.0],["2008-07-02",14.43,14.43,13.45,13.875,3941600.0],["2008-07-03",13.795,14.15,13.5,13.735,697600.0],["2008-07-07",13.845,13.935,13.55,13.695,2068200.0],["2008-07-08",13.715,13.945,12.845,13.735,3101200.0],["2008-07-09",13.695,13.7,12.815,12.86,3086800.0],["2008-07-10",12.815,12.94,11.905,12.44,2745800.0],["2008-07-11",12.305,12.355,11.625,11.875,1690200.0],["2008-07-14",11.985,12.25,11.66,11.875,1186000.0],["2008-07-15",11.71,12.42,11.595,12.13,2543000.0],["2008-07-16",12.13,13.97,11.985,13.875,3072200.0],["2008-07-17",13.875,14.165,12.5,14.1,2243600.0],["2008-07-18",14.005,14.69,13.425,14.325,1299800.0],["2008-07-21",14.345,14.5,13.76,14.23,1183800.0],["2008-07-22",13.95,14.535,13.665,14.305,926200.0],["2008-07-23",14.3,15.0,13.945,14.115,1241000.0],["2008-07-24",14.48,14.48,12.875,12.99,1683800.0],["2008-07-25",12.755,12.98,12.52,12.6,1216400.0],["2008-07-28",12.505,12.505,12.035,12.305,2700800.0],["2008-07-29",12.25,12.825,12.175,12.595,3891600.0],["2008-07-30",12.5,12.575,11.275,11.55,3857400.0],["2008-07-31",11.335,11.35,10.7,11.1,4228000.0],["2008-08-01",11.255,11.255,10.625,11.01,1877400.0],["2008-08-04",11.05,11.06,10.405,10.46,1505000.0],["2008-08-05",10.895,10.895,10.05,10.59,4648600.0],["2008-08-06",10.48,11.13,10.3,11.11,3538600.0],["2008-08-07",10.96,10.965,10.385,10.52,2157000.0],["2008-08-08",10.535,11.15,10.41,11.025,2708000.0],["2008-08-11",11.045,11.465,10.795,11.35,2534800.0],["2008-08-12",11.345,11.45,10.63,10.725,1403600.0],["2008-08-13",10.615,10.885,10.23,10.61,1310200.0],["2008-08-14",10.745,11.3,10.47,11.185,2860000.0],["2008-08-15",11.245,11.43,10.955,11.425,1507000.0],["2008-08-18",11.5,11.565,10.82,10.985,1708600.0],["2008-08-19",10.885,10.885,10.015,10.195,1889000.0],["2008-08-20",10.315,10.425,10.0,10.165,2051400.0],["2008-08-21",10.075,10.225,9.695,9.735,1799200.0],["2008-08-22",9.835,10.25,9.835,9.995,1180800.0],["2008-08-25",9.885,9.91,9.03,9.085,2109200.0],["2008-08-26",9.02,9.225,8.725,9.125,2378800.0],["2008-08-27",9.12,9.495,8.925,9.49,1326000.0],["2008-08-28",9.5,10.05,9.41,9.915,2786600.0],["2008-08-29",9.9,10.025,9.545,9.685,1106200.0],["2008-09-02",9.945,10.025,9.31,9.455,2389400.0],["2008-09-03",9.53,9.69,9.275,9.505,1852200.0],["2008-09-04",9.455,9.455,9.025,9.03,1785000.0],["2008-09-05",9.03,9.43,8.955,9.33,1972800.0],["2008-09-08",9.525,9.975,8.87,9.15,1224600.0],["2008-09-09",9.04,9.37,9.0,9.105,2620000.0],["2008-09-10",9.125,9.16,8.905,9.0,3864200.0],["2008-09-11",8.745,10.48,8.295,10.295,8624600.0],["2008-09-12",10.63,11.4,10.46,11.09,5101400.0],["2008-09-15",10.65,10.985,9.98,10.185,2422600.0],["2008-09-16",10.185,10.995,9.6,10.97,2512000.0],["2008-09-17",10.645,11.75,10.275,11.33,4428600.0],["2008-09-18",11.555,12.375,10.82,12.32,2975400.0],["2008-09-19",13.485,13.995,11.775,12.425,5480800.0],["2008-09-22",12.17,12.425,11.56,11.875,1952400.0],["2008-09-23",11.88,12.375,11.38,11.665,2534800.0],["2008-09-24",11.67,11.995,11.375,11.5,1392600.0],["2008-09-25",11.375,12.05,11.125,12.02,1170800.0],["2008-09-26",11.945,12.4,11.5,12.39,1263400.0],["2008-09-29",12.345,12.345,11.375,11.425,1150600.0],["2008-09-30",11.485,11.75,11.125,11.515,743400.0],["2008-10-01",11.395,11.99,11.275,11.87,1109800.0],["2008-10-02",11.75,11.81,10.425,11.155,1441000.0],["2008-10-03",11.25,11.465,10.15,10.45,1238200.0],["2008-10-06",10.055,10.155,9.005,10.13,1818000.0],["2008-10-07",10.12,10.125,9.0,9.14,1376000.0],["2008-10-08",8.88,10.0,8.795,9.55,1614600.0],["2008-10-09",9.68,9.875,8.775,9.08,1617600.0],["2008-10-10",8.735,9.855,7.365,9.78,3167200.0],["2008-10-13",9.875,10.245,8.68,8.96,1631000.0],["2008-10-14",9.355,9.39,7.835,8.175,2810400.0],["2008-10-15",8.005,8.16,7.0,7.04,1700800.0],["2008-10-16",7.015,7.325,6.46,7.21,1636000.0],["2008-10-17",6.93,7.5,6.665,6.88,1107200.0],["2008-10-20",7.095,7.435,6.5,6.705,1191200.0],["2008-10-21",6.705,6.85,6.33,6.365,837600.0],["2008-10-22",6.29,6.575,6.125,6.25,1014600.0],["2008-10-23",6.25,6.41,5.425,5.535,1527000.0],["2008-10-24",5.065,5.85,4.93,5.51,3310400.0],["2008-10-27",5.48,5.5,5.05,5.06,896400.0],["2008-10-28",5.175,5.625,5.04,5.53,1853600.0],["2008-10-29",5.585,6.205,5.53,5.91,1537000.0],["2008-10-30",6.13,7.27,5.95,7.16,2092400.0],["2008-10-31",7.095,7.5,6.865,7.085,1174400.0],["2008-11-03",6.73,6.99,5.975,6.17,2342600.0],["2008-11-04",6.235,6.425,6.085,6.11,938000.0],["2008-11-05",6.0,6.105,5.655,5.835,1571000.0],["2008-11-06",5.74,5.74,5.045,5.14,2366600.0],["2008-11-07",5.21,5.545,4.945,5.51,1604200.0],["2008-11-10",5.585,5.585,5.0,5.07,766000.0],["2008-11-11",5.025,5.075,4.34,4.44,3064800.0],["2008-11-12",4.36,4.515,4.0,4.02,1640000.0],["2008-11-13",4.045,4.665,3.675,4.49,2126200.0],["2008-11-14",4.375,4.405,4.09,4.12,781600.0],["2008-11-17",4.09,4.17,3.95,4.12,771200.0],["2008-11-18",4.25,4.38,3.84,4.16,800400.0],["2008-11-19",4.16,4.16,3.6,3.665,1001400.0],["2008-11-20",3.575,3.935,3.48,3.71,1076400.0],["2008-11-21",3.8,4.135,3.575,4.135,1371600.0],["2008-11-24",4.44,4.585,4.26,4.495,1209800.0],["2008-11-25",4.575,4.575,3.935,4.43,838200.0],["2008-11-26",4.27,4.85,4.15,4.78,652600.0],["2008-11-28",4.71,4.91,4.625,4.91,127000.0],["2008-12-01",4.82,4.895,4.185,4.185,797400.0],["2008-12-02",4.305,4.52,4.09,4.19,532600.0],["2008-12-03",4.05,4.7,4.03,4.635,987400.0],["2008-12-04",4.54,5.265,4.5,4.785,1285800.0],["2008-12-05",4.685,5.43,4.39,5.395,1130000.0],["2008-12-08",5.5,5.94,5.195,5.66,1147400.0],["2008-12-09",5.365,5.515,4.825,4.915,1285400.0],["2008-12-10",5.0,5.29,4.755,5.23,1278400.0],["2008-12-11",4.105,4.225,3.49,3.54,8043800.0],["2008-12-12",3.49,3.775,3.41,3.725,2694000.0],["2008-12-15",3.82,3.89,3.51,3.565,1110600.0],["2008-12-16",3.875,3.875,3.565,3.695,1555800.0],["2008-12-17",3.7,3.85,3.585,3.765,2693200.0],["2008-12-18",3.845,3.975,3.685,3.915,1630800.0],["2008-12-19",4.05,4.155,3.89,4.085,1620800.0],["2008-12-22",4.08,4.115,3.72,4.115,1405600.0],["2008-12-23",4.125,4.14,3.785,3.9,1146000.0],["2008-12-24",3.875,3.985,3.825,3.84,455200.0],["2008-12-26",3.85,3.875,3.665,3.7,721200.0],["2008-12-29",3.675,3.75,3.53,3.645,1066200.0],["2008-12-30",3.715,3.735,3.585,3.735,768400.0],["2008-12-31",3.75,4.04,3.62,3.965,567000.0],["2009-01-02",3.975,4.045,3.75,3.895,588200.0],["2009-01-05",3.925,4.24,3.795,4.13,749000.0],["2009-01-06",4.215,4.245,3.96,4.13,1284200.0],["2009-01-07",4.09,4.15,3.895,4.085,567800.0],["2009-01-08",3.93,4.045,3.84,3.995,1351600.0],["2009-01-09",4.08,4.15,3.685,3.795,1211200.0],["2009-01-12",3.775,3.87,3.53,3.54,445600.0],["2009-01-13",3.5,3.565,3.325,3.365,1095200.0],["2009-01-14",3.275,3.36,3.035,3.11,1428000.0],["2009-01-15",3.12,3.64,2.955,3.515,1989200.0],["2009-01-16",3.57,3.615,3.28,3.45,862400.0],["2009-01-20",3.53,3.535,3.265,3.315,910600.0],["2009-01-21",3.41,3.455,3.175,3.395,758600.0],["2009-01-22",3.295,3.685,3.23,3.605,1017000.0],["2009-01-23",3.515,3.71,3.51,3.61,816000.0],["2009-01-26",3.575,3.705,3.47,3.49,1312600.0],["2009-01-27",3.515,3.6,3.485,3.515,363800.0],["2009-01-28",3.55,3.71,3.54,3.68,553600.0],["2009-01-29",3.615,3.615,3.375,3.38,455800.0],["2009-01-30",3.5,3.57,3.285,3.4,835600.0],["2009-02-02",3.41,3.425,3.235,3.32,473800.0],["2009-02-03",3.345,3.57,3.3,3.555,613600.0],["2009-02-04",3.565,3.77,3.455,3.675,1300600.0],["2009-02-05",3.65,3.77,3.605,3.755,738200.0],["2009-02-06",3.735,3.98,3.69,3.91,753400.0],["2009-02-09",3.88,4.0,3.765,3.835,688800.0],["2009-02-10",3.815,3.95,3.525,3.525,553600.0],["2009-02-11",3.545,3.665,3.365,3.45,369200.0],["2009-02-12",3.375,3.41,3.205,3.29,782000.0],["2009-02-13",3.285,3.365,3.175,3.23,767600.0],["2009-02-17",3.165,3.245,2.98,2.995,1263200.0],["2009-02-18",3.05,3.16,2.985,3.13,823000.0],["2009-02-19",3.17,3.19,3.0,3.0,617400.0],["2009-02-20",2.985,3.065,2.65,2.73,1820200.0],["2009-02-23",2.78,2.81,2.67,2.795,875200.0],["2009-02-24",2.83,2.905,2.73,2.895,906000.0],["2009-02-25",2.88,2.9,2.675,2.78,1049400.0],["2009-02-26",2.82,2.92,2.695,2.745,574800.0],["2009-02-27",2.685,2.88,2.645,2.86,913000.0],["2009-03-02",2.81,2.81,2.585,2.595,627000.0],["2009-03-03",2.625,2.695,2.395,2.425,1407400.0],["2009-03-04",2.515,2.66,2.43,2.62,831600.0],["2009-03-05",2.56,2.705,2.43,2.465,450000.0],["2009-03-06",2.495,2.56,2.165,2.25,1029600.0],["2009-03-09",2.285,2.35,2.2,2.245,449800.0],["2009-03-10",2.31,2.565,2.29,2.515,1417600.0],["2009-03-11",2.535,2.825,2.47,2.685,1198000.0],["2009-03-12",2.725,3.195,2.61,3.1,1369000.0],["2009-03-13",3.14,3.25,3.035,3.18,763800.0],["2009-03-16",3.23,3.26,2.995,3.005,532000.0],["2009-03-17",3.01,3.09,2.9,2.975,874400.0],["2009-03-18",3.035,3.275,2.975,3.24,574200.0],["2009-03-19",3.25,3.44,3.25,3.38,753600.0],["2009-03-20",3.42,3.435,3.065,3.21,1075200.0],["2009-03-23",3.275,3.315,3.075,3.185,1522000.0],["2009-03-24",3.13,3.315,3.065,3.265,1827200.0],["2009-03-25",3.34,3.375,3.2,3.33,1392800.0],["2009-03-26",3.45,3.865,3.45,3.835,2560200.0],["2009-03-27",3.95,4.44,3.875,4.185,3935600.0],["2009-03-30",4.125,4.3,3.98,4.14,1455800.0],["2009-03-31",4.295,4.605,4.125,4.33,1142000.0],["2009-04-01",4.44,4.75,4.44,4.665,2300800.0],["2009-04-02",4.835,5.04,4.705,5.015,2049000.0],["2009-04-03",4.775,5.225,4.775,5.1,986200.0],["2009-04-06",5.06,5.06,4.86,4.935,603800.0],["2009-04-07",4.83,4.875,4.495,4.555,1028000.0],["2009-04-08",4.54,5.24,4.495,4.865,2003800.0],["2009-04-09",5.0,5.57,4.99,5.42,1294200.0],["2009-04-13",5.81,6.005,5.65,5.895,2747800.0],["2009-04-14",5.87,6.375,5.64,6.2,2293800.0],["2009-04-15",6.09,6.39,5.99,6.165,2788400.0],["2009-04-16",6.195,6.665,6.175,6.59,2568600.0],["2009-04-17",6.6,7.135,6.485,7.13,3405800.0],["2009-04-20",7.03,7.04,6.1,6.24,2491200.0],["2009-04-21",6.195,6.845,6.135,6.795,3273000.0],["2009-04-22",6.675,7.275,6.625,6.765,2726000.0],["2009-04-23",6.82,6.94,6.575,6.845,1731400.0],["2009-04-24",6.895,7.4,6.76,7.175,3048800.0],["2009-04-27",6.98,7.18,6.82,7.125,2215600.0],["2009-04-28",6.985,7.395,6.955,7.225,1517400.0],["2009-04-29",7.275,7.485,7.14,7.235,1988400.0],["2009-04-30",7.295,7.47,6.965,6.975,1564600.0],["2009-05-01",7.005,7.135,6.875,7.025,1732200.0],["2009-05-04",7.05,7.475,7.015,7.465,1668600.0],["2009-05-05",7.4,7.605,7.335,7.5,1710000.0],["2009-05-06",7.565,7.685,7.3,7.585,1000200.0],["2009-05-07",7.63,7.82,7.125,7.175,1388400.0],["2009-05-08",7.28,7.46,7.2,7.4,950400.0],["2009-05-11",7.225,7.235,6.84,6.86,1102600.0],["2009-05-12",6.9,7.0,6.17,6.285,2265800.0],["2009-05-13",6.125,6.22,5.88,5.89,1881800.0],["2009-05-14",5.99,6.49,5.875,6.235,1192400.0],["2009-05-15",6.3,6.355,6.005,6.075,1085400.0],["2009-05-18",6.145,6.445,6.08,6.445,918800.0],["2009-05-19",6.495,6.6,6.355,6.42,1858200.0],["2009-05-20",6.49,6.49,5.95,6.015,2326600.0],["2009-05-21",5.975,6.0,5.535,5.69,4495800.0],["2009-05-22",5.75,5.965,5.62,5.65,649400.0],["2009-05-26",5.61,6.035,5.61,6.0,1642200.0],["2009-05-27",6.125,6.34,6.11,6.14,2170600.0],["2009-05-28",6.19,6.28,5.865,5.995,1331000.0],["2009-05-29",6.11,6.315,6.08,6.315,1954800.0],["2009-06-01",6.51,7.39,6.51,7.21,4370000.0],["2009-06-02",7.075,7.23,6.875,7.03,947600.0],["2009-06-03",6.9,6.955,6.545,6.7,1491800.0],["2009-06-04",6.83,7.115,6.685,7.04,1154000.0],["2009-06-05",7.12,7.175,6.75,6.985,1208400.0],["2009-06-08",6.925,6.98,6.735,6.885,1932800.0],["2009-06-09",6.925,7.34,6.925,7.24,1613600.0],["2009-06-10",7.345,7.7,7.345,7.61,2975600.0],["2009-06-11",6.92,7.375,6.51,6.67,9788400.0],["2009-06-12",7.085,7.145,6.815,7.115,4394000.0],["2009-06-15",7.015,7.035,6.7,6.915,2027800.0],["2009-06-16",6.9,6.995,6.405,6.495,1801000.0],["2009-06-17",6.545,6.715,6.17,6.57,3145000.0],["2009-06-18",6.58,6.75,6.38,6.615,2764000.0],["2009-06-19",6.755,6.985,6.65,6.71,3182600.0],["2009-06-22",6.6,6.6,6.315,6.335,2739000.0],["2009-06-23",6.335,6.455,6.05,6.095,1446800.0],["2009-06-24",6.1,6.275,6.1,6.18,1469800.0],["2009-06-25",6.145,6.39,6.07,6.375,2041200.0],["2009-06-26",6.4,6.765,6.4,6.705,9188200.0],["2009-06-29",6.71,6.72,6.495,6.615,1346800.0],["2009-06-30",6.6,6.645,6.45,6.515,1391400.0],["2009-07-01",6.62,6.62,6.395,6.535,1511400.0],["2009-07-02",6.525,6.53,6.05,6.13,2166600.0],["2009-07-06",6.08,6.15,5.94,6.075,2136600.0],["2009-07-07",6.06,6.145,5.935,5.975,1308400.0],["2009-07-08",6.0,6.135,5.605,5.835,2196400.0],["2009-07-09",5.87,6.085,5.78,5.8,679000.0],["2009-07-10",5.74,5.94,5.735,5.91,761800.0],["2009-07-13",6.005,6.36,5.84,6.295,1477600.0],["2009-07-14",6.31,6.465,6.235,6.435,1306200.0],["2009-07-15",6.575,6.87,6.545,6.785,2177400.0],["2009-07-16",6.765,7.28,6.6,7.245,3340200.0],["2009-07-17",7.255,7.395,7.115,7.18,1682400.0],["2009-07-20",7.285,7.605,7.285,7.53,2069200.0],["2009-07-21",7.595,7.605,7.24,7.395,1715400.0],["2009-07-22",7.395,8.47,7.26,8.18,4906400.0],["2009-07-23",8.085,8.485,8.0,8.44,2519600.0],["2009-07-24",8.53,8.555,8.27,8.55,1791200.0],["2009-07-27",8.615,8.75,8.455,8.745,1451200.0],["2009-07-28",8.645,8.745,8.34,8.555,1623200.0],["2009-07-29",8.46,8.705,8.41,8.515,811800.0],["2009-07-30",8.67,8.81,8.52,8.595,960400.0],["2009-07-31",8.58,8.87,8.545,8.86,900400.0],["2009-08-03",9.06,9.39,8.92,9.35,1353400.0],["2009-08-04",9.3,9.86,9.105,9.72,2107800.0],["2009-08-05",9.7,9.715,9.165,9.385,1178000.0],["2009-08-06",9.385,9.435,9.09,9.285,1020600.0],["2009-08-07",9.425,10.015,9.255,9.84,2067600.0],["2009-08-10",9.87,10.02,9.58,9.865,1848800.0],["2009-08-11",10.01,10.055,9.75,9.875,1174600.0],["2009-08-12",9.845,10.505,9.765,10.325,1978000.0],["2009-08-13",10.225,10.65,10.095,10.23,1409000.0],["2009-08-14",10.235,10.405,9.765,10.01,1697000.0],["2009-08-17",9.75,9.75,9.3,9.365,1786400.0],["2009-08-18",9.415,9.57,9.13,9.345,2035400.0],["2009-08-19",9.18,9.565,9.055,9.45,843200.0],["2009-08-20",9.83,10.0,9.68,9.71,1279600.0],["2009-08-21",9.885,9.965,9.665,9.925,1341000.0],["2009-08-24",9.98,10.115,9.65,9.83,1265200.0],["2009-08-25",9.86,10.11,9.74,10.03,850800.0],["2009-08-26",10.005,10.475,9.755,10.0,1343000.0],["2009-08-27",9.925,10.17,9.645,10.035,1083600.0],["2009-08-28",10.165,10.25,9.965,10.015,430000.0],["2009-08-31",9.91,10.085,9.73,10.03,867800.0],["2009-09-01",9.93,10.435,9.735,9.81,2145600.0],["2009-09-02",9.725,9.955,9.4,9.58,1016800.0],["2009-09-03",9.62,9.9,9.5,9.895,451600.0],["2009-09-04",9.855,10.0,9.71,9.985,530000.0],["2009-09-08",10.05,10.5,10.05,10.46,1161200.0],["2009-09-09",10.545,11.03,10.36,10.805,1493000.0],["2009-09-10",11.245,11.5,10.84,10.88,2821800.0],["2009-09-11",11.155,11.575,10.84,11.565,2216400.0],["2009-09-14",11.43,11.75,11.29,11.75,1120800.0],["2009-09-15",11.725,11.97,11.725,11.96,1462800.0],["2009-09-16",12.045,12.28,11.91,12.25,1076800.0],["2009-09-17",12.26,12.57,12.015,12.085,784800.0],["2009-09-18",12.135,12.345,12.01,12.22,1082600.0],["2009-09-21",12.175,12.27,11.825,12.06,1041400.0],["2009-09-22",12.19,12.32,11.985,12.0,1123200.0],["2009-09-23",12.02,12.14,11.745,11.77,743000.0],["2009-09-24",11.89,12.03,11.28,11.285,1040400.0],["2009-09-25",11.215,11.37,10.91,10.965,1154200.0],["2009-09-28",11.09,11.825,11.075,11.77,951600.0],["2009-09-29",11.77,12.225,11.51,11.59,752400.0],["2009-09-30",11.635,11.775,11.26,11.375,1072600.0],["2009-10-01",11.3,11.315,10.675,10.68,1338600.0],["2009-10-02",10.525,11.0,10.5,10.815,941400.0],["2009-10-05",10.855,11.44,10.855,11.305,747600.0],["2009-10-06",11.425,11.72,11.245,11.71,913400.0],["2009-10-07",11.62,11.925,11.395,11.85,647200.0],["2009-10-08",11.975,12.215,11.93,12.175,723400.0],["2009-10-09",12.13,12.28,11.9,12.165,419800.0],["2009-10-12",12.255,12.65,12.255,12.375,523200.0],["2009-10-13",12.41,12.625,12.18,12.395,637200.0],["2009-10-14",12.63,12.8,12.49,12.775,550400.0],["2009-10-15",12.705,13.055,12.515,13.01,774800.0],["2009-10-16",12.915,12.95,12.55,12.765,794400.0],["2009-10-19",12.865,13.24,12.7,12.81,1049600.0],["2009-10-20",12.815,12.845,12.515,12.77,1330400.0],["2009-10-21",12.765,13.16,12.5,12.545,1830200.0],["2009-10-22",12.635,12.985,12.4,12.86,1850600.0],["2009-10-23",12.62,12.99,12.595,12.665,1429800.0],["2009-10-26",12.735,13.1,12.735,12.855,1903200.0],["2009-10-27",13.42,14.43,13.34,13.95,6623400.0],["2009-10-28",13.9,13.94,12.45,12.555,4134000.0],["2009-10-29",12.7,13.38,12.675,13.12,1646000.0],["2009-10-30",13.03,13.145,12.285,12.56,1489600.0],["2009-11-02",12.66,12.75,12.105,12.345,1126600.0],["2009-11-03",12.24,12.615,12.12,12.57,628600.0],["2009-11-04",12.715,12.97,12.335,12.365,890400.0],["2009-11-05",12.55,13.105,12.455,12.89,1746800.0],["2009-11-06",12.75,13.055,12.565,12.94,684800.0],["2009-11-09",13.125,13.675,13.125,13.64,1395800.0],["2009-11-10",13.585,13.875,13.475,13.58,815600.0],["2009-11-11",13.79,14.09,13.625,13.83,1022800.0],["2009-11-12",13.755,13.87,13.2,13.385,967400.0],["2009-11-13",13.485,13.845,13.225,13.56,1082000.0],["2009-11-16",13.7,14.355,13.63,14.165,1223000.0],["2009-11-17",14.075,14.14,13.755,13.86,687200.0],["2009-11-18",13.825,14.145,13.68,13.85,421600.0],["2009-11-19",13.665,13.715,13.25,13.48,990400.0],["2009-11-20",13.345,13.535,13.07,13.23,1038800.0],["2009-11-23",13.415,13.73,13.215,13.26,1093600.0],["2009-11-24",13.29,13.29,12.915,13.205,695200.0],["2009-11-25",13.37,13.63,13.26,13.505,625200.0],["2009-11-27",12.95,13.51,12.945,13.215,354400.0],["2009-11-30",13.15,13.215,12.73,13.085,935800.0],["2009-12-01",13.1,13.625,13.1,13.38,829400.0],["2009-12-02",13.365,13.675,13.245,13.28,793400.0],["2009-12-03",13.38,13.38,12.955,12.96,1378200.0],["2009-12-04",13.3,13.585,13.0,13.515,1330000.0],["2009-12-07",13.475,13.74,13.475,13.665,1267800.0],["2009-12-08",13.48,13.63,13.36,13.405,1040400.0],["2009-12-09",13.41,13.995,13.22,13.835,3625800.0],["2009-12-10",14.07,14.3,13.08,13.365,5161000.0],["2009-12-11",13.42,13.725,13.305,13.585,1721000.0],["2009-12-14",13.73,13.93,13.375,13.86,1262200.0],["2009-12-15",13.745,14.13,13.61,13.87,828800.0],["2009-12-16",14.055,14.125,13.845,13.96,843000.0],["2009-12-17",13.885,13.925,13.435,13.67,732400.0],["2009-12-18",13.75,13.825,13.42,13.75,1198400.0],["2009-12-21",13.795,14.345,13.725,14.155,1262800.0],["2009-12-22",14.32,15.095,14.315,15.035,3885400.0],["2009-12-23",15.21,15.25,14.72,15.075,1738600.0],["2009-12-24",15.125,15.3,15.05,15.12,510800.0],["2009-12-28",15.285,15.5,14.905,15.045,1073000.0],["2009-12-29",15.085,15.6,15.085,15.42,1245800.0],["2009-12-30",15.405,15.535,15.0,15.1,1033000.0],["2009-12-31",15.095,15.45,15.035,15.05,789200.0],["2010-01-04",15.435,15.77,15.295,15.455,1663200.0],["2010-01-05",15.495,15.93,15.45,15.915,1268600.0],["2010-01-06",15.925,16.325,15.845,16.25,1906200.0],["2010-01-07",16.255,16.475,15.895,16.155,954400.0],["2010-01-08",16.12,16.32,15.885,16.135,634600.0],["2010-01-11",16.2,16.2,15.75,15.905,1054400.0],["2010-01-12",15.75,15.9,15.525,15.675,947200.0],["2010-01-13",15.825,16.205,15.69,16.16,1500800.0],["2010-01-14",16.165,16.275,15.915,15.93,898600.0],["2010-01-15",15.985,16.07,15.36,15.57,1490600.0],["2010-01-19",15.53,15.835,15.26,15.835,1196200.0],["2010-01-20",15.55,15.815,15.32,15.765,1266800.0],["2010-01-21",15.765,15.96,15.585,15.745,2803000.0],["2010-01-22",15.55,15.575,14.86,15.02,2520000.0],["2010-01-25",15.13,15.3,14.3,14.53,1816200.0],["2010-01-26",14.515,14.645,14.375,14.51,1044400.0],["2010-01-27",14.415,14.64,14.31,14.535,948200.0],["2010-01-28",14.64,14.73,14.02,14.175,1748200.0],["2010-01-29",14.215,14.565,13.995,14.12,1494200.0],["2010-02-01",14.15,14.325,14.095,14.175,826000.0],["2010-02-02",14.15,14.635,14.12,14.6,1672800.0],["2010-02-03",14.445,14.59,14.255,14.48,850000.0],["2010-02-04",14.31,14.35,13.6,13.625,1721200.0],["2010-02-05",13.595,13.625,12.875,13.135,4177200.0],["2010-02-08",13.295,13.445,13.105,13.285,1699400.0],["2010-02-09",13.495,13.84,13.445,13.745,1399600.0],["2010-02-10",13.705,13.83,13.5,13.605,774800.0],["2010-02-11",13.515,14.065,13.46,13.96,743800.0],["2010-02-12",13.805,14.26,13.675,14.175,737000.0],["2010-02-16",14.275,14.46,14.185,14.42,768400.0],["2010-02-17",14.465,14.535,14.215,14.37,1037000.0],["2010-02-18",14.32,14.65,14.18,14.595,1029600.0],["2010-02-19",14.595,14.625,14.47,14.545,789600.0],["2010-02-22",14.56,14.625,14.16,14.16,1920200.0],["2010-02-23",14.095,14.255,13.9,13.965,1532200.0],["2010-02-24",13.975,14.215,13.84,14.2,1501400.0],["2010-02-25",13.905,14.585,13.905,14.56,1403200.0],["2010-02-26",14.57,14.945,14.31,14.325,1415400.0],["2010-03-01",14.505,15.225,14.41,15.11,1864200.0],["2010-03-02",15.21,15.57,15.055,15.52,1456400.0],["2010-03-03",15.555,15.705,15.42,15.62,1066800.0],["2010-03-04",15.585,15.95,15.515,15.915,884800.0],["2010-03-05",15.99,16.61,15.935,16.44,1248200.0],["2010-03-08",16.51,16.645,16.265,16.53,1016800.0],["2010-03-09",16.525,16.99,16.485,16.85,1372000.0],["2010-03-10",16.75,16.895,16.585,16.855,1214400.0],["2010-03-11",16.72,17.085,16.62,17.085,785600.0],["2010-03-12",17.295,18.045,17.2,17.58,2557800.0],["2010-03-15",17.605,18.0,17.5,17.835,1478600.0],["2010-03-16",17.98,18.15,17.6,17.765,1411800.0],["2010-03-17",17.815,17.925,17.535,17.625,978400.0],["2010-03-18",17.665,17.755,17.15,17.415,1222400.0],["2010-03-19",16.75,17.535,16.68,16.75,1671000.0],["2010-03-22",16.68,17.535,16.4,17.52,1153400.0],["2010-03-23",17.625,18.29,17.585,18.115,1502000.0],["2010-03-24",18.075,18.445,17.76,18.025,2399200.0],["2010-03-25",19.975,20.475,19.43,19.7,10992400.0],["2010-03-26",19.51,20.4,19.345,20.285,5041600.0],["2010-03-29",20.45,20.67,19.85,20.61,3021000.0],["2010-03-30",20.61,21.2,20.35,20.95,2444800.0],["2010-03-31",20.71,20.98,20.57,20.74,1333600.0],["2010-04-01",20.82,21.04,20.565,20.845,1410800.0],["2010-04-05",21.02,21.345,20.88,21.285,1973200.0],["2010-04-06",21.33,21.635,21.165,21.54,1890000.0],["2010-04-07",21.55,21.68,21.12,21.29,1448200.0],["2010-04-08",21.25,21.66,21.11,21.43,2291000.0],["2010-04-09",21.535,21.83,21.255,21.83,1446000.0],["2010-04-12",21.875,22.27,21.8,22.185,1362800.0],["2010-04-13",22.18,22.235,21.5,21.525,1977200.0],["2010-04-14",21.85,22.025,20.83,21.905,3752200.0],["2010-04-15",21.68,22.805,21.68,22.535,3007600.0],["2010-04-16",22.47,22.62,22.03,22.31,2491200.0],["2010-04-19",22.23,22.33,20.835,21.165,3487000.0],["2010-04-20",21.305,21.765,20.94,20.96,2065600.0],["2010-04-21",21.09,21.275,20.33,20.705,3107600.0],["2010-04-22",20.405,21.285,20.4,21.115,2782000.0],["2010-04-23",21.17,21.905,21.115,21.82,2021400.0],["2010-04-26",22.02,22.21,21.45,21.51,1644800.0],["2010-04-27",21.4,21.935,21.085,21.13,1647000.0],["2010-04-28",21.33,21.485,19.79,19.845,3960200.0],["2010-04-29",19.955,20.175,19.555,19.92,2634600.0],["2010-04-30",20.07,20.13,18.81,18.81,2362400.0],["2010-05-03",19.065,20.795,19.03,20.775,4070000.0],["2010-05-04",20.2,20.205,19.075,19.275,4720200.0],["2010-05-05",18.87,19.865,17.825,19.09,4018600.0],["2010-05-06",18.87,19.85,17.67,18.585,4537200.0],["2010-05-07",18.475,18.93,17.58,17.91,3709200.0],["2010-05-10",19.365,19.6,19.135,19.545,3083800.0],["2010-05-11",19.255,20.175,19.015,19.78,1468200.0],["2010-05-12",19.945,21.725,19.92,21.57,4314600.0],["2010-05-13",21.71,21.925,20.8,20.965,3465200.0],["2010-05-14",20.63,20.63,19.415,19.685,3160400.0],["2010-05-17",19.73,19.985,18.545,19.265,2275400.0],["2010-05-18",19.665,19.96,19.115,19.525,2309000.0],["2010-05-19",19.38,19.7,18.875,19.295,2082600.0],["2010-05-20",18.565,19.14,18.19,18.36,2277000.0],["2010-05-21",17.825,19.905,17.715,19.255,3254400.0],["2010-05-24",19.19,19.845,19.095,19.225,1228200.0],["2010-05-25",18.51,19.08,17.765,18.945,4098200.0],["2010-05-26",19.215,19.8,18.99,19.205,2883400.0],["2010-05-27",19.8,20.47,19.79,20.46,1784200.0],["2010-05-28",20.5,21.115,20.07,20.43,2078000.0],["2010-06-01",20.25,20.855,19.915,19.915,1977200.0],["2010-06-02",20.215,20.73,19.82,20.73,1610000.0],["2010-06-03",21.0,21.96,20.965,21.85,4170800.0],["2010-06-04",21.15,21.74,19.95,20.17,4149800.0],["2010-06-07",20.535,20.565,19.11,19.16,2962200.0],["2010-06-08",19.19,19.7,18.44,19.525,2697600.0],["2010-06-09",19.86,20.475,19.29,19.55,2769800.0],["2010-06-10",20.115,21.08,20.025,20.415,7673000.0],["2010-06-11",20.25,20.975,19.935,20.88,3182200.0],["2010-06-14",21.215,21.645,21.11,21.215,2676800.0],["2010-06-15",21.525,22.38,21.37,22.175,3477600.0],["2010-06-16",21.975,23.13,21.715,22.79,4955800.0],["2010-06-17",23.16,23.245,21.855,22.13,4486200.0],["2010-06-18",22.3,22.66,22.05,22.095,3036200.0],["2010-06-21",22.9,22.9,21.545,21.735,3417000.0],["2010-06-22",21.915,22.345,20.63,20.735,4479200.0],["2010-06-23",20.735,21.245,20.015,20.99,3624800.0],["2010-06-24",20.875,21.35,20.27,20.93,4077600.0],["2010-06-25",20.97,21.15,20.4,20.53,15329600.0],["2010-06-28",20.465,20.75,19.805,19.835,3811400.0],["2010-06-29",19.365,19.71,18.6,18.775,5256200.0],["2010-06-30",18.79,19.7,18.565,18.61,3876600.0],["2010-07-01",19.29,19.29,17.875,18.9,4279000.0],["2010-07-02",19.02,19.02,18.05,18.16,2855200.0],["2010-07-06",18.395,19.125,17.83,18.025,3264600.0],["2010-07-07",18.165,18.895,17.825,18.79,3123600.0],["2010-07-08",19.025,19.5,18.835,19.36,2609400.0],["2010-07-09",19.25,19.585,19.125,19.445,1313400.0],["2010-07-12",19.33,19.585,18.95,19.435,2365200.0],["2010-07-13",19.66,19.825,19.175,19.565,3024200.0],["2010-07-14",19.415,19.84,19.25,19.655,2058200.0],["2010-07-15",19.7,19.85,19.27,19.8,1949200.0],["2010-07-16",19.765,19.92,18.875,19.0,2816600.0],["2010-07-19",18.98,19.225,18.665,18.945,1644600.0],["2010-07-20",18.465,19.165,18.32,19.14,1828800.0],["2010-07-21",19.22,19.63,19.02,19.16,1480200.0],["2010-07-22",19.385,20.295,19.105,20.245,1682200.0],["2010-07-23",20.235,21.0,19.84,20.975,1832400.0],["2010-07-26",20.995,21.57,20.77,21.465,1488400.0],["2010-07-27",21.54,21.685,20.5,20.595,1421600.0],["2010-07-28",20.445,20.585,19.775,20.065,1221200.0],["2010-07-29",20.25,20.485,19.84,20.325,845600.0],["2010-07-30",19.965,20.765,19.95,20.74,860600.0],["2010-08-02",21.06,21.17,20.62,20.735,1398600.0],["2010-08-03",20.81,20.81,19.96,20.145,1270800.0],["2010-08-04",20.18,20.4,20.0,20.24,2295000.0],["2010-08-05",20.025,20.25,19.625,19.875,974200.0],["2010-08-06",19.625,20.04,19.55,20.03,823200.0],["2010-08-09",20.05,20.2,19.85,20.03,802800.0],["2010-08-10",19.785,19.97,19.38,19.65,762400.0],["2010-08-11",19.25,19.285,18.785,19.005,1064800.0],["2010-08-12",18.755,19.15,18.62,19.055,765200.0],["2010-08-13",19.045,19.27,18.89,18.94,551400.0],["2010-08-16",18.775,19.25,18.605,19.11,679600.0],["2010-08-17",19.295,19.755,19.29,19.615,752200.0],["2010-08-18",19.74,19.875,19.26,19.535,734800.0],["2010-08-19",19.48,19.595,18.87,18.88,918600.0],["2010-08-20",18.925,19.12,18.65,19.075,699600.0],["2010-08-23",19.225,19.42,18.77,18.9,634600.0],["2010-08-24",18.53,18.895,18.2,18.57,994600.0],["2010-08-25",18.31,18.595,18.155,18.495,1620200.0],["2010-08-26",18.52,18.645,17.705,17.805,1835200.0],["2010-08-27",17.99,18.115,16.575,17.765,4392800.0],["2010-08-30",16.86,17.125,15.815,15.95,7415600.0],["2010-08-31",15.685,16.795,15.54,16.435,4357400.0],["2010-09-01",16.56,16.975,16.51,16.855,2219400.0],["2010-09-02",17.0,17.35,16.875,17.18,1512200.0],["2010-09-03",17.37,17.865,17.355,17.555,1364000.0],["2010-09-07",17.325,17.78,17.295,17.575,1143600.0],["2010-09-08",17.615,18.325,17.6,18.05,1641800.0],["2010-09-09",18.4,18.545,17.805,17.925,2722000.0],["2010-09-10",19.955,20.44,19.55,20.265,14982800.0],["2010-09-13",20.48,21.44,20.455,21.325,4958800.0],["2010-09-14",21.45,21.995,21.15,21.755,2725600.0],["2010-09-15",21.5,22.0,21.41,21.845,1749800.0],["2010-09-16",21.655,21.845,21.5,21.7,1160000.0],["2010-09-17",21.65,22.2,21.5,21.9,1783200.0],["2010-09-20",22.125,22.25,21.755,22.24,1676400.0],["2010-09-21",21.9,22.435,21.88,22.13,1171800.0],["2010-09-22",21.91,21.995,21.0,21.26,3400400.0],["2010-09-23",21.14,21.73,20.755,21.05,1072000.0],["2010-09-24",21.4,21.74,21.4,21.625,1040600.0],["2010-09-27",21.64,22.185,21.315,21.62,1309200.0],["2010-09-28",22.13,23.095,21.245,22.915,4326400.0],["2010-09-29",23.0,23.285,22.485,22.595,2552800.0],["2010-09-30",22.75,22.92,21.69,22.36,3343800.0],["2010-10-01",22.58,22.84,21.995,22.295,1253200.0],["2010-10-04",22.325,23.0,21.68,22.03,1731200.0],["2010-10-05",22.215,22.35,21.925,22.245,1222800.0],["2010-10-06",22.61,22.61,21.45,21.745,1813800.0],["2010-10-07",22.005,22.705,21.835,22.61,1962000.0],["2010-10-08",22.715,23.995,22.605,23.74,4443400.0],["2010-10-11",24.16,24.225,23.035,23.16,2309000.0],["2010-10-12",23.005,23.35,22.745,22.97,2658000.0],["2010-10-13",23.5,23.51,22.685,22.795,2469800.0],["2010-10-14",22.6,23.37,22.525,23.365,1814800.0],["2010-10-15",23.105,23.385,22.855,23.015,2613200.0],["2010-10-18",22.575,22.95,22.475,22.795,2215200.0],["2010-10-19",22.39,22.49,21.515,21.655,3021800.0],["2010-10-20",21.775,22.13,21.675,21.775,1311000.0],["2010-10-21",21.845,22.105,21.27,21.545,1654000.0],["2010-10-22",21.65,22.38,21.555,22.38,2245400.0],["2010-10-25",22.7,22.865,21.945,22.44,1958400.0],["2010-10-26",22.35,23.24,22.22,22.825,2288000.0],["2010-10-27",22.77,22.785,21.965,22.33,1758800.0],["2010-10-28",22.62,22.62,21.975,22.065,841200.0],["2010-10-29",22.1,22.4,22.015,22.16,1224600.0],["2010-11-01",22.25,22.795,22.17,22.36,1711000.0],["2010-11-02",22.64,22.885,22.295,22.38,995200.0],["2010-11-03",22.37,22.6,21.965,22.315,892200.0],["2010-11-04",22.75,22.75,22.25,22.5,1391400.0],["2010-11-05",22.455,24.105,22.435,24.045,5718400.0],["2010-11-08",24.015,24.87,24.015,24.775,3482600.0],["2010-11-09",24.875,24.875,23.905,24.09,2355600.0],["2010-11-10",24.23,24.425,23.625,24.19,2692400.0],["2010-11-11",24.02,24.375,23.755,24.155,1061800.0],["2010-11-12",23.885,24.105,23.385,23.71,1527600.0],["2010-11-15",23.71,23.93,23.315,23.35,1265600.0],["2010-11-16",23.155,23.67,22.73,23.54,2047000.0],["2010-11-17",23.575,24.135,23.205,23.54,2026800.0],["2010-11-18",23.785,24.33,23.685,24.215,2125600.0],["2010-11-19",24.145,25.425,23.945,25.3,3597000.0],["2010-11-22",25.475,26.715,25.3,26.625,3938200.0],["2010-11-23",26.445,27.385,26.185,26.715,3137400.0],["2010-11-24",26.815,27.15,26.765,26.94,1543600.0],["2010-11-26",26.77,26.995,26.68,26.805,1067600.0],["2010-11-29",27.09,27.09,26.4,26.79,1434200.0],["2010-11-30",26.46,27.08,26.405,26.81,1474000.0],["2010-12-01",27.085,27.43,27.005,27.1,1811400.0],["2010-12-02",27.29,27.42,26.56,26.685,2193400.0],["2010-12-03",26.55,26.95,25.82,26.69,3156200.0],["2010-12-06",26.925,27.81,26.79,27.63,2905800.0],["2010-12-07",27.98,28.06,27.215,27.465,2867000.0],["2010-12-08",27.735,27.875,27.29,27.85,5343800.0],["2010-12-09",30.925,33.33,30.91,31.78,21547200.0],["2010-12-10",32.73,34.625,32.3,34.35,11656400.0],["2010-12-13",35.33,36.74,34.865,34.935,15191800.0],["2010-12-14",34.6,35.125,33.625,33.9,5199000.0],["2010-12-15",34.465,35.045,33.815,34.32,6207400.0],["2010-12-16",34.69,35.55,34.07,35.22,3283600.0],["2010-12-17",35.38,36.925,34.905,36.645,4043000.0],["2010-12-20",37.3,37.3,35.81,36.585,3031000.0],["2010-12-21",36.79,36.91,35.95,36.755,2461800.0],["2010-12-22",36.72,36.72,35.545,35.85,2476200.0],["2010-12-23",35.9,36.245,35.445,35.595,1807800.0],["2010-12-27",35.41,36.03,35.025,35.86,1511200.0],["2010-12-28",36.095,36.1,34.315,34.445,3402400.0],["2010-12-29",34.835,35.175,34.05,34.385,3379800.0],["2010-12-30",34.24,34.96,34.175,34.775,2548600.0],["2010-12-31",34.76,34.76,34.035,34.21,2088400.0],["2011-01-03",34.695,36.01,34.275,35.79,4537000.0],["2011-01-04",35.79,35.87,33.38,33.6,7063000.0],["2011-01-05",33.575,34.645,32.65,34.245,5022400.0],["2011-01-06",34.0,34.0,33.25,33.495,3696800.0],["2011-01-07",33.445,33.855,32.975,33.5,2336000.0],["2011-01-10",33.74,34.695,33.17,34.2,3479400.0],["2011-01-11",34.455,34.745,33.385,33.62,3761000.0],["2011-01-12",36.275,36.865,35.78,36.425,12726000.0],["2011-01-13",36.255,36.335,35.345,35.88,4421400.0],["2011-01-14",35.82,36.29,35.39,35.905,2577800.0],["2011-01-18",35.955,36.155,34.95,35.485,2599200.0],["2011-01-19",35.085,35.565,34.045,34.155,3898400.0],["2011-01-20",33.765,34.925,33.69,33.975,4033200.0],["2011-01-21",34.49,34.62,33.355,33.475,2650400.0],["2011-01-24",33.72,34.325,33.57,33.985,2672200.0],["2011-01-25",33.785,33.935,33.225,33.54,2605600.0],["2011-01-26",33.55,34.195,32.78,34.055,2891200.0],["2011-01-27",34.175,35.235,34.08,35.15,2638400.0],["2011-01-28",35.165,35.625,34.01,34.305,2927600.0],["2011-01-31",34.45,34.845,34.015,34.34,1582200.0],["2011-02-01",34.79,36.895,34.63,36.6,7084400.0],["2011-02-02",36.65,36.745,35.625,35.955,3186400.0],["2011-02-03",35.88,37.0,35.66,36.005,3818600.0],["2011-02-04",36.21,38.675,36.04,38.48,8546600.0],["2011-02-07",39.035,39.555,38.75,39.195,4452400.0],["2011-02-08",39.845,40.475,39.505,40.445,6524600.0],["2011-02-09",40.255,41.43,40.15,40.75,5553000.0],["2011-02-10",40.35,41.595,40.205,41.385,4408600.0],["2011-02-11",41.38,42.64,41.125,42.155,4571000.0],["2011-02-14",42.15,42.395,41.615,41.85,3329000.0],["2011-02-15",41.655,41.655,40.665,40.765,3120600.0],["2011-02-16",41.25,41.475,40.765,41.3,2458600.0],["2011-02-17",41.37,41.85,40.9,41.22,2009000.0],["2011-02-18",41.62,41.62,40.845,41.06,1986200.0],["2011-02-22",40.175,40.695,39.4,39.56,3982600.0],["2011-02-23",39.045,39.445,36.795,38.635,6090400.0],["2011-02-24",37.355,38.405,36.82,38.085,4699000.0],["2011-02-25",38.48,39.33,38.175,38.415,3312200.0],["2011-02-28",39.14,39.25,38.175,38.795,5289600.0],["2011-03-01",38.775,38.94,36.415,36.9,5501200.0],["2011-03-02",36.54,37.65,36.345,36.85,3860200.0],["2011-03-03",37.63,38.155,37.13,37.83,2853800.0],["2011-03-04",38.23,38.75,37.76,38.63,3191600.0],["2011-03-07",38.995,39.3,36.68,37.59,3772200.0],["2011-03-08",37.28,37.97,36.78,37.63,2270200.0],["2011-03-09",37.925,38.675,37.025,38.025,2516200.0],["2011-03-10",37.41,37.745,36.505,37.36,3052600.0],["2011-03-11",36.875,38.45,36.795,38.25,2595400.0],["2011-03-14",38.87,39.865,38.32,39.12,4602800.0],["2011-03-15",37.79,39.93,37.3,39.565,4306000.0],["2011-03-16",40.295,40.66,38.73,39.675,5958800.0],["2011-03-17",38.655,40.385,37.265,38.185,15765400.0],["2011-03-18",38.7,38.945,37.395,37.78,5637200.0],["2011-03-21",38.18,38.67,37.51,38.44,4190600.0],["2011-03-22",38.385,38.905,38.18,38.605,2804600.0],["2011-03-23",38.65,39.885,38.2,39.64,3528800.0],["2011-03-24",40.0,40.485,39.375,39.405,3738600.0],["2011-03-25",39.555,40.03,39.25,39.32,3791600.0],["2011-03-28",39.775,43.0,39.735,42.635,12018000.0],["2011-03-29",43.525,44.625,43.055,44.585,11785600.0],["2011-03-30",45.075,45.485,44.605,44.92,6077200.0],["2011-03-31",44.85,44.855,44.08,44.525,4087000.0],["2011-04-01",44.845,45.465,44.265,44.565,3799000.0],["2011-04-04",45.035,45.5,44.5,45.47,3386800.0],["2011-04-05",45.48,47.145,45.36,46.745,5596000.0],["2011-04-06",47.09,47.49,45.36,46.04,4675800.0],["2011-04-07",45.575,46.055,44.61,45.755,5599400.0],["2011-04-08",45.995,46.28,44.815,45.14,3301200.0],["2011-04-11",45.315,45.46,44.035,44.355,3120000.0],["2011-04-12",43.605,45.07,43.225,44.65,3979000.0],["2011-04-13",45.165,46.18,44.9,46.055,3186000.0],["2011-04-14",45.775,46.19,45.27,46.015,2920800.0],["2011-04-15",45.76,46.97,45.74,46.64,3002400.0],["2011-04-18",45.97,48.5,45.825,48.43,6167400.0],["2011-04-19",48.68,50.7,48.59,50.13,8635000.0],["2011-04-20",50.98,50.99,49.395,49.865,4592000.0],["2011-04-21",49.725,51.415,49.625,51.085,3478200.0],["2011-04-25",51.245,51.265,50.05,50.69,1778800.0],["2011-04-26",50.135,50.84,49.14,49.31,3200000.0],["2011-04-27",48.97,50.43,48.6,50.24,3700400.0],["2011-04-28",50.09,50.955,49.51,49.665,2600000.0],["2011-04-29",49.51,50.335,49.3,50.025,2000000.0],["2011-05-02",50.135,50.315,48.0,48.175,3888000.0],["2011-05-03",47.79,47.79,46.08,46.65,5049200.0],["2011-05-04",46.415,47.47,45.085,46.615,3461400.0],["2011-05-05",45.96,47.995,45.76,46.995,2865200.0],["2011-05-06",47.86,48.465,47.035,47.475,1893200.0],["2011-05-09",47.7,49.5,47.065,49.495,2917600.0],["2011-05-10",49.695,50.57,48.775,49.445,2588000.0],["2011-05-11",49.425,49.59,47.58,48.335,2281400.0],["2011-05-12",48.0,49.0,47.34,48.52,1738000.0],["2011-05-13",48.545,48.545,47.48,47.615,2316200.0],["2011-05-16",47.715,47.72,46.65,47.035,2173200.0],["2011-05-17",46.565,47.495,46.125,47.425,2876000.0],["2011-05-18",47.62,49.125,47.53,49.075,2356400.0],["2011-05-19",49.5,49.5,48.26,48.62,2148600.0],["2011-05-20",48.24,48.4,47.525,48.145,2379600.0],["2011-05-23",47.1,48.625,47.005,48.255,2600000.0],["2011-05-24",48.71,48.95,47.955,48.615,2800000.0],["2011-05-25",47.975,49.145,47.905,48.79,2872800.0],["2011-05-26",47.71,48.2,45.53,45.875,7462000.0],["2011-05-27",45.7,45.825,44.025,45.04,6909600.0],["2011-05-31",45.945,45.975,44.5,45.4,8796800.0],["2011-06-01",45.075,45.195,43.825,43.955,4054800.0],["2011-06-02",43.955,44.39,42.775,43.66,3567800.0],["2011-06-03",42.835,44.475,42.805,43.33,3137600.0],["2011-06-06",43.21,43.7,41.78,41.935,4550400.0],["2011-06-07",42.205,42.585,41.18,41.545,5223200.0],["2011-06-08",41.545,42.845,41.41,42.17,4352400.0],["2011-06-09",42.785,43.465,42.03,43.07,4900800.0],["2011-06-10",46.1,46.62,44.525,44.97,13446600.0],["2011-06-13",45.475,45.75,43.205,43.95,6392800.0],["2011-06-14",44.595,45.81,44.405,45.75,3745800.0],["2011-06-15",45.4,46.795,45.15,45.665,4096200.0],["2011-06-16",45.695,45.875,44.55,45.49,3436800.0],["2011-06-17",46.105,47.0,45.845,46.69,3997000.0],["2011-06-20",46.44,48.935,46.37,48.875,4290800.0],["2011-06-21",49.36,51.725,49.22,51.405,6476400.0],["2011-06-22",51.34,52.46,50.65,50.685,4150800.0],["2011-06-23",50.085,53.375,49.545,53.35,6335200.0],["2011-06-24",53.21,53.24,51.64,52.19,4461600.0],["2011-06-27",52.0,54.495,51.075,54.29,4654400.0],["2011-06-28",54.835,56.75,54.78,56.55,4838200.0],["2011-06-29",57.065,57.1,55.58,55.84,3937200.0],["2011-06-30",55.025,56.625,54.865,55.91,3916800.0],["2011-07-01",55.91,57.965,55.58,57.81,3105600.0],["2011-07-05",58.0,59.94,57.73,59.375,4645800.0],["2011-07-06",59.305,60.875,59.05,60.68,4482000.0],["2011-07-07",61.4,61.92,60.17,60.85,4622000.0],["2011-07-08",59.755,60.49,58.955,60.125,4925000.0],["2011-07-11",59.41,60.285,58.3,58.89,6120000.0],["2011-07-12",58.74,60.7,58.6,59.92,3497700.0],["2011-07-13",60.9,62.86,60.26,60.64,4339500.0],["2011-07-14",61.91,62.19,59.29,59.74,3926000.0],["2011-07-15",60.75,60.78,59.52,60.54,2761600.0],["2011-07-18",60.38,61.0,59.73,60.48,2084500.0],["2011-07-19",61.4,63.96,60.87,63.51,3664800.0],["2011-07-20",64.06,64.49,63.15,63.76,2514200.0],["2011-07-21",64.18,64.2,62.3,63.01,2166700.0],["2011-07-22",62.63,63.84,62.58,63.44,1585900.0],["2011-07-25",62.78,63.0,61.74,61.9,2065300.0],["2011-07-26",61.85,63.16,61.11,62.86,2089500.0],["2011-07-27",62.31,62.45,60.39,61.0,2705900.0],["2011-07-28",61.04,63.14,61.02,61.68,2380300.0],["2011-07-29",60.43,61.21,58.53,60.54,2234000.0],["2011-08-01",62.62,62.75,60.38,62.15,2602600.0],["2011-08-02",61.88,62.7,59.17,59.29,2943900.0],["2011-08-03",59.59,60.49,57.24,60.47,3059600.0],["2011-08-04",59.62,59.99,55.91,55.99,4175800.0],["2011-08-05",57.18,57.41,51.0,53.57,8115300.0],["2011-08-08",50.0,51.45,47.9,48.76,5340900.0],["2011-08-09",50.06,51.19,47.16,50.44,5619600.0],["2011-08-10",50.03,53.35,47.74,51.33,4519600.0],["2011-08-11",51.7,54.86,51.25,53.83,3466500.0],["2011-08-12",55.5,58.72,55.18,58.15,4669400.0],["2011-08-15",59.43,59.75,57.17,58.57,3629500.0],["2011-08-16",57.75,57.76,54.09,54.24,4096300.0],["2011-08-17",55.37,56.0,51.92,52.57,3367500.0],["2011-08-18",49.94,50.05,47.23,48.0,4650000.0],["2011-08-19",47.0,49.77,45.61,46.0,4235900.0],["2011-08-22",47.06,47.59,44.27,45.45,4734700.0],["2011-08-23",46.14,51.25,45.33,50.62,4799500.0],["2011-08-24",51.15,52.84,49.61,50.94,4155900.0],["2011-08-25",51.75,52.3,48.94,49.12,2675400.0],["2011-08-26",48.77,52.71,48.0,52.31,3675600.0],["2011-08-29",54.05,55.35,53.55,55.24,3385500.0],["2011-08-30",54.58,56.45,54.3,56.07,3071700.0],["2011-08-31",57.1,57.9,53.58,54.73,4036300.0],["2011-09-01",54.63,56.45,54.05,54.53,2313900.0],["2011-09-02",53.02,54.48,52.06,53.15,2554800.0],["2011-09-06",51.44,54.16,51.0,54.11,2715300.0],["2011-09-07",55.71,57.1,54.55,56.65,4711400.0],["2011-09-08",56.34,58.6,56.16,57.69,6480000.0],["2011-09-09",55.29,55.49,53.2,55.06,11559900.0],["2011-09-12",53.24,56.38,52.81,55.13,4541100.0],["2011-09-13",55.53,57.45,54.79,57.25,3696700.0],["2011-09-14",57.75,59.16,56.68,58.37,3436300.0],["2011-09-15",58.75,59.44,57.71,58.56,3132600.0],["2011-09-16",58.25,58.7,56.87,57.76,2678100.0],["2011-09-19",56.26,61.0,55.9,60.71,5499300.0],["2011-09-20",60.91,61.8,58.75,59.01,4339000.0],["2011-09-21",59.14,60.16,56.8,56.91,4299300.0],["2011-09-22",54.68,56.29,53.27,54.23,4068300.0],["2011-09-23",53.63,56.17,53.4,55.77,3172800.0],["2011-09-26",55.29,55.86,52.27,55.68,4301400.0],["2011-09-27",57.0,57.99,55.35,55.87,2957900.0],["2011-09-28",55.97,56.95,52.92,53.27,3521000.0],["2011-09-29",54.46,54.91,49.87,51.91,4310400.0],["2011-09-30",50.44,51.43,48.5,48.69,3992800.0],["2011-10-03",48.0,49.0,44.71,44.8,5214600.0],["2011-10-04",43.93,47.75,42.18,47.57,6082200.0],["2011-10-05",47.41,50.27,46.32,50.2,4645400.0],["2011-10-06",50.58,52.61,49.68,52.17,3737800.0],["2011-10-07",52.55,52.58,50.0,50.94,3753500.0],["2011-10-10",52.18,53.85,51.75,53.53,2803800.0],["2011-10-11",52.55,53.9,52.21,53.18,2316700.0],["2011-10-12",53.78,55.0,53.12,53.21,2670600.0],["2011-10-13",52.99,53.23,51.79,52.96,1982700.0],["2011-10-14",54.34,54.85,52.77,54.24,1762800.0],["2011-10-17",53.75,54.16,52.36,52.53,2670700.0],["2011-10-18",52.26,52.31,49.27,51.42,4078400.0],["2011-10-19",51.65,52.38,49.99,50.22,1967900.0],["2011-10-20",50.07,50.91,48.74,50.18,2013800.0],["2011-10-21",51.07,51.78,49.66,50.1,2303600.0],["2011-10-24",50.49,54.41,50.33,53.89,3211500.0],["2011-10-25",53.1,53.89,51.7,51.75,2157300.0],["2011-10-26",52.41,53.93,51.15,53.16,3319000.0],["2011-10-27",55.72,58.44,54.92,57.58,4757300.0],["2011-10-28",57.0,58.5,56.56,57.94,2237400.0],["2011-10-31",57.71,59.46,56.41,56.48,3207200.0],["2011-11-01",54.51,55.24,52.57,54.85,3972900.0],["2011-11-02",56.02,56.15,54.39,55.76,2067300.0],["2011-11-03",56.11,56.82,53.6,56.3,2818800.0],["2011-11-04",55.52,56.68,54.88,55.98,2231400.0],["2011-11-07",55.99,56.11,54.2,55.29,1482700.0],["2011-11-08",55.61,57.93,55.25,57.46,3787400.0],["2011-11-09",55.94,56.47,54.1,54.48,2800900.0],["2011-11-10",55.3,55.61,53.5,53.98,1620200.0],["2011-11-11",54.55,55.05,53.34,53.95,2117600.0],["2011-11-14",53.9,54.63,52.58,52.71,2536200.0],["2011-11-15",52.01,54.98,51.6,54.66,3355200.0],["2011-11-16",53.87,54.15,51.3,51.69,2645100.0],["2011-11-17",53.22,53.31,50.01,50.32,3129400.0],["2011-11-18",51.14,51.14,48.38,49.06,2803600.0],["2011-11-21",47.63,48.05,46.67,47.44,2972800.0],["2011-11-22",47.41,48.18,46.24,47.01,2763100.0],["2011-11-23",46.67,47.4,46.0,46.7,2619400.0],["2011-11-25",46.94,47.6,46.06,46.26,1245200.0],["2011-11-28",49.0,49.94,48.13,48.93,3005900.0],["2011-11-29",49.06,49.26,47.3,47.76,2420900.0],["2011-11-30",49.69,50.01,48.85,49.7,4224300.0],["2011-12-01",41.94,47.76,41.7,47.17,28907300.0],["2011-12-02",48.66,50.32,48.63,49.69,8979200.0],["2011-12-05",50.4,50.69,47.54,48.36,7697800.0],["2011-12-06",48.3,48.5,45.37,45.54,6416700.0],["2011-12-07",45.71,45.71,44.71,45.3,4136300.0],["2011-12-08",45.56,46.66,45.18,45.86,4130900.0],["2011-12-09",46.16,48.1,45.59,47.8,4320600.0],["2011-12-12",47.2,47.8,46.55,47.73,2995100.0],["2011-12-13",47.8,48.49,44.22,44.81,3866200.0],["2011-12-14",44.49,44.75,43.1,43.61,3731200.0],["2011-12-15",44.17,45.19,42.75,45.13,3409500.0],["2011-12-16",45.42,45.6,44.31,45.26,3597100.0],["2011-12-19",45.4,45.75,45.0,45.11,2323100.0],["2011-12-20",45.73,46.83,45.56,46.77,2121200.0],["2011-12-21",46.88,46.88,44.61,45.89,2141100.0],["2011-12-22",45.82,46.98,45.76,46.79,1769000.0],["2011-12-23",46.74,48.0,46.5,47.91,1480300.0],["2011-12-27",47.81,49.04,47.75,48.64,1344200.0],["2011-12-28",48.3,48.65,46.92,47.11,1661600.0],["2011-12-29",47.26,47.75,46.71,47.04,1330900.0],["2011-12-30",46.73,47.28,46.51,46.66,1061400.0],["2012-01-03",47.5,48.71,46.88,47.03,2332700.0],["2012-01-04",48.17,51.25,48.15,51.15,7476800.0],["2012-01-05",50.84,52.53,50.14,52.1,4089300.0],["2012-01-06",52.16,53.94,51.8,53.68,4560100.0],["2012-01-09",53.18,54.08,52.42,53.44,2973100.0],["2012-01-10",59.99,62.25,59.15,59.87,13782200.0],["2012-01-11",59.28,61.38,58.5,60.57,4371500.0],["2012-01-12",60.14,61.73,59.93,61.24,3367700.0],["2012-01-13",61.06,62.12,60.76,61.96,2815100.0],["2012-01-17",62.39,62.68,60.55,60.68,2703100.0],["2012-01-18",60.98,60.98,59.88,60.51,2305700.0],["2012-01-19",60.93,61.0,59.87,60.14,2491400.0],["2012-01-20",59.82,60.35,59.23,60.12,2580900.0],["2012-01-23",60.05,62.58,60.02,62.44,3077200.0],["2012-01-24",61.92,62.3,61.3,62.18,1617600.0],["2012-01-25",62.26,63.79,61.67,63.37,2361900.0],["2012-01-26",63.14,64.51,62.73,62.98,2586500.0],["2012-01-27",62.49,64.46,62.46,64.12,1579000.0],["2012-01-30",63.24,63.8,62.68,63.13,1524700.0],["2012-01-31",63.61,63.67,62.03,63.13,1694600.0],["2012-02-01",63.61,65.09,63.1,63.76,2437300.0],["2012-02-02",64.43,64.56,63.01,63.55,1526700.0],["2012-02-03",64.47,64.82,63.8,64.58,1384100.0],["2012-02-06",64.15,65.27,63.7,64.94,1325100.0],["2012-02-07",64.88,65.3,64.18,65.05,1168500.0],["2012-02-08",65.26,65.45,64.2,64.77,1625700.0],["2012-02-09",64.79,65.79,64.3,65.66,1693800.0],["2012-02-10",64.89,65.4,64.54,65.33,961400.0],["2012-02-13",65.55,66.0,65.18,65.49,1231100.0],["2012-02-14",65.44,65.89,64.82,65.34,1697400.0],["2012-02-15",65.78,67.22,64.62,64.87,2450200.0],["2012-02-16",64.72,65.89,64.15,65.59,1774600.0],["2012-02-17",65.88,65.99,64.77,65.01,1127100.0],["2012-02-21",65.49,65.92,63.92,64.26,1157600.0],["2012-02-22",63.77,65.34,63.49,65.0,1133600.0],["2012-02-23",64.79,67.13,64.79,66.7,1681900.0],["2012-02-24",66.55,67.57,66.15,66.59,1223800.0],["2012-02-27",65.84,67.56,65.75,67.35,1308700.0],["2012-02-28",67.3,67.84,66.99,67.74,1407200.0],["2012-02-29",67.74,68.06,66.99,67.02,1443000.0],["2012-03-01",67.81,70.98,67.52,70.86,3453200.0],["2012-03-02",70.8,71.41,69.81,70.48,1807500.0],["2012-03-05",70.26,70.75,68.33,68.82,1666800.0],["2012-03-06",67.4,67.41,65.18,66.05,2363400.0],["2012-03-07",68.21,69.0,67.21,68.67,2028600.0],["2012-03-08",69.6,72.0,69.38,70.94,2369200.0],["2012-03-09",71.14,72.36,70.8,72.09,2348300.0],["2012-03-12",72.34,72.75,71.49,72.27,964800.0],["2012-03-13",72.88,73.4,71.59,72.89,1829100.0],["2012-03-14",73.34,73.73,71.6,72.43,1748700.0],["2012-03-15",72.58,74.36,71.96,74.24,2160300.0],["2012-03-16",74.36,74.5,71.96,72.04,2796500.0],["2012-03-19",72.32,73.94,71.54,73.05,1908700.0],["2012-03-20",72.61,73.25,71.95,72.89,2086800.0],["2012-03-21",73.49,74.57,73.32,74.07,2237300.0],["2012-03-22",71.76,76.66,70.88,75.95,8635600.0],["2012-03-23",76.34,76.65,74.51,75.88,3162200.0],["2012-03-26",75.78,76.61,74.6,75.23,3087600.0],["2012-03-27",75.05,75.48,74.56,74.68,1757600.0],["2012-03-28",74.5,74.65,71.92,73.32,2103500.0],["2012-03-29",72.19,73.49,72.0,73.15,1556200.0],["2012-03-30",74.18,75.58,73.2,74.73,2345100.0],["2012-04-02",74.58,75.3,73.92,74.74,1528000.0],["2012-04-03",74.77,76.72,74.76,76.61,2402200.0],["2012-04-04",75.8,76.13,74.66,75.3,1364000.0],["2012-04-05",75.0,77.13,74.75,77.06,1717000.0],["2012-04-09",75.75,76.45,75.26,75.97,1059400.0],["2012-04-10",76.07,76.08,71.26,71.44,3295600.0],["2012-04-11",72.62,73.46,72.0,73.06,1714700.0],["2012-04-12",73.31,73.95,72.77,73.13,1422800.0],["2012-04-13",72.98,74.49,72.21,73.51,1544200.0],["2012-04-16",74.82,75.25,72.61,73.4,2224000.0],["2012-04-17",73.71,75.1,73.6,74.91,1430700.0],["2012-04-18",74.73,75.33,74.4,74.78,1228000.0],["2012-04-19",74.89,75.06,72.62,72.96,1644800.0],["2012-04-20",73.18,74.44,73.0,73.7,1099200.0],["2012-04-23",72.93,73.91,71.65,73.82,1553100.0],["2012-04-24",73.68,73.93,69.64,70.18,2596200.0],["2012-04-25",71.23,72.59,70.26,71.93,2196000.0],["2012-04-26",72.09,73.68,72.04,73.42,1493000.0],["2012-04-27",73.27,74.91,72.5,74.71,1668000.0],["2012-04-30",74.45,74.83,73.71,74.14,1323900.0],["2012-05-01",73.93,76.87,73.71,76.05,1965700.0],["2012-05-02",75.5,79.9,75.39,79.43,3831700.0],["2012-05-03",79.31,81.09,79.11,80.3,3499200.0],["2012-05-04",79.73,80.71,77.35,77.7,2328700.0],["2012-05-07",76.97,78.3,76.53,77.28,1603600.0],["2012-05-08",76.46,76.7,70.5,74.93,4187600.0],["2012-05-09",73.18,74.71,72.21,74.06,1938200.0],["2012-05-10",74.95,75.74,72.96,73.5,1579100.0],["2012-05-11",72.99,74.94,72.76,73.54,1678800.0],["2012-05-14",72.51,73.66,71.31,72.23,1879000.0],["2012-05-15",72.06,73.3,70.5,70.65,2770400.0],["2012-05-16",71.05,72.03,70.23,70.93,1867700.0],["2012-05-17",70.89,71.21,66.94,66.97,2954200.0],["2012-05-18",67.74,69.24,66.31,66.96,2748100.0],["2012-05-21",67.13,69.11,66.01,69.11,2116000.0],["2012-05-22",69.38,70.62,69.17,69.56,2247000.0],["2012-05-23",69.71,72.81,69.06,72.47,2253800.0],["2012-05-24",72.45,72.77,71.09,72.67,2662400.0],["2012-05-25",71.49,72.5,71.2,72.06,1768100.0],["2012-05-29",73.0,74.63,72.7,74.57,1819100.0],["2012-05-30",73.78,73.78,72.54,72.98,1993000.0],["2012-05-31",73.08,73.1,71.05,72.64,1626800.0],["2012-06-01",70.64,71.49,67.91,69.3,3232200.0],["2012-06-04",69.14,70.14,67.84,69.34,2358800.0],["2012-06-05",69.24,70.89,69.11,70.66,2676000.0],["2012-06-06",71.46,72.39,69.82,70.02,4226200.0],["2012-06-07",64.85,65.39,63.05,63.84,18617700.0],["2012-06-08",63.13,65.0,62.95,64.77,5496400.0],["2012-06-11",65.25,65.94,63.17,63.21,3649400.0],["2012-06-12",63.7,64.36,62.25,64.21,4227100.0],["2012-06-13",63.65,64.56,61.44,61.92,3408900.0],["2012-06-14",61.99,62.76,59.64,60.72,4813400.0],["2012-06-15",61.45,62.42,60.15,62.11,3948800.0],["2012-06-18",61.71,63.15,61.09,63.04,2863600.0],["2012-06-19",63.51,65.67,63.51,64.43,3426700.0],["2012-06-20",64.35,64.62,63.06,64.47,1947100.0],["2012-06-21",64.5,64.8,62.91,63.2,2915400.0],["2012-06-22",63.86,64.93,63.25,64.69,2028300.0],["2012-06-25",63.83,64.73,62.8,64.46,2337300.0],["2012-06-26",64.32,64.42,62.97,63.86,2169600.0],["2012-06-27",63.4,63.98,61.4,61.85,2307300.0],["2012-06-28",61.5,61.63,56.21,58.41,7596200.0],["2012-06-29",58.52,60.13,58.09,59.63,3134800.0],["2012-07-02",59.64,59.87,56.83,58.1,3340600.0],["2012-07-03",57.85,58.25,57.29,57.93,1716100.0],["2012-07-05",57.98,60.95,57.93,60.16,2989100.0],["2012-07-06",59.17,60.0,58.15,59.54,1851800.0],["2012-07-09",59.46,60.2,58.1,58.63,1280000.0],["2012-07-10",58.83,59.79,57.5,57.95,1446700.0],["2012-07-11",57.44,57.61,55.02,55.9,3474700.0],["2012-07-12",55.32,55.64,53.79,55.0,3864900.0],["2012-07-13",55.52,56.66,55.09,56.15,2669100.0],["2012-07-16",55.82,56.02,54.65,55.42,2058100.0],["2012-07-17",55.53,55.75,54.09,54.4,3133700.0],["2012-07-18",54.15,58.19,54.0,57.15,3969800.0],["2012-07-19",57.89,59.84,57.52,59.3,2864100.0],["2012-07-20",58.49,58.49,56.05,57.35,3008300.0],["2012-07-23",55.8,58.95,55.16,58.39,2849900.0],["2012-07-24",58.63,59.43,56.52,56.85,2870600.0],["2012-07-25",57.52,57.58,56.22,56.38,1756900.0],["2012-07-26",57.62,59.5,57.12,59.47,3453600.0],["2012-07-27",59.8,61.97,59.71,61.58,2326500.0],["2012-07-30",61.56,62.23,59.28,59.69,1561300.0],["2012-07-31",58.55,58.55,56.35,56.48,3174600.0],["2012-08-01",57.0,57.13,53.19,53.35,4410000.0],["2012-08-02",53.0,55.43,52.2,54.48,3955400.0],["2012-08-03",55.66,57.02,55.2,56.63,1731000.0],["2012-08-06",56.6,56.64,55.0,56.26,2547100.0],["2012-08-07",56.58,59.01,56.58,58.17,2371300.0],["2012-08-08",57.99,58.41,57.39,58.18,1209600.0],["2012-08-09",57.95,58.2,57.17,57.94,1647100.0],["2012-08-10",58.01,59.48,57.98,58.72,1914900.0],["2012-08-13",58.36,59.0,57.81,58.48,1246800.0],["2012-08-14",59.26,59.63,57.14,57.59,1914900.0],["2012-08-15",57.6,59.89,57.6,59.51,1868800.0],["2012-08-16",59.34,60.89,58.75,60.66,2271800.0],["2012-08-17",60.6,63.78,60.6,63.19,2976400.0],["2012-08-20",62.8,63.0,60.76,61.51,1837600.0],["2012-08-21",61.99,62.39,60.83,61.06,1844500.0],["2012-08-22",60.86,62.95,60.28,62.84,2284100.0],["2012-08-23",62.74,64.4,62.6,64.36,2779100.0],["2012-08-24",63.7,64.5,62.3,63.87,3342600.0],["2012-08-27",63.87,64.89,63.68,64.37,1726800.0],["2012-08-28",64.25,65.72,64.1,65.09,2216800.0],["2012-08-29",65.07,65.72,64.92,65.53,1888600.0],["2012-08-30",65.37,65.75,64.44,64.65,2200800.0],["2012-08-31",65.22,65.57,64.22,65.19,1428400.0],["2012-09-04",65.6,66.97,65.2,66.88,2388500.0],["2012-09-05",66.99,67.03,66.03,66.72,2857000.0],["2012-09-06",67.18,69.47,67.05,68.6,5010700.0],["2012-09-07",68.02,77.6,67.1,77.14,17129800.0],["2012-09-10",77.0,78.5,76.56,76.66,5260500.0],["2012-09-11",76.68,76.94,75.37,76.49,3081800.0],["2012-09-12",76.44,77.32,75.82,76.9,1759700.0],["2012-09-13",77.13,78.23,76.03,77.16,1885800.0],["2012-09-14",77.37,78.96,77.3,77.99,1796400.0],["2012-09-17",77.79,77.95,76.55,77.4,1390800.0],["2012-09-18",77.1,77.22,73.54,75.01,4755600.0],["2012-09-19",75.0,76.92,74.88,76.02,2532800.0],["2012-09-20",75.21,76.05,75.0,75.48,1377900.0],["2012-09-21",75.97,76.45,74.73,74.98,1432800.0],["2012-09-24",74.68,74.93,73.6,74.22,1020200.0],["2012-09-25",74.25,75.23,72.86,72.98,1429100.0],["2012-09-26",72.86,74.3,72.64,73.7,1587600.0],["2012-09-27",74.24,74.48,73.19,74.26,1952900.0],["2012-09-28",73.62,74.91,73.55,73.94,1922400.0],["2012-10-01",74.26,75.66,73.0,73.57,1853500.0],["2012-10-02",73.95,76.42,72.49,76.35,3851300.0],["2012-10-03",76.3,76.3,74.5,75.02,1700100.0],["2012-10-04",75.47,76.6,75.05,76.45,1300600.0],["2012-10-05",76.9,77.09,75.08,75.4,1130900.0],["2012-10-08",75.4,77.0,75.15,75.4,1126200.0],["2012-10-09",75.23,75.67,72.6,72.79,1789200.0],["2012-10-10",72.97,73.66,72.5,72.98,824200.0],["2012-10-11",74.1,74.24,72.5,72.7,840200.0],["2012-10-12",72.57,73.88,72.51,73.43,904400.0],["2012-10-15",73.88,73.98,72.57,73.94,872800.0],["2012-10-16",74.19,75.76,73.95,75.52,1249800.0],["2012-10-17",76.04,76.34,75.1,75.35,1026200.0],["2012-10-18",75.35,75.85,74.2,74.65,945000.0],["2012-10-19",73.44,73.44,68.53,69.03,5629000.0],["2012-10-22",68.84,69.27,66.86,68.28,2455500.0],["2012-10-23",67.78,69.5,67.02,68.85,1765900.0],["2012-10-24",69.74,69.87,68.01,69.25,1218600.0],["2012-10-25",69.67,69.75,66.51,67.69,1784800.0],["2012-10-26",67.95,68.05,66.53,67.49,921400.0],["2012-10-31",67.54,69.01,66.89,68.84,898800.0],["2012-11-01",69.8,71.03,69.13,71.02,1597600.0],["2012-11-02",71.2,72.35,69.88,69.99,1666900.0],["2012-11-05",69.97,70.86,69.47,70.84,916600.0],["2012-11-06",70.89,71.67,70.77,71.59,881600.0],["2012-11-07",70.75,71.26,69.62,70.76,1419300.0],["2012-11-08",70.53,71.39,68.16,68.41,1821600.0],["2012-11-09",68.21,68.76,66.85,67.73,1518600.0],["2012-11-12",67.95,69.45,67.83,69.23,1363200.0],["2012-11-13",68.97,70.54,68.31,69.8,985200.0],["2012-11-14",69.79,70.24,65.83,65.92,1879200.0],["2012-11-15",66.01,66.7,65.09,65.87,1435000.0],["2012-11-16",65.99,68.31,65.85,68.02,1418300.0],["2012-11-19",69.0,71.25,68.85,71.23,1790800.0],["2012-11-20",71.3,72.49,71.15,71.88,1502100.0],["2012-11-21",71.71,72.77,69.87,69.98,1372700.0],["2012-11-23",70.39,71.5,70.33,70.67,579100.0],["2012-11-26",70.5,70.81,69.27,70.69,1371200.0],["2012-11-27",70.95,73.13,70.35,71.95,2307700.0],["2012-11-28",71.84,73.7,70.66,73.55,1573700.0],["2012-11-29",73.15,73.7,71.36,72.44,1451800.0],["2012-11-30",72.44,72.62,71.05,71.78,1502600.0],["2012-12-03",73.1,73.69,71.31,71.52,1939500.0],["2012-12-04",72.4,72.4,70.36,70.64,1746800.0],["2012-12-05",70.59,70.85,68.01,68.59,2739100.0],["2012-12-06",70.76,73.57,66.6,73.57,10185000.0],["2012-12-07",73.2,73.75,71.53,72.53,3438700.0],["2012-12-10",72.6,73.38,72.06,72.28,1971000.0],["2012-12-11",71.98,74.01,71.77,73.78,3144100.0],["2012-12-12",73.07,75.14,73.07,74.25,3175100.0],["2012-12-13",74.05,75.2,74.05,74.77,2119700.0],["2012-12-14",74.3,75.34,74.13,74.55,2093200.0],["2012-12-17",74.57,76.36,74.46,76.36,1914600.0],["2012-12-18",76.0,77.21,76.0,77.19,1975700.0],["2012-12-19",77.0,77.85,76.12,76.19,1675700.0],["2012-12-20",76.48,77.2,75.43,77.15,1912100.0],["2012-12-21",76.0,76.44,75.33,75.71,1656600.0],["2012-12-24",75.51,75.99,75.01,75.76,509800.0],["2012-12-26",75.49,75.79,72.83,73.38,2308500.0],["2012-12-27",74.06,74.92,73.38,74.65,1643700.0],["2012-12-28",74.0,75.13,73.68,74.31,1141200.0],["2012-12-31",74.15,76.5,74.01,76.23,1531300.0],["2013-01-02",77.73,77.96,73.35,74.02,3113800.0],["2013-01-03",73.59,76.05,73.36,75.09,1801800.0],["2013-01-04",72.35,72.55,70.27,71.95,6142700.0],["2013-01-07",71.19,72.02,70.1,71.1,2564400.0],["2013-01-08",71.27,71.67,70.36,71.63,2226100.0],["2013-01-09",72.4,72.84,70.82,71.04,1543400.0],["2013-01-10",71.37,71.37,69.8,70.58,2057700.0],["2013-01-11",70.87,71.19,69.87,70.84,1568100.0],["2013-01-14",70.79,72.6,70.79,72.3,3806800.0],["2013-01-15",68.3,69.81,66.3,69.47,11870100.0],["2013-01-16",69.61,70.0,67.4,67.44,4815800.0],["2013-01-17",68.03,68.59,67.1,68.15,2171300.0],["2013-01-18",68.06,68.15,66.33,66.8,3041100.0],["2013-01-22",66.5,66.8,65.95,66.13,2730400.0],["2013-01-23",65.47,66.57,65.31,66.21,1906700.0],["2013-01-24",66.0,67.68,65.82,67.6,2657200.0],["2013-01-25",67.43,69.96,67.39,69.83,2763500.0],["2013-01-28",69.85,70.15,69.0,70.0,2685100.0],["2013-01-29",69.3,70.2,69.18,69.83,1957700.0],["2013-01-30",69.66,70.05,69.2,69.37,2060900.0],["2013-01-31",69.47,70.11,68.78,69.0,1455100.0],["2013-02-01",69.24,69.45,67.44,67.86,2958100.0],["2013-02-04",67.89,67.89,66.65,66.82,2105400.0],["2013-02-05",67.39,67.81,66.75,67.21,1195300.0],["2013-02-06",67.17,68.35,67.0,68.08,1357800.0],["2013-02-07",67.67,67.99,66.98,67.63,1373000.0],["2013-02-08",67.78,68.47,67.59,68.04,1102000.0],["2013-02-11",67.86,67.92,66.54,67.35,2830100.0],["2013-02-12",67.71,68.86,67.16,67.56,1790100.0],["2013-02-13",67.4,68.06,66.81,67.28,1827800.0],["2013-02-14",66.83,67.14,66.0,66.99,2245500.0],["2013-02-15",67.1,68.24,66.81,67.85,2986200.0],["2013-02-19",68.28,69.79,68.06,69.75,2540700.0],["2013-02-20",69.31,70.78,68.08,68.16,2255200.0],["2013-02-21",67.61,67.77,66.35,66.84,1827400.0],["2013-02-22",67.34,67.67,66.07,67.05,2026400.0],["2013-02-25",67.35,68.23,66.72,66.73,1934700.0],["2013-02-26",67.51,67.66,65.19,65.97,2696800.0],["2013-02-27",66.04,68.06,65.7,67.72,2283800.0],["2013-02-28",67.79,68.78,67.0,67.05,1429100.0],["2013-03-01",66.52,67.52,65.75,67.5,2193300.0],["2013-03-04",67.29,68.43,66.84,67.05,1360600.0],["2013-03-05",67.51,69.39,67.18,69.13,2280800.0],["2013-03-06",69.18,70.58,69.18,69.51,1771500.0],["2013-03-07",69.82,70.17,68.0,68.05,1366500.0],["2013-03-08",68.61,69.98,68.09,69.92,1488500.0],["2013-03-11",69.15,70.4,69.04,69.48,1648200.0],["2013-03-12",69.52,69.93,68.7,68.74,976800.0],["2013-03-13",69.08,69.65,68.41,68.63,953400.0],["2013-03-14",68.79,70.53,68.58,70.47,2054400.0],["2013-03-15",70.06,70.39,68.43,68.48,2696200.0],["2013-03-18",67.35,67.44,65.73,65.9,4024200.0],["2013-03-19",63.05,64.57,62.0,64.08,17485400.0],["2013-03-20",64.18,64.48,63.23,63.88,4724400.0],["2013-03-21",64.09,65.24,63.5,64.7,8044300.0],["2013-03-22",64.46,64.88,61.6,62.35,7563200.0],["2013-03-25",62.64,63.29,61.82,63.08,3365500.0],["2013-03-26",63.5,63.8,62.7,63.03,2880200.0],["2013-03-27",62.63,62.84,61.88,62.78,3548200.0],["2013-03-28",62.65,62.7,61.89,62.35,1850200.0],["2013-04-01",62.33,63.76,62.1,62.32,2192400.0],["2013-04-02",62.54,63.58,62.36,63.24,1525900.0],["2013-04-03",63.44,65.38,63.01,64.24,2480500.0],["2013-04-04",63.4,66.1,63.12,65.66,3146000.0],["2013-04-05",64.63,64.77,62.8,64.33,3401800.0],["2013-04-08",64.12,65.8,63.92,65.76,1928600.0],["2013-04-09",65.92,67.57,64.7,66.05,2546500.0],["2013-04-10",66.57,67.41,66.12,66.53,1880600.0],["2013-04-11",66.57,69.03,66.5,68.81,2921100.0],["2013-04-12",68.55,69.89,67.75,69.6,2567000.0],["2013-04-15",69.6,71.87,68.81,69.14,3837200.0],["2013-04-16",69.59,71.32,69.35,70.03,2610600.0],["2013-04-17",70.64,71.75,69.69,71.34,3520200.0],["2013-04-18",71.31,71.51,68.36,68.85,3764600.0],["2013-04-19",68.73,69.49,67.51,68.38,2401300.0],["2013-04-22",69.2,74.23,68.43,73.89,6337200.0],["2013-04-23",73.8,77.27,73.6,74.26,6380800.0],["2013-04-24",74.79,76.07,73.57,75.78,2283600.0],["2013-04-25",75.9,76.8,74.48,75.1,1524300.0],["2013-04-26",74.9,75.69,73.45,74.14,1545700.0],["2013-04-29",74.63,75.21,74.04,75.05,1336200.0],["2013-04-30",74.73,76.2,74.5,76.13,1539100.0],["2013-05-01",75.95,76.37,75.04,75.44,1528800.0],["2013-05-02",75.8,77.04,75.32,76.88,1588300.0],["2013-05-03",76.05,77.15,75.81,76.36,2931800.0],["2013-05-06",76.51,76.61,74.21,74.4,1858800.0],["2013-05-07",74.22,74.9,74.1,74.79,1989500.0],["2013-05-08",76.61,76.61,74.47,75.08,2130600.0],["2013-05-09",75.45,81.25,74.86,79.07,6583900.0],["2013-05-10",79.13,81.3,78.26,80.41,2400300.0],["2013-05-13",80.05,81.28,79.42,79.55,1277400.0],["2013-05-14",79.88,81.77,79.33,81.1,2632300.0],["2013-05-15",81.27,81.69,80.32,80.58,1453600.0],["2013-05-16",80.89,81.44,79.55,79.85,1363300.0],["2013-05-17",79.43,81.32,79.43,81.05,1075000.0],["2013-05-20",80.48,81.26,80.11,80.62,1074000.0],["2013-05-21",80.38,82.47,80.22,81.46,1949800.0],["2013-05-22",80.74,81.7,77.93,78.46,1745500.0],["2013-05-23",77.92,80.21,76.8,79.04,1543100.0],["2013-05-24",78.3,79.17,78.04,78.89,627700.0],["2013-05-28",79.31,80.22,77.75,78.37,895700.0],["2013-05-29",78.75,79.53,77.25,78.79,1223500.0],["2013-05-30",78.8,79.69,77.89,77.94,901400.0],["2013-05-31",77.91,78.96,77.41,77.81,1284700.0],["2013-06-03",78.65,79.39,77.59,79.29,1359400.0],["2013-06-04",79.36,82.48,79.29,80.48,2682700.0],["2013-06-05",80.18,80.86,78.41,78.88,1750200.0],["2013-06-06",78.9,79.61,77.95,79.56,807800.0],["2013-06-07",80.3,81.96,80.25,81.43,2744500.0],["2013-06-10",81.66,82.5,80.84,82.28,7382300.0],["2013-06-11",70.0,70.74,67.84,67.85,28905000.0],["2013-06-12",68.59,68.77,63.52,64.3,20953000.0],["2013-06-13",64.85,67.57,64.08,66.84,14399200.0],["2013-06-14",67.91,68.11,65.4,66.15,6277400.0],["2013-06-17",66.95,67.1,64.85,64.96,4822800.0],["2013-06-18",65.0,65.73,64.59,65.42,2978200.0],["2013-06-19",65.64,65.67,64.8,64.89,2717300.0],["2013-06-20",64.56,64.67,62.1,62.7,3974800.0],["2013-06-21",63.18,63.27,59.6,61.9,5920500.0],["2013-06-24",60.51,61.98,59.77,61.33,3111100.0],["2013-06-25",61.7,63.01,61.49,62.51,2900600.0],["2013-06-26",62.9,64.04,62.86,63.88,2702200.0],["2013-06-27",64.4,65.63,64.11,65.63,4665800.0],["2013-06-28",65.58,65.94,64.46,65.5,2221300.0],["2013-07-01",65.54,66.8,65.2,65.42,2601200.0],["2013-07-02",65.25,65.78,64.51,65.05,1889700.0],["2013-07-03",64.55,65.23,64.05,64.5,759700.0],["2013-07-05",64.03,64.05,62.91,63.55,2369200.0],["2013-07-08",64.0,66.07,63.8,65.93,2448600.0],["2013-07-09",66.33,66.66,65.44,65.45,1483700.0],["2013-07-10",65.2,66.36,64.8,65.69,1864600.0],["2013-07-11",66.33,66.38,65.61,65.95,2060700.0],["2013-07-12",65.9,66.73,65.83,66.36,2159900.0],["2013-07-15",66.32,66.36,65.53,66.14,2305200.0],["2013-07-16",66.09,66.3,64.13,64.2,3096500.0],["2013-07-17",64.14,65.34,63.33,65.32,3128100.0],["2013-07-18",65.32,66.25,65.06,65.77,2141700.0],["2013-07-19",66.16,67.9,66.02,67.7,4267200.0],["2013-07-22",67.89,67.95,66.9,67.51,2187900.0],["2013-07-23",67.8,68.25,67.44,67.79,1656400.0],["2013-07-24",68.21,68.5,67.45,67.72,1558600.0],["2013-07-25",67.85,69.27,67.7,69.21,1983000.0],["2013-07-26",69.16,69.5,68.4,69.02,1641000.0],["2013-07-29",68.71,69.23,68.0,69.05,1097600.0],["2013-07-30",69.73,69.98,68.8,69.56,1627200.0],["2013-07-31",69.66,70.3,69.36,69.57,1740900.0],["2013-08-01",69.98,71.3,69.68,71.09,1616200.0],["2013-08-02",71.3,72.97,71.11,72.7,2131900.0],["2013-08-05",72.36,73.69,72.18,73.54,1719400.0],["2013-08-06",73.54,74.29,73.11,73.66,1898800.0],["2013-08-07",72.97,73.48,71.2,72.37,1538100.0],["2013-08-08",72.7,73.4,72.47,72.62,1165100.0],["2013-08-09",72.2,73.04,71.57,72.58,1233800.0],["2013-08-12",72.0,73.27,72.0,72.9,1093800.0],["2013-08-13",74.54,74.75,72.94,74.65,2887600.0],["2013-08-14",74.59,74.59,72.91,73.35,1801800.0],["2013-08-15",72.35,72.65,71.41,72.22,1976500.0],["2013-08-16",71.82,72.0,70.0,70.13,2494400.0],["2013-08-19",70.41,70.66,68.8,68.94,1936100.0],["2013-08-20",69.14,71.19,67.6,69.26,5355100.0],["2013-08-21",69.1,70.76,68.87,70.15,2627200.0],["2013-08-22",69.98,71.38,69.79,70.96,1148500.0],["2013-08-23",71.55,71.8,70.79,71.77,1598600.0],["2013-08-26",71.49,72.82,71.48,72.0,1315300.0],["2013-08-27",71.94,71.94,69.26,69.36,1725800.0],["2013-08-28",69.7,70.0,69.19,69.28,1237000.0],["2013-08-29",69.32,71.9,68.94,71.13,1819900.0],["2013-08-30",71.3,71.86,70.51,70.84,1181800.0],["2013-09-03",71.48,71.88,69.64,69.92,1784100.0],["2013-09-04",69.86,70.51,68.5,70.1,1932000.0],["2013-09-05",69.83,71.62,69.01,69.92,2717000.0],["2013-09-06",70.07,70.65,69.38,69.49,2406100.0],["2013-09-09",70.9,72.71,70.63,71.28,4013700.0],["2013-09-10",71.95,71.99,69.74,70.07,3316700.0],["2013-09-11",70.08,70.98,68.82,69.02,4343700.0],["2013-09-12",63.79,67.38,63.5,65.29,22784600.0],["2013-09-13",66.74,68.41,65.85,68.37,5605400.0],["2013-09-16",69.0,70.71,68.66,70.04,4427300.0],["2013-09-17",69.74,70.35,69.32,70.22,2545100.0],["2013-09-18",70.0,74.81,69.8,74.46,5968600.0],["2013-09-19",74.22,74.65,73.14,73.5,3401700.0],["2013-09-20",73.42,74.37,73.06,73.59,6739600.0],["2013-09-23",73.25,73.49,71.66,72.99,2353400.0],["2013-09-24",72.79,73.74,71.76,73.07,1716300.0],["2013-09-25",72.34,72.91,71.66,72.26,1664900.0],["2013-09-26",72.88,73.74,72.04,72.25,2047400.0],["2013-09-27",72.29,72.93,71.79,72.02,1660700.0],["2013-09-30",71.11,73.67,71.0,73.13,2382100.0],["2013-10-01",72.94,74.09,72.65,73.86,1397600.0],["2013-10-02",73.1,75.25,72.59,74.46,2963900.0],["2013-10-03",74.17,77.61,72.6,76.57,4644500.0],["2013-10-04",76.34,77.75,76.01,76.45,2312100.0],["2013-10-07",75.91,77.24,75.35,75.88,1837100.0],["2013-10-08",75.56,76.31,73.05,73.64,2003900.0],["2013-10-09",73.58,74.7,72.83,73.94,1604000.0],["2013-10-10",74.8,76.49,74.47,75.72,1653400.0],["2013-10-11",75.75,75.94,74.09,74.95,1470900.0],["2013-10-14",74.75,75.92,74.25,75.64,2182500.0],["2013-10-15",74.88,75.73,74.21,74.66,1384600.0],["2013-10-16",74.96,75.99,72.68,74.05,3338600.0],["2013-10-17",73.43,74.07,72.0,72.45,2627400.0],["2013-10-18",72.6,73.91,72.11,72.75,2223600.0],["2013-10-21",73.39,73.99,71.6,72.03,2949200.0],["2013-10-22",72.06,73.19,71.67,72.9,1432900.0],["2013-10-23",72.78,73.22,72.17,72.5,1044500.0],["2013-10-24",72.25,72.74,71.54,72.58,1145800.0],["2013-10-25",72.63,73.73,72.43,72.66,1324500.0],["2013-10-28",72.68,72.75,71.0,71.88,1455200.0],["2013-10-29",71.71,73.45,71.5,73.25,1242200.0],["2013-10-30",73.3,73.4,70.31,70.67,2695400.0],["2013-10-31",70.36,70.6,68.26,69.09,2771900.0],["2013-11-01",68.94,68.95,66.35,67.85,5034400.0],["2013-11-04",67.66,69.49,67.1,69.33,1927100.0],["2013-11-05",69.03,69.76,68.98,69.49,1344300.0],["2013-11-06",69.6,70.19,68.59,69.97,1588300.0],["2013-11-07",69.87,70.19,68.3,68.33,2483500.0],["2013-11-08",68.15,69.07,68.05,69.0,1372100.0],["2013-11-11",68.85,69.66,68.51,68.96,1437300.0],["2013-11-12",69.03,69.21,66.21,66.95,3146000.0],["2013-11-13",68.26,70.16,67.69,68.98,3359500.0],["2013-11-14",67.3,67.74,65.72,66.18,7099000.0],["2013-11-15",66.25,67.5,65.92,66.94,2582500.0],["2013-11-18",66.98,67.76,66.8,66.85,1769300.0],["2013-11-19",67.18,67.4,66.1,66.75,1548500.0],["2013-11-20",67.63,68.76,67.51,68.17,2288800.0],["2013-11-21",68.93,69.87,68.23,69.37,2501200.0],["2013-11-22",69.98,69.98,68.52,69.42,1563700.0],["2013-11-25",69.65,70.47,69.52,69.83,1193200.0],["2013-11-26",69.52,70.25,68.68,69.29,1490100.0],["2013-11-27",69.43,70.3,68.75,70.2,1084500.0],["2013-11-29",70.26,70.75,69.39,69.72,485700.0],["2013-12-02",70.46,72.22,70.46,71.4,2356100.0],["2013-12-03",71.38,71.94,70.67,71.56,1784600.0],["2013-12-04",71.25,71.6,69.91,70.28,1762500.0],["2013-12-05",69.54,70.79,69.2,70.62,1774300.0],["2013-12-06",70.7,70.83,69.26,69.84,1871700.0],["2013-12-09",69.88,70.6,69.53,70.34,1591800.0],["2013-12-10",71.83,71.88,68.8,69.12,4940400.0],["2013-12-11",69.24,69.62,67.62,68.35,3679600.0],["2013-12-12",63.15,64.38,60.31,60.39,25657100.0],["2013-12-13",59.89,60.29,58.54,59.2,10173500.0],["2013-12-16",59.66,59.77,57.35,57.88,6497500.0],["2013-12-17",57.8,59.05,57.49,58.67,4982900.0],["2013-12-18",58.98,59.25,58.05,59.1,3199300.0],["2013-12-19",58.82,59.55,58.6,58.77,3134400.0],["2013-12-20",58.85,59.25,58.63,58.8,2729900.0],["2013-12-23",58.9,59.0,58.6,58.99,3526300.0],["2013-12-24",58.86,59.4,58.85,58.98,1131300.0],["2013-12-26",59.34,59.85,59.23,59.7,2199800.0],["2013-12-27",59.91,60.25,59.01,59.16,2298900.0],["2013-12-30",59.15,59.47,58.7,59.11,2321500.0],["2013-12-31",59.12,59.4,58.43,59.03,1802900.0],["2014-01-02",59.08,59.52,58.41,58.59,2515200.0],["2014-01-03",58.83,59.14,58.51,58.78,1920900.0],["2014-01-06",58.93,59.15,57.43,57.78,3055000.0],["2014-01-07",59.01,59.08,57.81,58.28,3167600.0],["2014-01-08",58.29,58.5,57.36,58.02,2562600.0],["2014-01-09",58.09,58.18,57.01,57.35,3070600.0],["2014-01-10",58.3,59.84,57.29,59.6,5217100.0],["2014-01-13",51.56,51.75,49.0,49.7,24028900.0],["2014-01-14",49.89,49.94,48.89,49.26,6312500.0],["2014-01-15",50.03,50.28,49.28,49.65,4702300.0],["2014-01-16",49.91,49.91,48.5,48.79,4600400.0],["2014-01-17",48.55,48.92,47.15,47.49,5915900.0],["2014-01-21",47.04,48.25,46.5,47.85,5209300.0],["2014-01-22",47.78,47.85,47.3,47.46,4639900.0],["2014-01-23",47.2,47.4,46.35,47.15,5384000.0],["2014-01-24",46.8,48.17,46.75,47.62,7198300.0],["2014-01-27",47.47,47.6,45.54,46.27,4565100.0],["2014-01-28",46.1,47.18,46.1,46.71,2034200.0],["2014-01-29",46.18,46.48,45.4,45.68,2471600.0],["2014-01-30",46.22,47.24,45.41,46.82,3650700.0],["2014-01-31",45.84,46.37,45.54,45.69,2717400.0],["2014-02-03",46.0,46.09,44.46,44.78,3052000.0],["2014-02-04",44.92,46.11,44.68,44.98,3046700.0],["2014-02-05",44.8,45.31,44.32,44.53,2363300.0],["2014-02-06",44.45,45.58,44.36,45.45,3424500.0],["2014-02-07",46.79,48.09,46.52,47.38,6567200.0],["2014-02-10",47.84,48.0,46.81,47.53,2846200.0],["2014-02-11",47.65,48.5,47.57,48.27,2820200.0],["2014-02-12",48.76,49.76,48.22,49.4,4288500.0],["2014-02-13",49.34,50.79,49.03,50.09,3897900.0],["2014-02-14",50.32,51.41,49.94,51.05,3505300.0],["2014-02-18",52.3,52.69,51.27,51.42,4267600.0],["2014-02-19",51.26,52.29,50.33,51.21,3919500.0],["2014-02-20",51.42,51.73,50.67,51.14,2255200.0],["2014-02-21",51.21,51.82,51.12,51.39,1581700.0],["2014-02-24",51.29,52.15,51.22,51.62,2054000.0],["2014-02-25",51.82,51.98,50.45,51.52,2835800.0],["2014-02-26",51.79,52.75,51.68,52.33,2732600.0],["2014-02-27",52.45,53.39,52.07,52.91,2211000.0],["2014-02-28",51.52,51.88,49.68,50.31,5679300.0],["2014-03-03",49.5,50.69,49.14,49.56,3300000.0],["2014-03-04",50.01,50.35,49.6,50.01,2305300.0],["2014-03-05",50.15,50.47,49.71,49.88,1855700.0],["2014-03-06",50.0,50.17,48.85,49.12,3105600.0],["2014-03-07",49.57,50.2,49.22,49.61,2431800.0],["2014-03-10",49.37,49.74,48.71,49.11,2249800.0],["2014-03-11",49.0,49.47,48.61,48.7,2164400.0],["2014-03-12",48.45,48.48,46.71,47.13,4858400.0],["2014-03-13",47.45,47.5,46.43,46.78,2018900.0],["2014-03-14",46.46,47.6,46.4,46.78,2016600.0],["2014-03-17",47.11,48.29,47.01,48.04,2194500.0],["2014-03-18",48.04,49.54,47.88,49.01,2957300.0],["2014-03-19",49.59,50.94,49.08,50.23,3943900.0],["2014-03-20",50.02,50.12,48.55,48.74,2864700.0],["2014-03-21",48.73,48.95,47.49,47.63,4076700.0],["2014-03-24",47.7,49.6,47.65,49.32,4243400.0],["2014-03-25",49.46,49.97,47.8,47.99,3890400.0],["2014-03-26",48.49,49.33,48.2,48.23,4777000.0],["2014-03-27",50.03,52.98,49.82,51.2,11867800.0],["2014-03-28",51.27,52.57,50.25,51.89,6767200.0],["2014-03-31",53.03,53.2,51.99,52.59,3948900.0],["2014-04-01",52.67,53.0,52.15,52.98,2597600.0],["2014-04-02",52.97,54.63,52.53,54.41,3769500.0],["2014-04-03",54.73,55.45,53.7,54.14,3462600.0],["2014-04-04",54.85,55.18,53.75,54.18,3825400.0],["2014-04-07",54.06,54.15,51.64,52.62,3487000.0],["2014-04-08",52.61,53.74,52.37,53.16,1848500.0],["2014-04-09",53.24,54.74,52.67,54.56,2557000.0],["2014-04-10",53.8,54.41,52.13,52.57,2787700.0],["2014-04-11",52.06,52.54,51.17,52.08,2465200.0],["2014-04-14",52.39,53.68,52.02,52.39,2541000.0],["2014-04-15",52.87,53.49,51.48,52.51,1905900.0],["2014-04-16",52.85,53.33,52.21,52.71,1569800.0],["2014-04-17",52.68,53.18,51.62,51.71,2688800.0],["2014-04-21",51.7,51.7,47.91,49.07,7218600.0],["2014-04-22",49.19,49.19,47.94,48.27,4223300.0],["2014-04-23",48.35,48.64,47.41,47.51,3086500.0],["2014-04-24",47.85,47.98,46.7,47.1,2538900.0],["2014-04-25",47.32,47.38,45.49,45.5,3883700.0],["2014-04-28",45.5,45.51,43.34,45.23,6543100.0],["2014-04-29",45.2,45.94,44.84,45.58,2876300.0],["2014-04-30",45.47,46.34,45.11,45.93,2397600.0],["2014-05-01",45.72,46.19,44.72,44.99,2610900.0],["2014-05-02",45.09,45.9,44.9,45.45,1690200.0],["2014-05-05",45.45,45.89,45.01,45.57,1357400.0],["2014-05-06",45.35,45.5,44.52,44.6,2334100.0],["2014-05-07",44.5,44.6,42.28,43.7,3967200.0],["2014-05-08",43.09,44.16,43.0,43.21,1742100.0],["2014-05-09",43.37,44.14,42.9,43.77,1776400.0],["2014-05-12",44.0,45.04,44.0,44.77,2322700.0],["2014-05-13",45.47,46.78,45.23,45.38,3562400.0],["2014-05-14",45.01,45.4,44.47,45.2,1617700.0],["2014-05-15",44.95,45.23,44.05,44.67,1966300.0],["2014-05-16",44.5,45.24,44.4,45.15,1065500.0],["2014-05-19",44.85,45.8,44.85,45.67,979200.0],["2014-05-20",45.4,45.96,44.33,44.45,1440000.0],["2014-05-21",44.41,45.1,44.26,44.79,1373800.0],["2014-05-22",44.77,45.44,44.51,45.15,792200.0],["2014-05-23",45.12,45.64,44.76,45.3,1229800.0],["2014-05-27",45.62,45.64,44.59,44.86,1935200.0],["2014-05-28",44.94,45.15,43.98,44.69,2028200.0],["2014-05-29",45.0,45.25,44.32,44.43,1391600.0],["2014-05-30",44.73,45.0,44.0,44.63,1847900.0],["2014-06-02",44.6,44.62,43.14,43.49,3133500.0],["2014-06-03",43.67,43.89,43.22,43.27,2281500.0],["2014-06-04",43.19,43.49,42.62,42.98,2557400.0],["2014-06-05",43.87,44.2,42.79,42.87,3566200.0],["2014-06-06",43.26,44.63,42.9,44.42,3971800.0],["2014-06-09",44.89,45.35,44.63,44.99,3740200.0],["2014-06-10",45.23,46.29,45.12,45.48,3538800.0],["2014-06-11",45.75,45.79,44.08,44.3,5857700.0],["2014-06-12",37.23,38.5,37.0,37.25,36568200.0],["2014-06-13",37.15,37.64,36.26,37.61,13793200.0],["2014-06-16",37.5,38.3,37.44,38.25,5504300.0],["2014-06-17",38.08,39.06,38.0,38.71,5025100.0],["2014-06-18",39.4,40.3,38.92,39.88,5506200.0],["2014-06-19",40.2,40.47,39.99,40.27,4052500.0],["2014-06-20",40.2,40.43,39.98,40.23,2694200.0],["2014-06-23",41.74,41.94,41.04,41.25,6328200.0],["2014-06-24",41.02,41.66,40.71,41.11,3328300.0],["2014-06-25",41.0,41.56,40.8,41.12,1898600.0],["2014-06-26",41.11,41.25,40.15,40.49,2405400.0],["2014-06-27",40.34,40.66,40.01,40.42,1904100.0],["2014-06-30",39.9,40.67,39.52,40.48,2441800.0],["2014-07-01",40.38,40.75,39.9,40.27,2266800.0],["2014-07-02",40.28,41.69,40.27,41.4,2566000.0],["2014-07-03",43.06,43.71,42.16,42.6,4047600.0],["2014-07-07",42.04,42.16,40.73,40.82,2209600.0],["2014-07-08",41.31,41.31,40.05,40.75,1777800.0],["2014-07-09",40.56,41.07,40.17,40.29,1834000.0],["2014-07-10",39.89,40.24,39.26,39.98,2024800.0],["2014-07-11",39.79,40.25,39.71,40.17,1461800.0],["2014-07-14",40.38,40.38,38.81,38.87,2528800.0],["2014-07-15",39.11,39.19,38.57,38.66,1801000.0],["2014-07-16",39.04,39.04,37.83,38.11,2772000.0],["2014-07-17",37.94,38.94,37.76,37.98,2440700.0],["2014-07-18",38.36,38.36,37.52,38.15,2497600.0],["2014-07-21",38.06,38.06,37.26,37.51,2010500.0],["2014-07-22",37.74,37.83,37.46,37.53,1583800.0],["2014-07-23",37.59,37.76,37.28,37.56,2155100.0],["2014-07-24",37.93,39.64,37.81,39.51,4198000.0],["2014-07-25",39.13,39.56,38.84,39.03,1581800.0],["2014-07-28",38.98,39.55,38.55,39.45,1264100.0],["2014-07-29",39.5,39.71,38.75,39.17,1520700.0],["2014-07-30",39.51,39.67,39.1,39.45,1378400.0],["2014-07-31",39.46,39.97,38.41,38.47,3119900.0],["2014-08-01",38.68,39.31,38.12,38.3,2035500.0],["2014-08-04",38.4,38.63,37.89,38.5,1214100.0],["2014-08-05",38.19,39.03,38.1,38.7,2471900.0],["2014-08-06",38.6,40.35,38.6,39.97,3964100.0],["2014-08-07",40.41,40.49,38.91,39.03,2799200.0],["2014-08-08",40.01,40.39,39.45,40.11,7146600.0],["2014-08-11",40.29,40.57,39.63,40.38,1946200.0],["2014-08-12",40.41,40.7,39.23,39.29,1731000.0],["2014-08-13",39.46,39.53,38.52,38.77,1724700.0],["2014-08-14",38.92,39.04,38.29,38.75,1376600.0],["2014-08-15",38.58,38.97,37.9,38.37,1575900.0],["2014-08-18",38.68,38.96,38.52,38.79,1631000.0],["2014-08-19",39.01,40.09,38.91,39.99,2769200.0],["2014-08-20",39.94,40.25,39.61,40.0,2222700.0],["2014-08-21",40.02,40.25,39.67,39.8,1586000.0],["2014-08-22",39.92,40.66,39.5,40.45,2471800.0],["2014-08-25",40.81,41.0,40.3,40.83,1769600.0],["2014-08-26",40.87,42.14,40.77,41.67,2347100.0],["2014-08-27",41.67,41.94,41.28,41.49,1371600.0],["2014-08-28",40.64,41.0,40.34,40.59,1799400.0],["2014-08-29",40.63,40.63,39.7,39.93,2074900.0],["2014-09-02",40.07,40.28,39.65,40.11,1948500.0],["2014-09-03",40.2,40.32,39.1,39.13,2712800.0],["2014-09-04",39.23,39.54,38.97,39.04,2336000.0],["2014-09-05",38.85,39.21,38.51,39.14,1925400.0],["2014-09-08",39.16,39.43,39.02,39.07,2615500.0],["2014-09-09",39.02,39.1,38.55,38.68,2520200.0],["2014-09-10",38.65,38.72,37.81,38.39,5105300.0],["2014-09-11",43.7,45.49,42.65,43.73,28289600.0],["2014-09-12",43.68,45.5,43.62,45.19,8978000.0],["2014-09-15",44.65,45.08,43.71,44.2,3445300.0],["2014-09-16",43.94,44.3,43.17,43.44,3033200.0],["2014-09-17",43.42,44.27,43.38,44.01,2645300.0],["2014-09-18",44.02,44.71,43.86,44.3,1970000.0],["2014-09-19",44.51,44.77,42.85,43.24,3291100.0],["2014-09-22",43.47,43.55,41.62,41.73,2264200.0],["2014-09-23",41.63,42.49,41.52,41.96,3220500.0],["2014-09-24",42.0,42.83,41.83,42.66,1925200.0],["2014-09-25",42.45,42.75,41.66,42.23,1511500.0],["2014-09-26",42.27,43.13,42.05,42.99,2036300.0],["2014-09-29",42.56,42.66,42.04,42.27,1491200.0],["2014-09-30",42.15,42.46,41.63,42.01,1933900.0],["2014-10-01",41.82,42.01,41.19,41.46,2199900.0],["2014-10-02",41.43,42.66,40.07,42.36,4868500.0],["2014-10-03",42.58,43.0,41.87,42.07,1857100.0],["2014-10-06",42.39,42.39,41.07,41.33,1374800.0],["2014-10-07",40.91,41.24,40.65,41.0,1435500.0],["2014-10-08",41.17,42.32,40.91,42.23,1942500.0],["2014-10-09",41.96,42.0,40.93,41.07,1830200.0],["2014-10-10",41.08,41.33,40.05,40.35,1495900.0],["2014-10-13",40.37,40.66,39.01,39.08,2510900.0],["2014-10-14",39.22,40.2,39.15,39.44,3898500.0],["2014-10-15",38.99,39.85,37.86,39.6,2233700.0],["2014-10-16",38.67,40.07,38.26,40.0,2593000.0],["2014-10-17",40.27,40.37,38.67,38.84,1653200.0],["2014-10-20",38.87,40.6,38.75,40.49,2779100.0],["2014-10-21",40.74,41.28,40.62,41.2,1223800.0],["2014-10-22",41.2,42.09,40.85,40.85,1452600.0],["2014-10-23",41.51,42.37,40.94,41.41,1483900.0],["2014-10-24",41.39,41.73,40.8,41.4,849900.0],["2014-10-27",41.12,41.84,40.37,41.51,1182400.0],["2014-10-28",41.5,41.77,40.75,41.73,1207000.0],["2014-10-29",41.5,41.68,40.75,41.18,1238800.0],["2014-10-30",40.56,42.06,40.48,41.68,1059700.0],["2014-10-31",42.13,42.24,41.43,41.65,1082200.0],["2014-11-03",41.77,42.18,41.52,41.93,1143400.0],["2014-11-04",41.77,41.77,40.87,41.52,1270200.0],["2014-11-05",41.58,41.71,41.13,41.29,905000.0],["2014-11-06",41.21,42.99,41.21,42.78,1872900.0],["2014-11-07",42.45,43.89,42.36,43.76,1800500.0],["2014-11-10",43.69,44.55,42.81,43.3,1552700.0],["2014-11-11",43.18,43.35,42.66,43.18,1411400.0],["2014-11-12",43.18,45.95,43.15,45.66,3809500.0],["2014-11-13",45.77,46.25,44.87,45.19,3556800.0],["2014-11-14",44.27,45.34,44.15,44.99,1980100.0],["2014-11-17",44.98,45.08,44.24,44.42,1501600.0],["2014-11-18",45.3,45.97,44.73,44.8,3126500.0],["2014-11-19",44.97,45.69,44.62,45.6,1549600.0],["2014-11-20",45.6,47.18,45.3,45.88,2910700.0],["2014-11-21",46.6,47.15,45.94,46.91,2402400.0],["2014-11-24",46.9,47.32,46.3,46.93,3845000.0],["2014-11-25",47.39,49.34,47.15,48.67,5254300.0],["2014-11-26",49.08,49.2,47.86,48.34,1749800.0],["2014-11-28",48.63,48.93,48.12,48.19,968300.0],["2014-12-01",48.19,48.23,46.82,47.04,2826000.0],["2014-12-02",46.49,47.0,45.81,46.06,2137500.0],["2014-12-03",46.06,46.59,45.39,45.71,2407000.0],["2014-12-04",45.9,47.18,45.6,45.92,3485500.0],["2014-12-05",45.94,46.11,44.97,45.51,3049200.0],["2014-12-08",45.53,45.7,44.36,44.93,3617300.0],["2014-12-09",45.72,47.88,45.71,47.73,5861000.0],["2014-12-10",48.09,48.72,46.49,46.7,7331600.0],["2014-12-11",49.89,52.17,49.65,50.96,15884400.0],["2014-12-12",51.09,53.88,50.93,52.95,9102400.0],["2014-12-15",52.91,54.41,52.65,53.87,4582100.0],["2014-12-16",53.44,53.84,52.35,52.5,3204200.0],["2014-12-17",52.57,53.35,52.39,53.24,2302700.0],["2014-12-18",54.0,54.1,52.57,53.15,2580900.0],["2014-12-19",53.14,53.63,52.54,53.5,2825900.0],["2014-12-22",53.89,54.41,53.55,53.96,1776500.0],["2014-12-23",53.95,55.16,53.91,54.56,1933200.0],["2014-12-24",54.35,55.0,54.08,54.4,510300.0],["2014-12-26",54.36,55.03,54.31,54.77,963000.0],["2014-12-29",54.92,56.4,54.72,55.38,2633100.0],["2014-12-30",54.5,55.92,54.32,55.75,1544800.0],["2014-12-31",55.63,56.93,55.34,55.79,1782900.0],["2015-01-02",56.01,56.8,54.65,55.34,1648400.0],["2015-01-05",56.34,57.48,55.68,55.96,3149600.0],["2015-01-06",55.84,56.15,54.42,55.57,3406200.0],["2015-01-07",56.27,58.01,56.16,57.65,5047500.0],["2015-01-08",58.25,59.65,58.0,59.07,5225200.0],["2015-01-09",58.87,59.22,57.85,58.63,2238100.0],["2015-01-12",62.4,63.8,61.36,62.59,10326700.0],["2015-01-13",62.7,64.27,62.69,63.06,3620000.0],["2015-01-14",62.32,63.4,61.5,63.4,3441700.0],["2015-01-15",63.47,63.9,62.05,62.51,2428100.0],["2015-01-16",62.25,63.05,61.36,63.0,2405900.0],["2015-01-20",63.0,63.23,62.29,63.0,1698100.0],["2015-01-21",63.0,63.59,62.52,62.86,1685500.0],["2015-01-22",63.03,64.28,62.37,63.76,1996500.0],["2015-01-23",65.77,66.71,65.4,66.2,4607700.0],["2015-01-26",65.94,66.76,65.18,66.76,2095300.0],["2015-01-27",66.13,67.71,65.55,67.48,1900400.0],["2015-01-28",67.55,67.69,66.04,66.16,1664900.0],["2015-01-29",65.98,67.46,65.82,67.19,2093900.0],["2015-01-30",66.9,67.04,65.85,66.24,2603700.0],["2015-02-02",66.24,66.47,64.83,65.52,2317500.0],["2015-02-03",65.59,66.74,65.22,66.49,2051400.0],["2015-02-04",66.4,66.95,65.58,65.66,1764100.0],["2015-02-05",65.74,65.99,64.91,65.29,1624600.0],["2015-02-06",65.23,65.46,64.04,64.44,1959900.0],["2015-02-09",64.29,65.67,64.21,65.43,1311300.0],["2015-02-10",65.54,66.15,65.18,65.76,978300.0],["2015-02-11",65.13,65.85,64.85,65.59,972600.0],["2015-02-12",65.63,66.4,64.7,66.04,1145000.0],["2015-02-13",66.2,66.63,65.67,65.98,1133400.0],["2015-02-17",65.51,66.24,64.85,66.0,1140700.0],["2015-02-18",65.77,66.99,65.5,66.42,1075500.0],["2015-02-19",66.42,67.9,66.42,66.89,1299200.0],["2015-02-20",67.06,67.55,66.36,67.37,1038600.0],["2015-02-23",67.0,67.25,65.97,66.08,1215800.0],["2015-02-24",66.1,66.69,65.77,66.1,808000.0],["2015-02-25",66.16,67.69,65.83,67.09,1334700.0],["2015-02-26",67.2,67.47,66.3,66.48,1123100.0],["2015-02-27",66.65,68.69,66.42,68.44,2116600.0],["2015-03-02",68.59,68.99,66.54,67.49,1733600.0],["2015-03-03",67.17,67.47,65.47,65.87,1664200.0],["2015-03-04",65.7,66.33,64.86,65.52,1459800.0],["2015-03-05",65.64,68.0,64.73,64.85,2183300.0],["2015-03-06",62.16,62.59,60.55,62.3,5404100.0],["2015-03-09",62.3,62.49,61.38,62.24,2136800.0],["2015-03-10",62.16,62.59,61.6,62.08,1482600.0],["2015-03-11",61.93,62.68,61.75,62.27,891900.0],["2015-03-12",62.39,63.22,61.66,62.82,1389000.0],["2015-03-13",63.13,64.1,62.71,63.12,1746400.0],["2015-03-16",63.23,64.0,63.21,63.61,824000.0],["2015-03-17",63.5,64.5,63.37,64.42,1093500.0],["2015-03-18",64.4,64.64,63.43,64.4,1280200.0],["2015-03-19",63.75,64.54,63.67,64.4,1235600.0],["2015-03-20",64.47,66.18,64.31,65.74,3122800.0],["2015-03-23",64.53,64.55,62.59,63.71,3780100.0],["2015-03-24",63.31,64.36,63.17,63.3,2279300.0],["2015-03-25",63.3,63.4,60.69,60.96,4822000.0],["2015-03-26",62.54,66.89,61.8,63.97,8889000.0],["2015-03-27",63.74,64.5,62.63,64.32,2901600.0],["2015-03-30",64.43,65.85,64.43,64.83,1835200.0],["2015-03-31",65.5,65.55,64.01,64.02,1816400.0],["2015-04-01",64.3,64.3,62.62,63.1,1608300.0],["2015-04-02",62.84,64.06,62.76,63.35,1168600.0],["2015-04-06",63.59,65.16,63.4,64.41,1703700.0],["2015-04-07",64.46,67.33,64.11,66.41,3183900.0],["2015-04-08",68.0,69.94,67.9,68.71,4911500.0],["2015-04-09",68.25,69.9,68.08,69.77,2672200.0],["2015-04-10",69.71,70.0,68.84,68.86,2024600.0],["2015-04-13",68.87,69.12,68.01,68.2,1160600.0],["2015-04-14",68.0,68.14,66.93,67.65,1987600.0],["2015-04-15",67.58,68.22,67.26,67.39,1004900.0],["2015-04-16",67.36,68.08,67.1,67.5,870600.0],["2015-04-17",66.91,67.18,66.42,66.7,1240700.0],["2015-04-20",65.97,66.41,65.52,66.19,1506100.0],["2015-04-21",65.99,66.68,65.73,66.35,779900.0],["2015-04-22",66.36,66.5,65.63,65.67,685700.0],["2015-04-23",65.5,66.82,65.35,66.48,855500.0],["2015-04-24",66.43,67.39,66.16,66.94,844800.0],["2015-04-27",67.5,67.66,65.52,65.57,1124900.0],["2015-04-28",65.36,65.57,63.96,64.66,1220200.0],["2015-04-29",64.58,65.06,63.72,64.7,1363800.0],["2015-04-30",64.48,65.09,63.55,63.64,1807000.0],["2015-05-01",63.9,64.73,63.41,63.57,2270700.0],["2015-05-04",64.1,64.91,63.42,64.76,2053100.0],["2015-05-05",64.57,65.1,64.03,64.31,1237300.0],["2015-05-06",64.72,65.14,64.05,65.04,1356400.0],["2015-05-07",64.87,66.0,64.57,65.31,1088800.0],["2015-05-08",65.57,66.28,65.32,65.49,837400.0],["2015-05-11",65.49,66.18,64.83,65.67,1160900.0],["2015-05-12",65.53,65.6,63.83,64.7,1254000.0],["2015-05-13",64.69,65.14,64.05,64.41,1089400.0],["2015-05-14",64.41,65.65,63.58,65.2,1186000.0],["2015-05-15",65.32,65.56,64.45,64.49,996500.0],["2015-05-18",64.13,65.36,64.1,64.58,1343500.0],["2015-05-19",64.31,64.95,62.97,63.0,1962000.0],["2015-05-20",62.87,62.93,60.96,61.91,2350500.0],["2015-05-21",61.44,61.57,60.07,60.5,3705600.0],["2015-05-22",60.52,61.49,59.54,61.16,2901000.0],["2015-05-26",60.32,61.31,59.79,60.27,2049300.0],["2015-05-27",59.75,61.73,59.3,61.12,1985800.0],["2015-05-28",61.16,61.75,60.91,61.23,1266100.0],["2015-05-29",61.09,61.65,59.6,59.79,2754900.0],["2015-06-01",60.29,60.99,59.71,59.98,2097200.0],["2015-06-02",60.33,60.65,58.25,59.8,3876600.0],["2015-06-03",60.02,61.77,59.32,61.27,2322600.0],["2015-06-04",60.7,61.84,60.05,61.35,1395600.0],["2015-06-05",61.93,64.05,61.8,63.8,3549200.0],["2015-06-08",63.5,63.73,60.78,61.52,5435900.0],["2015-06-09",65.71,68.35,64.81,68.27,16031000.0],["2015-06-10",68.55,68.62,65.7,66.77,5547300.0],["2015-06-11",65.55,66.18,64.76,66.07,4759700.0],["2015-06-12",65.6,66.77,65.51,66.48,1945500.0],["2015-06-15",66.29,67.46,65.82,66.82,1831100.0],["2015-06-16",67.0,67.63,66.61,67.26,1411900.0],["2015-06-17",67.24,67.55,66.64,66.93,1555400.0],["2015-06-18",67.08,67.64,66.59,66.61,1468000.0],["2015-06-19",66.0,66.75,65.7,65.99,3001100.0],["2015-06-22",66.37,66.91,66.0,66.34,1753900.0],["2015-06-23",66.72,68.83,66.72,68.8,4438700.0],["2015-06-24",68.83,68.88,67.36,67.42,1638800.0],["2015-06-25",67.67,68.13,67.2,67.56,1415700.0],["2015-06-26",67.14,68.48,66.6,67.09,10089400.0],["2015-06-29",66.5,66.71,64.73,64.8,1616700.0],["2015-06-30",65.46,65.47,64.25,65.3,1688300.0],["2015-07-01",65.69,65.99,64.75,65.05,1462900.0],["2015-07-02",64.92,65.45,63.95,65.18,1365700.0],["2015-07-06",64.87,65.55,63.95,64.3,1855100.0],["2015-07-07",64.73,65.94,63.17,65.68,2141500.0],["2015-07-08",65.04,65.63,63.83,63.97,1398800.0],["2015-07-09",64.81,65.2,62.39,62.46,2206400.0],["2015-07-10",63.23,63.48,62.17,63.0,2090100.0],["2015-07-13",63.44,64.48,63.39,64.11,1311800.0],["2015-07-14",64.21,64.4,63.68,63.92,1127100.0],["2015-07-15",63.77,64.1,63.31,63.42,1429100.0],["2015-07-16",63.31,63.57,62.28,62.78,1372400.0],["2015-07-17",62.9,63.17,62.26,62.94,1360200.0],["2015-07-20",62.9,63.73,62.77,63.36,888800.0],["2015-07-21",63.43,63.74,62.34,62.77,1415800.0],["2015-07-22",62.45,63.28,62.22,62.86,1463100.0],["2015-07-23",63.29,64.82,61.9,62.0,1954000.0],["2015-07-24",62.07,62.75,60.48,61.24,1991500.0],["2015-07-27",60.79,61.44,59.86,61.17,2211100.0],["2015-07-28",61.29,63.73,61.25,63.22,2047700.0],["2015-07-29",63.17,63.86,62.45,63.74,1355100.0],["2015-07-30",63.67,63.83,62.84,63.07,1614800.0],["2015-07-31",63.29,63.58,62.59,62.86,1486600.0],["2015-08-03",62.78,62.96,61.13,61.87,1654000.0],["2015-08-04",62.26,63.24,61.85,62.57,1453500.0],["2015-08-05",62.43,63.13,62.43,62.69,1433700.0],["2015-08-06",62.91,62.98,61.94,62.27,1608100.0],["2015-08-07",62.16,62.48,61.34,62.37,1327400.0],["2015-08-10",63.05,64.4,62.62,63.99,1626100.0],["2015-08-11",63.34,64.75,62.76,64.45,1519900.0],["2015-08-12",63.72,64.12,61.38,63.02,2099100.0],["2015-08-13",63.3,64.95,63.2,64.5,1316700.0],["2015-08-14",64.27,65.37,64.15,65.17,1196400.0],["2015-08-17",65.15,66.5,64.57,66.37,1712200.0],["2015-08-18",66.35,66.98,66.15,66.7,1712600.0],["2015-08-19",66.43,66.43,65.05,65.36,1387900.0],["2015-08-20",64.81,64.88,62.8,62.96,1679300.0],["2015-08-21",62.37,63.06,60.62,61.95,2080400.0],["2015-08-24",58.4,60.8,55.16,59.07,3460400.0],["2015-08-25",61.5,61.9,58.69,58.7,1859500.0],["2015-08-26",60.33,60.77,59.05,60.31,2525300.0],["2015-08-27",61.6,63.7,61.3,62.64,2906200.0],["2015-08-28",62.62,63.48,61.97,63.17,1455600.0],["2015-08-31",63.08,64.43,63.08,64.01,2125300.0],["2015-09-01",62.82,63.76,62.22,63.07,1858800.0],["2015-09-02",63.85,65.48,63.66,65.36,3224400.0],["2015-09-03",66.05,66.88,64.6,64.95,3005600.0],["2015-09-04",64.59,66.11,64.32,65.68,2222700.0],["2015-09-08",66.33,66.99,65.33,65.89,3117300.0],["2015-09-09",66.39,66.44,61.22,64.05,4524800.0],["2015-09-10",60.07,60.8,52.88,53.54,31695300.0],["2015-09-11",54.6,54.65,52.91,54.01,12927100.0],["2015-09-14",53.77,54.78,53.15,53.79,5080800.0],["2015-09-15",53.83,54.0,51.96,53.37,5670900.0],["2015-09-16",53.22,55.35,52.81,54.65,5056200.0],["2015-09-17",54.86,55.12,53.18,53.83,3199000.0],["2015-09-18",53.36,54.29,52.64,52.91,3883800.0],["2015-09-21",54.57,55.77,53.47,53.98,5421700.0],["2015-09-22",53.27,54.86,53.26,54.72,3346800.0],["2015-09-23",55.16,55.53,53.16,53.53,2832600.0],["2015-09-24",53.14,53.14,51.98,52.85,2787800.0],["2015-09-25",53.87,54.47,51.65,52.58,2895700.0],["2015-09-28",52.11,52.29,50.11,50.37,2843600.0],["2015-09-29",50.3,50.96,49.45,49.81,3802600.0],["2015-09-30",50.39,51.14,50.0,50.65,2217000.0],["2015-10-01",50.34,50.75,49.52,50.28,2695200.0],["2015-10-02",49.82,51.13,49.14,51.12,3584300.0],["2015-10-05",51.32,51.87,50.93,51.27,2557400.0],["2015-10-06",51.21,51.94,50.87,51.74,2141900.0],["2015-10-07",53.07,54.03,52.15,54.0,3513200.0],["2015-10-08",53.68,54.64,53.6,54.21,2726200.0],["2015-10-09",54.5,54.55,52.71,52.75,2596700.0],["2015-10-12",52.85,53.1,51.81,51.91,1375900.0],["2015-10-13",51.64,51.99,50.8,51.58,2222900.0],["2015-10-14",51.72,52.42,51.23,51.54,1622000.0],["2015-10-15",51.7,52.52,51.15,52.52,1939500.0],["2015-10-16",54.08,54.93,53.0,53.81,4188400.0],["2015-10-19",53.7,54.52,52.75,53.26,2058100.0],["2015-10-20",53.11,53.5,52.49,52.93,1571500.0],["2015-10-21",53.31,53.38,51.66,52.0,2183200.0],["2015-10-22",50.61,52.37,50.01,52.33,5737300.0],["2015-10-23",52.32,52.63,47.4,48.49,7717600.0],["2015-10-26",48.56,48.88,47.93,48.3,3662900.0],["2015-10-27",48.5,49.03,47.79,48.28,1619500.0],["2015-10-28",48.25,49.38,47.39,49.24,3233000.0],["2015-10-29",49.3,49.5,48.23,48.79,2024500.0],["2015-10-30",48.69,49.58,48.16,49.17,3776800.0],["2015-11-02",49.35,51.12,48.19,51.08,3620000.0],["2015-11-03",51.25,52.69,51.01,52.09,2765500.0],["2015-11-04",51.87,52.51,51.44,51.68,2093500.0],["2015-11-05",51.94,52.24,51.25,52.08,1207500.0],["2015-11-06",52.19,53.15,50.88,51.06,1919600.0],["2015-11-09",50.87,51.0,49.29,50.17,1877900.0],["2015-11-10",50.19,50.61,49.02,50.08,1885300.0],["2015-11-11",49.96,50.01,47.46,47.57,3640700.0],["2015-11-12",47.44,48.9,47.08,48.16,2678100.0],["2015-11-13",47.3,47.5,44.23,45.05,5343700.0],["2015-11-16",44.7,45.5,43.87,45.24,2375400.0],["2015-11-17",44.99,44.99,43.14,44.09,3091000.0],["2015-11-18",44.36,45.76,44.07,45.69,2424300.0],["2015-11-19",45.86,49.0,45.74,47.33,5939400.0],["2015-11-20",47.91,51.5,47.74,49.28,6003200.0],["2015-11-23",49.52,52.95,48.54,52.77,5722800.0],["2015-11-24",51.84,53.31,51.19,52.73,3505900.0],["2015-11-25",53.09,53.72,51.97,52.95,1992100.0],["2015-11-27",52.85,52.88,51.76,52.5,891600.0],["2015-11-30",49.28,50.0,47.54,47.82,8461100.0],["2015-12-01",48.84,49.2,47.75,49.05,4428100.0],["2015-12-02",48.92,49.53,48.55,49.0,2320700.0],["2015-12-03",49.42,49.7,48.63,49.12,3281300.0],["2015-12-04",49.0,49.31,46.78,49.18,3591300.0],["2015-12-07",49.02,51.93,48.12,51.79,5749000.0],["2015-12-08",51.27,52.39,50.68,52.16,5806300.0],["2015-12-09",46.94,50.39,45.05,45.32,19809600.0],["2015-12-10",44.73,46.5,44.62,45.95,6151500.0],["2015-12-11",45.39,46.64,45.1,46.12,4326300.0],["2015-12-14",46.09,47.85,45.87,47.79,3424100.0],["2015-12-15",47.9,49.79,47.51,49.26,3222500.0],["2015-12-16",49.73,50.7,49.19,49.97,3937400.0],["2015-12-17",50.55,51.24,49.75,50.0,3128400.0],["2015-12-18",49.75,51.07,49.05,50.26,2731800.0],["2015-12-21",50.37,51.99,50.35,51.9,2583700.0],["2015-12-22",51.76,53.35,51.58,53.15,2522500.0],["2015-12-23",53.67,53.96,52.48,52.89,2052600.0],["2015-12-24",52.72,53.59,52.43,53.19,832800.0],["2015-12-28",52.84,54.15,52.6,53.17,2158000.0],["2015-12-29",53.25,53.75,51.88,52.37,2014600.0],["2015-12-30",52.41,52.8,51.34,51.59,1683600.0],["2015-12-31",51.71,53.54,51.59,52.47,1747100.0],["2016-01-04",53.71,56.21,53.53,55.86,7252300.0],["2016-01-05",56.2,56.67,55.16,55.59,3139700.0],["2016-01-06",54.95,55.64,54.53,54.91,2776900.0],["2016-01-07",54.0,56.0,53.75,54.79,4041300.0],["2016-01-08",55.43,55.77,52.97,53.91,3170900.0],["2016-01-11",54.49,55.09,52.71,54.73,3344000.0],["2016-01-12",59.92,61.3,56.28,56.82,12958800.0],["2016-01-13",57.99,58.28,55.12,55.97,3413900.0],["2016-01-14",56.06,57.38,53.6,56.63,3625600.0],["2016-01-15",55.18,56.34,52.9,55.71,3955200.0],["2016-01-19",56.18,57.48,55.56,56.74,3150700.0],["2016-01-20",55.53,56.7,53.18,55.95,3217000.0],["2016-01-21",56.86,59.03,54.85,57.09,3749700.0],["2016-01-22",57.92,58.38,56.15,58.03,2204500.0],["2016-01-25",58.67,58.67,57.02,57.63,2277600.0],["2016-01-26",58.73,59.33,57.61,58.59,2630300.0],["2016-01-27",58.59,59.91,58.39,58.81,2577800.0],["2016-01-28",59.71,60.67,59.05,59.6,2772500.0],["2016-01-29",59.5,62.07,59.5,62.07,3337000.0],["2016-02-01",61.25,61.63,59.64,60.82,2403000.0],["2016-02-02",61.24,63.5,61.12,62.01,3621400.0],["2016-02-03",61.89,63.14,60.49,63.02,3174300.0],["2016-02-04",62.26,63.34,61.66,62.63,2044700.0],["2016-02-05",62.38,63.13,59.88,60.75,2662300.0],["2016-02-08",59.99,60.11,55.37,57.96,5137000.0],["2016-02-09",57.43,57.93,54.6,56.88,3692600.0],["2016-02-10",56.81,58.55,56.75,57.68,1963100.0],["2016-02-11",56.72,57.74,55.44,57.22,2188600.0],["2016-02-12",57.61,58.93,56.56,58.84,1497200.0],["2016-02-16",59.53,60.46,58.93,59.8,1515000.0],["2016-02-17",60.14,61.43,59.93,60.51,1817900.0],["2016-02-18",60.88,61.37,60.13,60.66,1501200.0],["2016-02-19",60.16,60.84,58.15,60.76,1845900.0],["2016-02-22",61.29,62.14,59.98,60.5,2298300.0],["2016-02-23",60.46,61.58,59.53,60.63,1446300.0],["2016-02-24",60.31,60.92,59.06,60.81,1821900.0],["2016-02-25",60.9,62.8,60.6,61.35,1913900.0],["2016-02-26",61.66,62.0,60.81,61.56,1585100.0],["2016-02-29",61.24,63.43,60.99,62.73,2077600.0],["2016-03-01",62.71,63.3,62.29,62.74,2375100.0],["2016-03-02",62.52,63.67,62.38,62.79,1671000.0],["2016-03-03",62.84,62.93,61.54,61.78,1902600.0],["2016-03-04",61.84,62.11,61.03,61.22,1938700.0],["2016-03-07",60.89,62.09,60.78,62.0,1593100.0],["2016-03-08",61.59,62.96,61.47,62.22,1481900.0],["2016-03-09",62.27,62.49,61.21,62.13,1129000.0],["2016-03-10",62.76,63.68,62.4,63.23,1360700.0],["2016-03-11",63.52,64.68,63.33,64.42,2250200.0],["2016-03-14",64.18,64.99,63.94,64.73,1591200.0],["2016-03-15",63.72,63.72,61.95,62.98,2220800.0],["2016-03-16",62.96,62.96,61.68,62.28,1264800.0],["2016-03-17",61.78,63.22,61.5,62.8,1509500.0],["2016-03-18",62.5,63.42,62.37,62.51,1722900.0],["2016-03-21",61.39,61.6,58.76,60.21,3669900.0],["2016-03-22",59.85,60.5,58.81,60.33,1385300.0],["2016-03-23",59.95,60.81,59.58,60.07,1330800.0],["2016-03-24",60.37,61.08,59.65,60.89,1148500.0],["2016-03-28",61.13,61.45,60.07,60.52,1963500.0],["2016-03-29",60.58,61.72,60.02,61.24,3932700.0],["2016-03-30",65.5,68.45,65.3,67.8,10801700.0],["2016-03-31",68.19,68.5,66.35,67.71,3896500.0],["2016-04-01",66.97,68.91,66.96,68.69,2942200.0],["2016-04-04",68.95,69.73,67.44,67.6,2696300.0],["2016-04-05",67.16,67.53,66.21,66.73,1979100.0],["2016-04-06",66.89,66.89,65.13,65.74,2567400.0],["2016-04-07",65.45,66.4,64.59,64.99,1884400.0],["2016-04-08",65.28,65.41,62.68,63.75,2135200.0],["2016-04-11",63.85,64.31,61.04,61.23,3409900.0],["2016-04-12",61.47,62.48,60.39,61.91,2582800.0],["2016-04-13",61.96,63.39,61.67,63.25,1963300.0],["2016-04-14",63.31,64.48,63.0,64.2,2965200.0],["2016-04-15",63.88,65.33,63.6,64.8,2006000.0],["2016-04-18",64.17,65.8,64.07,65.48,1586400.0],["2016-04-19",65.67,66.68,65.33,66.48,1471300.0],["2016-04-20",66.48,67.72,66.28,67.13,2180600.0],["2016-04-21",67.89,68.24,65.99,66.51,1963800.0],["2016-04-22",66.54,66.85,65.58,66.24,1170400.0],["2016-04-25",66.41,66.48,65.2,66.0,1212100.0],["2016-04-26",65.81,66.46,65.66,66.45,1081400.0],["2016-04-27",66.21,66.41,65.07,65.64,960900.0],["2016-04-28",65.48,66.46,65.17,65.57,1383600.0],["2016-04-29",65.54,65.98,64.87,65.55,1165500.0],["2016-05-02",65.95,67.08,65.31,66.72,1419300.0],["2016-05-03",66.2,66.69,64.9,65.54,1891200.0],["2016-05-04",65.3,65.95,64.9,65.2,1104000.0],["2016-05-05",64.54,64.93,63.04,63.41,1993900.0],["2016-05-06",63.32,63.32,60.82,62.81,2674900.0],["2016-05-09",62.88,64.45,62.55,64.03,1908500.0],["2016-05-10",63.42,64.3,63.28,64.21,1115400.0],["2016-05-11",63.25,63.77,60.96,61.99,2817300.0],["2016-05-12",62.24,62.68,61.28,61.62,2095200.0],["2016-05-13",61.51,62.56,60.1,61.58,1958100.0],["2016-05-16",60.48,61.19,59.85,60.76,2214900.0],["2016-05-17",60.72,61.67,60.34,60.9,1580300.0],["2016-05-18",60.52,60.69,59.67,60.07,1796100.0],["2016-05-19",59.93,61.47,59.68,61.1,1517400.0],["2016-05-20",61.23,62.85,61.01,62.49,1740400.0],["2016-05-23",62.55,63.62,61.72,61.94,1537000.0],["2016-05-24",62.01,63.5,62.01,63.16,1554200.0],["2016-05-25",62.79,63.43,62.55,63.15,1092600.0],["2016-05-26",63.13,63.62,62.64,63.14,961900.0],["2016-05-27",63.45,64.8,63.0,64.69,1239500.0],["2016-05-31",64.69,65.14,63.76,65.03,2030200.0],["2016-06-01",64.5,66.68,64.45,66.17,3189800.0],["2016-06-02",66.08,67.35,65.98,67.13,2561600.0],["2016-06-03",67.49,67.77,66.7,67.24,1757000.0],["2016-06-06",67.01,68.81,67.0,68.75,3129500.0],["2016-06-07",68.55,68.75,66.96,68.14,5429500.0],["2016-06-08",69.04,71.95,67.3,71.48,10395200.0],["2016-06-09",71.04,72.54,70.6,72.32,4008500.0],["2016-06-10",71.27,71.73,69.69,70.54,3144300.0],["2016-06-13",70.07,71.2,70.0,70.21,2255300.0],["2016-06-14",70.0,70.7,69.26,70.38,1799000.0],["2016-06-15",70.47,71.89,70.31,70.73,2073900.0],["2016-06-16",70.86,71.83,70.33,71.79,1960000.0],["2016-06-17",71.73,72.06,71.18,71.71,1701400.0],["2016-06-20",72.65,73.22,71.7,71.78,1128100.0],["2016-06-21",71.5,72.38,71.2,71.88,1050300.0],["2016-06-22",72.0,72.26,71.15,71.36,1668300.0],["2016-06-23",71.92,72.37,71.15,71.82,1396100.0],["2016-06-24",70.08,70.9,69.46,69.62,3967900.0],["2016-06-27",69.08,69.27,67.08,69.0,3491100.0],["2016-06-28",69.41,70.13,68.51,69.87,1394100.0],["2016-06-29",70.22,72.0,70.11,71.65,1759400.0],["2016-06-30",71.69,73.86,71.65,73.86,2705700.0],["2016-07-01",73.88,74.81,73.75,73.96,1566000.0],["2016-07-05",73.49,74.22,72.89,73.28,963000.0],["2016-07-06",73.37,74.56,73.06,74.41,1264300.0],["2016-07-07",74.5,75.25,74.14,75.2,1438200.0],["2016-07-08",75.5,77.02,75.24,76.72,1754200.0],["2016-07-11",76.33,77.23,76.32,76.49,1353300.0],["2016-07-12",76.48,77.25,76.15,76.62,894100.0],["2016-07-13",76.91,76.91,75.87,76.81,1187900.0],["2016-07-14",77.81,77.96,77.05,77.42,1276900.0],["2016-07-15",77.5,78.2,77.19,77.8,1117600.0],["2016-07-18",77.38,78.4,77.1,77.75,1425600.0],["2016-07-19",78.21,78.21,76.96,77.3,1335800.0],["2016-07-20",77.6,77.74,76.93,77.17,1383200.0],["2016-07-21",76.9,77.01,75.79,76.55,1788300.0],["2016-07-22",76.5,76.67,75.72,76.14,1645400.0],["2016-07-25",76.13,77.82,76.1,77.58,1314900.0],["2016-07-26",77.51,78.5,76.76,77.18,1014600.0],["2016-07-27",77.26,77.5,75.75,76.82,1001700.0],["2016-07-28",76.97,77.68,76.32,77.38,729900.0],["2016-07-29",77.5,77.82,76.69,77.65,717000.0],["2016-08-01",77.6,78.79,77.54,78.33,1222300.0],["2016-08-02",78.33,78.58,76.79,76.95,1324400.0],["2016-08-03",75.6,77.79,72.86,77.4,2906700.0],["2016-08-04",77.58,78.42,77.1,77.41,915500.0],["2016-08-05",78.05,78.4,77.13,77.8,889500.0],["2016-08-08",77.85,78.96,77.85,78.52,1055900.0],["2016-08-09",78.19,78.34,77.4,77.74,657700.0],["2016-08-10",77.72,78.74,77.44,77.93,640400.0],["2016-08-11",78.72,80.19,78.64,79.72,1138900.0],["2016-08-12",79.72,79.98,78.94,79.34,714400.0],["2016-08-15",79.96,80.89,79.55,80.27,1334700.0],["2016-08-16",80.29,80.54,79.79,79.87,994000.0],["2016-08-17",79.97,80.08,77.81,78.54,1402100.0],["2016-08-18",78.2,80.21,78.2,80.09,1067400.0],["2016-08-19",80.16,80.97,80.07,80.65,883600.0],["2016-08-22",80.62,80.79,79.75,80.11,723200.0],["2016-08-23",80.51,81.05,80.0,80.24,976000.0],["2016-08-24",80.23,81.13,79.92,80.18,1336600.0],["2016-08-25",80.19,81.81,79.98,80.59,1936100.0],["2016-08-26",80.35,81.24,78.17,78.19,3088500.0],["2016-08-29",78.32,79.41,77.8,78.26,2998500.0],["2016-08-30",78.08,78.72,75.98,76.85,3114600.0],["2016-08-31",76.94,77.97,76.37,76.51,2404000.0],["2016-09-01",75.89,77.58,75.12,76.66,5500100.0],["2016-09-02",70.58,71.65,68.38,68.57,17726000.0],["2016-09-06",68.64,68.84,66.97,67.68,5388000.0],["2016-09-07",67.51,68.27,67.05,68.23,3403700.0],["2016-09-08",67.22,67.56,65.95,66.08,3429600.0],["2016-09-09",65.59,65.93,64.71,64.8,2743000.0],["2016-09-12",64.43,66.13,64.35,66.0,2716900.0],["2016-09-13",65.83,66.16,64.56,65.93,3179000.0],["2016-09-14",66.23,67.4,65.8,66.15,2444700.0],["2016-09-15",65.75,66.77,65.17,66.05,1512600.0],["2016-09-16",66.32,66.67,65.76,65.98,1824400.0],["2016-09-19",66.08,66.55,65.42,65.81,1261900.0],["2016-09-20",66.3,66.3,65.35,65.69,951300.0],["2016-09-21",65.5,65.94,64.49,65.4,1753900.0],["2016-09-22",66.11,66.29,65.36,65.73,1731700.0],["2016-09-23",65.73,65.96,65.12,65.19,1522800.0],["2016-09-26",65.11,65.11,63.86,64.03,1574400.0],["2016-09-27",64.19,64.6,62.89,64.52,2160800.0],["2016-09-28",64.5,64.5,63.28,63.51,1516100.0],["2016-09-29",62.78,63.13,60.94,60.99,3583200.0],["2016-09-30",60.96,61.41,60.17,60.98,2821900.0],["2016-10-03",60.92,61.23,60.16,60.3,1509100.0],["2016-10-04",60.15,60.24,59.05,59.39,3362000.0],["2016-10-05",59.46,62.43,58.87,59.19,4592300.0],["2016-10-06",59.31,59.38,58.46,58.52,2365800.0],["2016-10-07",58.51,59.0,57.93,58.29,2650300.0],["2016-10-10",58.58,59.09,57.77,57.81,1261500.0],["2016-10-11",57.74,58.04,56.6,56.76,2488300.0],["2016-10-12",57.03,57.66,56.76,57.15,1780500.0],["2016-10-13",56.79,58.22,56.47,57.6,2375900.0],["2016-10-14",57.7,57.97,56.43,56.62,1962600.0],["2016-10-17",55.83,56.19,54.87,54.88,2125400.0],["2016-10-18",55.5,56.79,55.12,56.3,3257300.0],["2016-10-19",56.38,58.87,56.38,58.58,5420900.0],["2016-10-20",58.27,58.88,57.5,57.77,2975300.0],["2016-10-21",57.19,57.6,56.42,57.0,2891700.0],["2016-10-24",56.91,57.33,56.15,56.2,1880000.0],["2016-10-25",54.49,56.27,54.0,55.11,3377200.0],["2016-10-26",55.23,57.87,55.19,57.01,3153400.0],["2016-10-27",57.03,57.46,56.51,57.22,2411900.0],["2016-10-28",57.45,59.0,57.25,58.4,2589700.0],["2016-10-31",58.36,58.5,57.14,57.25,1821800.0],["2016-11-01",57.34,57.65,56.63,57.31,1397500.0],["2016-11-02",57.28,58.3,56.93,57.4,1849700.0],["2016-11-03",57.73,57.87,55.02,55.11,1994000.0],["2016-11-04",55.37,56.53,55.19,55.84,1534200.0],["2016-11-07",56.59,56.85,55.42,55.7,2171100.0],["2016-11-08",55.83,57.28,55.52,56.97,1792800.0],["2016-11-09",55.62,58.07,54.65,57.79,1641400.0],["2016-11-10",58.39,58.85,56.49,57.06,1664000.0],["2016-11-11",57.07,57.92,56.83,57.84,980000.0],["2016-11-14",58.06,58.52,57.35,57.83,1288800.0],["2016-11-15",58.12,58.46,56.53,56.81,1816100.0],["2016-11-16",55.3,56.75,55.13,56.67,1834300.0],["2016-11-17",56.51,57.88,56.32,57.54,1197900.0],["2016-11-18",57.57,57.86,54.5,54.61,3072700.0],["2016-11-21",54.97,56.26,54.83,55.8,2404200.0],["2016-11-22",55.9,58.42,55.6,58.24,2799800.0],["2016-11-23",57.91,58.98,57.5,57.91,1301500.0],["2016-11-25",58.44,58.56,57.71,57.99,483000.0],["2016-11-28",57.7,58.09,56.6,57.21,1522200.0],["2016-11-29",57.48,58.75,57.09,58.32,2857700.0],["2016-11-30",58.48,59.48,56.92,56.99,1986600.0],["2016-12-01",56.76,58.08,56.45,56.53,1524900.0],["2016-12-02",54.75,56.45,54.27,55.31,2691900.0],["2016-12-05",55.66,57.99,55.65,57.12,4914000.0],["2016-12-06",57.62,58.34,56.73,57.24,2262100.0],["2016-12-07",57.52,60.12,57.45,59.84,7165100.0],["2016-12-08",70.51,72.7,68.72,68.84,16476000.0],["2016-12-09",68.84,69.71,68.25,69.3,3597000.0],["2016-12-12",69.37,70.03,68.75,69.71,2339800.0],["2016-12-13",69.89,70.74,68.42,68.48,2492400.0],["2016-12-14",68.09,69.21,68.01,68.64,1725200.0],["2016-12-15",69.0,69.0,66.92,67.31,1679200.0],["2016-12-16",67.18,67.7,65.86,66.42,2483900.0],["2016-12-19",66.0,67.44,65.75,66.7,1393300.0],["2016-12-20",66.61,68.0,66.47,67.59,1268300.0],["2016-12-21",67.24,67.89,66.54,66.97,1132700.0],["2016-12-22",66.66,66.94,64.42,64.58,2005100.0],["2016-12-23",64.61,65.37,64.2,64.41,793600.0],["2016-12-27",64.59,65.02,64.17,64.44,758900.0],["2016-12-28",64.64,64.78,63.65,64.48,821400.0],["2016-12-29",64.51,65.25,64.23,64.39,985400.0],["2016-12-30",64.67,65.72,64.43,64.99,1611300.0],["2017-01-03",65.94,67.87,65.72,66.85,2871000.0],["2017-01-04",66.97,69.99,66.88,69.41,4938600.0],["2017-01-05",68.43,69.38,67.36,68.73,2286800.0],["2017-01-06",68.74,69.71,67.86,68.27,2185200.0],["2017-01-09",67.21,68.54,67.15,68.19,2240200.0],["2017-01-10",68.77,70.5,68.5,69.9,2783900.0],["2017-01-11",69.96,70.25,68.33,69.4,1946200.0],["2017-01-12",68.66,69.34,68.31,68.62,1372500.0],["2017-01-13",68.9,69.25,67.6,67.92,1073500.0],["2017-01-17",68.04,69.28,68.04,68.78,1274400.0],["2017-01-18",69.12,69.12,67.91,68.5,772100.0],["2017-01-19",67.92,68.18,66.64,66.99,1366600.0],["2017-01-20",67.31,67.8,67.02,67.32,1252100.0],["2017-01-23",66.99,67.22,66.01,66.86,1010200.0],["2017-01-24",67.16,68.15,67.16,67.77,1278400.0],["2017-01-25",68.4,68.87,68.04,68.82,857600.0],["2017-01-26",68.69,69.04,67.61,67.64,1010400.0],["2017-01-27",67.74,67.74,66.04,66.82,1264600.0],["2017-01-30",66.64,66.96,65.67,66.89,1180600.0],["2017-01-31",65.09,67.78,65.09,67.51,1584200.0],["2017-02-01",67.87,67.89,66.08,66.4,1220300.0],["2017-02-02",67.0,67.39,66.41,66.52,925100.0],["2017-02-03",65.67,66.78,65.5,66.39,1413500.0],["2017-02-06",66.24,66.64,66.0,66.47,815600.0],["2017-02-07",66.68,66.74,65.84,66.14,936200.0],["2017-02-08",66.0,67.32,65.92,67.17,1058800.0],["2017-02-09",67.25,67.9,66.86,67.0,1091100.0],["2017-02-10",67.56,67.87,66.94,67.62,1240300.0],["2017-02-13",68.07,68.23,66.84,66.99,1376600.0],["2017-02-14",66.83,67.93,66.29,67.76,930900.0],["2017-02-15",67.53,67.88,66.82,67.16,1014400.0],["2017-02-16",67.23,67.49,65.38,65.97,1630600.0],["2017-02-17",65.89,66.98,65.59,66.73,1213800.0],["2017-02-21",67.22,67.24,66.23,66.72,842200.0],["2017-02-22",66.89,67.22,66.55,67.0,533900.0],["2017-02-23",67.33,67.38,64.81,64.84,1708700.0],["2017-02-24",64.55,65.76,64.01,65.32,1814100.0],["2017-02-27",65.38,66.79,65.32,66.43,1205200.0],["2017-02-28",66.4,66.4,65.03,65.26,947800.0],["2017-03-01",66.1,66.17,64.53,65.39,1093500.0],["2017-03-02",65.55,66.97,65.28,66.53,1633200.0],["2017-03-03",66.37,66.56,65.35,65.7,2133600.0],["2017-03-06",65.51,65.71,64.77,64.93,1014300.0],["2017-03-07",64.7,65.39,64.7,65.14,1097700.0],["2017-03-08",65.42,66.43,65.09,66.25,1370300.0],["2017-03-09",65.6,65.96,64.8,65.0,1747000.0],["2017-03-10",65.1,65.77,64.67,65.08,1141500.0],["2017-03-13",65.45,65.45,63.65,63.79,1452300.0],["2017-03-14",63.5,64.17,63.32,63.67,994100.0],["2017-03-15",64.0,64.1,62.78,63.94,1769000.0],["2017-03-16",64.21,64.66,63.75,63.84,1139900.0],["2017-03-17",64.24,64.24,63.23,64.04,2101600.0],["2017-03-20",64.13,64.22,63.35,63.79,1268300.0],["2017-03-21",63.9,64.32,62.57,62.93,2958600.0],["2017-03-22",61.8,62.92,61.68,62.82,2340000.0],["2017-03-23",63.19,63.78,62.49,63.08,1817000.0],["2017-03-24",63.01,63.86,62.52,63.69,1425800.0],["2017-03-27",63.36,65.04,62.95,64.11,2638000.0],["2017-03-28",64.25,64.33,63.12,63.68,2608300.0],["2017-03-29",64.27,66.34,64.01,66.3,9431100.0],["2017-03-30",51.99,52.9,50.5,50.76,49620300.0],["2017-03-31",51.23,51.99,50.52,51.87,16826900.0],["2017-04-03",52.11,52.18,50.87,50.92,7589800.0],["2017-04-04",50.5,50.96,49.43,49.76,6232700.0],["2017-04-05",49.89,50.54,49.4,49.43,4784100.0],["2017-04-06",49.6,50.92,49.57,50.78,5038800.0],["2017-04-07",50.87,51.18,50.51,50.63,3508000.0],["2017-04-10",50.85,52.69,50.85,52.26,7674600.0],["2017-04-11",52.16,52.33,51.49,51.7,2778800.0],["2017-04-12",52.71,53.35,51.85,52.08,5521600.0],["2017-04-13",52.0,52.25,51.2,51.22,2238200.0],["2017-04-17",51.56,52.08,51.4,52.0,2698600.0],["2017-04-18",51.83,52.03,51.44,51.93,1942900.0],["2017-04-19",51.93,52.83,51.81,52.2,3950800.0],["2017-04-20",52.48,54.0,52.42,53.61,5489700.0],["2017-04-21",53.66,53.96,53.06,53.08,3010900.0],["2017-04-24",53.55,53.82,52.42,52.75,3284200.0],["2017-04-25",52.75,53.09,51.99,52.46,2733200.0],["2017-04-26",52.61,53.21,52.43,52.72,2826600.0],["2017-04-27",52.91,52.98,51.89,52.77,2746200.0],["2017-04-28",52.81,52.88,51.48,52.0,4233400.0],["2017-05-01",52.07,52.18,51.38,51.59,2129100.0],["2017-05-02",51.87,52.67,51.76,52.46,2614000.0],["2017-05-03",52.6,52.7,51.9,52.21,1476000.0],["2017-05-04",52.05,52.54,51.59,51.74,1564700.0],["2017-05-05",51.93,52.04,51.17,51.95,2106100.0],["2017-05-08",52.09,52.4,51.42,51.69,1911500.0],["2017-05-09",51.75,52.32,51.4,52.05,2896700.0],["2017-05-10",51.95,53.28,51.87,53.14,2083100.0],["2017-05-11",54.66,55.64,53.8,54.62,6398500.0],["2017-05-12",54.48,54.52,52.92,53.12,3043800.0],["2017-05-15",53.06,53.06,51.39,51.49,3750500.0],["2017-05-16",51.0,51.18,49.56,50.04,4429200.0],["2017-05-17",49.66,49.79,48.61,49.14,3325100.0],["2017-05-18",49.07,49.6,48.74,49.23,2048000.0],["2017-05-19",49.35,49.76,48.1,49.29,3919500.0],["2017-05-22",49.65,50.12,49.3,49.51,1913600.0],["2017-05-23",49.58,49.68,48.46,48.8,2651700.0],["2017-05-24",48.8,49.15,48.43,48.78,3253700.0],["2017-05-25",49.19,49.83,48.65,48.69,2365000.0],["2017-05-26",48.52,48.76,48.03,48.23,3020900.0],["2017-05-30",48.39,48.59,47.64,47.91,3877900.0],["2017-05-31",48.02,48.42,47.26,48.27,4010800.0],["2017-06-01",48.27,49.2,47.73,48.67,8408400.0],["2017-06-02",56.41,56.85,54.06,54.29,22797700.0],["2017-06-05",54.0,54.09,52.73,52.9,6271400.0],["2017-06-06",52.38,52.62,51.52,52.05,3972300.0],["2017-06-07",52.11,52.67,51.92,52.25,2331000.0],["2017-06-08",52.24,53.0,51.7,51.72,1843800.0],["2017-06-09",51.67,52.19,51.3,51.7,3143900.0],["2017-06-12",51.54,52.3,51.3,51.9,2176400.0],["2017-06-13",52.13,52.59,51.79,52.39,2148900.0],["2017-06-14",53.25,53.92,52.87,53.09,2953200.0],["2017-06-15",52.77,53.3,52.3,53.13,1829000.0],["2017-06-16",52.97,53.31,52.31,52.97,2483800.0],["2017-06-19",53.18,54.01,52.91,53.84,2107100.0],["2017-06-20",53.96,53.96,52.36,52.56,2444000.0],["2017-06-21",52.59,53.47,52.35,53.29,1812200.0],["2017-06-22",53.24,54.43,53.12,54.25,1795100.0],["2017-06-23",54.47,55.4,54.09,55.37,3062800.0],["2017-06-26",55.53,56.2,55.12,55.5,2968100.0],["2017-06-27",55.48,56.13,54.96,55.04,2079800.0],["2017-06-28",55.29,56.3,55.12,56.16,3067400.0],["2017-06-29",57.34,59.44,57.01,59.1,6703500.0],["2017-06-30",59.5,60.22,59.06,59.67,3389800.0],["2017-07-03",59.68,60.61,59.67,59.99,1023300.0],["2017-07-05",60.01,60.49,59.35,59.75,2118900.0],["2017-07-06",59.39,59.55,57.62,57.97,2276400.0],["2017-07-07",58.39,59.1,58.03,58.36,1384700.0],["2017-07-10",58.23,58.86,57.51,58.68,1491500.0],["2017-07-11",58.69,58.95,58.18,58.78,1319000.0],["2017-07-12",58.9,59.17,58.22,58.72,1144000.0],["2017-07-13",58.88,59.69,58.62,59.33,1470900.0],["2017-07-14",59.61,60.0,59.23,59.81,841500.0],["2017-07-17",59.95,60.67,59.68,59.74,1490400.0],["2017-07-18",59.49,60.04,59.15,59.38,1371700.0],["2017-07-19",59.92,61.6,59.48,61.35,2155300.0],["2017-07-20",61.39,61.48,60.73,61.11,1681700.0],["2017-07-21",61.03,62.05,60.93,61.94,2193100.0],["2017-07-24",61.59,62.26,61.44,62.02,2005700.0],["2017-07-25",60.77,62.16,60.66,61.9,2609000.0],["2017-07-26",61.71,61.8,61.26,61.47,1297100.0],["2017-07-27",61.26,61.91,60.42,61.47,1256200.0],["2017-07-28",61.38,62.2,61.04,61.83,1376800.0],["2017-07-31",61.98,61.98,60.94,61.64,1382100.0],["2017-08-01",61.57,61.73,60.42,61.61,1279300.0],["2017-08-02",61.55,61.82,60.94,61.23,960100.0],["2017-08-03",60.84,61.57,60.41,60.5,1501200.0],["2017-08-04",60.78,62.19,60.37,61.76,1644300.0],["2017-08-07",61.9,62.91,61.77,62.51,1207500.0],["2017-08-08",63.0,63.86,62.23,62.53,1386200.0],["2017-08-09",62.08,62.49,61.5,61.89,1011200.0],["2017-08-10",61.25,61.5,60.1,60.25,1312400.0],["2017-08-11",59.19,60.84,58.55,59.76,1410500.0],["2017-08-14",60.03,60.56,59.75,59.93,1594300.0],["2017-08-15",59.3,60.9,58.45,59.5,3272600.0],["2017-08-16",59.96,59.99,59.2,59.76,1105200.0],["2017-08-17",59.56,59.83,58.92,58.96,1117000.0],["2017-08-18",58.44,58.92,57.61,58.13,1684800.0],["2017-08-21",59.67,60.47,57.96,59.44,4223200.0],["2017-08-22",59.83,60.08,59.45,59.8,1461200.0],["2017-08-23",59.53,60.5,59.44,60.34,1240300.0],["2017-08-24",60.75,61.48,59.81,60.02,1898500.0],["2017-08-25",60.22,60.83,59.85,60.21,1195900.0],["2017-08-28",60.69,61.11,59.76,60.13,1364700.0],["2017-08-29",59.91,60.16,58.24,58.32,3084700.0],["2017-08-30",58.46,58.9,56.87,57.61,4685800.0],["2017-08-31",57.77,58.32,56.56,57.55,7728300.0],["2017-09-01",61.22,62.58,60.5,61.69,11466100.0],["2017-09-05",62.09,62.18,60.38,61.56,3698200.0],["2017-09-06",61.48,61.99,60.56,61.49,2257000.0],["2017-09-07",61.5,61.61,60.41,61.3,1770000.0],["2017-09-08",61.02,63.0,60.69,62.34,3571200.0],["2017-09-11",62.48,63.08,61.86,61.89,1754200.0],["2017-09-12",62.19,62.28,61.33,61.79,1100200.0],["2017-09-13",61.72,62.12,61.31,61.5,1163600.0],["2017-09-14",61.25,61.36,59.79,61.12,1943000.0],["2017-09-15",61.23,61.38,60.0,60.6,2418000.0],["2017-09-18",60.74,60.93,59.18,59.76,2057500.0],["2017-09-19",59.33,59.79,58.01,58.95,3163800.0],["2017-09-20",58.88,59.06,58.06,58.56,1566600.0],["2017-09-21",58.31,58.85,58.0,58.6,1034200.0],["2017-09-22",57.9,58.79,57.87,58.14,1513800.0],["2017-09-25",57.89,58.36,57.19,57.39,2338700.0],["2017-09-26",57.76,59.64,57.76,59.34,3060200.0],["2017-09-27",59.33,60.28,59.15,60.13,1930400.0],["2017-09-28",60.02,60.94,59.91,60.27,1237800.0],["2017-09-29",60.5,62.33,60.13,62.25,2206800.0],["2017-10-02",62.17,63.21,61.74,62.83,2116200.0],["2017-10-03",62.98,63.35,61.91,62.22,1654400.0],["2017-10-04",62.14,62.6,61.26,61.34,1137000.0],["2017-10-05",61.28,62.28,61.17,61.76,1251900.0],["2017-10-06",61.74,62.08,61.14,61.3,1257600.0],["2017-10-09",61.33,62.1,60.8,61.95,1488500.0],["2017-10-10",61.88,63.4,61.82,63.31,1569400.0],["2017-10-11",63.27,63.27,62.37,62.69,1809100.0],["2017-10-12",61.69,61.9,60.19,60.5,3305500.0],["2017-10-13",60.42,61.4,57.55,59.17,5468600.0],["2017-10-16",59.21,59.36,57.82,58.2,2165000.0],["2017-10-17",57.85,59.85,57.4,58.93,3736900.0],["2017-10-18",59.2,59.78,59.0,59.72,1551400.0],["2017-10-19",59.67,60.23,59.25,60.09,1536600.0],["2017-10-20",61.48,63.35,61.05,63.29,3497700.0],["2017-10-23",63.38,64.81,63.3,63.83,2255700.0],["2017-10-24",63.71,63.95,61.82,61.87,2000600.0],["2017-10-25",61.99,62.47,60.78,62.07,1491600.0],["2017-10-26",62.31,63.35,60.53,62.01,3152300.0],["2017-10-27",61.82,62.86,61.5,62.4,1239100.0],["2017-10-30",62.29,62.52,61.6,61.72,924800.0],["2017-10-31",61.8,62.97,61.46,61.51,1224600.0],["2017-11-01",62.21,62.88,60.81,61.49,1193900.0],["2017-11-02",61.85,61.92,60.52,60.76,1146500.0],["2017-11-03",61.02,61.54,60.62,61.15,760100.0],["2017-11-06",61.36,61.99,61.27,61.79,1053700.0],["2017-11-07",61.65,61.71,60.11,60.24,1056600.0],["2017-11-08",60.35,61.75,59.93,61.64,1134300.0],["2017-11-09",61.25,64.3,61.25,64.01,2567900.0],["2017-11-10",63.92,65.0,63.66,64.87,1781100.0],["2017-11-13",64.88,65.97,64.07,64.6,1789200.0],["2017-11-14",64.09,65.06,63.55,64.93,866200.0],["2017-11-15",64.38,65.61,63.88,64.91,901800.0],["2017-11-16",64.9,65.92,64.38,65.71,1009400.0],["2017-11-17",66.29,67.43,66.11,66.31,1295300.0],["2017-11-20",66.29,67.08,65.8,66.88,1049900.0],["2017-11-21",66.96,67.03,66.16,66.58,1069600.0],["2017-11-22",66.4,67.25,66.33,66.8,897500.0],["2017-11-24",67.01,67.41,66.42,66.79,437800.0],["2017-11-27",67.09,67.57,65.91,66.13,1473500.0],["2017-11-28",66.24,67.6,66.08,67.37,1400200.0],["2017-11-29",67.58,68.59,66.57,66.87,2588100.0],["2017-11-30",67.0,68.27,66.55,66.96,2181800.0],["2017-12-01",66.78,67.38,65.87,67.22,1795400.0],["2017-12-04",68.35,68.49,67.16,67.22,1902000.0],["2017-12-05",67.03,67.45,65.3,66.36,1859500.0],["2017-12-06",66.08,67.83,66.05,67.66,5815200.0],["2017-12-07",73.35,73.84,71.29,72.01,9129600.0],["2017-12-08",72.48,74.03,72.13,73.77,3176200.0],["2017-12-11",73.78,74.78,73.22,73.64,1900000.0],["2017-12-12",73.47,74.99,73.32,74.31,1750000.0],["2017-12-13",74.21,74.79,73.74,74.19,934500.0],["2017-12-14",75.6,75.95,74.03,74.78,2038300.0],["2017-12-15",75.3,76.01,74.89,75.82,2097400.0],["2017-12-18",76.45,76.98,76.0,76.55,1978200.0],["2017-12-19",77.0,77.22,76.41,76.57,1410700.0],["2017-12-20",76.87,77.28,76.54,76.88,1185400.0],["2017-12-21",77.35,78.0,77.25,77.74,1346000.0],["2017-12-22",77.72,78.6,76.96,78.48,948600.0],["2017-12-26",78.3,80.04,78.3,79.4,1427100.0],["2017-12-27",79.75,79.98,78.7,79.28,748200.0],["2017-12-28",79.5,80.1,79.14,79.61,1206100.0],["2017-12-29",79.64,80.0,78.52,78.59,1305100.0],["2018-01-02",77.31,80.27,77.31,79.69,2474400.0],["2018-01-03",79.82,80.24,78.25,78.59,1745400.0],["2018-01-04",78.61,80.01,78.3,79.85,1669600.0],["2018-01-05",80.0,80.46,79.18,79.43,1592900.0],["2018-01-08",81.5,81.92,77.44,79.04,3042500.0],["2018-01-09",79.0,79.76,78.74,79.51,1482100.0],["2018-01-10",79.18,79.44,78.58,78.86,1141500.0],["2018-01-11",79.29,79.33,78.39,78.99,913000.0],["2018-01-12",79.67,79.67,78.53,78.84,1223400.0],["2018-01-16",78.95,78.98,76.45,76.7,1525900.0],["2018-01-17",77.08,78.39,76.81,77.92,1254100.0],["2018-01-18",78.07,78.76,77.32,77.57,1130500.0],["2018-01-19",77.73,79.7,77.67,79.34,1369800.0],["2018-01-22",79.41,79.64,78.6,78.96,1211600.0],["2018-01-23",78.88,79.93,78.53,79.7,822500.0],["2018-01-24",79.89,79.96,78.22,79.2,853700.0],["2018-01-25",79.08,79.39,78.04,78.62,934900.0],["2018-01-26",78.62,79.4,78.23,79.08,773200.0],["2018-01-29",78.81,80.64,78.64,79.96,1079200.0],["2018-01-30",79.65,79.78,78.54,79.48,642800.0],["2018-01-31",79.47,80.05,77.98,78.21,1058400.0],["2018-02-01",77.23,79.25,77.01,78.81,1492200.0],["2018-02-02",78.79,79.78,78.17,78.62,1593800.0],["2018-02-05",77.99,79.88,77.4,77.41,2085700.0],["2018-02-06",75.66,78.88,74.9,78.62,4084100.0],["2018-02-07",78.77,82.36,78.65,80.99,3060500.0],["2018-02-08",81.75,83.31,76.63,76.67,2618400.0],["2018-02-09",77.51,79.0,75.43,77.15,2674200.0],["2018-02-12",77.61,78.44,76.79,76.8,2511700.0],["2018-02-13",76.86,77.72,76.73,77.27,3424200.0],["2018-02-14",76.63,81.83,76.6,81.22,3189900.0],["2018-02-15",81.26,81.54,78.43,80.92,2867800.0],["2018-02-16",80.85,82.64,80.5,81.4,1545300.0],["2018-02-20",80.87,81.4,80.17,80.58,1365300.0],["2018-02-21",80.58,82.57,80.44,81.16,1297300.0],["2018-02-22",81.25,82.21,80.71,80.83,1689700.0],["2018-02-23",81.3,82.0,79.9,81.86,1285600.0],["2018-02-26",82.43,83.0,81.22,82.33,827000.0],["2018-02-27",82.65,83.59,80.39,80.46,1409100.0],["2018-02-28",81.01,82.44,80.95,81.1,1944900.0],["2018-03-01",81.01,81.94,79.81,81.04,1376900.0],["2018-03-02",79.78,82.29,79.36,82.07,887500.0],["2018-03-05",81.64,82.24,80.76,81.13,1218400.0],["2018-03-06",81.18,83.98,80.87,83.69,2864700.0],["2018-03-07",82.91,83.49,80.64,81.32,1724700.0],["2018-03-08",81.75,81.99,80.29,80.75,1040200.0],["2018-03-09",81.18,82.01,80.09,81.0,1589700.0],["2018-03-12",81.17,81.64,79.61,80.33,1528200.0],["2018-03-13",80.97,81.55,79.79,79.8,1632900.0],["2018-03-14",79.95,80.95,78.66,80.75,2110500.0],["2018-03-15",80.73,81.63,79.4,79.61,985300.0],["2018-03-16",79.47,81.46,79.47,80.76,1233400.0],["2018-03-19",81.03,81.03,79.78,80.28,1144100.0],["2018-03-20",80.25,81.59,80.02,81.48,1137200.0],["2018-03-21",81.48,81.87,80.31,80.7,1685800.0],["2018-03-22",80.0,81.29,80.0,81.1,1706400.0],["2018-03-23",81.1,81.62,79.26,79.51,2183200.0],["2018-03-26",80.19,80.52,78.32,80.34,2603700.0],["2018-03-27",80.53,80.71,77.97,78.71,4006500.0],["2018-03-28",84.25,87.98,83.06,85.96,10706800.0],["2018-03-29",86.79,89.54,86.32,89.12,4849400.0],["2018-04-02",89.01,90.25,86.65,87.27,3080800.0],["2018-04-03",87.44,88.99,87.41,88.67,1974000.0],["2018-04-04",87.99,88.76,87.36,88.24,2757400.0],["2018-04-05",88.85,91.44,88.24,91.27,3138500.0],["2018-04-06",91.08,91.35,88.69,89.61,3203300.0],["2018-04-09",90.0,90.85,89.35,89.64,1625900.0],["2018-04-10",90.38,91.19,90.07,91.01,939300.0],["2018-04-11",90.66,91.84,90.51,91.08,1606200.0],["2018-04-12",91.26,92.13,90.88,92.02,1266900.0],["2018-04-13",92.33,92.89,91.19,91.71,2017700.0],["2018-04-16",92.0,93.81,91.75,93.76,1981600.0],["2018-04-17",94.62,94.85,94.03,94.6,2228300.0],["2018-04-18",94.41,95.66,94.41,95.0,2375800.0],["2018-04-19",95.0,95.58,94.28,95.29,1532000.0],["2018-04-20",95.31,96.37,95.13,96.31,2018800.0],["2018-04-23",94.26,96.96,94.2,96.64,2778700.0],["2018-04-24",97.48,97.98,96.47,96.9,2171100.0],["2018-04-25",97.64,97.97,96.64,97.85,1463400.0],["2018-04-26",97.98,98.81,97.85,98.42,1668700.0],["2018-04-27",98.54,99.39,98.31,99.17,2035400.0],["2018-04-30",99.58,100.57,99.35,99.8,1497100.0],["2018-05-01",99.45,99.93,98.76,99.7,1299800.0],["2018-05-02",99.89,100.73,99.4,99.74,1244500.0],["2018-05-03",99.07,100.45,99.0,99.86,1442900.0],["2018-05-04",99.49,99.65,95.39,95.49,3797600.0],["2018-05-07",95.76,97.51,95.76,97.17,2420900.0],["2018-05-08",96.83,98.28,96.79,98.2,1006800.0],["2018-05-09",98.19,99.06,97.44,98.96,919200.0],["2018-05-10",99.31,99.46,97.28,97.91,1167600.0],["2018-05-11",97.77,98.7,97.55,98.54,910600.0],["2018-05-14",98.94,98.97,98.04,98.72,1508100.0],["2018-05-15",98.21,99.91,97.78,98.95,1135900.0],["2018-05-16",99.4,101.94,99.0,101.65,1430100.0],["2018-05-17",101.72,103.04,101.37,102.0,1106700.0],["2018-05-18",101.5,103.12,101.5,102.82,1684800.0],["2018-05-21",103.49,105.26,103.16,103.74,1864800.0],["2018-05-22",103.75,104.13,102.75,102.88,1806900.0],["2018-05-23",102.55,106.54,102.02,105.27,2691200.0],["2018-05-24",105.06,106.68,104.87,106.41,1763700.0],["2018-05-25",107.04,107.49,105.76,106.18,1536600.0],["2018-05-29",106.25,107.68,105.51,105.68,2100700.0],["2018-05-30",105.94,106.98,104.6,105.63,3369700.0],["2018-05-31",106.15,106.46,103.8,105.05,4994800.0],["2018-06-01",113.95,123.84,113.2,122.19,14155500.0],["2018-06-04",122.62,125.1,121.53,124.98,3986200.0],["2018-06-05",124.7,125.77,123.92,124.05,2776300.0],["2018-06-06",124.17,126.85,123.88,124.19,2471300.0],["2018-06-07",124.7,126.47,122.22,122.7,2647600.0],["2018-06-08",121.47,122.95,120.59,122.02,3347500.0],["2018-06-11",122.72,122.75,120.55,122.37,2779800.0],["2018-06-12",122.52,125.23,122.15,124.96,1959000.0],["2018-06-13",125.38,127.34,124.68,125.13,3320800.0],["2018-06-14",125.09,126.42,124.64,125.88,2075800.0],["2018-06-15",124.21,128.91,123.55,128.37,2195300.0],["2018-06-18",127.59,129.79,126.9,129.69,1805100.0],["2018-06-19",128.3,129.32,126.83,128.1,2022300.0],["2018-06-20",128.49,128.51,127.07,128.27,1237700.0],["2018-06-21",128.54,129.58,126.73,127.71,1304300.0],["2018-06-22",128.6,128.6,124.17,124.18,2792000.0],["2018-06-25",124.26,126.43,122.47,124.86,1916100.0],["2018-06-26",127.0,127.6,125.28,126.79,1620000.0],["2018-06-27",126.5,127.59,123.05,123.88,1618800.0],["2018-06-28",123.79,125.26,122.78,124.94,1816200.0],["2018-06-29",126.24,127.49,124.85,124.85,1143000.0],["2018-07-02",124.99,125.53,123.23,125.48,1387100.0],["2018-07-03",126.12,126.8,124.97,125.23,1280800.0],["2018-07-05",125.81,125.81,123.95,124.52,1323500.0],["2018-07-06",124.73,128.88,124.5,128.54,2077100.0],["2018-07-09",130.0,130.49,125.88,126.53,2049000.0],["2018-07-10",126.85,128.23,126.27,127.38,1224500.0],["2018-07-11",126.19,126.45,124.62,125.66,1060400.0],["2018-07-12",126.47,126.64,125.02,125.72,762800.0],["2018-07-13",125.94,126.83,124.91,125.45,881000.0],["2018-07-16",125.27,127.49,124.79,127.26,905300.0],["2018-07-17",127.02,130.41,127.02,129.45,2422700.0],["2018-07-18",129.36,129.95,127.52,128.81,1155600.0],["2018-07-19",128.7,129.01,127.0,127.79,1069900.0],["2018-07-20",127.6,128.9,126.29,126.45,1409300.0],["2018-07-23",126.45,126.97,125.07,125.37,1273800.0],["2018-07-24",125.93,126.39,122.4,122.98,1689100.0],["2018-07-25",123.66,125.49,122.94,125.03,1326200.0],["2018-07-26",124.75,126.16,123.19,124.49,1003800.0],["2018-07-27",124.42,124.92,118.85,120.0,1858100.0],["2018-07-30",120.04,121.25,118.65,118.84,1303200.0],["2018-07-31",118.86,120.65,117.66,119.95,1073500.0],["2018-08-01",120.18,121.81,119.55,120.55,1886200.0],["2018-08-02",120.93,125.22,120.53,124.39,1793700.0],["2018-08-03",124.35,126.33,124.35,126.08,1984100.0],["2018-08-06",125.99,126.52,124.38,126.31,1267200.0],["2018-08-07",127.08,127.3,124.99,125.58,1442400.0],["2018-08-08",125.77,127.65,124.85,127.18,1534300.0],["2018-08-09",127.74,128.69,127.11,128.16,925600.0],["2018-08-10",127.48,130.76,126.78,130.52,1873900.0],["2018-08-13",131.08,131.88,129.29,129.94,1786600.0],["2018-08-14",130.5,130.92,127.59,129.47,1860100.0],["2018-08-15",128.9,128.9,125.06,126.45,1320700.0],["2018-08-16",129.2,130.48,127.17,129.47,1336400.0],["2018-08-17",130.25,130.9,129.08,130.19,1061600.0],["2018-08-20",130.93,137.19,130.31,136.67,2691700.0],["2018-08-21",137.3,139.64,134.69,135.61,1593600.0],["2018-08-22",136.28,138.24,135.38,135.48,1294300.0],["2018-08-23",135.49,137.57,134.61,136.2,1049500.0],["2018-08-24",137.15,140.33,136.68,138.76,1884400.0],["2018-08-27",139.22,140.42,137.79,138.16,1469300.0],["2018-08-28",138.32,139.27,137.12,138.68,1907700.0],["2018-08-29",138.7,138.94,135.08,138.7,2154600.0],["2018-08-30",137.8,138.38,135.69,137.0,4293400.0],["2018-08-31",153.3,159.79,153.01,154.93,14304200.0],["2018-09-04",154.86,160.0,154.71,157.29,4466300.0],["2018-09-05",157.17,157.29,152.08,152.74,2638400.0],["2018-09-06",153.57,154.97,150.78,151.0,2365600.0],["2018-09-07",150.74,153.99,150.59,150.82,2052400.0],["2018-09-10",151.5,154.78,151.5,154.11,1365500.0],["2018-09-11",154.17,155.25,152.2,153.23,1486500.0],["2018-09-12",153.3,154.07,150.87,153.01,1372300.0],["2018-09-13",153.16,154.82,152.2,154.6,1275800.0],["2018-09-14",154.73,155.64,152.47,153.71,1193300.0],["2018-09-17",159.1,160.68,154.82,155.38,2620000.0],["2018-09-18",155.69,158.94,153.8,158.44,1434300.0],["2018-09-19",158.63,158.63,154.05,155.21,1621100.0],["2018-09-20",155.45,156.4,154.39,155.97,1241400.0],["2018-09-21",156.59,158.13,154.63,156.99,2070600.0],["2018-09-24",156.79,157.78,156.03,157.34,1196100.0],["2018-09-25",157.55,159.08,157.08,158.41,1220400.0],["2018-09-26",157.75,159.88,156.77,158.96,1010500.0],["2018-09-27",160.0,161.5,158.66,161.24,1682400.0],["2018-09-28",161.25,164.14,161.25,162.49,1525200.0],["2018-10-01",163.8,164.79,161.19,161.64,1012900.0],["2018-10-02",162.88,163.13,160.0,160.2,1336200.0],["2018-10-03",161.25,161.83,159.35,161.52,1237700.0],["2018-10-04",160.22,161.08,156.33,157.04,1484800.0],["2018-10-05",156.69,158.34,151.46,153.84,2133800.0],["2018-10-08",153.02,154.92,148.34,150.78,2739500.0],["2018-10-09",149.84,153.45,149.0,150.25,1592400.0],["2018-10-10",149.17,149.56,140.4,140.68,2542600.0],["2018-10-11",139.29,144.91,137.68,140.51,2169500.0],["2018-10-12",145.53,146.9,141.07,143.71,3529000.0],["2018-10-15",146.79,146.98,142.86,144.46,1626400.0],["2018-10-16",145.56,147.22,142.97,146.83,1859900.0],["2018-10-17",146.98,147.77,142.75,143.57,1286700.0],["2018-10-18",143.09,145.65,140.92,142.68,1748000.0],["2018-10-19",143.48,144.1,136.53,136.77,2090700.0],["2018-10-22",136.47,140.9,136.02,139.95,1979300.0],["2018-10-23",137.21,137.72,133.13,137.43,2004300.0],["2018-10-24",140.8,140.97,134.16,134.29,1771100.0],["2018-10-25",134.31,138.59,134.0,137.22,1664900.0],["2018-10-26",134.49,136.67,133.14,134.82,1712400.0],["2018-10-29",136.69,139.15,133.95,135.88,1726800.0],["2018-10-30",135.36,142.63,135.12,142.13,2120700.0],["2018-10-31",143.75,146.6,140.66,140.73,2360600.0],["2018-11-01",141.66,144.65,138.97,144.17,1665000.0],["2018-11-02",145.37,145.45,140.04,142.02,1499300.0],["2018-11-05",143.28,143.84,139.15,142.2,1515100.0],["2018-11-06",141.83,143.6,139.92,141.13,1402400.0],["2018-11-07",141.77,144.56,139.68,143.23,1706400.0],["2018-11-08",143.27,143.79,140.11,142.27,1516300.0],["2018-11-09",141.39,142.0,136.38,137.56,1693400.0],["2018-11-12",137.28,138.36,134.66,135.42,1739600.0],["2018-11-13",135.53,140.35,134.65,138.7,1835300.0],["2018-11-14",140.87,144.07,138.38,140.13,2621600.0],["2018-11-15",138.33,139.98,134.7,139.83,1850400.0],["2018-11-16",138.08,138.08,134.35,134.53,1788100.0],["2018-11-19",134.5,135.88,126.62,126.99,2698700.0],["2018-11-20",119.45,124.95,118.52,121.39,3049400.0],["2018-11-21",122.19,124.63,121.87,123.88,1888100.0],["2018-11-23",122.5,124.01,120.61,120.86,841400.0],["2018-11-26",122.04,125.42,121.87,123.76,3322100.0],["2018-11-27",122.9,124.34,121.4,122.77,1465000.0],["2018-11-28",123.94,129.29,123.94,128.99,2213300.0],["2018-11-29",128.03,130.44,126.84,129.46,2087000.0],["2018-11-30",129.25,133.26,129.25,132.55,2660400.0],["2018-12-03",137.0,140.08,134.1,139.89,3654000.0],["2018-12-04",139.5,139.58,131.32,133.62,3244300.0],["2018-12-06",133.0,134.71,126.56,131.44,5622300.0],["2018-12-07",132.0,136.26,113.61,113.87,8058700.0],["2018-12-10",113.35,116.59,112.37,115.01,3938200.0],["2018-12-11",117.03,119.93,115.8,116.85,3047000.0],["2018-12-12",120.21,123.53,118.5,122.65,4589200.0],["2018-12-13",122.99,125.8,118.15,120.2,4675300.0],["2018-12-14",118.43,122.15,117.61,119.12,2954000.0],["2018-12-17",119.83,122.0,117.5,118.87,3901500.0],["2018-12-18",120.02,122.41,118.38,119.2,3708800.0],["2018-12-19",119.52,120.77,114.15,115.71,2759200.0],["2018-12-20",114.83,118.21,111.34,115.01,3271600.0],["2018-12-21",116.76,119.75,113.53,113.74,5420500.0],["2018-12-24",112.21,115.89,110.71,113.26,1627000.0],["2018-12-26",114.13,122.74,114.1,122.66,2557300.0],["2018-12-27",120.64,124.18,118.69,123.34,1950300.0],["2018-12-28",124.4,125.37,120.64,121.4,2167000.0],["2018-12-31",123.12,123.34,120.56,121.61,1447300.0],["2019-01-02",118.89,124.59,118.28,123.35,2085800.0],["2019-01-03",121.85,126.12,120.32,124.36,2896800.0],["2019-01-04",125.85,129.57,125.31,128.55,2184600.0],["2019-01-07",129.33,135.1,129.33,134.1,2860000.0],["2019-01-08",135.52,137.18,133.67,135.86,2322600.0],["2019-01-09",137.5,137.51,134.64,136.0,3339000.0],["2019-01-10",131.03,132.41,129.5,131.61,3402100.0],["2019-01-11",130.97,133.15,130.57,132.16,2949700.0],["2019-01-14",136.64,145.0,135.38,139.73,7152000.0],["2019-01-15",139.36,141.65,138.51,141.13,2619600.0],["2019-01-16",142.36,143.25,141.37,142.24,1783500.0],["2019-01-17",141.73,146.04,141.73,145.14,3012100.0],["2019-01-18",147.52,152.18,147.07,152.07,3277100.0],["2019-01-22",150.52,151.66,148.32,149.47,1828200.0],["2019-01-23",151.43,151.73,147.75,149.85,1602100.0],["2019-01-24",150.0,150.26,147.23,148.43,2033600.0],["2019-01-25",150.0,152.81,148.43,151.89,1731700.0],["2019-01-28",150.34,150.77,148.62,149.7,1417000.0],["2019-01-29",149.83,149.93,147.81,148.95,1297400.0],["2019-01-30",150.14,150.4,148.23,148.61,1380000.0],["2019-01-31",148.31,148.93,146.31,147.81,2517100.0],["2019-02-01",147.45,147.85,144.36,146.12,1749900.0],["2019-02-04",145.34,147.45,144.68,146.64,1689800.0],["2019-02-05",147.55,151.57,146.68,146.89,2138500.0],["2019-02-06",146.96,147.27,143.47,145.76,1452900.0],["2019-02-07",144.33,147.67,143.06,147.63,1803200.0],["2019-02-08",147.13,150.0,147.0,148.62,1450400.0],["2019-02-11",149.7,151.93,149.28,149.79,1509200.0],["2019-02-12",150.86,157.55,150.57,157.32,4021900.0],["2019-02-13",157.94,158.67,154.11,155.27,2090600.0],["2019-02-14",153.51,156.42,152.35,154.85,1121000.0],["2019-02-15",155.6,156.23,150.54,151.09,1925900.0],["2019-02-19",149.18,149.8,145.53,147.57,2451500.0],["2019-02-20",147.45,149.51,147.03,148.12,1396900.0],["2019-02-21",147.47,149.11,147.05,148.11,977300.0],["2019-02-22",148.7,149.36,147.5,149.26,966400.0],["2019-02-25",150.12,151.51,148.05,148.54,1216900.0],["2019-02-26",148.2,151.4,148.19,150.98,1469000.0],["2019-02-27",150.0,152.15,149.05,150.56,1146300.0],["2019-02-28",150.18,151.23,148.53,150.42,1234600.0],["2019-03-01",152.56,153.95,150.19,151.38,1671900.0],["2019-03-04",152.1,152.89,146.46,147.78,1450000.0],["2019-03-05",148.07,149.68,147.45,148.9,983300.0],["2019-03-06",149.6,150.23,147.66,149.09,805300.0],["2019-03-07",148.37,148.92,146.42,147.7,1465100.0],["2019-03-08",146.01,146.62,141.78,142.51,2785400.0],["2019-03-11",143.0,145.54,142.35,145.29,2086500.0],["2019-03-12",145.28,146.06,142.67,145.79,2090100.0],["2019-03-13",146.15,147.71,145.25,145.41,1309800.0],["2019-03-14",145.09,145.09,141.01,144.18,2284200.0],["2019-03-15",145.23,145.48,141.55,141.79,2251100.0],["2019-03-18",141.65,144.49,141.51,144.33,1587700.0],["2019-03-19",144.66,146.3,143.77,144.99,1176500.0],["2019-03-20",145.42,145.5,142.13,144.35,1267900.0],["2019-03-21",144.64,149.55,144.54,148.91,1672900.0],["2019-03-22",145.73,147.63,142.24,143.21,2644600.0],["2019-03-25",142.91,147.37,141.34,146.58,2539900.0],["2019-03-26",148.01,148.43,142.8,143.56,3010800.0],["2019-03-27",144.32,146.86,143.88,146.8,5524400.0],["2019-03-28",169.15,171.45,166.1,167.54,14698300.0],["2019-03-29",165.91,168.3,162.95,163.87,7223700.0],["2019-04-01",164.76,167.2,163.22,165.52,3958200.0],["2019-04-02",165.61,166.7,164.01,165.47,2207600.0],["2019-04-03",165.6,167.5,163.95,166.21,1827900.0],["2019-04-04",166.27,171.69,166.15,171.37,2790400.0],["2019-04-05",172.04,172.9,168.84,169.37,1951900.0],["2019-04-08",168.78,170.4,168.36,169.77,2135300.0],["2019-04-09",169.41,169.8,165.53,167.52,2475600.0],["2019-04-10",168.3,169.82,166.68,167.46,1573800.0],["2019-04-11",167.69,168.66,166.93,168.0,1409400.0],["2019-04-12",168.5,170.68,167.5,169.88,1523400.0],["2019-04-15",170.02,173.07,170.02,172.01,2475600.0],["2019-04-16",173.0,173.32,168.73,169.33,1759700.0],["2019-04-17",169.89,171.99,167.93,171.23,1674600.0],["2019-04-18",171.74,174.64,169.72,173.31,2293200.0],["2019-04-22",173.2,173.66,172.04,173.02,1260900.0],["2019-04-23",174.51,177.16,173.03,176.78,2411900.0],["2019-04-24",177.79,179.5,174.41,178.27,2474900.0],["2019-04-25",178.34,179.22,176.61,177.29,1713300.0],["2019-04-26",177.75,178.04,175.41,177.09,1585600.0],["2019-04-29",176.61,178.85,176.5,177.5,1798700.0],["2019-04-30",177.26,177.75,175.63,176.35,1268800.0],["2019-05-01",176.23,178.27,175.58,175.67,1306800.0],["2019-05-02",176.65,177.75,174.81,176.55,1369500.0],["2019-05-03",176.84,178.98,176.01,178.64,1036600.0],["2019-05-06",175.2,178.22,174.59,177.69,919900.0],["2019-05-07",177.0,177.5,172.1,173.98,1818600.0],["2019-05-08",173.86,177.0,172.79,175.17,1008300.0],["2019-05-09",173.53,174.89,171.28,173.71,1218400.0],["2019-05-10",173.51,175.11,170.01,173.68,1120500.0],["2019-05-13",170.0,171.13,166.22,167.57,2019700.0],["2019-05-14",168.54,171.51,167.32,170.68,1684300.0],["2019-05-15",169.82,173.75,168.85,172.88,1223300.0],["2019-05-16",173.9,177.06,173.68,176.8,1330000.0],["2019-05-17",176.49,176.65,172.56,173.0,1577400.0],["2019-05-20",171.05,174.86,170.28,174.15,1077000.0],["2019-05-21",174.88,177.27,174.6,176.53,1444800.0],["2019-05-22",176.0,176.21,174.53,175.72,877500.0],["2019-05-23",173.56,174.93,169.99,170.2,1654100.0],["2019-05-24",171.17,173.24,170.55,172.72,1509600.0],["2019-05-28",173.11,176.04,173.02,173.55,2222300.0],["2019-05-29",172.44,172.8,160.88,161.59,4857100.0],["2019-05-30",161.57,165.29,161.57,163.85,1915300.0],["2019-05-31",161.05,165.63,160.88,165.59,1663700.0],["2019-06-03",165.83,167.5,162.29,163.87,1634900.0],["2019-06-04",165.4,169.36,165.02,169.0,1273600.0],["2019-06-05",170.14,173.82,169.38,173.52,1814500.0],["2019-06-06",173.51,173.54,169.71,170.38,1685700.0],["2019-06-07",171.66,172.8,169.59,172.49,1846600.0],["2019-06-10",174.34,176.38,170.98,171.35,1930900.0],["2019-06-11",172.31,173.94,170.31,171.63,2016200.0],["2019-06-12",171.93,173.45,169.29,170.89,5417600.0],["2019-06-13",181.99,182.89,172.5,174.52,11076700.0],["2019-06-14",173.04,177.72,171.6,176.71,3635700.0],["2019-06-17",177.74,184.68,177.09,183.34,3987500.0],["2019-06-18",185.57,188.8,184.45,188.03,3034100.0],["2019-06-19",188.1,189.0,186.09,187.1,1827600.0],["2019-06-20",189.2,190.52,185.37,186.5,2366000.0],["2019-06-21",184.6,184.8,180.85,181.87,4115900.0],["2019-06-24",182.16,184.31,181.55,182.64,2053200.0],["2019-06-25",182.64,182.89,175.17,177.26,2708600.0],["2019-06-26",178.08,180.74,177.03,177.31,1944500.0],["2019-06-27",177.72,180.69,177.09,180.11,1410700.0],["2019-06-28",181.0,181.11,178.65,180.21,3067000.0],["2019-07-01",182.33,183.83,179.31,179.95,1813300.0],["2019-07-02",179.95,182.7,179.59,180.86,1859500.0],["2019-07-03",181.51,184.47,180.8,183.99,1178800.0],["2019-07-05",183.2,183.46,180.7,183.21,1511700.0],["2019-07-08",181.86,186.95,181.6,186.8,1882900.0],["2019-07-09",184.93,186.5,183.9,186.05,2323100.0],["2019-07-10",187.0,187.32,183.16,183.87,1467000.0],["2019-07-11",183.71,184.41,181.6,183.07,1244600.0],["2019-07-12",185.0,190.52,184.61,189.52,3094500.0],["2019-07-15",189.72,191.44,186.75,189.17,1815400.0],["2019-07-16",189.32,191.14,187.67,190.18,1430100.0],["2019-07-17",190.33,190.96,188.99,190.38,959700.0],["2019-07-18",189.56,190.5,187.1,189.39,1114900.0],["2019-07-19",190.1,190.55,187.88,187.94,952800.0],["2019-07-22",189.46,189.66,186.08,187.75,970100.0],["2019-07-23",189.0,189.84,186.71,189.07,1040800.0],["2019-07-24",189.07,192.42,189.07,192.21,1067800.0],["2019-07-25",192.95,193.71,190.7,191.21,1017100.0],["2019-07-26",192.25,192.74,189.81,190.61,899000.0],["2019-07-29",190.67,192.34,188.68,192.09,841800.0],["2019-07-30",190.98,193.46,189.46,191.77,1075500.0],["2019-07-31",191.0,194.25,189.04,191.09,1256800.0],["2019-08-01",191.28,192.15,184.07,185.45,1662300.0],["2019-08-02",184.6,184.89,177.6,178.93,1937700.0],["2019-08-05",173.6,176.55,172.12,174.46,2364500.0],["2019-08-06",176.5,180.46,175.82,179.63,1371900.0],["2019-08-07",177.44,181.59,176.02,181.36,1009300.0],["2019-08-08",182.6,186.88,182.26,186.35,1481200.0],["2019-08-09",185.35,186.0,180.94,182.82,950700.0],["2019-08-12",182.0,182.05,177.66,178.82,965400.0],["2019-08-13",177.62,183.72,176.42,179.59,1677500.0],["2019-08-14",176.05,176.86,174.01,174.68,1770800.0],["2019-08-15",176.2,176.35,172.44,175.44,1136600.0],["2019-08-16",177.51,179.54,176.18,177.83,977600.0],["2019-08-19",179.95,181.03,177.37,178.67,1181500.0],["2019-08-20",178.84,180.6,177.24,179.67,1039200.0],["2019-08-21",182.0,183.53,179.91,183.33,971300.0],["2019-08-22",183.88,185.12,180.78,183.97,1070600.0],["2019-08-23",183.0,184.12,178.83,180.03,1654100.0],["2019-08-26",182.98,182.98,180.16,182.35,805400.0],["2019-08-27",182.95,183.8,179.8,180.11,1428400.0],["2019-08-28",179.25,183.08,178.53,182.7,893100.0],["2019-08-29",184.83,187.2,184.16,186.06,1423100.0],["2019-08-30",187.48,187.74,182.59,184.67,1239900.0],["2019-09-03",183.53,184.26,178.26,179.54,2558300.0],["2019-09-04",180.65,181.86,179.99,180.7,2098900.0],["2019-09-05",184.0,188.95,183.88,188.41,5871700.0],["2019-09-06",197.79,204.44,197.75,203.14,10969400.0],["2019-09-09",203.51,203.76,194.06,194.39,3878600.0],["2019-09-10",194.29,194.29,190.9,193.26,2538300.0],["2019-09-11",193.02,198.78,192.0,196.41,2173600.0],["2019-09-12",198.17,201.55,196.88,198.73,2322500.0],["2019-09-13",198.8,199.42,194.86,195.18,1512700.0],["2019-09-16",194.16,194.91,192.12,193.7,1310800.0],["2019-09-17",193.5,197.33,193.38,195.47,1201900.0],["2019-09-18",195.46,197.16,192.65,195.36,1410500.0],["2019-09-19",195.7,196.06,193.17,193.61,1319300.0],["2019-09-20",194.08,196.04,189.18,189.3,2431000.0],["2019-09-23",190.7,195.87,190.7,195.18,2339800.0],["2019-09-24",196.45,196.79,190.74,193.85,2009300.0],["2019-09-25",193.94,195.1,190.57,193.02,1335000.0],["2019-09-26",192.36,193.93,189.64,191.54,962400.0],["2019-09-27",192.68,192.96,188.55,189.72,1117900.0],["2019-09-30",190.32,193.41,190.05,192.53,1213300.0],["2019-10-01",193.41,194.07,191.32,192.69,1317200.0],["2019-10-02",190.92,191.75,187.12,189.13,1351900.0],["2019-10-03",188.76,190.3,185.36,190.15,1382800.0],["2019-10-04",190.45,193.43,189.95,193.12,1193700.0],["2019-10-07",191.92,193.4,190.81,191.66,1162200.0],["2019-10-08",190.06,194.24,188.94,191.37,1150500.0],["2019-10-09",193.85,194.5,192.0,192.16,904300.0],["2019-10-10",192.28,198.22,191.61,198.13,2435700.0],["2019-10-11",199.55,202.98,199.55,201.62,2285700.0],["2019-10-14",201.89,205.11,201.24,203.04,1826100.0],["2019-10-15",203.4,205.4,202.31,203.89,2059300.0],["2019-10-16",202.36,203.93,201.67,203.08,1440000.0],["2019-10-17",204.8,205.65,204.23,204.96,1308200.0],["2019-10-18",203.7,209.02,203.31,207.11,2358000.0],["2019-10-21",207.16,207.65,203.0,205.28,1563400.0],["2019-10-22",206.42,207.17,203.96,204.4,1038300.0],["2019-10-23",204.05,206.42,203.5,205.46,1067700.0],["2019-10-24",205.22,206.88,204.91,206.84,835800.0],["2019-10-25",206.35,208.06,205.0,208.0,993500.0],["2019-10-28",203.9,207.53,203.0,205.97,2423900.0],["2019-10-29",206.13,207.48,204.66,205.58,1179100.0],["2019-10-30",205.77,206.11,204.3,205.85,1283600.0],["2019-10-31",205.35,207.4,203.15,204.27,1802500.0],["2019-11-01",205.18,205.66,199.23,200.69,2010600.0],["2019-11-04",203.89,204.0,194.15,196.48,2671000.0],["2019-11-05",197.0,197.89,191.21,194.34,2104600.0],["2019-11-06",196.98,200.9,194.29,200.74,2484800.0],["2019-11-07",202.0,203.55,200.9,202.82,1791400.0],["2019-11-08",202.58,204.31,202.27,204.13,1302600.0],["2019-11-11",203.25,207.19,202.69,207.19,1262500.0],["2019-11-12",207.18,208.74,206.67,207.81,1726900.0],["2019-11-13",207.59,211.31,206.96,211.11,1721800.0],["2019-11-14",210.04,213.64,210.0,213.22,1252800.0],["2019-11-15",214.31,216.05,212.26,215.91,1492700.0],["2019-11-18",214.5,219.08,213.96,218.46,2023600.0],["2019-11-19",217.79,219.97,216.51,216.88,1731000.0],["2019-11-20",216.84,218.06,215.33,217.04,1534600.0],["2019-11-21",216.98,218.9,216.51,216.74,978000.0],["2019-11-22",218.0,220.0,215.11,219.9,1998500.0],["2019-11-25",222.03,226.66,222.0,222.16,1812900.0],["2019-11-26",223.26,225.01,220.25,222.84,1522000.0],["2019-11-27",223.89,229.65,223.04,228.83,1772500.0],["2019-11-29",228.74,228.84,225.57,225.69,783500.0],["2019-12-02",226.25,227.0,222.81,225.53,1420100.0],["2019-12-03",222.57,223.99,220.9,223.19,1465000.0],["2019-12-04",225.0,226.33,223.48,225.58,1555500.0],["2019-12-05",227.5,230.82,226.28,230.79,1388900.0],["2019-12-06",232.56,233.12,229.06,229.38,1921700.0],["2019-12-09",232.03,233.53,230.23,230.88,2131300.0],["2019-12-10",231.67,231.7,227.07,229.65,2920200.0],["2019-12-11",229.9,235.5,228.0,233.19,5272000.0],["2019-12-12",226.05,228.82,218.18,224.47,11270200.0],["2019-12-13",220.43,225.5,218.81,223.55,5234700.0],["2019-12-16",224.72,227.32,223.76,225.35,2771000.0],["2019-12-17",225.83,226.44,221.46,222.98,2310300.0],["2019-12-18",223.97,225.6,223.3,224.31,2071200.0],["2019-12-19",223.79,224.75,222.27,224.13,1808600.0],["2019-12-20",224.69,230.57,224.39,230.29,3295500.0],["2019-12-23",230.8,231.14,227.07,228.13,1453000.0],["2019-12-24",228.47,229.41,227.11,229.03,613600.0],["2019-12-26",229.39,233.42,229.31,231.17,1790500.0],["2019-12-27",232.56,232.79,229.76,230.02,1515700.0],["2019-12-30",229.8,231.75,227.53,230.83,1204300.0],["2019-12-31",231.14,232.0,229.67,231.67,943200.0],["2020-01-02",232.9,233.47,231.77,233.42,1449300.0],["2020-01-03",231.24,234.5,230.23,232.64,1315400.0],["2020-01-06",231.49,235.53,230.8,235.43,1460700.0],["2020-01-07",235.5,236.85,233.34,233.7,1367900.0],["2020-01-08",234.88,238.01,234.01,237.27,1883900.0],["2020-01-09",239.22,239.47,235.29,235.9,1141300.0],["2020-01-10",236.21,236.28,233.26,234.84,1178100.0],["2020-01-13",238.57,245.35,238.11,245.18,4118600.0],["2020-01-14",246.28,247.51,243.45,243.77,1644000.0],["2020-01-15",245.15,246.04,243.39,243.49,996800.0],["2020-01-16",245.0,245.52,241.79,243.71,1409700.0],["2020-01-17",245.51,245.73,241.15,241.25,1335400.0],["2020-01-21",241.43,243.48,240.0,242.52,1604700.0],["2020-01-22",243.3,246.02,243.06,244.3,1205800.0],["2020-01-23",242.62,244.28,241.5,243.06,868700.0],["2020-01-24",243.74,245.06,239.27,240.35,938200.0],["2020-01-27",233.8,237.87,231.84,236.74,1292000.0],["2020-01-28",238.66,240.19,236.33,239.35,971400.0],["2020-01-29",240.32,244.33,238.77,243.66,998200.0],["2020-01-30",241.84,244.0,240.9,243.77,770900.0],["2020-01-31",243.48,243.58,239.3,239.39,1391600.0],["2020-02-03",240.18,247.7,240.18,246.37,1792000.0],["2020-02-04",249.85,250.1,247.66,247.99,1354900.0],["2020-02-05",249.15,249.71,243.56,243.9,1518600.0],["2020-02-06",244.35,244.53,242.79,243.78,1155900.0],["2020-02-07",243.77,246.89,242.17,243.51,1087600.0],["2020-02-10",244.02,249.74,244.02,248.54,1192100.0],["2020-02-11",249.34,252.39,248.34,251.58,1014700.0],["2020-02-12",252.11,254.16,250.78,253.94,658100.0],["2020-02-13",253.41,256.8,252.37,253.86,905300.0],["2020-02-14",254.68,256.0,253.15,254.41,950700.0],["2020-02-18",254.01,259.74,253.66,259.23,1273700.0],["2020-02-19",261.0,263.5,259.81,262.51,908000.0],["2020-02-20",262.93,266.2,258.75,263.68,1518400.0],["2020-02-21",263.0,265.1,253.8,255.9,1587700.0],["2020-02-24",245.39,247.87,235.69,246.21,1875000.0],["2020-02-25",248.38,250.45,237.05,238.81,1550900.0],["2020-02-26",239.15,244.13,237.04,238.56,1219000.0],["2020-02-27",230.44,232.48,220.21,220.7,2834900.0],["2020-02-28",210.0,217.7,208.9,217.41,3747900.0],["2020-03-02",219.19,229.21,216.49,228.9,2333900.0],["2020-03-03",228.87,235.42,225.96,227.13,3570700.0],["2020-03-04",231.51,232.88,221.24,231.62,1723700.0],["2020-03-05",225.4,227.38,216.15,221.19,2005000.0],["2020-03-06",213.26,223.35,212.24,218.55,2494400.0],["2020-03-09",202.0,208.33,194.24,199.77,2292500.0],["2020-03-10",206.37,206.99,197.11,204.12,2274000.0],["2020-03-11",199.39,201.49,191.39,193.74,2114700.0],["2020-03-12",179.45,180.33,167.33,169.13,3906800.0],["2020-03-13",175.9,176.79,162.32,176.75,2933300.0],["2020-03-16",155.49,155.89,138.29,138.98,4568200.0],["2020-03-17",141.7,156.8,136.09,144.88,3764700.0],["2020-03-18",135.12,140.64,128.85,140.36,3809600.0],["2020-03-19",136.33,162.78,136.33,154.86,2989600.0],["2020-03-20",163.51,182.53,162.6,165.01,5338000.0],["2020-03-23",165.55,180.36,165.05,172.3,4267500.0],["2020-03-24",183.25,194.9,180.1,192.74,2912900.0],["2020-03-25",195.5,202.86,192.43,193.62,3336400.0],["2020-03-26",197.05,202.84,189.05,200.8,4117800.0],["2020-03-27",192.5,195.55,184.06,188.84,3572100.0],["2020-03-30",188.5,196.96,183.03,193.94,2197800.0],["2020-03-31",193.03,194.2,188.19,189.55,2027200.0],["2020-04-01",181.53,187.28,181.53,183.5,1767800.0],["2020-04-02",182.0,185.5,177.77,185.49,2311300.0],["2020-04-03",184.71,184.77,179.1,181.25,2208300.0],["2020-04-06",188.22,195.7,185.75,194.95,2479100.0],["2020-04-07",202.48,203.44,194.7,194.92,2228500.0],["2020-04-08",196.8,200.5,194.33,196.01,1243300.0],["2020-04-09",199.64,206.0,198.48,203.51,1898300.0],["2020-04-13",202.76,203.44,197.66,199.27,1008500.0],["2020-04-14",203.72,206.77,201.58,205.18,1842400.0],["2020-04-15",200.2,208.5,199.6,207.95,1888900.0],["2020-04-16",210.0,214.43,207.68,209.19,2187000.0],["2020-04-17",215.25,226.42,213.52,225.86,3555200.0],["2020-04-20",222.79,224.51,216.79,218.59,2086100.0],["2020-04-21",215.0,216.55,206.5,206.72,2145200.0],["2020-04-22",210.91,214.22,210.01,212.09,1349800.0],["2020-04-23",212.39,216.72,210.42,211.64,1102600.0],["2020-04-24",213.76,216.5,212.1,214.55,1520800.0],["2020-04-27",217.6,227.87,216.38,226.89,2227100.0],["2020-04-28",231.3,231.95,224.19,224.47,1340000.0],["2020-04-29",229.84,237.49,227.51,232.43,1393300.0],["2020-04-30",229.72,231.55,223.48,223.48,1591200.0],["2020-05-01",219.11,220.46,216.2,218.69,1744600.0],["2020-05-04",215.08,218.84,213.97,218.69,1059700.0],["2020-05-05",221.72,222.0,216.18,218.21,1298900.0],["2020-05-06",218.99,225.0,218.97,223.18,1229600.0],["2020-05-07",224.53,228.59,220.57,225.99,1700200.0],["2020-05-08",229.0,238.32,228.5,237.99,2036900.0],["2020-05-11",237.57,246.84,234.53,245.62,1952100.0],["2020-05-12",247.07,248.75,242.34,242.6,1924600.0],["2020-05-13",242.25,243.1,225.89,229.39,2240100.0],["2020-05-14",226.56,237.74,225.81,237.57,1453700.0],["2020-05-15",234.89,247.54,234.01,247.09,1750800.0],["2020-05-18",253.73,259.61,252.03,255.65,2318200.0],["2020-05-19",256.89,257.38,251.03,251.41,1480500.0],["2020-05-20",256.1,259.6,255.18,258.38,1095900.0],["2020-05-21",259.37,268.27,257.57,267.53,1808400.0],["2020-05-22",268.7,277.02,267.02,276.73,2073900.0],["2020-05-26",282.55,284.92,279.31,281.41,2118500.0],["2020-05-27",281.38,282.9,271.6,281.5,2158700.0],["2020-05-28",281.47,291.31,277.52,284.42,2307900.0],["2020-05-29",285.91,301.49,284.15,300.1,4871000.0],["2020-06-01",299.77,310.22,297.25,308.69,2390200.0],["2020-06-02",305.51,314.87,302.01,312.3,2872000.0],["2020-06-03",313.06,324.7,312.5,323.74,2760300.0],["2020-06-04",321.5,323.52,313.5,317.42,2752000.0],["2020-06-05",319.16,323.8,317.0,319.78,2385300.0],["2020-06-08",322.06,322.63,312.73,315.3,2588500.0],["2020-06-09",313.2,318.9,307.8,316.4,2375200.0],["2020-06-10",318.6,324.76,316.54,323.25,1746800.0],["2020-06-11",314.37,321.1,306.63,308.12,3659600.0],["2020-06-12",302.84,308.38,289.55,296.36,7634500.0],["2020-06-15",289.17,303.25,288.61,303.05,2256900.0],["2020-06-16",310.79,312.8,303.27,310.61,2106000.0],["2020-06-17",313.0,313.83,302.57,303.69,1720300.0],["2020-06-18",303.99,305.66,299.0,302.98,1573700.0],["2020-06-19",306.98,307.01,295.29,297.38,2299800.0],["2020-06-22",298.01,306.57,293.85,304.69,1580300.0],["2020-06-23",308.01,310.21,300.73,301.16,1392100.0],["2020-06-24",299.48,303.15,290.52,295.22,1595000.0],["2020-06-25",294.3,295.26,288.5,295.13,1268000.0],["2020-06-26",293.8,295.1,288.11,289.53,1700800.0],["2020-06-29",290.11,295.67,284.29,294.35,1860900.0],["2020-06-30",305.0,318.32,304.2,312.01,5473600.0],["2020-07-01",314.5,316.99,306.36,308.62,1767500.0],["2020-07-02",312.15,312.59,302.5,304.77,1885100.0],["2020-07-06",309.0,316.12,308.6,314.35,2557900.0],["2020-07-07",313.12,313.13,306.31,306.74,1337000.0],["2020-07-08",310.88,311.25,306.58,309.88,1269300.0],["2020-07-09",309.8,319.11,303.68,315.08,3287300.0],["2020-07-10",316.64,317.97,308.12,314.39,1755600.0],["2020-07-13",316.75,321.82,304.54,305.15,2212300.0],["2020-07-14",303.53,309.45,295.01,308.32,2051200.0],["2020-07-15",308.59,314.0,304.14,312.51,1653600.0],["2020-07-16",308.5,315.21,306.78,313.08,1185300.0],["2020-07-17",315.02,319.04,310.86,316.82,1674000.0],["2020-07-20",319.14,329.85,317.0,326.84,1996500.0],["2020-07-21",330.36,330.9,324.07,325.39,1471100.0],["2020-07-22",325.89,329.48,322.53,326.72,901500.0],["2020-07-23",327.16,337.57,316.0,320.01,2592500.0],["2020-07-24",316.26,325.71,313.62,321.5,1441900.0],["2020-07-27",324.28,333.18,323.04,331.55,2029300.0],["2020-07-28",331.22,333.88,321.91,322.64,1534100.0],["2020-07-29",322.2,329.5,321.5,325.74,1318800.0],["2020-07-30",322.3,325.38,316.99,323.66,1225400.0],["2020-07-31",326.17,326.28,319.6,325.59,1282500.0],["2020-08-03",327.99,331.17,324.01,328.59,1362500.0],["2020-08-04",327.93,330.39,324.32,328.21,1046700.0],["2020-08-05",330.94,343.59,328.27,340.42,2187200.0],["2020-08-06",342.32,343.09,334.12,339.18,1153200.0],["2020-08-07",339.08,343.74,336.51,342.12,1580200.0],["2020-08-10",342.47,347.35,337.39,344.32,1611900.0],["2020-08-11",344.32,344.78,334.87,335.37,1518800.0],["2020-08-12",338.0,346.43,337.79,345.33,1294400.0],["2020-08-13",349.99,354.59,346.27,350.29,1439600.0],["2020-08-14",350.15,351.69,345.03,349.12,877300.0],["2020-08-17",350.49,355.82,350.0,354.87,729600.0],["2020-08-18",358.07,360.77,352.45,358.78,1013000.0],["2020-08-19",360.58,364.89,356.17,360.84,920600.0],["2020-08-20",358.18,367.94,356.3,366.42,1078300.0],["2020-08-21",367.45,369.77,364.55,368.75,847400.0],["2020-08-24",372.2,377.84,369.4,376.31,1565400.0],["2020-08-25",376.51,380.59,372.21,378.5,1064100.0],["2020-08-26",381.41,383.2,376.67,381.5,1021800.0],["2020-08-27",384.0,384.05,373.89,374.84,1693900.0],["2020-08-28",377.0,380.92,376.13,377.48,1257100.0],["2020-08-31",377.5,379.31,372.5,375.67,1672000.0],["2020-09-01",376.6,391.38,373.56,391.16,1363100.0],["2020-09-02",398.11,399.9,387.08,398.29,1631300.0],["2020-09-03",393.39,396.83,376.37,377.87,2412900.0],["2020-09-04",372.39,376.4,345.97,361.41,3111700.0],["2020-09-08",351.01,365.0,348.5,349.8,3512500.0],["2020-09-09",334.83,334.92,315.25,323.93,8543100.0],["2020-09-10",326.9,336.28,317.67,320.0,3416600.0],["2020-09-11",323.0,323.0,308.63,313.39,3090400.0],["2020-09-14",315.99,317.75,311.13,313.82,1775600.0],["2020-09-15",318.33,319.0,312.68,315.49,1836700.0],["2020-09-16",316.32,317.43,309.58,309.99,1689900.0],["2020-09-17",304.15,308.84,301.55,303.11,2258100.0],["2020-09-18",304.73,304.8,290.57,294.76,3042800.0],["2020-09-21",289.65,295.68,287.21,295.56,2257300.0],["2020-09-22",297.62,314.15,296.77,313.6,4030400.0],["2020-09-23",325.34,331.85,313.79,316.77,4646000.0],["2020-09-24",312.89,320.92,303.21,315.58,2451300.0],["2020-09-25",315.61,316.5,308.59,315.35,1788000.0],["2020-09-28",317.88,319.29,310.6,318.73,1448500.0],["2020-09-29",318.74,325.24,315.97,323.67,1342200.0],["2020-09-30",328.8,334.34,326.81,329.37,2001800.0],["2020-10-01",334.01,343.27,332.62,341.05,1715900.0],["2020-10-02",333.0,339.26,327.73,332.67,1848400.0],["2020-10-05",334.0,337.97,327.03,337.87,1397600.0],["2020-10-06",335.66,339.49,327.39,329.29,1575500.0],["2020-10-07",333.38,339.2,333.1,338.91,1225800.0],["2020-10-08",343.9,343.94,337.17,337.94,1077500.0],["2020-10-09",340.81,349.35,338.4,346.46,1726000.0],["2020-10-12",351.2,351.55,342.83,348.0,1236500.0],["2020-10-13",350.0,359.24,348.2,356.29,1402000.0],["2020-10-14",358.89,358.89,346.31,352.07,1127800.0],["2020-10-15",345.12,354.73,345.0,353.61,761800.0],["2020-10-16",356.15,358.57,348.29,349.95,868900.0],["2020-10-19",351.0,352.31,336.05,336.46,1367200.0],["2020-10-20",338.26,338.63,329.88,330.04,1276800.0],["2020-10-21",331.16,336.66,325.16,325.5,1623700.0],["2020-10-22",326.53,327.37,316.48,325.67,1847000.0],["2020-10-23",327.01,334.19,322.82,333.92,1164100.0],["2020-10-26",336.1,340.85,325.65,331.6,1416700.0],["2020-10-27",332.88,337.29,330.51,333.81,891700.0],["2020-10-28",330.39,333.0,326.26,329.51,1088500.0],["2020-10-29",332.98,335.2,326.42,330.15,803400.0],["2020-10-30",326.69,328.67,314.63,319.29,1398200.0],["2020-11-02",321.02,324.23,307.81,315.5,1327300.0],["2020-11-03",317.5,328.86,312.05,327.13,1196400.0],["2020-11-04",336.75,342.25,331.08,340.18,1381500.0],["2020-11-05",345.21,348.51,338.25,347.18,1187500.0],["2020-11-06",348.15,349.64,343.02,343.8,990000.0],["2020-11-09",351.5,353.93,326.65,326.96,1882500.0],["2020-11-10",326.18,328.52,311.04,322.19,1520100.0],["2020-11-11",325.61,337.86,322.19,336.68,984500.0],["2020-11-12",335.0,338.9,328.57,329.91,897000.0],["2020-11-13",330.5,332.65,324.5,325.45,792100.0],["2020-11-16",324.02,333.76,322.17,331.77,915800.0],["2020-11-17",331.0,340.7,327.21,338.4,799800.0],["2020-11-18",339.81,342.59,333.85,336.93,917700.0],["2020-11-19",336.32,345.36,332.16,344.6,898100.0],["2020-11-20",342.7,349.98,340.3,345.74,843200.0],["2020-11-23",348.45,351.41,343.62,348.53,805700.0],["2020-11-24",350.57,352.0,344.41,349.55,678100.0],["2020-11-25",350.0,358.25,348.18,357.8,1085600.0],["2020-11-27",361.66,365.78,358.01,365.39,847800.0],["2020-11-30",367.78,371.98,357.49,370.22,1632200.0],["2020-12-01",373.21,379.69,370.44,377.52,1510600.0],["2020-12-02",375.69,381.37,371.58,372.6,1090200.0],["2020-12-03",374.21,383.54,373.38,375.42,1524000.0],["2020-12-04",378.87,380.25,374.36,377.06,1267800.0],["2020-12-07",376.3,376.55,366.66,371.48,2041800.0],["2020-12-08",372.03,375.67,367.0,371.07,1569200.0],["2020-12-09",374.51,378.5,361.84,363.56,1722300.0],["2020-12-10",367.02,370.68,359.78,369.07,2700600.0],["2020-12-11",366.33,366.57,343.28,344.32,6440600.0],["2020-12-14",344.0,354.83,337.07,352.37,2712300.0],["2020-12-15",355.94,360.81,353.62,356.07,2078600.0],["2020-12-16",357.21,363.5,351.57,363.1,2086700.0],["2020-12-17",367.0,387.37,363.99,386.07,3870300.0],["2020-12-18",387.06,387.22,373.18,378.05,2698300.0],["2020-12-21",373.36,377.77,369.46,373.4,1714600.0],["2020-12-22",373.75,375.0,357.52,360.07,2334000.0],["2020-12-23",363.0,363.99,354.91,355.13,1348800.0],["2020-12-24",355.0,356.39,350.45,351.42,757800.0],["2020-12-28",355.19,355.19,345.5,351.36,1353000.0],["2020-12-29",353.76,354.22,343.67,353.22,1227100.0],["2020-12-30",355.0,356.0,349.8,350.78,1197000.0],["2020-12-31",349.28,351.81,346.76,348.03,792000.0],["2021-01-04",351.67,356.83,346.41,356.4,2015300.0],["2021-01-05",357.89,369.44,357.38,366.5,2122900.0],["2021-01-06",362.11,367.6,357.48,363.25,1170800.0],["2021-01-07",366.87,374.2,364.6,367.29,1103000.0],["2021-01-08",367.36,370.54,362.59,365.46,994900.0],["2021-01-11",354.13,373.08,352.34,361.66,1754000.0],["2021-01-12",361.6,362.25,351.14,356.93,1628000.0],["2021-01-13",357.75,359.01,350.5,352.14,1108700.0],["2021-01-14",352.3,357.59,347.51,347.73,1047700.0],["2021-01-15",347.0,347.2,337.43,344.5,1401200.0],["2021-01-19",346.49,348.55,340.15,342.25,1200100.0],["2021-01-20",344.91,357.13,343.81,355.12,1311000.0],["2021-01-21",356.76,358.05,348.8,349.22,840900.0],["2021-01-22",349.15,350.17,344.42,346.37,651600.0],["2021-01-25",347.14,350.0,335.0,339.99,1784500.0],["2021-01-26",340.5,340.5,328.65,330.56,1962300.0],["2021-01-27",325.5,331.49,312.9,329.51,2104000.0],["2021-01-28",330.8,336.5,328.7,330.24,1673400.0],["2021-01-29",327.85,330.81,322.01,328.68,1258000.0],["2021-02-01",329.38,334.22,324.4,333.47,1410700.0],["2021-02-02",335.82,344.33,334.67,343.92,1154200.0],["2021-02-03",344.99,345.0,331.52,332.39,1367900.0],["2021-02-04",335.34,340.0,334.35,338.59,1143200.0],["2021-02-05",340.2,340.2,332.91,334.08,1226700.0],["2021-02-08",335.95,342.43,334.12,339.71,1039200.0],["2021-02-09",336.65,342.33,334.15,340.69,948100.0],["2021-02-10",341.2,344.91,338.01,341.39,919100.0],["2021-02-11",344.72,347.0,340.86,345.89,950400.0],["2021-02-12",345.01,345.67,339.25,342.86,829500.0],["2021-02-16",344.19,345.0,339.23,339.85,862000.0],["2021-02-17",338.07,338.59,331.19,337.52,869100.0],["2021-02-18",334.85,338.42,325.75,336.83,1242800.0],["2021-02-19",337.0,338.19,331.12,332.23,1171800.0],["2021-02-22",328.81,328.81,319.31,321.49,1324400.0],["2021-02-23",315.77,325.51,304.87,322.85,1948100.0],["2021-02-24",318.79,321.18,312.51,317.7,1127900.0],["2021-02-25",316.2,326.19,308.58,310.12,1278400.0],["2021-02-26",312.35,316.58,306.4,311.68,1460800.0],["2021-03-01",313.09,317.35,312.11,314.83,1315000.0],["2021-03-02",316.51,321.25,312.1,317.47,1371100.0],["2021-03-03",313.69,315.75,295.68,295.99,2479200.0],["2021-03-04",296.41,299.28,280.48,285.14,3084200.0],["2021-03-05",290.45,293.82,269.28,293.24,2596200.0],["2021-03-08",291.17,295.87,288.05,288.94,1966500.0],["2021-03-09",296.95,304.85,294.78,298.35,1585200.0],["2021-03-10",302.07,311.41,299.19,309.0,2368300.0],["2021-03-11",313.53,315.34,308.74,310.34,1804500.0],["2021-03-12",304.46,307.7,299.01,306.08,1260700.0],["2021-03-15",306.73,314.57,304.17,314.32,875200.0],["2021-03-16",315.55,316.89,305.7,308.75,1145600.0],["2021-03-17",303.89,316.59,303.89,315.22,1022000.0],["2021-03-18",311.17,316.2,305.28,306.35,1109900.0],["2021-03-19",305.37,312.48,303.51,308.71,1623600.0],["2021-03-22",309.59,316.52,308.76,313.6,889300.0],["2021-03-23",314.22,321.3,312.9,314.03,1155200.0],["2021-03-24",316.3,319.7,306.68,307.31,1039300.0],["2021-03-25",303.56,307.85,298.54,306.21,1326800.0],["2021-03-26",302.61,314.15,302.48,314.0,1109400.0],["2021-03-29",317.46,319.8,310.25,316.16,1475100.0],["2021-03-30",314.52,320.58,311.44,317.09,2537100.0],["2021-03-31",307.65,311.69,300.05,306.71,4932400.0],["2021-04-01",308.29,308.79,300.32,301.07,2987500.0],["2021-04-05",302.86,302.86,295.89,298.75,2156400.0],["2021-04-06",300.38,309.33,298.02,308.52,2004800.0],["2021-04-07",306.87,311.32,304.75,306.04,1162200.0],["2021-04-08",309.97,313.88,308.11,312.56,1550000.0],["2021-04-09",311.45,319.3,310.6,318.12,1357900.0],["2021-04-12",317.78,324.26,314.36,323.87,1246900.0],["2021-04-13",322.67,324.42,318.57,324.0,1077400.0],["2021-04-14",323.86,325.0,321.22,323.0,1060500.0],["2021-04-15",324.54,328.4,323.4,325.83,1058100.0],["2021-04-16",325.51,325.73,321.51,324.1,923200.0],["2021-04-19",321.48,324.97,321.48,322.27,1062600.0],["2021-04-20",322.8,323.65,314.83,316.29,868200.0],["2021-04-21",316.9,326.68,316.7,326.68,1243800.0],["2021-04-22",326.18,338.88,326.18,338.75,2146700.0],["2021-04-23",338.61,342.46,336.71,340.98,1641400.0],["2021-04-26",340.61,341.12,334.84,337.8,787300.0],["2021-04-27",338.0,341.48,336.2,339.28,617600.0],["2021-04-28",339.27,342.0,335.59,338.06,626000.0],["2021-04-29",340.84,347.0,339.17,342.9,1067300.0],["2021-04-30",342.86,344.45,334.99,335.27,1091600.0],["2021-05-03",336.47,337.02,332.76,335.38,757000.0],["2021-05-04",330.0,331.99,321.88,324.9,1025400.0],["2021-05-05",326.86,330.74,321.02,322.09,823800.0],["2021-05-06",320.5,323.77,317.29,321.28,742000.0],["2021-05-07",322.03,331.55,322.03,330.24,859900.0],["2021-05-10",330.0,331.65,324.15,324.26,856900.0],["2021-05-11",318.69,323.77,316.4,322.04,1200000.0],["2021-05-12",317.02,321.7,304.3,305.21,1312800.0],["2021-05-13",307.78,311.04,304.0,307.93,854300.0],["2021-05-14",309.42,316.77,309.0,314.65,606400.0],["2021-05-17",311.5,314.65,309.12,314.54,631800.0],["2021-05-18",314.3,316.58,310.79,312.03,653600.0],["2021-05-19",307.46,310.92,304.38,310.31,737700.0],["2021-05-20",310.91,320.04,310.72,319.17,846200.0],["2021-05-21",322.87,322.87,310.41,313.2,1186900.0],["2021-05-24",315.24,320.4,313.5,318.19,735700.0],["2021-05-25",320.84,324.55,318.82,324.11,967700.0],["2021-05-26",325.91,330.03,324.37,329.76,1049600.0],["2021-05-27",327.52,331.4,323.72,328.11,1744100.0],["2021-05-28",330.52,330.52,323.0,323.13,909400.0],["2021-06-01",322.44,323.39,315.9,318.62,1318200.0],["2021-06-02",319.91,321.71,315.79,320.78,1124900.0],["2021-06-03",318.63,320.92,313.06,317.36,1954900.0],["2021-06-04",321.86,331.03,318.5,329.52,2591100.0],["2021-06-07",330.53,338.2,330.11,331.61,1444400.0],["2021-06-08",334.87,335.49,328.33,331.0,1134100.0],["2021-06-09",331.09,331.77,325.6,327.22,861400.0],["2021-06-10",329.02,332.76,327.51,329.8,671500.0],["2021-06-11",331.1,338.69,329.54,338.3,957700.0],["2021-06-14",340.77,347.24,335.2,337.62,895800.0],["2021-06-15",336.39,336.57,333.42,335.19,644600.0],["2021-06-16",337.52,339.14,333.47,337.26,841200.0],["2021-06-17",335.15,351.1,334.5,349.4,2003600.0],["2021-06-18",346.21,351.26,343.49,347.57,1509700.0],["2021-06-21",348.17,354.49,345.72,352.29,829000.0],["2021-06-22",352.28,360.25,352.05,359.11,921600.0],["2021-06-23",358.26,362.17,357.02,359.4,684500.0],["2021-06-24",362.84,364.96,361.17,361.91,768200.0],["2021-06-25",365.0,371.0,361.0,363.69,1707700.0],["2021-06-28",365.06,367.79,363.52,363.79,1222100.0],["2021-06-29",363.79,368.32,363.15,366.66,648800.0],["2021-06-30",366.34,367.25,364.49,364.97,663900.0],["2021-07-01",363.79,366.51,361.51,364.23,880800.0],["2021-07-02",365.87,369.55,365.51,368.47,697300.0],["2021-07-06",369.95,372.41,364.74,371.37,948000.0],["2021-07-07",374.0,378.0,371.26,377.82,836800.0],["2021-07-08",370.68,375.15,368.68,373.53,795500.0],["2021-07-09",373.91,378.43,372.77,377.42,671400.0],["2021-07-12",375.93,378.0,366.58,368.91,806000.0],["2021-07-13",367.04,372.62,365.88,370.77,647000.0],["2021-07-14",377.34,385.9,375.83,376.99,2119400.0],["2021-07-15",379.61,380.82,370.38,376.17,1186200.0],["2021-07-16",376.41,378.5,370.98,371.69,623700.0],["2021-07-19",367.78,373.72,364.51,373.04,903900.0],["2021-07-20",375.27,387.92,373.56,383.3,1637800.0],["2021-07-21",383.2,386.37,380.5,383.62,682400.0],["2021-07-22",383.75,397.5,383.75,395.85,1196500.0],["2021-07-23",394.99,405.95,394.13,402.79,1214700.0],["2021-07-26",402.57,405.94,392.54,395.44,799200.0],["2021-07-27",394.27,394.27,385.74,391.43,652300.0],["2021-07-28",392.35,394.77,389.13,393.09,511500.0],["2021-07-29",394.54,406.24,394.32,402.87,1052000.0],["2021-07-30",399.14,403.21,397.83,400.17,563800.0],["2021-08-02",402.77,406.21,399.58,402.65,511900.0],["2021-08-03",402.76,409.25,402.76,407.51,575000.0],["2021-08-04",409.0,413.49,408.12,410.47,593200.0],["2021-08-05",411.0,415.34,410.63,414.39,553700.0],["2021-08-06",412.44,413.0,406.53,408.52,609100.0],["2021-08-09",409.09,410.65,406.76,407.64,546300.0],["2021-08-10",407.33,411.54,404.58,405.87,602100.0],["2021-08-11",406.26,413.49,405.87,408.82,567500.0],["2021-08-12",407.52,410.04,406.39,408.91,397400.0],["2021-08-13",409.0,409.14,403.17,408.72,429300.0],["2021-08-16",406.25,407.57,400.37,407.42,572900.0],["2021-08-17",403.12,403.25,388.2,392.48,1099100.0],["2021-08-18",392.6,397.35,390.99,391.38,512600.0],["2021-08-19",385.5,399.0,384.36,396.49,840900.0],["2021-08-20",395.92,398.2,391.58,397.83,635300.0],["2021-08-23",398.57,406.32,396.56,404.36,546300.0],["2021-08-24",403.5,406.83,402.0,405.8,491000.0],["2021-08-25",404.85,409.04,402.65,408.32,506100.0],["2021-08-26",408.54,408.54,402.0,404.44,469000.0],["2021-08-27",403.76,409.34,402.83,405.97,465800.0],["2021-08-30",406.44,417.85,406.41,414.52,857700.0],["2021-08-31",413.97,413.97,397.36,400.17,1275500.0],["2021-09-01",400.71,401.95,393.68,395.53,966300.0],["2021-09-02",398.24,398.85,386.51,388.37,884200.0],["2021-09-03",388.27,390.77,385.12,388.33,712300.0],["2021-09-07",394.88,394.95,383.01,386.46,1080300.0],["2021-09-08",384.95,386.28,376.37,380.85,2878300.0],["2021-09-09",433.73,434.22,420.27,420.71,7789600.0],["2021-09-10",424.0,430.05,417.09,425.58,2150600.0],["2021-09-13",428.31,428.31,418.99,425.12,1244600.0],["2021-09-14",426.74,427.69,419.39,420.5,853700.0],["2021-09-15",420.94,421.02,414.09,418.95,818700.0],["2021-09-16",417.21,429.8,417.21,426.44,978600.0],["2021-09-17",428.4,432.74,424.3,426.55,1546500.0],["2021-09-20",418.1,425.3,412.49,419.53,971500.0],["2021-09-21",422.39,426.7,419.55,424.19,610900.0],["2021-09-22",425.12,431.28,422.01,431.18,948500.0],["2021-09-23",433.0,437.32,430.0,431.91,1490100.0],["2021-09-24",427.44,433.61,424.07,432.61,873300.0],["2021-09-27",430.48,434.93,427.81,430.72,698100.0],["2021-09-28",427.89,429.45,413.7,414.54,1149400.0],["2021-09-29",418.07,419.0,408.5,410.22,898900.0],["2021-09-30",410.28,411.3,403.32,404.7,798400.0],["2021-10-01",407.52,408.19,399.38,401.37,787700.0],["2021-10-04",401.31,401.46,390.42,392.57,956600.0],["2021-10-05",399.07,404.81,396.68,397.12,818300.0],["2021-10-06",392.66,400.68,392.52,398.13,810700.0],["2021-10-07",401.01,408.61,398.4,399.72,708700.0],["2021-10-08",401.41,401.76,393.72,397.22,560500.0],["2021-10-11",399.4,399.4,385.61,386.04,790400.0],["2021-10-12",388.44,389.74,383.24,384.57,828100.0],["2021-10-13",390.37,402.07,388.33,400.71,1450500.0],["2021-10-14",404.48,410.68,402.08,406.99,708700.0],["2021-10-15",408.09,409.41,403.0,403.51,815500.0],["2021-10-18",401.25,417.62,400.3,417.38,647700.0],["2021-10-19",417.64,420.58,414.32,416.64,493600.0],["2021-10-20",419.66,423.9,413.66,414.4,524600.0],["2021-10-21",416.27,424.85,416.14,424.04,566800.0],["2021-10-22",422.49,424.57,418.9,421.73,444600.0],["2021-10-25",423.74,430.0,423.03,427.94,636700.0],["2021-10-26",431.0,435.0,427.11,432.73,629900.0],["2021-10-27",432.95,438.36,428.0,433.7,533700.0],["2021-10-28",435.31,443.6,435.31,443.46,687400.0],["2021-10-29",446.62,467.04,446.08,466.01,1346200.0],["2021-11-01",468.0,469.44,456.1,458.88,788700.0],["2021-11-02",461.5,470.11,460.77,464.64,676700.0],["2021-11-03",466.13,469.1,462.16,467.48,561800.0],["2021-11-04",469.93,478.66,469.02,473.94,676700.0],["2021-11-05",474.28,477.38,465.78,467.91,817600.0],["2021-11-08",471.82,471.82,456.76,466.14,736300.0],["2021-11-09",466.84,471.84,465.3,470.24,613600.0],["2021-11-10",464.55,467.56,453.85,457.36,647500.0],["2021-11-11",461.5,462.91,452.51,453.0,507000.0],["2021-11-12",457.44,457.44,450.61,452.59,721600.0],["2021-11-15",455.75,464.67,454.66,461.96,737600.0],["2021-11-16",464.51,485.83,463.73,477.91,1390100.0],["2021-11-17",476.78,477.8,465.34,465.84,866700.0],["2021-11-18",469.0,474.06,462.05,473.24,750300.0],["2021-11-19",474.35,478.28,469.09,473.0,872300.0],["2021-11-22",473.43,473.43,458.27,460.93,795800.0],["2021-11-23",460.71,465.39,454.78,458.76,600200.0],["2021-11-24",452.51,458.39,446.58,457.86,633500.0],["2021-11-26",460.18,462.11,453.64,456.58,418700.0],["2021-11-29",458.5,466.72,455.5,463.26,758900.0],["2021-11-30",463.19,468.77,452.2,454.41,1266300.0],["2021-12-01",459.55,467.98,447.96,448.43,892200.0],["2021-12-02",447.5,454.0,441.4,450.68,833000.0],["2021-12-03",453.43,454.94,430.67,435.72,1279200.0],["2021-12-06",435.72,436.54,413.06,423.54,1479900.0],["2021-12-07",434.97,442.5,431.66,434.95,1223400.0],["2021-12-08",434.95,436.38,421.47,426.0,1858600.0],["2021-12-09",426.81,427.47,415.84,416.92,3002100.0],["2021-12-10",410.0,421.39,402.32,409.58,2641100.0],["2021-12-13",412.67,414.88,401.48,403.75,1142000.0],["2021-12-14",398.28,399.82,391.0,395.09,1431900.0],["2021-12-15",394.08,405.0,385.15,402.48,1901300.0],["2021-12-16",402.48,404.43,386.45,390.62,1718400.0],["2021-12-17",384.15,388.51,378.5,384.66,2066000.0],["2021-12-20",382.62,382.95,366.45,370.57,2210800.0],["2021-12-21",376.07,385.22,375.07,383.31,1664500.0],["2021-12-22",385.27,390.91,383.52,388.79,1104900.0],["2021-12-23",389.01,392.53,383.47,391.56,906600.0],["2021-12-27",392.98,401.92,392.98,400.75,926700.0],["2021-12-28",405.96,406.0,400.0,400.07,953600.0],["2021-12-29",400.3,403.0,400.0,401.0,742600.0],["2021-12-30",401.52,405.4,398.5,398.69,936500.0],["2021-12-31",400.0,401.97,391.27,391.45,1066000.0],["2022-01-03",392.2,394.49,380.61,387.56,1321900.0],["2022-01-04",387.24,389.71,376.01,380.82,1199600.0],["2022-01-05",381.16,381.16,362.21,362.48,1543600.0],["2022-01-06",358.93,371.42,355.68,368.77,1660200.0],["2022-01-07",366.04,366.99,354.32,355.21,2212200.0],["2022-01-10",329.95,349.58,323.5,348.43,4235900.0],["2022-01-11",345.81,347.49,337.05,346.75,1703100.0],["2022-01-12",348.86,354.44,345.48,352.72,1461600.0],["2022-01-13",353.9,354.85,335.73,336.27,1479400.0],["2022-01-14",333.5,335.48,325.73,328.98,1850400.0],["2022-01-18",325.07,336.33,324.0,332.53,1376300.0],["2022-01-19",334.38,338.1,329.02,330.95,997000.0],["2022-01-20",334.5,340.29,321.65,322.53,1362500.0],["2022-01-21",321.5,324.0,312.66,313.02,1731600.0],["2022-01-24",308.19,322.39,296.19,321.62,2444700.0],["2022-01-25",313.01,315.8,305.12,308.83,1347900.0],["2022-01-26",313.5,319.76,299.17,302.76,1457500.0],["2022-01-27",307.84,312.43,304.45,306.52,1421800.0],["2022-01-28",303.26,316.33,301.6,315.91,1348400.0],["2022-01-31",317.34,334.08,316.41,333.76,1903700.0],["2022-02-01",335.48,346.13,333.39,344.91,1818600.0],["2022-02-02",348.86,353.62,344.4,349.19,2267600.0],["2022-02-03",338.0,345.48,329.25,330.35,1664300.0],["2022-02-04",329.75,339.52,329.75,336.37,949900.0],["2022-02-07",336.37,338.81,327.81,332.2,840300.0],["2022-02-08",331.69,336.14,327.65,334.4,665500.0],["2022-02-09",339.21,343.57,335.0,339.64,703200.0],["2022-02-10",332.05,343.92,331.18,334.35,1186400.0],["2022-02-11",333.21,336.1,315.63,316.72,1244200.0],["2022-02-14",316.14,320.26,309.97,313.64,1121900.0],["2022-02-15",320.91,322.71,315.11,318.15,825500.0],["2022-02-16",316.46,321.24,312.02,320.04,783800.0],["2022-02-17",317.46,321.15,309.59,310.03,710300.0],["2022-02-18",313.24,315.42,307.01,308.66,822300.0],["2022-02-22",306.57,311.59,300.93,304.58,1291700.0],["2022-02-23",309.2,309.52,295.17,295.24,997400.0],["2022-02-24",285.78,311.14,283.21,310.36,1507200.0],["2022-02-25",310.0,318.42,305.29,317.58,937000.0],["2022-02-28",312.42,320.43,311.33,319.94,1284700.0],["2022-03-01",321.11,326.02,313.3,315.18,1236600.0],["2022-03-02",317.39,330.78,316.76,330.07,1360900.0],["2022-03-03",330.66,331.5,320.5,322.84,1094100.0],["2022-03-04",321.26,323.99,314.54,320.58,1131000.0],["2022-03-07",322.63,324.47,301.87,302.38,1452500.0],["2022-03-08",301.86,306.01,292.19,296.52,1637300.0],["2022-03-09",305.92,306.79,301.22,305.82,1574300.0],["2022-03-10",300.0,303.98,297.52,301.74,934700.0],["2022-03-11",306.13,306.13,291.38,291.55,978400.0],["2022-03-14",290.67,293.76,283.0,289.24,1459100.0],["2022-03-15",284.13,293.01,278.0,289.92,1734300.0],["2022-03-16",297.12,306.39,292.25,305.1,1252200.0],["2022-03-17",304.03,309.77,300.22,307.6,858800.0],["2022-03-18",304.91,317.53,304.75,316.93,1272400.0],["2022-03-21",316.08,317.03,303.5,308.22,1043000.0],["2022-03-22",313.29,318.5,311.71,315.03,1181000.0],["2022-03-23",313.38,315.77,308.18,310.42,975100.0],["2022-03-24",310.54,317.83,306.05,317.74,1066500.0],["2022-03-25",319.0,321.84,316.01,321.14,1321400.0],["2022-03-28",320.22,334.0,319.86,331.78,2255500.0],["2022-03-29",337.0,353.39,336.07,343.97,3157000.0],["2022-03-30",370.0,389.15,358.57,376.92,8082000.0],["2022-03-31",374.95,377.0,364.91,365.23,2232700.0],["2022-04-01",364.9,369.23,362.7,367.44,1360300.0],["2022-04-04",368.36,384.4,368.25,384.18,1812700.0],["2022-04-05",382.68,383.77,372.28,378.99,1497900.0],["2022-04-06",372.0,374.72,365.0,371.83,1472100.0],["2022-04-07",369.78,380.4,368.76,379.23,1265400.0],["2022-04-08",376.54,378.22,369.08,369.46,1268100.0],["2022-04-11",365.56,372.41,361.11,368.74,1269000.0],["2022-04-12",373.26,390.76,372.46,376.16,1787300.0],["2022-04-13",376.11,398.54,375.79,395.03,2184900.0],["2022-04-14",394.86,398.0,390.17,390.78,1505200.0],["2022-04-18",389.35,393.64,382.42,387.56,847100.0],["2022-04-19",395.88,408.49,394.47,404.66,1951400.0],["2022-04-20",410.32,410.7,384.87,385.4,2287300.0],["2022-04-21",388.49,392.0,375.01,377.25,1747700.0],["2022-04-22",373.73,376.51,362.66,363.66,1640000.0],["2022-04-25",361.6,368.47,356.51,368.09,1350800.0],["2022-04-26",364.24,366.79,352.44,352.53,1336600.0],["2022-04-27",352.54,361.98,350.05,354.02,1124300.0],["2022-04-28",359.35,367.32,352.09,362.43,1004900.0],["2022-04-29",364.02,371.36,353.93,354.63,996900.0],["2022-05-02",354.0,361.44,349.63,360.84,794100.0],["2022-05-03",360.02,361.45,353.12,355.7,738800.0],["2022-05-04",352.78,365.32,345.17,364.67,962000.0],["2022-05-05",359.97,360.94,338.33,343.6,1181000.0],["2022-05-06",336.26,336.75,309.53,317.05,2650800.0],["2022-05-09",308.79,313.0,291.0,292.68,2201300.0],["2022-05-10",301.42,307.84,288.72,302.11,1402100.0],["2022-05-11",302.11,306.54,290.78,291.3,1456500.0],["2022-05-12",285.0,302.79,281.55,294.0,1480300.0],["2022-05-13",303.13,312.58,301.36,309.29,1076700.0],["2022-05-16",302.11,308.66,300.53,304.15,758600.0],["2022-05-17",314.88,316.49,300.77,305.48,1223600.0],["2022-05-18",296.0,296.01,268.36,272.52,2832100.0],["2022-05-19",267.7,278.71,264.24,271.22,1971100.0],["2022-05-20",279.89,280.86,263.2,274.04,1846700.0],["2022-05-23",269.92,273.36,265.53,272.84,1312100.0],["2022-05-24",266.4,267.17,253.07,257.51,1861500.0],["2022-05-25",254.88,264.6,251.51,260.66,2576400.0],["2022-05-26",276.43,289.47,275.49,287.48,2340000.0],["2022-05-27",288.82,297.56,288.82,293.65,1852600.0],["2022-05-31",296.36,298.19,289.03,292.69,2958000.0],["2022-06-01",297.85,299.7,286.87,289.96,2197000.0],["2022-06-02",290.55,303.24,286.7,302.58,4300700.0],["2022-06-03",303.45,305.81,293.57,300.8,3997300.0],["2022-06-06",305.0,308.42,296.6,301.62,1850900.0],["2022-06-07",295.0,307.86,294.68,306.19,1285500.0],["2022-06-08",306.55,312.9,304.32,307.77,954200.0],["2022-06-09",303.81,309.44,302.13,302.3,867000.0],["2022-06-10",294.58,297.5,290.07,291.6,1184500.0],["2022-06-13",280.42,282.37,273.34,278.58,1750200.0],["2022-06-14",280.44,284.62,276.58,280.5,931000.0],["2022-06-15",283.21,290.12,279.75,285.72,955300.0],["2022-06-16",278.37,278.37,267.78,271.34,1269900.0],["2022-06-17",271.27,281.23,271.15,278.13,1383900.0],["2022-06-21",282.89,284.5,275.89,276.45,1128700.0],["2022-06-22",274.12,280.59,271.35,277.88,979300.0],["2022-06-23",282.14,288.41,278.0,286.33,972000.0],["2022-06-24",289.92,295.71,288.47,293.36,1443300.0],["2022-06-27",295.12,297.06,284.23,287.48,1010600.0],["2022-06-28",288.37,294.06,278.16,278.56,939700.0],["2022-06-29",280.46,286.46,276.53,282.98,819600.0],["2022-06-30",277.49,279.83,271.0,272.61,1248200.0],["2022-07-01",269.14,271.08,261.03,263.38,1867900.0],["2022-07-05",263.17,283.84,258.79,283.62,2415000.0],["2022-07-06",284.32,288.9,275.76,280.38,956600.0],["2022-07-07",280.33,291.87,278.23,290.72,931500.0],["2022-07-08",288.91,295.49,285.15,293.39,892500.0],["2022-07-11",281.0,287.2,277.1,281.76,1230100.0],["2022-07-12",282.81,289.0,277.05,279.39,776800.0],["2022-07-13",272.89,283.0,271.05,280.97,797300.0],["2022-07-14",277.35,280.7,272.26,278.99,797600.0],["2022-07-15",280.89,287.63,280.6,286.41,946000.0],["2022-07-18",291.6,293.54,283.04,284.64,700700.0],["2022-07-19",290.31,296.63,286.84,296.34,864100.0],["2022-07-20",295.49,303.77,294.34,302.79,1001700.0],["2022-07-21",305.3,308.25,300.16,307.36,909100.0],["2022-07-22",307.5,312.25,301.95,304.5,808700.0],["2022-07-25",306.0,306.0,298.82,301.32,512800.0],["2022-07-26",293.75,294.53,281.57,283.41,1618400.0],["2022-07-27",285.55,296.35,283.94,295.57,1302700.0],["2022-07-28",295.57,305.16,293.36,303.85,807200.0],["2022-07-29",304.38,310.86,299.5,310.51,1384200.0],["2022-08-01",308.09,314.15,305.68,310.01,743600.0],["2022-08-02",307.42,310.42,303.58,305.7,803500.0],["2022-08-03",311.0,316.97,308.44,315.38,849600.0],["2022-08-04",316.35,317.57,313.67,316.4,882200.0],["2022-08-05",309.3,321.42,308.77,317.8,1012700.0],["2022-08-08",317.04,326.5,315.13,316.24,844500.0],["2022-08-09",314.02,314.5,303.16,306.55,669800.0],["2022-08-10",314.0,322.0,313.45,319.26,1145800.0],["2022-08-11",325.84,328.94,314.56,316.98,915900.0],["2022-08-12",320.7,322.9,317.14,321.69,755000.0],["2022-08-15",320.18,330.47,320.14,330.34,953900.0],["2022-08-16",331.0,335.71,326.26,331.7,1078000.0],["2022-08-17",327.53,332.5,324.51,329.8,772600.0],["2022-08-18",330.57,334.96,328.51,333.42,834100.0],["2022-08-19",328.48,329.02,321.32,322.47,935200.0],["2022-08-22",317.12,321.49,313.52,315.22,892200.0],["2022-08-23",315.35,322.55,314.69,315.93,689300.0],["2022-08-24",315.1,321.02,313.26,317.84,551800.0],["2022-08-25",319.22,323.59,317.04,323.36,603200.0],["2022-08-26",323.2,324.9,310.14,311.31,1111600.0],["2022-08-29",304.98,311.97,303.66,307.5,1165100.0],["2022-08-30",311.36,312.0,302.5,307.07,1179200.0],["2022-08-31",307.96,310.49,295.54,299.96,1915300.0],["2022-09-01",293.97,294.88,283.31,294.45,3495300.0],["2022-09-02",326.4,329.64,311.12,314.17,8780300.0],["2022-09-06",313.9,328.58,312.39,327.81,3921500.0],["2022-09-07",329.2,339.75,324.46,336.87,2616300.0],["2022-09-08",334.64,346.02,332.91,345.79,2206700.0],["2022-09-09",348.45,355.59,347.5,348.65,2188100.0],["2022-09-12",349.0,353.26,348.06,352.74,1217400.0],["2022-09-13",342.95,346.21,335.37,337.32,1436400.0],["2022-09-14",339.04,343.37,335.39,342.92,1414300.0],["2022-09-15",341.17,345.1,336.57,338.6,1065700.0],["2022-09-16",331.85,336.56,330.16,333.24,1520400.0],["2022-09-19",330.07,337.45,329.43,337.08,1037400.0],["2022-09-20",334.08,335.67,327.8,331.57,819300.0],["2022-09-21",334.13,334.13,317.9,318.12,1405200.0],["2022-09-22",318.06,318.28,306.02,306.3,1621900.0],["2022-09-23",302.5,303.5,289.26,293.2,1926600.0],["2022-09-26",292.26,300.79,291.87,294.66,1325200.0],["2022-09-27",300.2,303.46,294.56,299.19,1247800.0],["2022-09-28",300.1,310.89,298.54,309.34,1239500.0],["2022-09-29",303.97,304.81,296.14,300.22,1262600.0],["2022-09-30",285.65,287.48,277.5,279.56,3842000.0],["2022-10-03",281.5,295.64,281.12,292.1,1776800.0],["2022-10-04",302.13,308.97,301.67,307.8,1551200.0],["2022-10-05",303.85,311.55,301.67,310.05,1259400.0],["2022-10-06",308.02,316.27,308.02,310.48,1060200.0],["2022-10-07",303.55,306.44,296.47,298.22,1284000.0],["2022-10-10",297.64,297.64,286.55,289.85,1134000.0],["2022-10-11",296.93,304.28,287.83,295.68,2579400.0],["2022-10-12",298.85,302.87,292.12,295.5,1671700.0],["2022-10-13",285.5,299.58,279.1,294.51,1492400.0],["2022-10-14",300.27,304.0,286.28,288.78,1551300.0],["2022-10-17",295.56,300.53,293.32,297.65,1492300.0],["2022-10-18",307.74,308.88,294.26,297.76,1142300.0],["2022-10-19",295.0,304.5,293.76,296.87,1563900.0],["2022-10-20",296.72,303.93,290.2,293.13,1338300.0],["2022-10-21",291.46,299.13,289.01,298.63,1258100.0],["2022-10-24",299.84,299.84,287.64,297.68,1242000.0],["2022-10-25",301.85,321.62,300.53,320.63,2266000.0],["2022-10-26",316.78,328.81,314.1,321.33,1725900.0],["2022-10-27",323.5,327.3,316.31,320.61,1339800.0],["2022-10-28",314.14,329.48,312.49,328.48,1697500.0],["2022-10-31",325.0,332.59,323.57,329.04,1219000.0],["2022-11-01",335.0,337.14,327.08,330.36,1154000.0],["2022-11-02",328.91,331.11,315.81,316.06,1326300.0],["2022-11-03",315.18,322.83,310.52,318.1,873600.0],["2022-11-04",327.53,330.88,317.39,325.57,992400.0],["2022-11-07",330.42,330.42,317.6,324.25,929400.0],["2022-11-08",326.08,334.54,323.57,328.5,1044300.0],["2022-11-09",328.26,334.82,320.15,321.21,1370000.0],["2022-11-10",338.84,354.65,338.75,353.85,2212200.0],["2022-11-11",353.43,370.46,353.0,359.7,2337900.0],["2022-11-14",354.46,360.66,351.06,352.74,1258800.0],["2022-11-15",364.91,368.54,357.35,359.56,1323400.0],["2022-11-16",351.65,357.42,345.77,355.76,1346200.0],["2022-11-17",349.74,355.13,347.59,354.27,806400.0],["2022-11-18",358.12,360.0,344.3,347.85,1201800.0],["2022-11-21",344.29,351.31,340.5,349.38,1042100.0],["2022-11-22",351.79,355.87,346.66,355.64,901800.0],["2022-11-23",355.38,362.11,353.08,360.53,824100.0],["2022-11-25",359.45,362.28,358.76,361.16,523400.0],["2022-11-28",361.76,368.14,361.33,363.28,1099700.0],["2022-11-29",363.39,368.09,361.43,363.32,932800.0],["2022-11-30",364.57,380.87,362.65,380.31,2269800.0],["2022-12-01",380.31,386.45,377.89,381.82,1236300.0],["2022-12-02",375.51,386.7,375.2,385.99,1180800.0],["2022-12-05",384.14,384.14,374.76,381.13,1699600.0],["2022-12-06",380.6,382.08,366.39,370.0,1199400.0],["2022-12-07",371.23,377.01,369.98,372.33,1387000.0],["2022-12-08",374.99,377.2,368.44,374.51,3344100.0],["2022-12-09",344.13,349.0,323.15,326.39,9306000.0],["2022-12-12",325.24,328.5,319.0,328.23,4119800.0],["2022-12-13",338.0,339.81,321.5,326.27,2618500.0],["2022-12-14",326.27,337.27,326.0,333.33,2816600.0],["2022-12-15",327.1,331.49,325.0,325.21,2073000.0],["2022-12-16",322.07,326.5,318.19,321.24,2170500.0],["2022-12-19",321.31,321.31,316.51,316.92,1247600.0],["2022-12-20",315.0,315.55,306.38,307.12,2354200.0],["2022-12-21",317.91,320.43,311.56,316.74,2324900.0],["2022-12-22",313.02,314.49,308.69,312.93,1499300.0],["2022-12-23",310.25,312.68,309.0,311.54,933500.0],["2022-12-27",312.77,318.99,309.66,315.04,1287900.0],["2022-12-28",313.99,315.82,307.63,308.96,1458200.0],["2022-12-29",310.21,318.31,310.04,316.82,936000.0],["2022-12-30",311.86,320.47,311.3,320.38,1345700.0],["2023-01-03",326.88,327.34,319.46,323.38,1305000.0],["2023-01-04",326.56,326.75,317.03,320.98,1678100.0],["2023-01-05",320.87,328.54,316.5,325.93,1787000.0],["2023-01-06",329.5,334.23,326.82,329.26,2298200.0],["2023-01-09",293.2,304.41,289.48,298.66,8292900.0],["2023-01-10",299.84,309.88,298.59,309.48,3140400.0],["2023-01-11",310.76,312.41,306.9,311.96,2224400.0],["2023-01-12",311.96,316.85,306.86,314.99,1587700.0],["2023-01-13",311.17,315.74,310.25,315.47,1543200.0],["2023-01-17",314.0,324.19,313.15,323.82,1491400.0],["2023-01-18",324.85,327.76,317.17,318.07,1284100.0],["2023-01-19",316.01,316.84,306.7,307.94,1519700.0],["2023-01-20",307.25,314.42,304.34,312.8,1537800.0],["2023-01-23",312.5,319.13,310.0,316.08,1643400.0],["2023-01-24",304.45,311.42,302.11,311.21,2693700.0],["2023-01-25",305.41,310.85,304.22,309.52,1425100.0],["2023-01-26",313.27,313.5,305.77,309.59,1708300.0],["2023-01-27",307.81,311.69,305.18,310.85,2077500.0],["2023-01-30",308.98,310.96,302.41,302.59,1585300.0],["2023-01-31",303.21,307.26,301.8,306.88,1667300.0],["2023-02-01",306.9,318.69,305.25,315.71,2010200.0],["2023-02-02",318.96,328.42,316.56,322.76,2224900.0],["2023-02-03",317.5,325.1,317.5,319.42,1191200.0],["2023-02-06",314.42,319.39,310.19,311.32,1249300.0],["2023-02-07",311.66,319.78,305.78,319.1,1263000.0],["2023-02-08",314.06,315.52,307.03,309.28,1479700.0],["2023-02-09",313.43,316.53,309.23,310.45,1150700.0],["2023-02-10",306.91,311.5,305.78,309.4,1365000.0],["2023-02-13",311.31,317.49,309.97,317.08,1202500.0],["2023-02-14",313.64,321.79,311.66,319.88,1005900.0],["2023-02-15",318.06,325.27,317.67,325.23,1027000.0],["2023-02-16",322.61,328.16,319.58,321.83,1096900.0],["2023-02-17",318.77,322.11,315.2,320.36,840000.0],["2023-02-21",314.83,318.34,313.8,314.11,1065500.0],["2023-02-22",313.77,317.54,312.35,316.52,768800.0],["2023-02-23",316.54,318.0,310.21,317.8,984000.0],["2023-02-24",313.33,313.33,305.82,308.1,1287600.0],["2023-02-27",311.5,313.15,307.36,310.3,1006000.0],["2023-02-28",308.68,312.98,308.38,309.2,1032200.0],["2023-03-01",309.39,311.76,303.81,309.49,1255300.0],["2023-03-02",307.94,313.6,306.57,311.65,898300.0],["2023-03-03",314.0,317.59,311.3,316.83,977400.0],["2023-03-06",314.27,316.85,304.53,304.6,2401800.0],["2023-03-07",305.73,311.4,301.53,301.81,1974900.0],["2023-03-08",302.11,307.27,300.65,305.87,1395200.0],["2023-03-09",305.73,309.19,300.19,301.8,1492000.0],["2023-03-10",302.88,302.92,294.23,296.26,2863300.0],["2023-03-13",294.41,296.83,288.53,292.9,3388800.0],["2023-03-14",296.15,296.52,291.5,295.1,2805900.0],["2023-03-15",291.02,294.29,286.58,293.23,2055300.0],["2023-03-16",290.43,297.54,289.14,297.4,1667700.0],["2023-03-17",294.87,297.32,289.94,294.74,2517600.0],["2023-03-20",295.96,297.43,289.81,293.45,1621900.0],["2023-03-21",296.53,304.75,296.46,298.81,2369300.0],["2023-03-22",301.62,312.2,300.78,303.73,2457200.0],["2023-03-23",308.28,312.58,304.19,308.22,1517800.0],["2023-03-24",308.06,315.51,306.59,313.45,1506500.0],["2023-03-27",316.3,317.87,310.41,317.22,1817600.0],["2023-03-28",319.61,321.25,314.22,320.31,5869000.0],["2023-03-29",366.25,370.25,359.64,361.04,11502000.0],["2023-03-30",365.0,368.14,356.5,358.09,2864900.0],["2023-03-31",360.05,364.49,357.73,364.19,2218000.0],["2023-04-03",364.19,367.52,361.74,367.4,1655600.0],["2023-04-04",366.59,370.26,364.8,366.8,1682200.0],["2023-04-05",367.64,371.26,362.76,364.81,1437900.0],["2023-04-06",362.22,365.59,359.64,364.33,1322000.0],["2023-04-10",361.47,364.67,361.17,363.37,972200.0],["2023-04-11",362.75,368.94,361.8,365.81,1329300.0],["2023-04-12",370.0,370.0,363.11,363.54,1092900.0],["2023-04-13",365.87,366.86,363.5,364.38,1202400.0],["2023-04-14",364.0,369.14,363.86,368.25,1030800.0],["2023-04-17",369.99,373.41,366.99,368.38,1820000.0],["2023-04-18",372.1,373.5,369.53,372.5,1407000.0],["2023-04-19",371.75,374.06,369.85,370.12,878800.0],["2023-04-20",369.53,377.84,369.07,376.71,1403800.0],["2023-04-21",376.71,378.09,374.28,377.8,1007700.0],["2023-04-24",378.76,384.25,377.83,381.37,1504000.0],["2023-04-25",378.22,380.39,372.26,372.81,1784300.0],["2023-04-26",373.78,375.21,371.86,372.94,1019700.0],["2023-04-27",376.34,379.15,373.32,378.08,1045100.0],["2023-04-28",377.16,380.33,375.91,379.93,1013600.0],["2023-05-01",380.58,385.44,380.21,384.99,1302300.0],["2023-05-02",383.18,383.8,378.25,380.75,1229400.0],["2023-05-03",381.53,387.68,378.38,383.12,1279600.0],["2023-05-04",383.12,384.73,381.02,382.06,1481700.0],["2023-05-05",385.33,389.06,382.63,386.71,1318100.0],["2023-05-08",387.99,388.99,380.92,381.86,1130900.0],["2023-05-09",377.11,383.37,375.93,381.44,1004900.0],["2023-05-10",385.36,385.36,377.72,379.32,1027100.0],["2023-05-11",378.75,379.66,376.05,377.32,775800.0],["2023-05-12",377.01,378.43,372.5,376.2,1044300.0],["2023-05-15",376.6,378.0,373.71,375.71,1298200.0],["2023-05-16",372.16,372.88,367.55,371.52,1509200.0],["2023-05-17",371.3,373.24,367.35,372.22,1377200.0],["2023-05-18",371.9,379.35,371.15,378.7,1223100.0],["2023-05-19",375.21,375.21,365.11,368.53,1566700.0],["2023-05-22",366.93,367.84,356.65,363.12,1830800.0],["2023-05-23",362.4,362.99,352.45,353.86,1589000.0],["2023-05-24",353.86,353.97,343.42,344.58,2117600.0],["2023-05-25",343.09,346.53,340.95,342.34,1415000.0],["2023-05-26",342.34,344.39,339.49,340.26,1789800.0],["2023-05-30",341.02,343.38,335.35,336.64,2531700.0],["2023-05-31",335.39,335.99,329.12,331.93,3735200.0],["2023-06-01",330.91,334.68,326.93,328.35,4166100.0],["2023-06-02",378.23,386.33,364.82,365.44,9317200.0],["2023-06-05",363.0,363.64,355.61,356.44,3093000.0],["2023-06-06",357.9,361.61,354.78,356.02,1707900.0],["2023-06-07",355.09,358.4,352.54,353.93,1376400.0],["2023-06-08",354.02,355.27,350.9,354.95,1367200.0],["2023-06-09",355.49,360.5,354.01,360.4,1707000.0],["2023-06-12",362.18,368.8,357.16,368.18,1939900.0],["2023-06-13",370.25,370.53,364.43,368.36,1629500.0],["2023-06-14",370.0,378.76,369.09,377.21,1827900.0],["2023-06-15",377.21,383.2,376.1,382.63,1405700.0],["2023-06-16",386.87,386.87,381.05,383.02,1849700.0],["2023-06-20",383.0,383.83,378.76,383.49,1468700.0],["2023-06-21",384.03,385.5,378.02,378.81,1212900.0],["2023-06-22",376.43,379.42,376.0,377.96,886900.0],["2023-06-23",374.1,377.3,372.46,374.25,3265200.0],["2023-06-26",377.31,378.29,373.47,373.77,1028100.0],["2023-06-27",375.29,377.5,374.16,374.52,823300.0],["2023-06-28",377.06,378.83,374.34,376.25,880400.0],["2023-06-29",378.02,379.96,369.84,370.26,1103500.0],["2023-06-30",375.37,380.37,374.76,378.5,1477700.0],["2023-07-03",379.9,381.5,377.61,379.41,498300.0],["2023-07-05",376.33,381.15,374.1,375.99,1000100.0],["2023-07-06",370.0,373.49,366.01,367.03,1136000.0],["2023-07-07",366.0,367.9,363.26,363.74,935300.0],["2023-07-10",364.72,372.88,364.29,369.52,1043300.0],["2023-07-11",371.44,380.09,371.38,379.48,885700.0],["2023-07-12",383.6,384.74,378.55,383.32,979900.0],["2023-07-13",386.99,387.73,379.34,379.54,702000.0],["2023-07-14",379.73,381.78,377.52,380.41,660500.0],["2023-07-17",379.07,385.35,378.4,383.69,809400.0],["2023-07-18",384.38,385.57,379.23,385.42,935200.0],["2023-07-19",385.0,394.54,384.87,390.51,1478200.0],["2023-07-20",386.58,390.83,381.43,381.86,1341500.0],["2023-07-21",384.62,388.38,381.0,382.96,2642300.0],["2023-07-24",382.43,384.35,376.81,380.39,1211900.0],["2023-07-25",380.0,383.11,378.73,382.12,725600.0],["2023-07-26",380.93,381.54,375.8,378.98,782400.0],["2023-07-27",381.42,382.88,368.76,370.75,1261800.0],["2023-07-28",375.87,378.64,374.53,377.96,1041400.0],["2023-07-31",377.96,382.07,377.39,378.53,867200.0],["2023-08-01",376.99,382.31,376.0,381.21,1096100.0],["2023-08-02",377.46,378.58,375.0,376.65,916200.0],["2023-08-03",375.76,385.45,375.0,384.0,1055500.0],["2023-08-04",385.41,386.47,377.43,378.2,907700.0],["2023-08-07",380.95,383.09,377.19,382.5,761500.0],["2023-08-08",378.64,381.11,373.71,380.7,860600.0],["2023-08-09",382.0,386.0,376.63,382.33,748100.0],["2023-08-10",385.88,394.64,383.37,384.55,937600.0],["2023-08-11",382.98,383.6,377.74,381.13,650100.0],["2023-08-14",380.0,387.43,379.53,385.02,861300.0],["2023-08-15",383.0,385.45,378.01,383.18,941700.0],["2023-08-16",384.78,389.78,381.08,381.16,743500.0],["2023-08-17",383.85,384.02,376.04,376.3,831400.0],["2023-08-18",372.59,382.65,371.45,381.29,945900.0],["2023-08-21",382.95,385.74,381.34,384.9,1009200.0],["2023-08-22",380.6,381.53,373.54,379.42,1122900.0],["2023-08-23",374.96,379.33,368.83,377.71,1411400.0],["2023-08-24",379.41,379.41,359.81,360.22,2347100.0],["2023-08-25",362.06,367.39,360.42,365.59,1138400.0],["2023-08-28",367.09,367.99,362.97,365.84,1191300.0],["2023-08-29",365.01,375.87,363.35,374.73,1260300.0],["2023-08-30",378.87,379.0,373.5,376.73,1175800.0],["2023-08-31",379.27,382.89,378.5,381.26,3328500.0],["2023-09-01",393.0,406.75,385.11,404.19,5176100.0],["2023-09-05",400.0,406.94,397.28,401.81,1855900.0],["2023-09-06",400.71,404.47,396.77,399.0,990000.0],["2023-09-07",397.52,400.84,396.01,398.99,830300.0],["2023-09-08",401.05,401.38,395.51,396.36,665600.0],["2023-09-11",396.36,399.31,392.77,397.44,764200.0],["2023-09-12",396.27,400.43,387.18,388.12,1102000.0],["2023-09-13",386.67,392.98,385.56,388.97,898600.0],["2023-09-14",394.18,394.18,384.31,388.74,914200.0],["2023-09-15",388.9,390.0,383.67,389.93,1411000.0],["2023-09-18",391.7,391.99,381.68,382.81,1178000.0],["2023-09-19",382.65,386.44,379.42,384.45,740800.0],["2023-09-20",389.15,397.99,387.88,391.88,1487700.0],["2023-09-21",387.44,390.48,383.75,383.9,1543700.0],["2023-09-22",387.5,391.71,386.38,388.05,1102600.0],["2023-09-25",386.02,387.5,378.11,384.33,1576700.0],["2023-09-26",380.63,384.72,378.29,380.66,1521100.0],["2023-09-27",382.21,384.29,377.04,379.14,700400.0],["2023-09-28",381.55,382.15,375.62,379.0,1146500.0],["2023-09-29",387.35,389.96,382.2,385.61,1509100.0],["2023-10-02",384.6,388.87,380.88,382.86,1197500.0],["2023-10-03",378.84,381.53,365.18,368.34,1652700.0],["2023-10-04",367.76,372.0,366.99,370.1,976300.0],["2023-10-05",367.5,367.5,360.2,360.36,1625400.0],["2023-10-06",360.0,368.78,354.66,367.22,1677900.0],["2023-10-09",366.9,372.87,363.57,372.64,1079100.0],["2023-10-10",372.64,378.84,371.44,373.03,1178500.0],["2023-10-11",374.0,375.96,368.24,373.36,1046300.0],["2023-10-12",374.9,374.9,366.99,373.94,1250900.0],["2023-10-13",375.0,384.6,374.4,377.69,1941700.0],["2023-10-16",402.24,419.01,401.84,416.64,11454200.0],["2023-10-17",415.0,419.86,412.19,412.94,28064700.0],["2023-10-18",412.02,417.2,404.77,405.61,3750100.0],["2023-10-19",407.01,408.21,394.58,396.19,2628200.0],["2023-10-20",397.43,398.13,389.0,395.82,1937700.0],["2023-10-23",394.92,406.81,392.08,402.46,1827700.0],["2023-10-24",405.61,405.61,398.34,403.37,1575800.0],["2023-10-25",401.0,403.82,396.12,396.7,1309700.0],["2023-10-26",393.18,394.04,386.0,388.62,1837200.0],["2023-10-27",390.0,392.21,384.37,386.82,1448600.0],["2023-10-30",388.44,393.27,387.75,391.75,1005200.0],["2023-10-31",391.75,395.7,389.01,393.48,1084300.0],["2023-11-01",393.31,395.81,385.26,395.29,1312600.0],["2023-11-02",398.91,404.87,398.7,403.5,1390000.0],["2023-11-03",408.78,412.03,406.27,407.93,1231000.0],["2023-11-06",411.5,412.27,404.51,407.95,826900.0],["2023-11-07",409.9,414.48,406.0,413.69,1175700.0],["2023-11-08",415.0,415.15,409.32,409.64,714500.0],["2023-11-09",410.75,410.75,404.69,406.58,922600.0],["2023-11-10",407.51,413.9,404.89,413.67,1038900.0],["2023-11-13",410.48,418.61,409.8,416.98,1277100.0],["2023-11-14",422.66,431.1,421.69,430.33,1566300.0],["2023-11-15",433.09,437.06,431.45,432.19,1257500.0],["2023-11-16",430.67,431.5,416.55,420.28,1706800.0],["2023-11-17",425.22,425.67,421.04,422.44,1219800.0],["2023-11-20",423.89,429.59,422.78,428.58,866000.0],["2023-11-21",426.65,431.92,425.75,430.37,867400.0],["2023-11-22",430.82,435.07,428.19,428.63,800600.0],["2023-11-24",428.3,432.27,426.35,431.76,401700.0],["2023-11-27",430.05,437.81,430.05,435.67,1074800.0],["2023-11-28",435.57,436.66,427.09,427.73,1353900.0],["2023-11-29",429.2,439.76,428.6,438.35,1658800.0],["2023-11-30",439.77,448.73,438.6,446.8,2372000.0],["2023-12-01",447.6,467.63,447.6,466.61,2456800.0],["2023-12-04",459.2,463.37,452.23,460.76,2637100.0],["2023-12-05",454.76,462.27,452.53,456.93,1793500.0],["2023-12-06",459.28,464.06,458.27,460.67,1387200.0],["2023-12-07",460.67,466.63,460.6,464.67,3243500.0],["2023-12-08",455.88,493.8,448.81,489.64,7144400.0],["2023-12-11",493.95,507.44,490.0,502.74,2799000.0],["2023-12-12",503.0,504.4,495.68,503.65,1717100.0],["2023-12-13",502.83,508.43,494.09,504.5,1698900.0],["2023-12-14",505.06,505.63,487.19,489.3,2649600.0],["2023-12-15",486.46,492.19,483.81,491.46,2677400.0],["2023-12-18",490.01,501.72,488.42,501.63,1230600.0],["2023-12-19",503.58,509.33,502.83,506.86,1174800.0],["2023-12-20",504.51,511.6,503.95,505.15,1063000.0],["2023-12-21",507.86,511.27,505.51,511.03,896600.0],["2023-12-22",502.6,510.48,502.22,510.0,1179500.0],["2023-12-26",513.24,513.5,505.52,506.32,887300.0],["2023-12-27",506.0,509.88,505.53,508.81,816400.0],["2023-12-28",510.46,512.48,508.27,509.22,688700.0],["2023-12-29",509.87,516.39,508.46,511.29,918300.0],["2024-01-02",508.57,508.92,502.15,505.38,1187800.0],["2024-01-03",501.89,503.95,496.69,498.02,1029200.0],["2024-01-04",496.9,502.0,495.01,496.0,1174400.0],["2024-01-05",495.92,499.21,490.69,491.1,1121500.0],["2024-01-08",488.47,493.49,478.13,491.48,1827300.0],["2024-01-09",488.93,489.93,483.09,485.71,1242700.0],["2024-01-10",488.0,488.51,482.59,484.1,1276000.0],["2024-01-11",483.39,486.21,478.16,485.48,823500.0],["2024-01-12",488.08,490.84,479.09,479.94,1050700.0],["2024-01-16",478.05,478.05,467.58,470.73,1370200.0],["2024-01-17",469.18,469.58,462.84,468.4,1347000.0],["2024-01-18",472.19,478.46,468.84,477.45,1482300.0],["2024-01-19",477.76,484.75,475.05,484.02,1257700.0],["2024-01-22",483.0,483.3,477.62,481.89,909500.0],["2024-01-23",480.22,481.89,474.5,477.0,1038400.0],["2024-01-24",477.0,480.96,472.67,474.84,1399400.0],["2024-01-25",475.22,476.94,468.16,474.3,964300.0],["2024-01-26",475.0,484.31,470.65,478.03,1128700.0],["2024-01-29",478.03,482.44,475.74,481.99,1072400.0],["2024-01-30",481.99,491.3,479.76,481.4,1295100.0],["2024-01-31",472.02,473.1,451.35,453.82,2879200.0],["2024-02-01",454.9,463.03,454.02,461.94,1526200.0],["2024-02-02",458.5,464.62,454.62,462.4,1144200.0],["2024-02-05",458.41,459.05,450.55,456.73,1166100.0],["2024-02-06",457.31,459.66,450.06,456.54,1531000.0],["2024-02-07",459.04,463.25,456.2,457.75,1013300.0],["2024-02-08",463.27,476.62,460.98,472.98,1510300.0],["2024-02-09",466.61,471.26,458.78,470.24,1350000.0],["2024-02-12",473.28,478.0,465.12,466.08,1174700.0],["2024-02-13",457.56,461.95,454.0,456.23,1264100.0],["2024-02-14",460.44,461.99,456.7,460.71,697200.0],["2024-02-15",461.32,463.24,454.5,458.98,915500.0],["2024-02-16",457.12,457.39,445.53,449.6,1341000.0],["2024-02-20",445.77,449.6,441.01,444.6,1185300.0],["2024-02-21",447.28,448.41,440.26,443.46,807800.0],["2024-02-22",448.1,457.36,447.35,455.26,1105000.0],["2024-02-23",458.5,462.82,454.22,457.89,862300.0],["2024-02-26",461.06,472.96,459.26,468.25,1447000.0],["2024-02-27",471.09,471.5,463.95,467.84,919500.0],["2024-02-28",466.5,474.17,463.34,464.14,913800.0],["2024-02-29",466.03,469.9,461.1,467.09,1431900.0],["2024-03-01",461.44,464.57,457.63,458.5,1295300.0],["2024-03-04",458.63,459.03,449.77,450.79,1254200.0],["2024-03-05",448.81,448.81,443.61,446.06,975500.0],["2024-03-06",451.99,452.66,443.52,448.54,941300.0],["2024-03-07",449.03,461.0,449.03,457.28,1078300.0],["2024-03-08",461.27,465.42,457.29,460.39,755200.0],["2024-03-11",461.53,461.53,453.67,457.76,729700.0],["2024-03-12",459.48,467.86,458.56,465.28,841200.0],["2024-03-13",467.93,471.72,465.37,465.55,799700.0],["2024-03-14",472.06,472.06,462.75,470.01,1316800.0],["2024-03-15",467.12,470.67,463.16,464.94,1678100.0],["2024-03-18",465.92,469.69,459.48,459.57,1261300.0],["2024-03-19",457.69,467.86,454.23,467.27,1428900.0],["2024-03-20",467.34,469.79,461.92,469.05,1627800.0],["2024-03-21",472.0,480.94,469.0,478.84,4022000.0],["2024-03-22",416.25,418.7,387.11,403.19,19680100.0],["2024-03-25",405.09,405.09,387.05,388.9,5122900.0],["2024-03-26",393.59,395.27,385.88,386.14,2881700.0],["2024-03-27",387.08,394.46,386.47,389.46,2340500.0],["2024-03-28",390.5,394.32,390.07,390.65,1699100.0],["2024-04-01",393.55,394.0,384.02,385.2,1827500.0],["2024-04-02",380.0,381.64,376.14,378.06,2137700.0],["2024-04-03",378.68,379.9,373.81,374.01,1550800.0],["2024-04-04",373.0,373.34,356.75,357.56,4717600.0],["2024-04-05",357.9,360.82,355.23,356.87,1809800.0],["2024-04-08",358.61,361.72,355.87,360.46,1684500.0],["2024-04-09",360.1,360.99,355.41,358.8,1963600.0],["2024-04-10",352.8,355.18,349.53,350.25,1962800.0],["2024-04-11",350.59,352.05,347.51,349.92,1948300.0],["2024-04-12",345.47,346.9,336.04,336.13,2664800.0],["2024-04-15",340.99,343.82,334.53,334.76,2326900.0],["2024-04-16",334.03,341.11,330.61,338.98,2147100.0],["2024-04-17",342.0,346.45,341.24,344.86,2147800.0],["2024-04-18",346.5,352.1,344.31,347.51,2180200.0],["2024-04-19",346.96,353.1,346.39,352.47,2470400.0],["2024-04-22",354.68,364.63,354.68,361.79,2537800.0],["2024-04-23",362.17,366.19,359.33,364.68,1589900.0],["2024-04-24",368.36,368.36,361.22,364.59,1260300.0],["2024-04-25",363.19,364.0,356.67,360.0,1538400.0],["2024-04-26",359.43,367.59,359.39,364.7,1234500.0],["2024-04-29",357.89,366.98,357.02,363.96,1361200.0],["2024-04-30",362.59,362.59,358.62,360.6,1592700.0],["2024-05-01",358.05,360.45,351.67,354.4,1336000.0],["2024-05-02",356.34,357.29,348.51,350.8,1818600.0],["2024-05-03",355.2,357.05,351.77,355.15,1257700.0],["2024-05-06",357.0,357.9,349.17,350.24,1324100.0],["2024-05-07",350.98,354.16,348.8,349.85,1207800.0],["2024-05-08",347.21,349.02,345.07,345.61,1366400.0],["2024-05-09",346.97,355.2,346.11,352.95,1774800.0],["2024-05-10",352.9,353.38,347.39,352.96,1390800.0],["2024-05-13",354.37,355.44,347.0,347.16,1482300.0],["2024-05-14",349.04,353.39,349.04,352.35,1228000.0],["2024-05-15",354.5,354.53,346.24,346.85,1527700.0],["2024-05-16",347.68,347.68,337.54,338.28,3261400.0],["2024-05-17",338.75,338.75,334.02,334.95,2588600.0],["2024-05-20",334.21,334.21,323.66,327.07,3629200.0],["2024-05-21",327.35,328.29,322.15,322.98,2225100.0],["2024-05-22",306.91,307.92,295.74,299.63,8918100.0],["2024-05-23",299.65,303.66,295.28,299.74,3824400.0],["2024-05-24",301.53,306.92,299.74,303.01,2284000.0],["2024-05-28",304.0,304.42,293.03,295.25,2845600.0],["2024-05-29",294.0,301.45,293.36,298.54,2604500.0],["2024-05-30",299.84,307.38,299.0,302.9,2635000.0],["2024-05-31",307.91,313.33,306.7,311.99,4260700.0],["2024-06-03",311.26,314.13,305.79,306.62,2098500.0],["2024-06-04",303.9,309.28,301.34,306.78,2151200.0],["2024-06-05",308.76,308.76,301.05,308.27,6609400.0],["2024-06-06",337.01,337.76,314.65,323.03,12294700.0],["2024-06-07",321.19,329.73,316.26,317.86,4031400.0],["2024-06-10",314.66,322.03,314.01,318.26,2132000.0],["2024-06-11",315.39,319.7,314.77,318.04,1760700.0],["2024-06-12",321.89,321.95,307.88,309.81,2681100.0],["2024-06-13",306.88,309.14,303.87,307.49,2078400.0],["2024-06-14",305.12,308.0,303.16,306.01,1472700.0],["2024-06-17",304.28,313.22,303.75,312.91,1948900.0],["2024-06-18",312.12,315.5,311.52,313.23,1836800.0],["2024-06-20",314.38,314.66,310.22,310.77,1626100.0],["2024-06-21",311.27,313.45,309.1,311.82,3223500.0],["2024-06-24",312.29,316.53,311.74,312.28,2155600.0],["2024-06-25",312.34,317.21,307.69,309.07,1985300.0],["2024-06-26",308.78,309.88,304.37,304.81,1265500.0],["2024-06-27",304.16,308.44,303.19,308.3,1410300.0],["2024-06-28",302.0,303.25,296.21,298.7,3496800.0],["2024-07-01",300.73,302.58,295.49,302.36,1526500.0],["2024-07-02",300.45,304.39,299.68,301.67,1434800.0],["2024-07-03",301.67,302.59,299.02,300.32,952000.0],["2024-07-05",303.14,303.14,296.8,298.14,1255000.0],["2024-07-08",300.42,301.91,293.51,294.03,1705300.0],["2024-07-09",293.7,293.7,288.11,289.87,2012800.0],["2024-07-10",288.79,290.21,283.49,288.08,2192400.0],["2024-07-11",289.4,295.5,288.39,289.2,1799900.0],["2024-07-12",292.81,296.38,287.78,291.06,1797700.0],["2024-07-15",289.5,290.0,282.58,283.72,2195100.0],["2024-07-16",284.66,291.87,282.04,291.76,1879100.0],["2024-07-17",289.96,293.94,288.51,292.68,1576400.0],["2024-07-18",293.69,295.35,284.69,285.13,1885700.0],["2024-07-19",286.94,287.0,279.16,280.24,1623700.0],["2024-07-22",281.8,286.43,280.85,285.0,1457600.0],["2024-07-23",285.2,287.25,281.2,281.37,1494100.0],["2024-07-24",280.57,281.0,268.78,272.06,2647100.0],["2024-07-25",260.98,262.0,245.59,247.32,9370500.0],["2024-07-26",250.0,257.26,246.99,253.5,4121400.0],["2024-07-29",256.39,260.46,251.95,259.03,2308500.0],["2024-07-30",258.3,259.39,253.7,256.0,1563900.0],["2024-07-31",256.0,262.5,256.0,258.66,2048800.0],["2024-08-01",258.67,260.12,246.12,249.05,2119400.0],["2024-08-02",240.0,243.25,234.69,236.0,3097900.0],["2024-08-05",228.08,236.35,226.01,233.4,2857400.0],["2024-08-06",235.0,240.36,234.0,236.9,1848400.0],["2024-08-07",239.96,244.65,232.96,233.44,1545100.0],["2024-08-08",238.14,243.15,235.93,241.75,1762400.0],["2024-08-09",240.75,240.87,237.28,238.72,1289800.0],["2024-08-12",239.93,240.82,236.55,239.7,1412000.0],["2024-08-13",241.34,245.73,238.91,241.95,1860900.0],["2024-08-14",243.0,244.5,240.36,240.49,1157700.0],["2024-08-15",250.82,258.34,250.13,256.55,3213500.0],["2024-08-16",258.2,259.9,254.01,258.1,2090200.0],["2024-08-19",259.6,263.0,258.42,259.12,2061000.0],["2024-08-20",259.0,261.32,257.31,260.6,1411000.0],["2024-08-21",265.88,270.55,263.59,265.63,1898100.0],["2024-08-22",265.64,267.3,262.5,263.45,1613400.0],["2024-08-23",265.11,268.95,264.64,268.55,1605400.0],["2024-08-26",272.15,275.04,269.26,271.66,2507200.0],["2024-08-27",270.79,272.33,268.25,271.18,1955900.0],["2024-08-28",266.68,267.83,255.29,258.83,2882000.0],["2024-08-29",261.86,263.35,258.28,259.01,4753200.0],["2024-08-30",269.06,270.0,249.1,259.47,7373300.0],["2024-09-03",258.26,261.77,251.75,258.08,3072000.0],["2024-09-04",254.24,257.49,251.76,255.51,2415300.0],["2024-09-05",255.84,257.77,252.5,253.7,1939000.0],["2024-09-06",262.13,265.9,250.65,253.84,2589500.0],["2024-09-09",253.89,258.18,247.1,248.59,2031700.0],["2024-09-10",249.0,249.38,244.88,247.18,1440500.0],["2024-09-11",248.05,255.69,243.37,255.2,1863000.0],["2024-09-12",254.02,260.39,253.97,260.14,1819200.0],["2024-09-13",261.01,268.78,260.91,266.76,1783200.0],["2024-09-16",266.99,267.45,260.26,265.3,1368900.0],["2024-09-17",266.9,270.44,264.64,268.41,1553900.0],["2024-09-18",269.58,274.64,266.55,270.2,2109400.0],["2024-09-19",275.98,281.18,269.44,270.76,2463600.0],["2024-09-20",270.75,270.76,261.05,262.61,2866900.0],["2024-09-23",263.0,264.11,259.53,259.8,1717000.0],["2024-09-24",266.69,271.76,262.78,263.55,2224000.0],["2024-09-25",263.0,264.03,257.61,259.74,1741400.0],["2024-09-26",269.0,270.73,265.73,268.82,2187900.0],["2024-09-27",273.22,283.66,272.01,280.01,2936200.0],["2024-09-30",278.0,281.33,271.1,271.35,1977400.0],["2024-10-01",267.67,269.61,261.75,266.45,1983500.0],["2024-10-02",264.8,265.68,259.75,260.53,1712000.0],["2024-10-03",258.48,262.82,256.5,262.56,1715300.0],["2024-10-04",267.77,274.66,267.12,270.38,2175200.0],["2024-10-07",270.65,273.57,264.2,272.48,2328700.0],["2024-10-08",271.09,279.0,268.0,276.59,1952400.0],["2024-10-09",277.84,278.57,272.1,274.12,1404600.0],["2024-10-10",273.67,274.49,268.16,273.58,1564900.0],["2024-10-11",272.9,279.05,272.0,278.25,1486300.0],["2024-10-14",278.5,287.19,272.9,286.76,2125700.0],["2024-10-15",286.42,292.45,285.27,287.48,1948600.0],["2024-10-16",287.34,295.36,286.71,294.21,2344000.0],["2024-10-17",294.41,295.64,283.62,283.71,2670500.0],["2024-10-18",283.55,291.79,282.15,291.63,1693200.0],["2024-10-21",291.43,299.16,291.31,297.74,2482000.0],["2024-10-22",298.24,304.49,296.0,298.88,2031000.0],["2024-10-23",297.14,297.53,290.71,293.14,1179400.0],["2024-10-24",295.4,299.22,294.62,298.99,1165700.0],["2024-10-25",302.81,313.09,302.51,304.15,2594200.0],["2024-10-28",306.0,310.16,304.59,307.54,1619100.0],["2024-10-29",307.49,307.49,303.85,304.82,1605100.0],["2024-10-30",303.46,308.8,301.5,303.85,1528900.0],["2024-10-31",302.7,303.71,294.2,297.9,1761100.0],["2024-11-01",299.85,322.36,297.76,321.17,3874700.0],["2024-11-04",320.25,322.43,316.71,318.13,2251000.0],["2024-11-05",317.0,320.24,316.19,319.23,1401600.0],["2024-11-06",320.0,321.69,310.3,313.14,2205800.0],["2024-11-07",316.54,323.01,312.31,315.3,1567200.0],["2024-11-08",315.02,316.0,308.44,308.53,1957900.0],["2024-11-11",310.63,320.7,308.62,318.46,2064000.0],["2024-11-12",317.0,322.25,314.12,320.9,1159200.0],["2024-11-13",323.71,334.35,321.74,328.3,2001000.0],["2024-11-14",328.68,334.58,324.53,330.26,1579600.0],["2024-11-15",330.62,331.32,319.76,320.01,1264700.0],["2024-11-18",322.0,322.43,307.89,309.53,1895500.0],["2024-11-19",305.17,307.79,298.2,301.85,2090300.0],["2024-11-20",298.74,309.17,298.67,308.31,1404000.0],["2024-11-21",306.19,316.49,304.44,315.14,1521600.0],["2024-11-22",315.14,327.67,315.14,317.11,1873200.0],["2024-11-25",319.46,328.71,318.86,326.72,2150300.0],["2024-11-26",325.4,326.22,318.24,318.84,1209200.0],["2024-11-27",319.82,322.85,316.41,319.52,1126300.0],["2024-11-29",321.93,324.16,318.47,320.66,839200.0],["2024-12-02",322.91,337.3,321.83,334.4,2330100.0],["2024-12-03",333.56,341.42,329.74,340.66,1924800.0],["2024-12-04",338.84,342.94,337.15,342.27,2036400.0],["2024-12-05",345.48,351.38,340.69,344.81,4435400.0],["2024-12-06",377.0,409.7,377.0,399.6,10952000.0],["2024-12-09",398.68,420.21,396.45,404.79,3708300.0],["2024-12-10",404.0,407.55,393.0,397.1,2263300.0],["2024-12-11",399.47,405.16,398.08,399.75,1359500.0],["2024-12-12",396.73,398.24,389.17,389.33,1572400.0],["2024-12-13",387.01,392.6,385.0,391.63,1442500.0],["2024-12-16",390.91,397.66,389.01,389.74,1494400.0],["2024-12-17",386.11,391.49,382.0,390.59,1394600.0],["2024-12-18",387.0,389.67,371.88,372.07,2096900.0],["2024-12-19",375.0,377.5,368.66,373.54,2021600.0],["2024-12-20",367.99,384.16,366.95,379.42,3166900.0],["2024-12-23",379.9,388.4,376.79,383.49,1899900.0],["2024-12-24",385.21,386.88,383.21,385.69,496400.0],["2024-12-26",384.86,389.86,384.01,385.82,1012900.0],["2024-12-27",382.0,387.48,380.32,386.67,1075500.0],["2024-12-30",380.03,389.19,377.54,384.05,1254700.0],["2024-12-31",384.06,386.36,380.26,382.41,1027600.0],["2025-01-02",381.5,385.28,371.48,372.31,1350400.0],["2025-01-03",375.52,382.03,373.77,378.18,1032500.0],["2025-01-06",381.42,396.59,381.42,395.31,1729700.0],["2025-01-07",403.87,414.82,393.15,393.46,1845200.0],["2025-01-08",390.0,393.22,386.18,392.92,973400.0],["2025-01-10",391.76,397.35,388.67,395.47,1321800.0],["2025-01-13",401.92,404.75,389.48,398.86,2086800.0],["2025-01-14",400.0,401.95,384.06,388.74,2531400.0],["2025-01-15",391.54,393.35,374.4,376.66,2195800.0],["2025-01-16",377.67,377.86,367.15,370.99,1805300.0],["2025-01-17",378.27,378.53,373.04,373.7,1344100.0],["2025-01-21",375.94,377.73,367.2,372.81,2115500.0],["2025-01-22",371.99,383.38,370.0,382.82,1838500.0],["2025-01-23",383.45,389.5,379.31,387.85,1445200.0],["2025-01-24",390.12,400.79,385.73,400.03,1969600.0],["2025-01-27",395.48,408.12,394.5,402.9,2337900.0],["2025-01-28",404.39,416.0,403.24,409.42,1660600.0],["2025-01-29",410.38,413.55,407.6,411.16,976600.0],["2025-01-30",415.0,423.32,413.51,421.16,1519500.0],["2025-01-31",419.11,422.87,412.0,414.2,1297400.0],["2025-02-03",404.5,413.14,399.48,410.29,1752600.0],["2025-02-04",409.24,417.91,408.43,415.9,1088100.0],["2025-02-05",415.98,417.0,411.07,412.8,1186400.0],["2025-02-06",416.25,417.12,407.74,411.83,1236300.0],["2025-02-07",414.14,414.14,396.74,398.1,1487700.0],["2025-02-10",398.1,401.07,387.28,399.71,1341600.0],["2025-02-11",398.17,403.21,397.13,397.63,866000.0],["2025-02-12",392.95,399.78,390.3,395.16,1169300.0],["2025-02-13",400.01,400.01,390.03,390.85,1529200.0],["2025-02-14",393.52,393.54,365.62,366.68,3310300.0],["2025-02-18",365.68,372.94,354.05,372.44,2251000.0],["2025-02-19",370.11,374.41,362.87,367.22,1423400.0],["2025-02-20",367.21,369.53,359.1,365.82,1463200.0],["2025-02-21",366.0,366.99,354.29,358.97,1400600.0],["2025-02-24",364.0,372.41,360.0,368.22,2001700.0],["2025-02-25",366.41,370.25,359.19,366.72,1365200.0],["2025-02-26",366.33,372.66,363.08,366.03,1241800.0],["2025-02-27",364.64,371.75,359.31,362.16,1438300.0],["2025-02-28",358.68,366.54,358.0,365.61,1194100.0],["2025-03-03",365.8,367.01,345.52,347.81,1696800.0],["2025-03-04",342.62,349.56,330.3,345.29,2120600.0],["2025-03-05",344.13,350.8,340.84,349.53,1355100.0],["2025-03-06",348.68,363.88,345.0,347.94,1783100.0],["2025-03-07",347.13,347.74,332.76,344.36,1717400.0],["2025-03-10",337.57,342.61,330.72,333.77,1956900.0],["2025-03-11",333.7,333.94,317.71,319.42,2033100.0],["2025-03-12",322.99,324.8,315.67,316.49,1685600.0],["2025-03-13",316.09,317.25,304.77,309.68,1812000.0],["2025-03-14",313.4,316.98,308.66,311.03,1513900.0],["2025-03-17",314.27,330.42,313.5,327.09,1768300.0],["2025-03-18",325.89,326.0,319.22,323.07,1122400.0],["2025-03-19",319.45,330.81,318.56,329.57,1097900.0],["2025-03-20",327.05,333.01,323.3,324.45,1106500.0],["2025-03-21",317.64,324.38,311.0,322.62,1986100.0],["2025-03-24",324.81,336.36,324.81,334.96,1703800.0],["2025-03-25",342.5,346.72,334.74,337.35,2040400.0],["2025-03-26",336.76,340.77,332.42,337.79,2300500.0],["2025-03-27",334.25,348.5,334.07,341.53,4470400.0],["2025-03-28",301.05,304.0,287.5,293.06,12915200.0],["2025-03-31",286.14,291.76,280.83,283.06,4414700.0],["2025-04-01",282.23,283.64,277.45,279.63,3315100.0],["2025-04-02",277.75,287.95,276.51,282.75,2315200.0],["2025-04-03",243.98,256.88,243.05,255.65,7596800.0],["2025-04-04",242.0,271.75,234.84,263.7,8370800.0],["2025-04-07",255.72,273.65,246.44,265.0,4203800.0],["2025-04-08",269.41,270.41,243.74,247.61,3367900.0],["2025-04-09",244.01,287.21,242.45,273.84,6278000.0],["2025-04-10",262.89,262.89,247.92,256.62,3712500.0],["2025-04-11",256.43,263.85,249.07,261.03,1961400.0],["2025-04-14",264.78,265.88,254.58,259.76,1796000.0],["2025-04-15",260.09,263.6,252.98,255.64,1573700.0],["2025-04-16",253.38,256.94,246.89,249.37,1772800.0],["2025-04-17",249.35,252.23,248.0,251.08,1600600.0],["2025-04-21",249.34,254.03,245.6,253.91,1559500.0],["2025-04-22",257.12,267.1,257.12,261.71,2133700.0],["2025-04-23",271.8,277.3,263.68,265.85,1808500.0],["2025-04-24",267.82,272.0,261.26,270.64,1283300.0],["2025-04-25",267.95,269.63,265.48,267.9,1423000.0],["2025-04-28",268.34,270.71,265.85,268.52,1412600.0],["2025-04-29",267.96,272.0,266.06,271.27,1533800.0],["2025-04-30",265.71,271.27,259.33,270.77,2015600.0],["2025-05-01",271.34,274.33,268.36,268.6,1227800.0],["2025-05-02",273.93,279.44,272.81,277.36,1811400.0],["2025-05-05",276.42,281.44,276.15,278.55,1329900.0],["2025-05-06",274.2,275.05,269.57,270.8,1141700.0],["2025-05-07",273.52,277.13,271.92,275.69,1120800.0],["2025-05-08",279.8,286.26,277.38,282.43,1483900.0],["2025-05-09",283.26,284.0,279.58,279.77,1680000.0],["2025-05-12",297.98,309.82,297.98,304.2,2531700.0],["2025-05-13",308.72,311.84,304.87,310.61,1643700.0],["2025-05-14",310.78,319.07,309.81,315.84,1574300.0],["2025-05-15",313.86,319.41,312.35,318.96,1175900.0],["2025-05-16",320.0,325.44,317.33,321.44,1277500.0],["2025-05-19",316.26,326.73,316.0,323.7,1701500.0],["2025-05-20",323.2,330.49,322.51,327.17,1378800.0],["2025-05-21",322.11,326.43,317.36,317.56,1323300.0],["2025-05-22",320.5,321.83,317.23,320.46,1344600.0],["2025-05-23",312.53,315.4,309.79,310.76,1989900.0],["2025-05-27",315.0,322.0,312.77,321.2,2193300.0],["2025-05-28",321.2,321.33,315.68,315.75,1940900.0],["2025-05-29",321.32,322.94,316.05,317.09,2601700.0],["2025-05-30",314.37,317.74,311.32,316.67,3652700.0],["2025-06-02",315.13,323.5,313.14,322.95,1809700.0],["2025-06-03",328.55,340.25,324.71,334.91,3248100.0],["2025-06-04",333.53,339.15,333.39,335.19,2293700.0],["2025-06-05",335.11,338.49,329.6,330.78,5233900.0],["2025-06-06",271.18,275.6,262.09,265.27,16112200.0],["2025-06-09",266.54,266.95,259.0,259.04,5395300.0],["2025-06-10",260.0,262.16,257.4,258.5,3950800.0],["2025-06-11",260.86,261.3,251.52,252.28,4461800.0],["2025-06-12",251.8,251.8,246.56,247.03,4165200.0],["2025-06-13",244.58,248.25,238.25,239.11,4525600.0],["2025-06-16",241.62,242.06,238.26,241.29,3643100.0],["2025-06-17",240.82,241.3,234.59,235.2,3391500.0],["2025-06-18",235.41,235.69,228.45,228.65,4682200.0],["2025-06-20",230.7,231.3,227.12,227.47,4903100.0],["2025-06-23",226.73,227.0,219.97,225.56,4699800.0],["2025-06-24",227.81,233.49,227.55,232.93,3789200.0],["2025-06-25",234.52,234.9,229.35,231.52,2676900.0],["2025-06-26",232.46,232.92,227.6,231.58,3115400.0],["2025-06-27",235.0,237.2,231.5,235.02,6204700.0],["2025-06-30",236.32,238.09,233.85,237.58,2964500.0],["2025-07-01",237.23,247.78,237.0,245.12,3879100.0],["2025-07-02",245.66,252.24,236.32,246.3,5344900.0],["2025-07-03",247.4,249.97,246.0,247.68,1646300.0],["2025-07-07",245.9,247.0,235.3,237.57,3317300.0],["2025-07-08",237.58,239.79,235.0,238.54,2317500.0],["2025-07-09",239.27,239.27,232.09,235.89,3235500.0],["2025-07-10",237.77,241.84,234.65,238.52,2594900.0],["2025-07-11",237.04,238.45,235.53,236.51,1670100.0],["2025-07-14",235.61,236.19,228.75,228.89,3392300.0],["2025-07-15",229.19,230.54,222.06,222.19,4770100.0],["2025-07-16",224.15,227.66,222.46,226.11,3228100.0],["2025-07-17",227.0,233.75,226.93,233.31,2956100.0],["2025-07-18",232.79,233.0,228.07,229.77,2552700.0],["2025-07-21",229.97,230.5,222.65,223.21,2985000.0],["2025-07-22",221.77,225.45,221.09,223.93,3309000.0],["2025-07-23",225.0,226.24,222.87,224.03,2212100.0],["2025-07-24",223.41,225.31,218.45,218.69,3480300.0],["2025-07-25",220.25,220.51,216.49,219.43,2638000.0],["2025-07-28",220.32,220.7,216.33,216.59,2368800.0],["2025-07-29",216.0,219.12,213.88,214.04,2585600.0],["2025-07-30",214.0,214.15,205.89,206.47,3850900.0],["2025-07-31",203.97,206.64,200.24,200.53,4173900.0],["2025-08-01",199.94,200.0,191.44,193.33,4697900.0],["2025-08-04",195.08,197.49,192.81,196.45,3524500.0],["2025-08-05",195.48,197.82,194.64,195.07,2871600.0],["2025-08-06",195.65,198.15,194.85,196.51,2143800.0],["2025-08-07",197.7,198.1,189.77,191.14,3160100.0],["2025-08-08",191.08,191.25,186.52,189.43,3191200.0],["2025-08-11",189.13,192.0,185.95,186.44,2581800.0],["2025-08-12",188.16,193.15,186.76,192.93,3392700.0],["2025-08-13",195.61,200.83,192.85,200.49,4239300.0],["2025-08-14",196.9,197.02,192.35,195.19,4102400.0],["2025-08-15",200.78,201.14,196.4,198.46,4757500.0],["2025-08-18",200.34,206.74,200.31,203.62,4864400.0],["2025-08-19",204.7,205.89,196.52,197.66,4329100.0],["2025-08-20",197.68,200.3,195.31,198.12,2863100.0],["2025-08-21",196.91,198.48,195.2,198.18,2222700.0],["2025-08-22",198.5,208.13,198.5,207.59,3808700.0],["2025-08-25",206.7,208.0,202.37,202.44,2933100.0],["2025-08-26",204.36,204.39,200.5,202.53,2501800.0],["2025-08-27",203.8,207.67,203.5,205.57,3423100.0],["2025-08-28",206.05,206.61,202.38,205.08,2831500.0],["2025-08-29",204.62,205.8,200.71,202.2,3169700.0],["2025-09-02",199.81,201.27,195.58,200.21,4433500.0],["2025-09-03",201.3,203.01,197.61,198.53,4083900.0],["2025-09-04",200.9,206.64,197.67,206.09,15476700.0],["2025-09-05",165.14,176.18,163.98,167.8,36788900.0],["2025-09-08",167.76,169.61,162.8,168.1,13919800.0],["2025-09-09",167.83,169.15,164.38,165.69,8678900.0],["2025-09-10",164.7,167.35,163.2,163.9,5785900.0],["2025-09-11",163.96,168.59,163.34,165.78,6645300.0],["2025-09-12",165.26,165.93,159.75,159.87,8061200.0],["2025-09-15",160.73,162.17,159.25,159.98,5576100.0],["2025-09-16",160.0,163.64,159.75,162.34,5091000.0],["2025-09-17",162.34,165.69,162.22,163.48,4339900.0],["2025-09-18",169.02,170.72,166.52,169.76,7097200.0],["2025-09-19",169.7,170.9,167.53,169.62,7885900.0],["2025-09-22",169.3,174.18,165.1,173.41,6349100.0],["2025-09-23",172.22,176.17,171.58,173.33,6042600.0],["2025-09-24",173.26,179.56,171.8,179.22,5304600.0],["2025-09-25",177.11,177.82,171.01,172.01,6628800.0],["2025-09-26",172.2,176.71,171.51,176.3,3821600.0],["2025-09-29",177.72,179.4,176.01,179.11,3507800.0],["2025-09-30",178.53,180.09,176.49,177.93,3415800.0],["2025-10-01",178.25,181.57,175.95,177.57,3482900.0],["2025-10-02",177.08,180.63,175.0,178.2,3530400.0],["2025-10-03",178.11,179.11,175.52,175.59,3017900.0],["2025-10-06",174.47,177.19,172.3,174.12,3694600.0],["2025-10-07",174.74,177.0,172.15,173.17,2902400.0],["2025-10-08",173.45,176.34,171.88,174.82,4952200.0],["2025-10-09",175.11,178.9,172.7,173.48,4277300.0],["2025-10-10",174.19,176.68,166.53,167.51,7424400.0],["2025-10-13",169.19,170.75,164.23,169.85,3588200.0],["2025-10-14",167.47,171.35,165.53,169.13,3105400.0],["2025-10-15",169.6,171.0,166.53,167.1,2510000.0],["2025-10-16",166.38,166.89,161.8,164.62,4092600.0],["2025-10-17",162.98,167.87,162.85,167.41,4111300.0],["2025-10-20",171.28,176.47,170.92,172.43,5105300.0],["2025-10-21",173.18,183.05,172.93,181.39,6689700.0],["2025-10-22",181.45,181.5,175.9,178.29,3626600.0],["2025-10-23",178.55,180.59,177.52,179.06,2638600.0],["2025-10-24",180.48,181.39,177.26,178.17,2609400.0],["2025-10-27",186.43,186.91,181.33,181.39,5185500.0],["2025-10-28",181.4,181.52,175.18,179.98,3800100.0],["2025-10-29",178.71,178.99,169.77,170.3,5155700.0],["2025-10-30",168.0,172.21,166.78,168.02,2832400.0],["2025-10-31",168.4,171.46,166.57,170.54,2991000.0],["2025-11-03",170.2,170.2,164.29,165.47,4237600.0],["2025-11-04",164.08,164.85,160.46,160.66,5194800.0],["2025-11-05",161.23,169.74,161.1,167.59,4679500.0],["2025-11-06",167.41,168.9,161.87,163.55,3023100.0],["2025-11-07",162.5,167.12,161.7,166.13,2912700.0],["2025-11-10",167.8,171.23,165.35,170.35,2942200.0],["2025-11-11",170.19,172.26,168.89,169.81,2664000.0],["2025-11-12",171.59,172.48,169.88,170.9,2556400.0],["2025-11-13",170.4,173.23,169.0,169.66,2096400.0],["2025-11-14",165.82,171.78,165.38,170.68,1950100.0],["2025-11-17",168.62,168.73,162.76,164.16,3240500.0],["2025-11-18",162.58,164.97,160.97,163.97,2791900.0],["2025-11-19",164.67,169.1,163.45,166.06,2500900.0],["2025-11-20",166.13,170.5,164.51,164.69,2911400.0],["2025-11-21",165.21,170.18,163.47,168.18,3337500.0],["2025-11-24",168.32,172.39,166.23,169.67,3862500.0],["2025-11-25",171.55,179.17,171.5,177.51,4518200.0],["2025-11-26",178.0,183.69,177.79,181.94,3840000.0],["2025-11-28",185.0,186.69,183.5,184.18,3021000.0],["2025-12-01",181.19,184.94,180.25,182.41,4155100.0],["2025-12-02",183.35,184.41,181.21,182.4,2362300.0],["2025-12-03",182.66,185.07,178.9,182.3,2742200.0],["2025-12-04",182.71,184.9,179.59,183.6,2973300.0],["2025-12-05",184.62,191.85,184.62,190.01,4641900.0],["2025-12-08",190.53,191.28,180.0,183.04,5226400.0],["2025-12-09",182.8,183.59,180.7,182.28,3274300.0],["2025-12-10",181.64,188.22,181.5,187.62,3233500.0],["2025-12-11",183.44,188.5,182.04,187.01,9925700.0],["2025-12-12",204.58,213.22,202.11,204.97,20263800.0],["2025-12-15",203.23,208.3,198.54,206.29,7686800.0],["2025-12-16",208.81,209.21,203.27,206.74,5156000.0],["2025-12-17",206.43,209.45,201.01,207.87,5254400.0],["2025-12-18",223.89,225.98,215.05,215.11,12120600.0],["2025-12-19",214.99,217.26,207.38,209.45,15983300.0],["2025-12-22",209.43,213.72,207.99,212.37,4610500.0],["2025-12-23",211.11,213.37,209.25,212.68,2867800.0],["2025-12-24",213.22,214.19,210.25,210.4,1152500.0],["2025-12-26",210.0,211.0,207.86,208.97,2076700.0],["2025-12-29",208.0,212.9,207.02,212.54,3453500.0],["2025-12-30",212.51,213.18,210.47,210.67,1987600.0],["2025-12-31",210.91,211.36,207.69,207.81,1967500.0],["2026-01-02",209.22,212.08,208.56,210.81,2415700.0],["2026-01-05",211.44,216.45,211.07,212.4,3173100.0],["2026-01-06",212.4,216.46,209.99,215.88,3105900.0],["2026-01-07",215.85,216.75,209.37,211.72,2343200.0],["2026-01-08",209.75,217.22,209.46,212.17,2750600.0],["2026-01-09",213.0,213.63,200.45,203.9,5732800.0],["2026-01-12",203.3,211.42,202.0,209.04,4200900.0],["2026-01-13",208.9,214.15,208.37,211.9,2417000.0],["2026-01-14",211.33,215.0,202.18,203.14,2628600.0],["2026-01-15",203.46,205.84,201.0,205.01,2422600.0],["2026-01-16",204.39,205.07,201.5,201.87,3642300.0],["2026-01-20",198.41,201.29,188.55,188.76,4306200.0],["2026-01-21",188.91,193.29,186.9,189.84,2523200.0],["2026-01-22",190.91,196.28,190.87,194.66,2080600.0],["2026-01-23",192.71,194.89,191.0,191.07,1719900.0],["2026-01-26",191.01,195.74,189.16,192.79,1885800.0],["2026-01-27",192.0,192.49,186.18,186.39,2632300.0],["2026-01-28",186.52,187.49,179.2,180.35,2872100.0],["2026-01-29",179.62,180.0,171.3,172.54,3543700.0],["2026-01-30",173.76,175.4,171.25,174.5,2735200.0],["2026-02-02",174.87,181.56,173.95,179.08,3062800.0],["2026-02-03",176.5,179.92,171.33,171.57,2452200.0],["2026-02-04",173.11,178.17,172.44,178.0,2858500.0],["2026-02-05",177.05,178.88,169.43,170.09,2204400.0],["2026-02-06",170.0,175.43,170.0,172.85,1953900.0],["2026-02-09",173.0,175.89,170.27,175.68,1664900.0],["2026-02-10",176.32,184.5,176.01,180.62,2266900.0],["2026-02-11",180.1,181.72,175.84,175.86,1630700.0],["2026-02-12",176.8,178.98,168.39,169.53,2599800.0],["2026-02-13",171.62,176.67,170.82,176.42,1934200.0],["2026-02-17",175.21,178.81,172.4,177.72,1636100.0],["2026-02-18",177.01,182.58,176.0,182.13,1751300.0],["2026-02-19",180.9,183.3,179.21,182.88,1331100.0],["2026-02-20",181.37,192.49,178.2,187.3,3489000.0],["2026-02-23",184.84,185.01,176.68,178.11,2325600.0],["2026-02-24",178.83,182.0,177.5,179.49,1312100.0],["2026-02-25",179.75,183.85,179.47,182.55,1581700.0],["2026-02-26",184.66,188.42,184.0,186.1,1812300.0],["2026-02-27",181.13,186.65,180.98,185.17,1810800.0],["2026-03-02",179.38,179.38,175.28,176.17,2974200.0],["2026-03-03",171.73,175.46,168.54,174.27,2843800.0],["2026-03-04",173.56,175.45,172.14,173.21,2188700.0],["2026-03-05",172.98,174.4,170.07,173.18,2150300.0],["2026-03-06",171.77,171.77,165.88,170.13,2771400.0],["2026-03-09",165.64,170.93,163.45,169.76,2708400.0],["2026-03-10",169.76,171.34,166.34,166.43,2320300.0],["2026-03-11",167.38,168.38,162.73,162.79,2601300.0],["2026-03-12",161.76,163.03,157.95,158.19,2787700.0],["2026-03-13",159.05,159.49,156.64,157.78,2516900.0],["2026-03-16",157.5,161.59,156.78,159.91,3026200.0],["2026-03-17",161.45,164.03,158.87,159.27,6341500.0],["2026-03-18",158.04,169.4,156.81,165.39,7402500.0],["2026-03-19",163.04,167.7,161.33,165.57,3859700.0],["2026-03-20",165.16,166.69,161.21,162.82,4942200.0],["2026-03-23",165.88,167.49,162.6,164.38,2609300.0],["2026-03-24",164.25,166.54,160.29,160.95,1874600.0],["2026-03-25",162.6,163.63,156.83,158.72,2391900.0],["2026-03-26",157.99,160.1,151.23,151.39,3015700.0],["2026-03-27",150.36,150.52,143.96,145.85,3694900.0],["2026-03-30",145.92,148.85,145.37,145.83,2694000.0],["2026-03-31",148.41,153.67,148.0,153.1,2520900.0],["2026-04-01",150.93,161.0,150.8,158.81,3039500.0],["2026-04-02",155.17,159.45,152.85,155.72,1963500.0],["2026-04-06",155.32,157.25,153.63,156.18,1506500.0],["2026-04-07",154.3,155.24,151.71,153.67,1434300.0],["2026-04-08",160.23,163.16,158.17,158.86,1664700.0],["2026-04-09",157.43,166.8,157.31,166.51,1967600.0],["2026-04-10",166.79,167.95,162.8,163.86,1556600.0],["2026-04-13",162.2,163.94,156.55,162.56,1986800.0],["2026-04-14",162.58,164.21,158.47,160.6,2635800.0],["2026-04-15",161.32,164.21,160.35,162.74,1853500.0],["2026-04-16",164.71,167.43,162.21,162.92,1516900.0],["2026-04-17",165.25,168.95,165.0,167.28,2244600.0],["2026-04-20",164.84,167.43,164.7,166.81,1386000.0],["2026-04-21",167.5,170.2,165.61,166.7,1723700.0],["2026-04-22",167.61,168.2,161.21,163.45,2513500.0],["2026-04-23",152.08,152.08,141.33,141.66,12180300.0],["2026-04-24",141.88,145.39,141.78,143.8,3817900.0],["2026-04-27",143.84,148.69,143.77,146.94,3245000.0],["2026-04-28",146.97,148.67,142.23,142.39,2594900.0],["2026-04-29",141.5,141.73,136.91,138.16,3373900.0],["2026-04-30",137.91,139.94,136.9,137.7,3056200.0],["2026-05-01",137.87,139.2,133.55,133.58,4183500.0],["2026-05-04",133.56,133.97,128.93,128.98,4782100.0],["2026-05-05",129.66,131.25,127.8,130.21,3378600.0],["2026-05-06",131.9,132.51,129.61,132.04,2551400.0],["2026-05-07",133.14,135.17,132.19,133.59,3014100.0],["2026-05-08",133.12,133.72,131.07,131.18,2082000.0],["2026-05-11",130.69,130.69,126.1,126.34,3792400.0],["2026-05-12",126.26,126.34,123.51,125.13,3097500.0],["2026-05-13",124.34,124.6,121.15,121.21,4234500.0],["2026-05-14",122.19,122.88,120.51,121.06,2672500.0],["2026-05-15",120.7,122.5,119.06,119.14,2952900.0],["2026-05-18",118.71,121.8,118.38,120.26,3309700.0],["2026-05-19",120.89,121.25,118.06,119.22,2611600.0],["2026-05-20",118.53,125.31,116.63,125.19,3355500.0],["2026-05-21",124.56,127.04,121.2,126.76,2918900.0],["2026-05-22",127.26,127.94,124.9,127.18,2259200.0],["2026-05-26",128.3,129.01,125.21,127.35,2374700.0],["2026-05-27",131.96,136.14,130.53,131.04,4862900.0],["2026-05-28",129.97,131.82,127.11,131.33,3014500.0],["2026-05-29",131.13,132.42,129.06,131.18,3428000.0],["2026-06-01",132.34,134.38,131.13,132.09,3672400.0],["2026-06-02",131.11,131.11,126.41,126.47,3846800.0],["2026-06-03",124.9,126.16,123.45,126.03,2876400.0],["2026-06-04",128.6,129.0,123.67,124.92,9835900.0],["2026-06-05",110.43,116.76,109.36,114.23,16205900.0],["2026-06-08",114.37,118.03,113.9,117.55,5830500.0],["2026-06-09",117.16,121.9,115.76,121.36,4483100.0],["2026-06-10",119.45,124.38,118.02,118.93,4189300.0],["2026-06-11",118.57,121.89,115.88,121.84,2987900.0],["2026-06-12",121.99,122.61,118.5,118.77,2847700.0],["2026-06-15",119.21,120.53,115.92,116.21,3344400.0],["2026-06-16",115.73,118.65,115.3,115.5,2609100.0],["2026-06-17",115.93,118.85,111.7,111.76,3446900.0],["2026-06-18",111.5,113.7,110.27,111.77,6175500.0],["2026-06-22",111.38,111.38,104.44,105.43,5647600.0],["2026-06-23",105.48,109.93,105.21,108.92,4660900.0],["2026-06-24",110.9,113.4,110.17,113.09,3598400.0],["2026-06-25",112.93,114.16,110.56,112.06,3599400.0],["2026-06-26",112.0,117.65,111.36,117.57,5404500.0],["2026-06-29",117.21,117.8,112.8,114.29,3252800.0],["2026-06-30",113.08,114.2,111.25,114.18,3816800.0],["2026-07-01",115.31,116.92,114.0,116.4,2623300.0],["2026-07-02",116.4,119.83,116.4,118.43,2632900.0],["2026-07-06",116.34,117.67,112.92,115.64,3344145.095812],["2026-07-07",117.355,118.8087,113.5,115.07,2423025.237531],["2026-07-08",113,115.4,110.9,113.62,2829672.150912],["2026-07-09",113,116.69,111.3101,116.51,2062233.853824],["2026-07-10",118.26,121.41,117.16,119.26,3113825.733551],["2026-07-13",119.25,122,119.24,120.3,2670284.155811],["2026-07-14",119.89,120.015,115.86,117.32,2188062.712091],["2026-07-15",118,120.49,116.57,117.42,2013274.146888],["2026-07-16",115.07,119.9,114.34,118.79,2114451.817449],["2026-07-17",118.01,119.05,115.66,116.33,2698820.302888],["2026-07-20",116.225,117.81,115,116.67,2393126.134192],["2026-07-21",113.875,116.95,113.39,116.63,1960042.485893],["2026-07-22",116.1,116.56,112.43,113.37,2220404.389497],["2026-07-23",111.21,112.14,109.2,110.63,2715074.378835],["2026-07-24",111.3,115.7,110.55,114.28,2909169.848884],["2026-07-27",117.59,118.37,115.76,117.83,2780307.507489],["2026-07-28",119,121.88,118.475,120.32,2883449.404958],["2026-07-29",118.8,120.87,118.04,119.03,2398469.354833],["2026-07-30",117.53,119.69,115.11,119.475,2026480.960303],["2026-07-31",120.4,121,117.865,118.87,2385549.42161],["2026-08-03",122.18,124.38,120.536,123.67,2355281.942591],["2026-08-04",121.75,124.61,120.86,123.03,2159462.447001],["2026-08-05",123.94,124.82,122.6,123.51,1856296.434357],["2026-08-06",122.6,125.92,122.01,124.73,2222277.143607],["2026-08-07",124.54,128.86,124,128.58,2786661.482491],["2026-08-10",128.75,128.76,125.02,126.94,753206.600183],["2026-08-11",125.5,126.48,123.6,125.61,2231714.269781],["2026-08-12",124.87,124.9499,120.7,120.87,2859613.802924],["2026-08-13",122.27,122.875,118.77,119.56,3534399.403071],["2026-08-14",119.1,120.23,117.95,119.55,2987867.764403]]}