{"t":"AVGO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2009-08-06",1.1581,1.1868,1.0921,1.1356,241978000],["2009-08-07",1.1335,1.1763,1.1251,1.1531,24543000],["2009-08-10",1.1672,1.1672,1.0956,1.1209,24210000],["2009-08-11",1.1216,1.123,1.0879,1.0998,23054000],["2009-08-12",1.1335,1.137,1.0991,1.123,14513000],["2009-08-13",1.123,1.1735,1.123,1.1616,11506000],["2009-08-14",1.1581,1.1931,1.1405,1.1651,6378000],["2009-08-17",1.1419,1.1489,1.137,1.1384,2544000],["2009-08-18",1.1566,1.2072,1.1475,1.1981,14467000],["2009-08-19",1.1819,1.2591,1.1791,1.2556,20708000],["2009-08-20",1.2598,1.2598,1.2135,1.2465,18821000],["2009-08-21",1.2486,1.2612,1.2339,1.2507,8636000],["2009-08-24",1.2296,1.2528,1.2142,1.2282,10216000],["2009-08-25",1.2388,1.2563,1.2317,1.2528,5308000],["2009-08-26",1.2416,1.2528,1.2037,1.2528,7086000],["2009-08-27",1.2528,1.2781,1.2317,1.2746,11611000],["2009-08-28",1.2703,1.3335,1.2633,1.2963,12950000],["2009-08-31",1.2879,1.2914,1.25,1.2774,10048000],["2009-09-01",1.2809,1.2942,1.1889,1.2528,13835000],["2009-09-02",1.2465,1.2809,1.2268,1.2409,12934000],["2009-09-03",1.2612,1.2612,1.1931,1.2247,36577000],["2009-09-04",1.2458,1.2633,1.2275,1.2465,11586000],["2009-09-08",1.2465,1.2584,1.2247,1.2423,5749000],["2009-09-09",1.2528,1.2528,1.2086,1.2114,5512000],["2009-09-10",1.1938,1.2254,1.1896,1.1967,4152000],["2009-09-11",1.1931,1.2163,1.1609,1.1847,6203000],["2009-09-14",1.1679,1.1861,1.1447,1.1686,16145000],["2009-09-15",1.2107,1.2177,1.1672,1.2058,19869000],["2009-09-16",1.2212,1.2458,1.2009,1.2339,20211000],["2009-09-17",1.2395,1.2563,1.1602,1.1679,14464000],["2009-09-18",1.163,1.1945,1.1356,1.137,8999000],["2009-09-21",1.1426,1.1672,1.1138,1.1658,5530000],["2009-09-22",1.1903,1.2191,1.1805,1.2107,11141000],["2009-09-23",1.2367,1.2486,1.2142,1.2212,5303000],["2009-09-24",1.2163,1.2528,1.1756,1.2275,7788000],["2009-09-25",1.2268,1.2268,1.2002,1.2023,4685000],["2009-09-28",1.2156,1.2528,1.1952,1.2388,2336000],["2009-09-29",1.2317,1.2521,1.1896,1.1952,3567000],["2009-09-30",1.1931,1.2163,1.1903,1.1981,5126000],["2009-10-01",1.1931,1.1995,1.1377,1.1447,6605000],["2009-10-02",1.137,1.1482,1.1159,1.1293,6296000],["2009-10-05",1.13,1.1602,1.123,1.1573,1889000],["2009-10-06",1.1749,1.2072,1.1538,1.1559,4694000],["2009-10-07",1.163,1.1658,1.1173,1.1321,2917000],["2009-10-08",1.1307,1.1356,1.1187,1.1237,5573000],["2009-10-09",1.1216,1.1545,1.1187,1.1405,8705000],["2009-10-12",1.1384,1.1545,1.1258,1.1468,12888000],["2009-10-13",1.1363,1.17,1.1335,1.1602,5573000],["2009-10-14",1.1819,1.1931,1.1609,1.1833,6955000],["2009-10-15",1.2212,1.2598,1.2002,1.2044,20920000],["2009-10-16",1.2093,1.2093,1.1377,1.1531,12638000],["2009-10-19",1.1552,1.1679,1.1272,1.1398,21429000],["2009-10-20",1.1468,1.1742,1.1419,1.1602,4890000],["2009-10-21",1.1489,1.1868,1.1307,1.1573,2338000],["2009-10-22",1.1461,1.1461,1.0956,1.1426,9834000],["2009-10-23",1.1321,1.1517,1.1173,1.1265,11341000],["2009-10-26",1.1166,1.1314,1.1096,1.1117,1624000],["2009-10-27",1.1194,1.1223,1.071,1.0844,3288000],["2009-10-28",1.0879,1.0879,1.0451,1.0479,6220000],["2009-10-29",1.0493,1.0668,1.0331,1.0556,11833000],["2009-10-30",1.0598,1.0661,1.0436,1.0528,2781000],["2009-11-02",1.0598,1.0598,1.0331,1.0436,2766000],["2009-11-03",1.0303,1.0401,1.0135,1.017,3637000],["2009-11-04",1.0247,1.0703,1.0057,1.0373,8053000],["2009-11-05",1.0542,1.1047,1.0422,1.0752,2741000],["2009-11-06",1.0752,1.1012,1.0436,1.0731,2575000],["2009-11-09",1.071,1.1047,1.0591,1.0991,2529000],["2009-11-10",1.1012,1.1012,1.0654,1.0844,1468000],["2009-11-11",1.09,1.09,1.0612,1.078,1535000],["2009-11-12",1.0808,1.1194,1.0808,1.0949,1300000],["2009-11-13",1.0956,1.1054,1.0815,1.0935,621000],["2009-11-16",1.097,1.1377,1.09,1.1237,1556000],["2009-11-17",1.111,1.1363,1.0935,1.1279,985000],["2009-11-18",1.1335,1.1335,1.1096,1.1251,1155000],["2009-11-19",1.1117,1.1152,1.0703,1.0928,1166000],["2009-11-20",1.0921,1.0984,1.0745,1.0837,4237000],["2009-11-23",1.0907,1.0956,1.0633,1.0661,4653000],["2009-11-24",1.0598,1.0759,1.0535,1.071,5228000],["2009-11-25",1.0794,1.1216,1.078,1.0879,1353000],["2009-11-27",1.0619,1.1145,1.057,1.1131,616000],["2009-11-30",1.1138,1.1223,1.0703,1.1131,2765000],["2009-12-01",1.1159,1.1468,1.1159,1.1202,4178000],["2009-12-02",1.1251,1.1307,1.0794,1.0956,8465000],["2009-12-03",1.0935,1.1187,1.0935,1.118,5079000],["2009-12-04",1.151,1.1728,1.0949,1.1595,9468000],["2009-12-07",1.1581,1.1882,1.1581,1.184,3084000],["2009-12-08",1.1658,1.191,1.1616,1.1756,2495000],["2009-12-09",1.1658,1.1798,1.1468,1.1798,967000],["2009-12-10",1.1791,1.1924,1.1756,1.177,2555000],["2009-12-11",1.1714,1.1721,1.1552,1.1637,774000],["2009-12-14",1.1749,1.1861,1.1714,1.1826,2248000],["2009-12-15",1.1826,1.1861,1.1728,1.1749,1404000],["2009-12-16",1.1847,1.2023,1.1749,1.1931,3157000],["2009-12-17",1.1868,1.1917,1.1328,1.1447,1490000],["2009-12-18",1.144,1.1791,1.1391,1.1503,4178000],["2009-12-21",1.1784,1.1826,1.1482,1.1573,1443000],["2009-12-22",1.158,1.1742,1.1391,1.1742,3127000],["2009-12-23",1.1756,1.1819,1.1686,1.1777,2235000],["2009-12-24",1.1735,1.1931,1.1735,1.1777,308000],["2009-12-28",1.1756,1.2493,1.1756,1.2198,7954000],["2009-12-29",1.2296,1.2409,1.2212,1.2303,2276000],["2009-12-30",1.2149,1.2479,1.2149,1.2416,3025000],["2009-12-31",1.236,1.2837,1.236,1.2837,5558000],["2010-01-04",1.2844,1.3265,1.264,1.3237,5387000],["2010-01-05",1.33,1.3504,1.2703,1.3335,3011000],["2010-01-06",1.33,1.3546,1.3047,1.344,5331000],["2010-01-07",1.3363,1.3454,1.3089,1.3356,2718000],["2010-01-08",1.3265,1.3546,1.323,1.3454,2899000],["2010-01-11",1.3476,1.3721,1.3356,1.3539,5127000],["2010-01-12",1.3433,1.3433,1.3153,1.3335,9167000],["2010-01-13",1.3307,1.3307,1.2809,1.2928,9439000],["2010-01-14",1.297,1.3244,1.2739,1.2935,10654000],["2010-01-15",1.3026,1.3026,1.2739,1.2802,1587000],["2010-01-19",1.2563,1.2739,1.2142,1.25,3813000],["2010-01-20",1.243,1.264,1.224,1.2605,1938000],["2010-01-21",1.2542,1.2977,1.2486,1.2626,3386000],["2010-01-22",1.2549,1.2675,1.2198,1.2324,9235000],["2010-01-25",1.2402,1.2493,1.2254,1.2388,2614000],["2010-01-26",1.1952,1.2633,1.1819,1.2465,7654000],["2010-01-27",1.2381,1.2598,1.2107,1.2219,6963000],["2010-01-28",1.2317,1.2451,1.2107,1.2437,144576000],["2010-01-29",1.2437,1.2535,1.2107,1.2198,33570000],["2010-02-01",1.2198,1.2416,1.2135,1.2282,5095000],["2010-02-02",1.2289,1.2493,1.2177,1.2423,17729000],["2010-02-03",1.231,1.2416,1.2268,1.2367,12857000],["2010-02-04",1.2198,1.2339,1.1974,1.2086,13767000],["2010-02-05",1.2107,1.2156,1.1651,1.2072,5387000],["2010-02-08",1.1988,1.2135,1.184,1.1938,4983000],["2010-02-09",1.196,1.2198,1.1805,1.1924,1896000],["2010-02-10",1.1833,1.1889,1.1588,1.1791,5780000],["2010-02-11",1.1763,1.2107,1.1581,1.2023,3700000],["2010-02-12",1.1917,1.2205,1.1784,1.2184,1632000],["2010-02-16",1.2212,1.2289,1.2121,1.2268,4227000],["2010-02-17",1.2353,1.2353,1.2051,1.2219,5077000],["2010-02-18",1.2261,1.2282,1.2142,1.2247,4619000],["2010-02-19",1.2282,1.2367,1.2184,1.2303,3746000],["2010-02-22",1.2282,1.2346,1.2093,1.2177,8465000],["2010-02-23",1.2177,1.2275,1.2023,1.2198,18202000],["2010-02-24",1.2282,1.2542,1.2219,1.2451,8523000],["2010-02-25",1.2633,1.2907,1.2416,1.2696,23197000],["2010-02-26",1.2668,1.2767,1.2605,1.2739,2807000],["2010-03-01",1.3125,1.3195,1.2718,1.2844,8722000],["2010-03-02",1.2767,1.3153,1.2767,1.3139,9810000],["2010-03-03",1.316,1.3995,1.316,1.3272,10634000],["2010-03-04",1.3342,1.3504,1.2984,1.3377,3966000],["2010-03-05",1.337,1.3798,1.337,1.3588,3767000],["2010-03-08",1.3672,1.37,1.3398,1.3553,2220000],["2010-03-09",1.3644,1.4037,1.344,1.3581,9227000],["2010-03-10",1.3658,1.4023,1.3588,1.3854,5449000],["2010-03-11",1.389,1.4016,1.389,1.3939,3947000],["2010-03-12",1.3967,1.4037,1.3644,1.3791,4984000],["2010-03-15",1.3728,1.3728,1.3356,1.363,1792000],["2010-03-16",1.363,1.3812,1.3447,1.3686,1623000],["2010-03-17",1.3749,1.403,1.3728,1.396,3094000],["2010-03-18",1.3995,1.4037,1.3672,1.4023,2112000],["2010-03-19",1.4114,1.4233,1.3819,1.4114,6365000],["2010-03-22",1.3946,1.4142,1.3826,1.3995,4734000],["2010-03-23",1.4023,1.4248,1.4002,1.4191,2819000],["2010-03-24",1.4177,1.4177,1.3735,1.377,1535000],["2010-03-25",1.3862,1.3862,1.3553,1.3791,5835000],["2010-03-26",1.3798,1.4177,1.3798,1.3974,5250000],["2010-03-29",1.41,1.4318,1.3995,1.4191,2961000],["2010-03-30",1.4233,1.4395,1.4009,1.4304,3539000],["2010-03-31",1.4311,1.4514,1.4156,1.443,6620000],["2010-04-01",1.4521,1.4598,1.41,1.4388,3246000],["2010-04-05",1.4521,1.4528,1.389,1.4219,6120000],["2010-04-06",1.4072,1.462,1.4037,1.4514,2358000],["2010-04-07",1.4444,1.4556,1.4318,1.4374,1446000],["2010-04-08",1.4374,1.4374,1.4093,1.4107,1402000],["2010-04-09",1.4107,1.4135,1.3918,1.4044,1983000],["2010-04-12",1.3981,1.4142,1.3805,1.4051,2867000],["2010-04-13",1.3939,1.4205,1.3862,1.4142,2367000],["2010-04-14",1.4479,1.5132,1.4388,1.5125,4783000],["2010-04-15",1.516,1.5441,1.516,1.5413,6148000],["2010-04-16",1.542,1.5427,1.5209,1.5356,3439000],["2010-04-19",1.5216,1.5469,1.4949,1.537,4867000],["2010-04-20",1.5771,1.6058,1.5567,1.57,8506000],["2010-04-21",1.5792,1.6023,1.5062,1.5328,5402000],["2010-04-22",1.5328,1.5342,1.4718,1.5111,6441000],["2010-04-23",1.5041,1.5174,1.4795,1.5083,1886000],["2010-04-26",1.4984,1.5462,1.4949,1.5293,2550000],["2010-04-27",1.5342,1.5342,1.4612,1.4739,2506000],["2010-04-28",1.4865,1.4942,1.4514,1.4746,3139000],["2010-04-29",1.497,1.53,1.497,1.502,3185000],["2010-04-30",1.5139,1.5223,1.4381,1.4395,3603000],["2010-05-03",1.4493,1.5069,1.4311,1.4823,4239000],["2010-05-04",1.4718,1.4718,1.3981,1.4072,5540000],["2010-05-05",1.3995,1.4079,1.3475,1.3749,6266000],["2010-05-06",1.3735,1.3742,1.3019,1.3475,9155000],["2010-05-07",1.3504,1.3686,1.29,1.3539,6025000],["2010-05-10",1.4037,1.4676,1.4037,1.4556,8944000],["2010-05-11",1.4269,1.4598,1.4156,1.45,2174000],["2010-05-12",1.443,1.4683,1.4388,1.4542,3533000],["2010-05-13",1.462,1.462,1.4262,1.436,2919000],["2010-05-14",1.4325,1.4381,1.384,1.4198,5049000],["2010-05-17",1.4212,1.4402,1.3981,1.4402,2929000],["2010-05-18",1.4458,1.4655,1.3995,1.4093,3384000],["2010-05-19",1.3925,1.4233,1.3286,1.4051,5790000],["2010-05-20",1.3876,1.4248,1.3644,1.4107,11123000],["2010-05-21",1.3967,1.4212,1.3714,1.3904,8233000],["2010-05-24",1.3862,1.4037,1.3553,1.3609,4802000],["2010-05-25",1.3335,1.3574,1.2998,1.3497,6804000],["2010-05-26",1.3728,1.4332,1.3672,1.4051,9462000],["2010-05-27",1.4297,1.5125,1.4241,1.4977,10657000],["2010-05-28",1.5041,1.5083,1.4248,1.4493,7955000],["2010-06-01",1.45,1.4732,1.4276,1.4311,4561000],["2010-06-02",1.4276,1.4816,1.4276,1.4816,8618000],["2010-06-03",1.4781,1.5441,1.4781,1.5202,6463000],["2010-06-04",1.502,1.5048,1.4444,1.4605,3157000],["2010-06-07",1.4655,1.4809,1.4423,1.4577,7353000],["2010-06-08",1.4697,1.4809,1.4472,1.4802,11924000],["2010-06-09",1.4914,1.537,1.4711,1.4788,8025000],["2010-06-10",1.509,1.542,1.5083,1.53,10099000],["2010-06-11",1.509,1.5427,1.5041,1.5392,7929000],["2010-06-14",1.5546,1.5553,1.4956,1.5097,13409000],["2010-06-15",1.5265,1.5932,1.5139,1.5616,12082000],["2010-06-16",1.5595,1.6486,1.5476,1.6058,26923000],["2010-06-17",1.6346,1.6627,1.6164,1.6388,20536000],["2010-06-18",1.6346,1.6515,1.6009,1.6171,12720000],["2010-06-21",1.6416,1.6423,1.5707,1.6136,7111000],["2010-06-22",1.6065,1.6171,1.5511,1.5623,12008000],["2010-06-23",1.5792,1.5932,1.5097,1.582,11441000],["2010-06-24",1.5897,1.5918,1.4549,1.4907,17771000],["2010-06-25",1.5048,1.549,1.483,1.5069,95883000],["2010-06-28",1.5118,1.5342,1.4402,1.5265,9663000],["2010-06-29",1.4935,1.4942,1.429,1.4718,13274000],["2010-06-30",1.4662,1.4956,1.4507,1.4781,13444000],["2010-07-01",1.4963,1.5125,1.4514,1.5027,11503000],["2010-07-02",1.5076,1.5223,1.4928,1.5139,5534000],["2010-07-06",1.5307,1.5588,1.4563,1.4648,10588000],["2010-07-07",1.4563,1.5223,1.4388,1.5209,9493000],["2010-07-08",1.5272,1.5441,1.4984,1.5293,2914000],["2010-07-09",1.5258,1.5448,1.509,1.5448,3255000],["2010-07-12",1.5335,1.5707,1.5055,1.5511,4995000],["2010-07-13",1.5658,1.5792,1.5539,1.5778,6589000],["2010-07-14",1.5792,1.6044,1.5595,1.5644,5384000],["2010-07-15",1.5616,1.6143,1.5378,1.6079,8355000],["2010-07-16",1.5925,1.6107,1.5427,1.5434,6599000],["2010-07-19",1.5476,1.57,1.5286,1.563,5262000],["2010-07-20",1.5462,1.5504,1.516,1.5441,7122000],["2010-07-21",1.556,1.5693,1.5244,1.5279,5036000],["2010-07-22",1.5462,1.61,1.5363,1.6037,8397000],["2010-07-23",1.6072,1.6234,1.5792,1.6058,6317000],["2010-07-26",1.6065,1.6107,1.5378,1.6002,6892000],["2010-07-27",1.6037,1.6185,1.5602,1.5735,9720000],["2010-07-28",1.5707,1.5827,1.5279,1.53,3550000],["2010-07-29",1.5378,1.5434,1.4991,1.5279,5103000],["2010-07-30",1.5146,1.5378,1.4802,1.5272,2775000],["2010-08-02",1.5427,1.6002,1.516,1.5321,10105000],["2010-08-03",1.5244,1.537,1.4999,1.516,4176000],["2010-08-04",1.5223,1.5757,1.4914,1.5679,6168000],["2010-08-05",1.5518,1.5967,1.5518,1.596,4639000],["2010-08-06",1.5834,1.5953,1.5714,1.5855,2716000],["2010-08-09",1.5918,1.6093,1.5778,1.6072,2267000],["2010-08-10",1.5848,1.6016,1.5581,1.5651,3722000],["2010-08-11",1.4416,1.4563,1.3532,1.4198,23300000],["2010-08-12",1.4353,1.4662,1.4177,1.4325,18324000],["2010-08-13",1.4304,1.4423,1.4002,1.403,39578000],["2010-08-16",1.403,1.4248,1.3833,1.4226,14858000],["2010-08-17",1.4311,1.4535,1.4241,1.4297,7749000],["2010-08-18",1.4262,1.4612,1.41,1.4563,8339000],["2010-08-19",1.4507,1.4634,1.4304,1.4395,5891000],["2010-08-20",1.4241,1.4423,1.4241,1.4339,4158000],["2010-08-23",1.4346,1.4437,1.4191,1.4318,5772000],["2010-08-24",1.4037,1.4374,1.4002,1.4205,10926000],["2010-08-25",1.4212,1.4332,1.3833,1.4241,11221000],["2010-08-26",1.4402,1.4753,1.4219,1.4458,7769000],["2010-08-27",1.4472,1.4493,1.4044,1.4255,10518000],["2010-08-30",1.4184,1.429,1.3988,1.4037,5904000],["2010-08-31",1.3897,1.4212,1.3826,1.4142,6339000],["2010-09-01",1.4248,1.4991,1.4149,1.4739,11095000],["2010-09-02",1.4886,1.4907,1.462,1.4774,3047000],["2010-09-03",1.4858,1.4886,1.4549,1.4725,5240000],["2010-09-07",1.4591,1.4732,1.4367,1.4444,4393000],["2010-09-08",1.443,1.4521,1.389,1.4093,10604000],["2010-09-09",1.4128,1.4248,1.3679,1.3805,15500000],["2010-09-10",1.3714,1.3791,1.2921,1.3089,25537000],["2010-09-13",1.3174,1.3384,1.3167,1.33,11641000],["2010-09-14",1.3216,1.4163,1.3061,1.3967,12115000],["2010-09-15",1.3897,1.4114,1.3272,1.3412,11064000],["2010-09-16",1.3342,1.3791,1.3335,1.3511,8576000],["2010-09-17",1.3616,1.4262,1.3546,1.4065,15408000],["2010-09-20",1.4135,1.4725,1.389,1.4479,12498000],["2010-09-21",1.4563,1.5385,1.4339,1.4577,9719000],["2010-09-22",1.4598,1.5055,1.4528,1.457,14238000],["2010-09-23",1.4493,1.5195,1.4191,1.497,10337000],["2010-09-24",1.5006,1.5286,1.4963,1.5146,7934000],["2010-09-27",1.5427,1.5518,1.5251,1.5406,6663000],["2010-09-28",1.5511,1.5735,1.5307,1.5651,6547000],["2010-09-29",1.5651,1.5792,1.5525,1.5672,3880000],["2010-09-30",1.5707,1.6143,1.5679,1.5799,10464000],["2010-10-01",1.5876,1.5904,1.5686,1.5883,6330000],["2010-10-04",1.5862,1.5883,1.5385,1.5658,7856000],["2010-10-05",1.5749,1.5876,1.5616,1.5757,4099000],["2010-10-06",1.5735,1.5925,1.5328,1.5637,10263000],["2010-10-07",1.5679,1.6121,1.5623,1.6058,8158000],["2010-10-08",1.5897,1.5939,1.5476,1.5581,11144000],["2010-10-11",1.5623,1.5764,1.549,1.5679,3876000],["2010-10-12",1.5714,1.5714,1.5258,1.5455,8550000],["2010-10-13",1.5588,1.5609,1.5118,1.5441,9490000],["2010-10-14",1.5462,1.5792,1.5293,1.5735,8488000],["2010-10-15",1.5827,1.5946,1.5378,1.5925,8650000],["2010-10-18",1.5974,1.5988,1.5728,1.596,4626000],["2010-10-19",1.57,1.5946,1.5511,1.5714,5217000],["2010-10-20",1.582,1.5897,1.5497,1.5511,3061000],["2010-10-21",1.5581,1.5588,1.537,1.5406,3467000],["2010-10-22",1.5441,1.5785,1.5406,1.5778,5244000],["2010-10-25",1.5792,1.6227,1.5728,1.6044,6475000],["2010-10-26",1.6002,1.6479,1.589,1.6437,14787000],["2010-10-27",1.643,1.6669,1.6276,1.6634,11251000],["2010-10-28",1.6816,1.6879,1.6206,1.6444,13518000],["2010-10-29",1.65,1.7511,1.6395,1.7322,13607000],["2010-11-01",1.7195,1.7357,1.6683,1.6725,8575000],["2010-11-02",1.6915,1.7153,1.6753,1.6901,4040000],["2010-11-03",1.6929,1.7385,1.6816,1.7322,5849000],["2010-11-04",1.7518,1.7806,1.7315,1.775,9831000],["2010-11-05",1.7799,1.8038,1.7651,1.7806,6295000],["2010-11-08",1.7652,1.7953,1.7497,1.7722,3744000],["2010-11-09",1.7778,1.7862,1.7392,1.7427,4079000],["2010-11-10",1.7441,1.7497,1.7111,1.7272,2680000],["2010-11-11",1.7125,1.7616,1.6739,1.7441,12118000],["2010-11-12",1.7413,1.8115,1.7237,1.8052,10075000],["2010-11-15",1.8213,1.822,1.7602,1.7666,4987000],["2010-11-16",1.756,1.7595,1.7139,1.7476,5697000],["2010-11-17",1.7455,1.7687,1.7195,1.7265,6378000],["2010-11-18",1.7385,1.7659,1.7322,1.7595,6640000],["2010-11-19",1.7497,1.7778,1.7434,1.7736,3454000],["2010-11-22",1.7778,1.8255,1.7778,1.8255,9078000],["2010-11-23",1.8178,1.829,1.8009,1.8234,6454000],["2010-11-24",1.8332,1.8529,1.8297,1.8459,8239000],["2010-11-26",1.8424,1.8985,1.8367,1.8957,6268000],["2010-11-29",1.8999,1.902,1.8501,1.8894,10205000],["2010-11-30",1.8894,1.9125,1.8311,1.8325,54355000],["2010-12-01",1.8585,1.895,1.8452,1.8852,16522000],["2010-12-02",1.8922,1.9989,1.8831,1.994,19060000],["2010-12-03",1.9652,1.9652,1.8564,1.8634,26279000],["2010-12-06",1.8845,1.8873,1.8452,1.8845,8971000],["2010-12-07",1.7378,1.775,1.7181,1.7448,117381000],["2010-12-08",1.7539,1.8066,1.7448,1.7827,49077000],["2010-12-09",1.8066,1.8606,1.7946,1.8536,34051000],["2010-12-10",1.8739,1.8739,1.836,1.8529,14052000],["2010-12-13",1.8719,1.8789,1.8543,1.8705,12177000],["2010-12-14",1.8754,1.8824,1.8275,1.8501,9460000],["2010-12-15",1.8508,1.8909,1.8233,1.8578,18005000],["2010-12-16",1.8719,1.9458,1.8592,1.9451,24425000],["2010-12-17",1.9507,1.9985,1.9373,1.9824,36401000],["2010-12-20",1.9627,2.0014,1.9493,1.957,14602000],["2010-12-21",1.9669,1.9767,1.9472,1.962,14950000],["2010-12-22",1.9669,1.9838,1.9275,1.9803,9600000],["2010-12-23",1.9795,2.0028,1.9641,1.9795,5885000],["2010-12-27",1.9774,2.0366,1.9577,2.0239,13311000],["2010-12-28",2.0246,2.0267,1.9859,1.9915,5836000],["2010-12-29",2.0021,2.0176,1.981,2.0147,6296000],["2010-12-30",2.0154,2.0358,1.995,2.0323,6815000],["2010-12-31",2.0337,2.0337,1.9908,1.9993,6177000],["2011-01-03",2.0197,2.0197,1.9479,1.9563,14436000],["2011-01-04",1.9563,1.9915,1.8979,1.9704,16262000],["2011-01-05",1.9598,1.9824,1.9528,1.9697,9537000],["2011-01-06",1.9732,2.0077,1.9542,2.007,9598000],["2011-01-07",2.0035,2.0063,1.9549,1.9901,8774000],["2011-01-10",1.9887,2.0478,1.9655,2.0337,15385000],["2011-01-11",2.0506,2.0591,2.0295,2.0577,13549000],["2011-01-12",2.0605,2.064,1.9718,1.9824,15599000],["2011-01-13",1.9986,2.0168,1.9718,1.995,9645000],["2011-01-14",1.9943,2.045,1.9704,2.0415,9776000],["2011-01-18",1.9458,1.9627,1.9162,1.9528,100182000],["2011-01-19",1.9704,2.0056,1.9359,1.9535,29795000],["2011-01-20",1.9486,1.9577,1.9197,1.9493,20963000],["2011-01-21",1.9697,1.9824,1.9465,1.9542,12490000],["2011-01-24",1.9859,1.9859,1.9408,1.9767,21495000],["2011-01-25",1.981,1.981,1.9282,1.9718,14548000],["2011-01-26",1.9795,1.9971,1.9563,1.988,15209000],["2011-01-27",2.0,2.0717,2.0,2.0563,37302000],["2011-01-28",2.0619,2.0661,1.9613,1.9739,13722000],["2011-01-31",1.9732,2.0323,1.9669,2.0204,13104000],["2011-02-01",2.0351,2.076,2.0239,2.0457,15835000],["2011-02-02",2.0422,2.0689,2.0197,2.0267,11300000],["2011-02-03",2.0253,2.0816,2.0126,2.0696,12326000],["2011-02-04",2.0964,2.197,2.0914,2.1956,25500000],["2011-02-07",2.1935,2.2153,2.1506,2.1667,9762000],["2011-02-08",2.2097,2.2695,2.1815,2.2456,34684000],["2011-02-09",2.247,2.3187,2.2343,2.3061,42916000],["2011-02-10",2.3216,2.3223,2.2624,2.2857,35043000],["2011-02-11",2.2892,2.3469,2.2744,2.3427,27725000],["2011-02-14",2.3631,2.4173,2.3631,2.3954,25997000],["2011-02-15",2.3849,2.4109,2.3518,2.3722,19788000],["2011-02-16",2.3863,2.4349,2.3793,2.4194,12605000],["2011-02-17",2.4159,2.4222,2.3441,2.3666,34387000],["2011-02-18",2.3764,2.3976,2.3666,2.3821,15639000],["2011-02-22",2.3391,2.3391,2.261,2.2941,20118000],["2011-02-23",2.3209,2.3223,2.1759,2.2054,33272000],["2011-02-24",2.2413,2.4011,2.228,2.3912,35331000],["2011-02-25",2.4095,2.4341,2.3786,2.418,19132000],["2011-02-28",2.4166,2.4299,2.3567,2.3919,16263000],["2011-03-01",2.2695,2.285,2.2406,2.2568,101318000],["2011-03-02",2.2596,2.2899,2.2547,2.2843,26617000],["2011-03-03",2.3075,2.3279,2.2765,2.3223,32848000],["2011-03-04",2.3265,2.3328,2.2878,2.3075,20498000],["2011-03-07",2.3223,2.3223,2.2216,2.2505,16709000],["2011-03-08",2.2463,2.2906,2.223,2.2793,19603000],["2011-03-09",2.2336,2.2441,2.1773,2.1815,43929000],["2011-03-10",2.1681,2.19,2.1217,2.1822,36191000],["2011-03-11",2.1801,2.2181,2.1611,2.1977,13135000],["2011-03-14",2.1878,2.1935,2.1618,2.1815,16414000],["2011-03-15",2.128,2.2012,2.1006,2.1864,19796000],["2011-03-16",2.1836,2.1935,2.0743,2.0856,28724000],["2011-03-17",2.1356,2.1385,1.9945,2.0686,38143000],["2011-03-18",2.1215,2.1512,2.1067,2.1392,30697000],["2011-03-21",2.173,2.1977,2.1575,2.1864,19947000],["2011-03-22",2.1977,2.2083,2.1483,2.1667,15176000],["2011-03-23",2.1674,2.1886,2.1413,2.1879,12364000],["2011-03-24",2.2062,2.2104,2.1589,2.1921,13371000],["2011-03-25",2.1977,2.2006,2.1709,2.1766,9122000],["2011-03-28",2.178,2.2224,2.1688,2.1864,10740000],["2011-03-29",2.1914,2.1949,2.1596,2.185,14708000],["2011-03-30",2.2224,2.2288,2.1596,2.2217,17353000],["2011-03-31",2.2245,2.2436,2.1737,2.1942,15803000],["2011-04-01",2.2224,2.2506,2.1914,2.2238,16029000],["2011-04-04",2.2288,2.2288,2.1138,2.1589,18790000],["2011-04-05",2.1695,2.2859,2.1596,2.2344,20444000],["2011-04-06",2.2676,2.3184,2.2394,2.312,21373000],["2011-04-07",2.3191,2.3261,2.2796,2.2909,16580000],["2011-04-08",2.3184,2.3381,2.2767,2.2979,8340000],["2011-04-11",2.2789,2.3021,2.2394,2.2739,8896000],["2011-04-12",2.2591,2.269,2.1787,2.2133,18839000],["2011-04-13",2.2485,2.2782,2.209,2.2436,8770000],["2011-04-14",2.2245,2.2429,2.166,2.1921,11746000],["2011-04-15",2.1871,2.2464,2.1575,2.2394,12119000],["2011-04-18",2.2147,2.2365,2.154,2.2295,8052000],["2011-04-19",2.2267,2.257,2.2182,2.2415,7237000],["2011-04-20",2.2704,2.3014,2.2535,2.2972,11153000],["2011-04-21",2.3198,2.3325,2.2944,2.3,8335000],["2011-04-25",2.2958,2.3071,2.2577,2.2746,6000000],["2011-04-26",2.2986,2.2986,2.2471,2.2824,11000000],["2011-04-27",2.276,2.3635,2.269,2.3558,9822000],["2011-04-28",2.3494,2.3861,2.3184,2.3205,7214000],["2011-04-29",2.324,2.3635,2.3085,2.3607,8180000],["2011-05-02",2.3805,2.3805,2.3226,2.3388,7082000],["2011-05-03",2.3487,2.3586,2.2669,2.269,11762000],["2011-05-04",2.2753,2.3007,2.2521,2.2958,7482000],["2011-05-05",2.293,2.3565,2.2633,2.3452,8190000],["2011-05-06",2.3882,2.4694,2.372,2.463,19072000],["2011-05-09",2.4694,2.5145,2.4447,2.5018,13743000],["2011-05-10",2.523,2.5526,2.5124,2.5265,16750000],["2011-05-11",2.5265,2.5449,2.5068,2.5307,13834000],["2011-05-12",2.5371,2.5449,2.4574,2.4736,20255000],["2011-05-13",2.4736,2.4983,2.4609,2.4616,10121000],["2011-05-16",2.4482,2.4679,2.4087,2.4172,7560000],["2011-05-17",2.4059,2.4298,2.3861,2.4179,12570000],["2011-05-18",2.4263,2.4517,2.3748,2.4433,6843000],["2011-05-19",2.4482,2.4736,2.4433,2.456,7067000],["2011-05-20",2.4581,2.4842,2.42,2.4263,13164000],["2011-05-23",2.3932,2.3939,2.2422,2.2598,24924000],["2011-05-24",2.2669,2.2796,2.221,2.2372,28000000],["2011-05-25",2.3141,2.4468,2.3007,2.4341,67195000],["2011-05-26",2.4369,2.4588,2.3741,2.4489,18410000],["2011-05-27",2.4552,2.4778,2.4108,2.4701,17129000],["2011-05-31",2.3889,2.4037,2.3614,2.384,107163000],["2011-06-01",2.3875,2.4164,2.3741,2.3826,33826000],["2011-06-02",2.3854,2.4094,2.3268,2.3649,23147000],["2011-06-03",2.3791,2.4087,2.3353,2.391,40817000],["2011-06-06",2.3995,2.3995,2.3466,2.3515,13823000],["2011-06-07",2.3847,2.4164,2.3565,2.4023,49845000],["2011-06-08",2.3847,2.4108,2.3459,2.3572,17524000],["2011-06-09",2.42,2.444,2.3812,2.415,32459000],["2011-06-10",2.4186,2.4263,2.3551,2.3826,14248000],["2011-06-13",2.3826,2.4207,2.3268,2.3614,23053000],["2011-06-14",2.3819,2.4313,2.3812,2.4143,21844000],["2011-06-15",2.415,2.4264,2.3691,2.374,19194000],["2011-06-16",2.3634,2.3676,2.3103,2.3606,21770000],["2011-06-17",2.3825,2.3938,2.2771,2.299,20208000],["2011-06-20",2.2962,2.345,2.2771,2.3167,19129000],["2011-06-21",2.3316,2.4334,2.3238,2.4101,18439000],["2011-06-22",2.4037,2.5671,2.3733,2.5466,38382000],["2011-06-23",2.5098,2.5516,2.4638,2.5339,38113000],["2011-06-24",2.531,2.5346,2.4759,2.5127,102656000],["2011-06-27",2.5148,2.548,2.4759,2.5077,18084000],["2011-06-28",2.5332,2.6442,2.5332,2.6138,31148000],["2011-06-29",2.6357,2.6732,2.5919,2.6676,25680000],["2011-06-30",2.6739,2.7376,2.628,2.6881,26329000],["2011-07-01",2.7037,2.7581,2.7029,2.7348,19479000],["2011-07-05",2.7411,2.7645,2.7242,2.756,9519000],["2011-07-06",2.7355,2.7645,2.7086,2.7645,12312000],["2011-07-07",2.768,2.7907,2.7263,2.7348,23121000],["2011-07-08",2.7029,2.7029,2.6195,2.6853,20213000],["2011-07-11",2.6464,2.6966,2.6244,2.6449,14573000],["2011-07-12",2.6308,2.6343,2.4766,2.5049,34677000],["2011-07-13",2.5289,2.5657,2.4794,2.5028,19458000],["2011-07-14",2.5077,2.5813,2.4829,2.4886,22356000],["2011-07-15",2.502,2.5431,2.4723,2.5119,13745000],["2011-07-18",2.4957,2.5261,2.4334,2.4759,11983000],["2011-07-19",2.4971,2.5791,2.4858,2.5608,17896000],["2011-07-20",2.5657,2.6173,2.541,2.5516,14829000],["2011-07-21",2.5395,2.6308,2.5275,2.6004,20498000],["2011-07-22",2.5975,2.6449,2.5664,2.6223,14929000],["2011-07-25",2.5919,2.5919,2.5388,2.553,14361000],["2011-07-26",2.5671,2.6138,2.5615,2.5933,27251000],["2011-07-27",2.5784,2.5926,2.3648,2.379,40519000],["2011-07-28",2.3974,2.4617,2.2927,2.4504,47042000],["2011-07-29",2.3783,2.4264,2.3224,2.379,38414000],["2011-08-01",2.4051,2.4122,2.3309,2.3485,23795000],["2011-08-02",2.3238,2.3917,2.2665,2.2672,21037000],["2011-08-03",2.2693,2.3231,2.2156,2.3188,17009000],["2011-08-04",2.2785,2.299,2.183,2.1858,26030000],["2011-08-05",2.212,2.2983,2.0578,2.0755,43748000],["2011-08-08",2.0238,2.0514,1.8689,1.9234,43697000],["2011-08-09",1.9609,2.1002,1.9404,2.096,42112000],["2011-08-10",2.0698,2.1483,2.0217,2.0691,30432000],["2011-08-11",2.0939,2.2035,2.0939,2.1724,27065000],["2011-08-12",2.2276,2.2637,2.1858,2.1957,25743000],["2011-08-15",2.2064,2.2919,2.2064,2.2361,17067000],["2011-08-16",2.217,2.241,2.1689,2.1908,17459000],["2011-08-17",2.2163,2.2658,2.1653,2.1717,19023000],["2011-08-18",2.1087,2.1151,2.0005,2.0238,23055000],["2011-08-19",2.0253,2.1045,1.9913,2.0012,12609000],["2011-08-22",2.0366,2.0444,1.9319,1.9552,25793000],["2011-08-23",1.968,2.0727,1.9284,2.0698,35977000],["2011-08-24",2.2651,2.3669,2.2198,2.2828,69346000],["2011-08-25",2.2714,2.2828,2.1795,2.1844,25065000],["2011-08-26",2.1632,2.2304,2.101,2.2297,20916000],["2011-08-29",2.2615,2.3273,2.246,2.3238,13459000],["2011-08-30",2.3026,2.3889,2.2828,2.3436,17145000],["2011-08-31",2.3556,2.4405,2.316,2.3422,22913000],["2011-09-01",2.3351,2.345,2.2269,2.2325,31135000],["2011-09-02",2.1816,2.2311,2.1583,2.2021,16862000],["2011-09-06",2.1568,2.2269,2.1377,2.2255,11800000],["2011-09-07",2.2785,2.3514,2.2736,2.3132,14595000],["2011-09-08",2.2757,2.3592,2.2707,2.3408,19383000],["2011-09-09",2.3139,2.3521,2.2637,2.2849,19032000],["2011-09-12",2.253,2.3825,2.2495,2.3719,20470000],["2011-09-13",2.3719,2.4398,2.3415,2.4278,20511000],["2011-09-14",2.4405,2.6011,2.4334,2.5862,47206000],["2011-09-15",2.6118,2.6685,2.5692,2.6068,29980000],["2011-09-16",2.5947,2.6153,2.5486,2.5891,18030000],["2011-09-19",2.5536,2.6955,2.5124,2.6501,41148000],["2011-09-20",2.6607,2.6799,2.5735,2.577,27096000],["2011-09-21",2.5933,2.6955,2.5458,2.5529,32939000],["2011-09-22",2.4727,2.4841,2.3393,2.411,35534000],["2011-09-23",2.4032,2.4869,2.3691,2.4692,20868000],["2011-09-26",2.4706,2.489,2.3812,2.4195,25446000],["2011-09-27",2.4606,2.494,2.4379,2.4472,23268000],["2011-09-28",2.3429,2.3833,2.3336,2.3421,106504000],["2011-09-29",2.3656,2.3812,2.2896,2.3535,49076000],["2011-09-30",2.35,2.3684,2.301,2.3251,51674000],["2011-10-03",2.3265,2.3578,2.2471,2.2627,36639000],["2011-10-04",2.2655,2.3223,2.1896,2.2946,37205000],["2011-10-05",2.2896,2.3202,2.2421,2.3138,35119000],["2011-10-06",2.3237,2.3521,2.2911,2.3379,24844000],["2011-10-07",2.3521,2.3719,2.3081,2.3329,18240000],["2011-10-10",2.3414,2.4166,2.3414,2.3883,37583000],["2011-10-11",2.3854,2.406,2.3414,2.3649,13002000],["2011-10-12",2.3798,2.4025,2.3351,2.3876,28894000],["2011-10-13",2.3691,2.4784,2.3613,2.4166,60207000],["2011-10-14",2.4819,2.5408,2.4677,2.533,35004000],["2011-10-17",2.5082,2.5323,2.4699,2.4876,21298000],["2011-10-18",2.4784,2.5522,2.477,2.5429,13948000],["2011-10-19",2.5146,2.5153,2.4479,2.4571,30312000],["2011-10-20",2.45,2.4706,2.35,2.411,27141000],["2011-10-21",2.4351,2.4479,2.3712,2.401,27170000],["2011-10-24",2.4181,2.5266,2.4124,2.5082,25690000],["2011-10-25",2.472,2.5089,2.4379,2.4436,24614000],["2011-10-26",2.4684,2.4926,2.3868,2.3961,23137000],["2011-10-27",2.4174,2.4656,2.3748,2.3954,43170000],["2011-10-28",2.3918,2.4117,2.2059,2.3833,71596000],["2011-10-31",2.3429,2.4259,2.34,2.3961,35767000],["2011-11-01",2.3194,2.3712,2.2904,2.3414,16196000],["2011-11-02",2.3719,2.3769,2.2989,2.3131,21439000],["2011-11-03",2.3776,2.4479,2.328,2.4358,31449000],["2011-11-04",2.3854,2.4621,2.3854,2.4394,17113000],["2011-11-07",2.4365,2.455,2.3847,2.4535,17289000],["2011-11-08",2.4642,2.4734,2.4032,2.4642,9475000],["2011-11-09",2.4159,2.4507,2.3464,2.3578,15446000],["2011-11-10",2.3883,2.3954,2.3336,2.3492,9560000],["2011-11-11",2.3656,2.4401,2.3585,2.433,11553000],["2011-11-14",2.4209,2.4344,2.3294,2.3478,16063000],["2011-11-15",2.3393,2.3783,2.3209,2.3407,16231000],["2011-11-16",2.3251,2.3627,2.2613,2.2776,17180000],["2011-11-17",2.2733,2.279,2.196,2.2137,17349000],["2011-11-18",2.2329,2.2407,2.0938,2.1186,32279000],["2011-11-21",2.0839,2.1101,2.0427,2.0896,36389000],["2011-11-22",2.1009,2.1442,2.0647,2.0867,24014000],["2011-11-23",2.0576,2.0846,2.0342,2.0555,23819000],["2011-11-25",2.0548,2.0669,2.0087,2.0179,8951000],["2011-11-28",2.081,2.0959,1.9952,2.0278,47653000],["2011-11-29",2.0328,2.0832,2.0236,2.0484,31500000],["2011-11-30",2.0881,2.1364,2.0562,2.1229,36586000],["2011-12-01",2.1158,2.1555,2.0661,2.1222,48612000],["2011-12-02",2.1484,2.2449,2.1399,2.2109,57689000],["2011-12-05",2.2364,2.2662,2.1839,2.2024,28980000],["2011-12-06",2.1946,2.2137,2.1328,2.1861,27058000],["2011-12-07",2.174,2.2272,2.1598,2.2151,25019000],["2011-12-08",2.2123,2.2449,2.1704,2.1768,29397000],["2011-12-09",2.1307,2.1747,2.1137,2.1719,33703000],["2011-12-12",2.0307,2.1023,1.9576,2.0903,36729000],["2011-12-13",2.0959,2.135,2.0626,2.0747,32928000],["2011-12-14",2.0548,2.0832,2.0058,2.0371,21125000],["2011-12-15",2.057,2.0841,2.0371,2.0406,23917000],["2011-12-16",2.0606,2.0784,2.0071,2.052,90364000],["2011-12-19",2.0542,2.0542,1.9516,1.963,31124000],["2011-12-20",1.99,2.0663,1.9893,2.0542,29613000],["2011-12-21",2.0541,2.0705,1.9629,1.9886,27523000],["2011-12-22",1.9936,2.0762,1.9865,2.0677,27874000],["2011-12-23",2.0819,2.1097,2.0556,2.0941,11767000],["2011-12-27",2.0855,2.104,2.0684,2.0905,7993000],["2011-12-28",2.0919,2.0926,2.0413,2.0477,13375000],["2011-12-29",2.0492,2.0812,2.0485,2.0748,10221000],["2011-12-30",2.0634,2.0777,2.042,2.0563,8364000],["2012-01-03",2.1005,2.1496,2.0584,2.0627,23032000],["2012-01-04",2.0584,2.0727,2.0021,2.0271,20254000],["2012-01-05",2.0278,2.0485,2.0078,2.0299,20075000],["2012-01-06",2.0242,2.0342,1.9964,2.0171,24357000],["2012-01-09",2.0876,2.1653,2.0841,2.1532,33485000],["2012-01-10",2.1746,2.218,2.1646,2.1838,26829000],["2012-01-11",2.1867,2.2551,2.1796,2.223,27103000],["2012-01-12",2.223,2.275,2.1959,2.2572,19873000],["2012-01-13",2.2458,2.28,2.2237,2.2494,24275000],["2012-01-17",2.2586,2.2985,2.2423,2.2551,31782000],["2012-01-18",2.3513,2.4938,2.3356,2.4182,44274000],["2012-01-19",2.414,2.4475,2.394,2.3954,31546000],["2012-01-20",2.3876,2.4254,2.3755,2.409,23462000],["2012-01-23",2.4118,2.4154,2.3712,2.3983,20124000],["2012-01-24",2.3933,2.4396,2.3933,2.4133,30778000],["2012-01-25",2.4617,2.4617,2.4011,2.419,30352000],["2012-01-26",2.4197,2.4532,2.4111,2.4282,25537000],["2012-01-27",2.4111,2.4567,2.4083,2.4211,29468000],["2012-01-30",2.394,2.4232,2.3762,2.4033,16590000],["2012-01-31",2.4225,2.4282,2.3776,2.4182,16225000],["2012-02-01",2.4503,2.4866,2.4325,2.4667,39361000],["2012-02-02",2.4795,2.5066,2.476,2.4938,36188000],["2012-02-03",2.5137,2.528,2.4916,2.503,23816000],["2012-02-06",2.4938,2.4973,2.4325,2.4439,18853000],["2012-02-07",2.4467,2.4681,2.419,2.4638,15076000],["2012-02-08",2.4617,2.4938,2.4539,2.4852,15032000],["2012-02-09",2.4945,2.5159,2.4788,2.503,11790000],["2012-02-10",2.4638,2.5223,2.4475,2.4574,8898000],["2012-02-13",2.4831,2.5059,2.4239,2.4802,14360000],["2012-02-14",2.4631,2.4895,2.4361,2.4589,18319000],["2012-02-15",2.4881,2.528,2.4802,2.4923,19864000],["2012-02-16",2.4959,2.5615,2.4738,2.555,16769000],["2012-02-17",2.5415,2.5501,2.4824,2.5109,18402000],["2012-02-21",2.528,2.5565,2.5137,2.5273,20449000],["2012-02-22",2.518,2.5878,2.518,2.5579,24333000],["2012-02-23",2.5508,2.6548,2.5444,2.6498,47606000],["2012-02-24",2.6612,2.6648,2.5771,2.5878,19325000],["2012-02-27",2.58,2.6498,2.5322,2.6348,26216000],["2012-02-28",2.6242,2.6662,2.6049,2.637,21581000],["2012-02-29",2.632,2.6861,2.6156,2.6797,34503000],["2012-03-01",2.689,2.6933,2.6477,2.6591,12550000],["2012-03-02",2.6541,2.6576,2.5885,2.6078,19601000],["2012-03-05",2.6021,2.6042,2.5144,2.5258,24881000],["2012-03-06",2.4717,2.528,2.4653,2.5159,19936000],["2012-03-07",2.5301,2.5629,2.5123,2.5472,12857000],["2012-03-08",2.5864,2.6234,2.5721,2.5949,17478000],["2012-03-09",2.6021,2.6234,2.5686,2.6199,13307000],["2012-03-12",2.617,2.6263,2.5721,2.6078,8724000],["2012-03-13",2.6327,2.684,2.6277,2.6812,12902000],["2012-03-14",2.679,2.7339,2.6363,2.6441,22282000],["2012-03-15",2.6555,2.7006,2.6377,2.6999,16248000],["2012-03-16",2.7056,2.7742,2.6934,2.7099,23520000],["2012-03-19",2.7006,2.7285,2.6899,2.7213,10058000],["2012-03-20",2.6956,2.7278,2.6813,2.7192,17642000],["2012-03-21",2.7235,2.7599,2.7063,2.7428,13604000],["2012-03-22",2.7299,2.7413,2.707,2.7135,19680000],["2012-03-23",2.7035,2.7292,2.6827,2.7242,14863000],["2012-03-26",2.7499,2.7778,2.7149,2.7771,16678000],["2012-03-27",2.7664,2.79,2.7442,2.7728,17597000],["2012-03-28",2.7764,2.7792,2.702,2.7149,16691000],["2012-03-29",2.692,2.7435,2.6813,2.7413,13024000],["2012-03-30",2.7499,2.8043,2.7278,2.7864,24210000],["2012-04-02",2.7807,2.7893,2.7249,2.7664,14370000],["2012-04-03",2.7607,2.7878,2.7263,2.7435,12313000],["2012-04-04",2.7206,2.7263,2.652,2.6748,13125000],["2012-04-05",2.6791,2.7163,2.6706,2.6891,13792000],["2012-04-09",2.6627,2.6956,2.6505,2.687,12198000],["2012-04-10",2.6734,2.6984,2.6148,2.6312,20072000],["2012-04-11",2.6491,2.7321,2.6384,2.6799,15944000],["2012-04-12",2.6906,2.7492,2.6813,2.7278,12525000],["2012-04-13",2.7113,2.712,2.6605,2.6656,8941000],["2012-04-16",2.6734,2.6863,2.6455,2.6491,17633000],["2012-04-17",2.672,2.7135,2.6613,2.6984,11296000],["2012-04-18",2.6849,2.7035,2.6534,2.6799,8837000],["2012-04-19",2.6441,2.6591,2.5461,2.5533,28969000],["2012-04-20",2.5562,2.5562,2.4031,2.4511,80400000],["2012-04-23",2.4146,2.4189,2.3695,2.376,43912000],["2012-04-24",2.3731,2.3781,2.3152,2.3367,37246000],["2012-04-25",2.4689,2.5218,2.4425,2.5011,40196000],["2012-04-26",2.4804,2.5204,2.4603,2.5068,16242000],["2012-04-27",2.509,2.5247,2.4668,2.4739,17007000],["2012-04-30",2.4611,2.4754,2.4375,2.4654,13464000],["2012-05-01",2.4689,2.499,2.4432,2.4639,11762000],["2012-05-02",2.4403,2.4925,2.421,2.4868,8848000],["2012-05-03",2.4818,2.4832,2.3803,2.3853,18368000],["2012-05-04",2.3545,2.3853,2.2573,2.2616,38604000],["2012-05-07",2.2566,2.2873,2.2315,2.238,19848000],["2012-05-08",2.223,2.2644,2.2094,2.2559,28533000],["2012-05-09",2.2287,2.2337,2.1965,2.2215,24596000],["2012-05-10",2.2308,2.2416,2.1901,2.2079,22290000],["2012-05-11",2.1944,2.2273,2.1886,2.2122,29039000],["2012-05-14",2.1936,2.2487,2.1786,2.2258,18594000],["2012-05-15",2.2301,2.2637,2.2101,2.2201,21493000],["2012-05-16",2.2208,2.2637,2.1958,2.2001,19452000],["2012-05-17",2.1951,2.2122,2.1486,2.15,18872000],["2012-05-18",2.1615,2.1629,2.1243,2.1465,22855000],["2012-05-21",2.145,2.2101,2.1236,2.2101,28360000],["2012-05-22",2.2122,2.2466,2.2044,2.2358,28475000],["2012-05-23",2.2659,2.4017,2.2523,2.3967,47735000],["2012-05-24",2.3924,2.3967,2.3188,2.3245,27487000],["2012-05-25",2.3309,2.3881,2.3288,2.3703,15457000],["2012-05-29",2.3989,2.4675,2.3745,2.4632,19163000],["2012-05-30",2.4275,2.4346,2.3502,2.3638,26237000],["2012-05-31",2.3796,2.3867,2.3216,2.3667,19157000],["2012-06-01",2.3188,2.3359,2.2065,2.2151,38892000],["2012-06-04",2.2323,2.263,2.1579,2.1829,39732000],["2012-06-05",2.1865,2.2516,2.1729,2.2458,36053000],["2012-06-06",2.2737,2.3588,2.258,2.3574,25299000],["2012-06-07",2.3903,2.3939,2.3495,2.356,23101000],["2012-06-08",2.3474,2.4339,2.3238,2.4196,25119000],["2012-06-11",2.4375,2.4496,2.3695,2.3767,15443000],["2012-06-12",2.3817,2.4432,2.3817,2.4253,18471000],["2012-06-13",2.4246,2.4661,2.406,2.4339,20580000],["2012-06-14",2.4267,2.4274,2.3448,2.3922,23709000],["2012-06-15",2.3958,2.4662,2.3944,2.4468,18289000],["2012-06-18",2.4382,2.5194,2.4281,2.4964,17163000],["2012-06-19",2.5079,2.5136,2.4705,2.4921,19152000],["2012-06-20",2.4992,2.5524,2.4985,2.533,29267000],["2012-06-21",2.5316,2.5416,2.4698,2.4763,23173000],["2012-06-22",2.4748,2.5172,2.4691,2.4992,55520000],["2012-06-25",2.4691,2.4878,2.4447,2.4569,23592000],["2012-06-26",2.4633,2.4863,2.4389,2.4698,18656000],["2012-06-27",2.472,2.5179,2.4655,2.5064,11415000],["2012-06-28",2.4784,2.4949,2.4368,2.4641,16941000],["2012-06-29",2.515,2.5811,2.515,2.5782,18990000],["2012-07-02",2.5689,2.5991,2.533,2.5488,21855000],["2012-07-03",2.5538,2.5711,2.5452,2.5668,9803000],["2012-07-05",2.5668,2.5826,2.5474,2.5553,8576000],["2012-07-06",2.5495,2.551,2.4468,2.4763,14716000],["2012-07-09",2.4777,2.4849,2.3786,2.3908,21974000],["2012-07-10",2.4131,2.4468,2.3879,2.4009,21338000],["2012-07-11",2.3994,2.4095,2.3649,2.3772,18940000],["2012-07-12",2.3642,2.3693,2.3082,2.3398,21140000],["2012-07-13",2.3377,2.3879,2.3326,2.3807,16791000],["2012-07-16",2.3678,2.3764,2.3254,2.3513,13761000],["2012-07-17",2.3772,2.3858,2.3391,2.3728,18038000],["2012-07-18",2.3693,2.4454,2.3635,2.4267,21230000],["2012-07-19",2.4799,2.6142,2.472,2.5883,34675000],["2012-07-20",2.5818,2.5854,2.5316,2.5337,14961000],["2012-07-23",2.4878,2.4992,2.4224,2.477,15101000],["2012-07-24",2.4906,2.5201,2.4253,2.4547,9758000],["2012-07-25",2.4511,2.4957,2.4289,2.4569,20470000],["2012-07-26",2.5143,2.566,2.5136,2.5452,13101000],["2012-07-27",2.5703,2.6192,2.5531,2.5948,11498000],["2012-07-30",2.6084,2.6357,2.5653,2.5833,12044000],["2012-07-31",2.6027,2.7032,2.6012,2.6501,23597000],["2012-08-01",2.6651,2.6659,2.6149,2.635,15423000],["2012-08-02",2.6106,2.6673,2.5926,2.6242,13151000],["2012-08-03",2.668,2.6903,2.6335,2.6651,14333000],["2012-08-06",2.6709,2.6888,2.6572,2.6623,11303000],["2012-08-07",2.6774,2.7025,2.6616,2.686,15424000],["2012-08-08",2.6903,2.7075,2.6752,2.6917,17173000],["2012-08-09",2.6601,2.6982,2.658,2.6802,9996000],["2012-08-10",2.6738,2.6881,2.6407,2.668,14662000],["2012-08-13",2.668,2.668,2.5919,2.6048,21116000],["2012-08-14",2.6379,2.6407,2.584,2.5962,24324000],["2012-08-15",2.589,2.6307,2.5854,2.6271,15984000],["2012-08-16",2.6357,2.6673,2.6357,2.6508,25881000],["2012-08-17",2.7111,2.7204,2.6142,2.6458,29985000],["2012-08-20",2.6537,2.6537,2.5431,2.5826,25468000],["2012-08-21",2.5854,2.6256,2.5639,2.6127,19231000],["2012-08-22",2.6034,2.6343,2.5883,2.6206,13251000],["2012-08-23",2.6027,2.607,2.5653,2.5869,12060000],["2012-08-24",2.5869,2.6098,2.5739,2.589,13030000],["2012-08-27",2.5905,2.5948,2.5596,2.5689,13306000],["2012-08-28",2.5732,2.6156,2.5624,2.6048,15320000],["2012-08-29",2.6134,2.6472,2.6012,2.6285,11952000],["2012-08-30",2.6213,2.6213,2.5747,2.5869,13671000],["2012-08-31",2.6063,2.6429,2.579,2.6264,13266000],["2012-09-04",2.612,2.6278,2.5373,2.5775,21527000],["2012-09-05",2.5574,2.5581,2.5172,2.5265,16184000],["2012-09-06",2.5596,2.6436,2.5273,2.6292,22883000],["2012-09-07",2.6364,2.645,2.5926,2.5998,15846000],["2012-09-10",2.5826,2.5991,2.51,2.5136,16238000],["2012-09-11",2.5165,2.5545,2.5014,2.5107,12420000],["2012-09-12",2.5294,2.5495,2.5143,2.5301,13803000],["2012-09-13",2.5337,2.5423,2.4741,2.5186,21875000],["2012-09-14",2.5201,2.5495,2.4921,2.5179,34024000],["2012-09-17",2.5273,2.5416,2.505,2.5337,15298000],["2012-09-18",2.5308,2.5373,2.4998,2.5366,10544000],["2012-09-19",2.5344,2.5554,2.507,2.5287,20797000],["2012-09-20",2.4948,2.5186,2.3966,2.4349,40250000],["2012-09-21",2.4767,2.6059,2.4767,2.5619,68640000],["2012-09-24",2.5251,2.5352,2.4695,2.4962,44190000],["2012-09-25",2.4933,2.5243,2.3757,2.3815,34009000],["2012-09-26",2.362,2.4197,2.3368,2.414,41268000],["2012-09-27",2.3938,2.5243,2.3786,2.5178,41134000],["2012-09-28",2.4854,2.5265,2.4601,2.5157,25908000],["2012-10-01",2.5352,2.564,2.4926,2.5027,20091000],["2012-10-02",2.5178,2.5178,2.4601,2.4832,17096000],["2012-10-03",2.4912,2.5287,2.4839,2.494,27255000],["2012-10-04",2.494,2.494,2.4529,2.4832,11425000],["2012-10-05",2.5049,2.5453,2.4652,2.4847,15117000],["2012-10-08",2.4529,2.4695,2.432,2.4443,10039000],["2012-10-09",2.4168,2.4342,2.3837,2.4233,20770000],["2012-10-10",2.4298,2.432,2.3483,2.3512,14476000],["2012-10-11",2.3815,2.4154,2.349,2.3757,13768000],["2012-10-12",2.3613,2.3815,2.3476,2.3793,26733000],["2012-10-15",2.388,2.4067,2.3663,2.3945,17144000],["2012-10-16",2.4024,2.4955,2.3974,2.4782,18602000],["2012-10-17",2.4594,2.4962,2.4443,2.4609,13410000],["2012-10-18",2.458,2.4818,2.4392,2.4565,12752000],["2012-10-19",2.4616,2.4659,2.3736,2.3945,19088000],["2012-10-22",2.4154,2.4306,2.3808,2.4096,12707000],["2012-10-23",2.3779,2.406,2.3678,2.3981,10953000],["2012-10-24",2.419,2.4233,2.3512,2.3613,13522000],["2012-10-25",2.3858,2.4342,2.3837,2.4313,15396000],["2012-10-26",2.4313,2.4522,2.4096,2.4407,12623000],["2012-10-31",2.4255,2.4313,2.3671,2.3829,22851000],["2012-11-01",2.4017,2.4933,2.3844,2.489,18725000],["2012-11-02",2.5041,2.5142,2.4486,2.4508,19223000],["2012-11-05",2.3808,2.4832,2.38,2.476,13881000],["2012-11-06",2.476,2.5453,2.4681,2.5453,20045000],["2012-11-07",2.5092,2.533,2.445,2.45,20751000],["2012-11-08",2.5243,2.5243,2.4407,2.4414,13265000],["2012-11-09",2.4529,2.4529,2.4111,2.4154,14186000],["2012-11-12",2.4226,2.4421,2.3966,2.4248,7607000],["2012-11-13",2.3995,2.4399,2.3938,2.401,11113000],["2012-11-14",2.4298,2.445,2.3714,2.3829,12054000],["2012-11-15",2.3909,2.3966,2.3151,2.3267,13745000],["2012-11-16",2.3238,2.336,2.2855,2.3043,23888000],["2012-11-19",2.3288,2.3685,2.3093,2.3627,16664000],["2012-11-20",2.4039,2.4154,2.3447,2.3671,11905000],["2012-11-21",2.3649,2.3779,2.3461,2.3678,7802000],["2012-11-23",2.3808,2.4342,2.3699,2.4205,8177000],["2012-11-26",2.4349,2.4702,2.4104,2.4558,16562000],["2012-11-27",2.4428,2.4912,2.4241,2.4616,20547000],["2012-11-28",2.4255,2.4998,2.4248,2.4933,20702000],["2012-11-29",2.5164,2.5561,2.5049,2.5323,19060000],["2012-11-30",2.4955,2.5561,2.4457,2.5323,41634000],["2012-12-03",2.5532,2.5669,2.4984,2.5114,17504000],["2012-12-04",2.5099,2.5366,2.5027,2.5193,16899000],["2012-12-05",2.5272,2.5366,2.489,2.4912,15875000],["2012-12-06",2.4919,2.5359,2.4861,2.5337,11963000],["2012-12-07",2.4695,2.4933,2.4493,2.471,85050000],["2012-12-10",2.4803,2.4904,2.4601,2.4854,26845000],["2012-12-11",2.5005,2.5164,2.4767,2.4933,43625000],["2012-12-12",2.5099,2.5164,2.4854,2.494,49274000],["2012-12-13",2.5375,2.5383,2.4353,2.4433,66194000],["2012-12-14",2.4041,2.4121,2.2113,2.2577,98714000],["2012-12-17",2.2758,2.32,2.249,2.3193,70583000],["2012-12-18",2.3367,2.3563,2.2976,2.3396,41414000],["2012-12-19",2.3411,2.3563,2.3157,2.3193,25023000],["2012-12-20",2.3237,2.3374,2.278,2.3128,23788000],["2012-12-21",2.2577,2.2889,2.2483,2.2736,35064000],["2012-12-24",2.2686,2.2715,2.2461,2.2584,7995000],["2012-12-26",2.2635,2.2889,2.2309,2.2388,16339000],["2012-12-27",2.2533,2.2831,2.2251,2.2744,27545000],["2012-12-28",2.2519,2.2816,2.2446,2.2584,19617000],["2012-12-31",2.2715,2.3041,2.2454,2.2947,26644000],["2013-01-02",2.3512,2.3969,2.3374,2.3592,36716000],["2013-01-03",2.3447,2.3911,2.3447,2.3715,23295000],["2013-01-04",2.3708,2.3759,2.3338,2.3563,27113000],["2013-01-07",2.3469,2.3556,2.3273,2.3432,16822000],["2013-01-08",2.3527,2.3708,2.3266,2.3273,20969000],["2013-01-09",2.3563,2.3896,2.3461,2.3788,29456000],["2013-01-10",2.4259,2.4353,2.394,2.4302,44591000],["2013-01-11",2.4317,2.4919,2.4281,2.4897,47871000],["2013-01-14",2.4534,2.51,2.4389,2.5064,49258000],["2013-01-15",2.4868,2.4969,2.452,2.4556,33736000],["2013-01-16",2.4513,2.5093,2.4484,2.5056,27669000],["2013-01-17",2.5216,2.5354,2.5078,2.5238,21065000],["2013-01-18",2.5042,2.5194,2.4875,2.4969,18830000],["2013-01-22",2.4977,2.5093,2.489,2.4969,13809000],["2013-01-23",2.5267,2.5375,2.4774,2.4955,22791000],["2013-01-24",2.444,2.4875,2.4353,2.46,44567000],["2013-01-25",2.4527,2.4861,2.452,2.4766,35089000],["2013-01-28",2.494,2.5035,2.473,2.4998,38462000],["2013-01-29",2.4868,2.5165,2.4781,2.5064,23732000],["2013-01-30",2.5006,2.5615,2.5006,2.5412,25185000],["2013-01-31",2.5752,2.6166,2.5557,2.5934,67764000],["2013-02-01",2.6042,2.6318,2.597,2.6289,27973000],["2013-02-04",2.5919,2.6253,2.5477,2.5506,43401000],["2013-02-05",2.5433,2.5789,2.5419,2.5673,29392000],["2013-02-06",2.5542,2.5948,2.5441,2.5839,20811000],["2013-02-07",2.5839,2.5839,2.5042,2.5346,42435000],["2013-02-08",2.5578,2.576,2.5412,2.5607,32966000],["2013-02-11",2.5651,2.5876,2.5375,2.5665,29999000],["2013-02-12",2.552,2.5629,2.5216,2.5477,31224000],["2013-02-13",2.5636,2.5731,2.5296,2.5499,26590000],["2013-02-14",2.5441,2.5861,2.5368,2.5839,32372000],["2013-02-15",2.5796,2.5941,2.5361,2.5477,25317000],["2013-02-19",2.5375,2.5774,2.523,2.5767,24396000],["2013-02-20",2.5723,2.5905,2.5136,2.5136,33262000],["2013-02-21",2.4991,2.5143,2.3896,2.4411,61853000],["2013-02-22",2.4629,2.4991,2.444,2.4716,18964000],["2013-02-25",2.4745,2.481,2.3882,2.3889,30632000],["2013-02-26",2.402,2.4215,2.3679,2.402,34556000],["2013-02-27",2.4505,2.4919,2.4382,2.4426,35971000],["2013-02-28",2.4426,2.4875,2.4165,2.481,34786000],["2013-03-01",2.4592,2.4716,2.4114,2.4433,31500000],["2013-03-04",2.4331,2.4433,2.3933,2.4317,17005000],["2013-03-05",2.4433,2.4911,2.4418,2.489,30510000],["2013-03-06",2.4875,2.5209,2.4803,2.5165,24610000],["2013-03-07",2.5151,2.547,2.494,2.5354,30738000],["2013-03-08",2.5412,2.5673,2.5361,2.5571,19688000],["2013-03-11",2.5433,2.5854,2.5354,2.5564,28173000],["2013-03-12",2.5535,2.5767,2.5375,2.5702,22477000],["2013-03-13",2.5738,2.618,2.5564,2.6093,27495000],["2013-03-14",2.6137,2.6811,2.6122,2.6579,43449000],["2013-03-15",2.6608,2.6666,2.5963,2.61,34447000],["2013-03-18",2.5796,2.6028,2.5412,2.5564,28689000],["2013-03-19",2.5658,2.597,2.5404,2.5593,33400000],["2013-03-20",2.5868,2.6158,2.5629,2.605,29636000],["2013-03-21",2.5809,2.6064,2.5605,2.5918,27816000],["2013-03-22",2.6072,2.6268,2.5787,2.6093,17306000],["2013-03-25",2.6144,2.6159,2.5693,2.5889,12888000],["2013-03-26",2.5999,2.6225,2.5918,2.6086,9556000],["2013-03-27",2.5853,2.6042,2.5692,2.5977,14861000],["2013-03-28",2.6093,2.6188,2.586,2.6181,14740000],["2013-04-01",2.6108,2.6239,2.5649,2.5758,18501000],["2013-04-02",2.5926,2.5955,2.5343,2.5423,23020000],["2013-04-03",2.5423,2.5569,2.4854,2.5007,18297000],["2013-04-04",2.4956,2.5277,2.4752,2.5219,15348000],["2013-04-05",2.4789,2.5088,2.4293,2.5022,14449000],["2013-04-08",2.4964,2.527,2.476,2.5262,12357000],["2013-04-09",2.5299,2.5605,2.4942,2.535,16008000],["2013-04-10",2.5372,2.5875,2.5357,2.5787,14817000],["2013-04-11",2.5685,2.6181,2.5518,2.5969,18282000],["2013-04-12",2.5875,2.5897,2.519,2.5445,16125000],["2013-04-15",2.5277,2.5313,2.4577,2.4621,24634000],["2013-04-16",2.484,2.5219,2.4679,2.5204,22491000],["2013-04-17",2.4599,2.4614,2.3528,2.3615,64010000],["2013-04-18",2.4125,2.4257,2.2777,2.2865,41056000],["2013-04-19",2.2777,2.3236,2.2471,2.2784,37180000],["2013-04-22",2.2857,2.3207,2.2281,2.3018,36395000],["2013-04-23",2.3222,2.363,2.312,2.3593,25542000],["2013-04-24",2.3593,2.3936,2.3353,2.3776,32062000],["2013-04-25",2.3914,2.4191,2.371,2.3783,25126000],["2013-04-26",2.3754,2.3754,2.3295,2.3404,30945000],["2013-04-29",2.3579,2.3899,2.3469,2.371,20430000],["2013-04-30",2.3666,2.3666,2.2996,2.3295,52511000],["2013-05-01",2.3367,2.3375,2.2777,2.2828,37068000],["2013-05-02",2.2996,2.3491,2.2821,2.3389,32536000],["2013-05-03",2.344,2.3608,2.3214,2.3236,46901000],["2013-05-06",2.336,2.398,2.3295,2.3907,32848000],["2013-05-07",2.3994,2.4016,2.3666,2.3717,16093000],["2013-05-08",2.3783,2.4432,2.3746,2.4417,25437000],["2013-05-09",2.4402,2.484,2.4344,2.4687,29769000],["2013-05-10",2.4752,2.4883,2.4658,2.4825,15644000],["2013-05-13",2.4658,2.4876,2.4483,2.4504,14952000],["2013-05-14",2.4475,2.465,2.4293,2.4563,15938000],["2013-05-15",2.4534,2.492,2.4446,2.4913,16947000],["2013-05-16",2.4905,2.516,2.4709,2.4934,24749000],["2013-05-17",2.5139,2.535,2.5044,2.5095,27443000],["2013-05-20",2.4956,2.5182,2.4956,2.5102,13881000],["2013-05-21",2.5226,2.5605,2.5102,2.5576,20743000],["2013-05-22",2.5496,2.5685,2.4949,2.519,33873000],["2013-05-23",2.4956,2.5037,2.4665,2.476,28513000],["2013-05-24",2.4679,2.4854,2.4548,2.4854,15118000],["2013-05-28",2.5168,2.5226,2.4789,2.5102,20919000],["2013-05-29",2.5051,2.5292,2.4891,2.5095,22858000],["2013-05-30",2.6385,2.7865,2.6312,2.7566,82607000],["2013-05-31",2.7209,2.7894,2.7048,2.75,33432000],["2013-06-03",2.7464,2.75,2.6669,2.7187,27210000],["2013-06-04",2.726,2.7835,2.7252,2.7551,33120000],["2013-06-05",2.7507,2.7529,2.6837,2.6968,15019000],["2013-06-06",2.7107,2.7128,2.656,2.6786,29731000],["2013-06-07",2.6793,2.7209,2.6348,2.7179,30733000],["2013-06-10",2.7332,2.734,2.6815,2.6844,26360000],["2013-06-11",2.6553,2.6793,2.6429,2.6451,21699000],["2013-06-12",2.672,2.6735,2.6035,2.6225,21307000],["2013-06-13",2.6203,2.7244,2.6115,2.7207,29106000],["2013-06-14",2.7229,2.7713,2.7163,2.7559,21762000],["2013-06-17",2.7713,2.8109,2.7662,2.7925,24727000],["2013-06-18",2.7889,2.8446,2.7845,2.8409,27383000],["2013-06-19",2.8365,2.8497,2.7911,2.7911,24035000],["2013-06-20",2.7647,2.7815,2.7068,2.717,31638000],["2013-06-21",2.7156,2.7478,2.6848,2.7405,80030000],["2013-06-24",2.7112,2.7119,2.6467,2.6899,36858000],["2013-06-25",2.7222,2.7559,2.6987,2.72,26019000],["2013-06-26",2.7412,2.7654,2.7119,2.731,20661000],["2013-06-27",2.7478,2.7742,2.7339,2.7361,26359000],["2013-06-28",2.7126,2.7581,2.695,2.7405,22998000],["2013-07-01",2.775,2.7764,2.7376,2.7574,27147000],["2013-07-02",2.7823,2.8578,2.7728,2.8211,40377000],["2013-07-03",2.8145,2.8497,2.7955,2.8292,15203000],["2013-07-05",2.8314,2.8725,2.7977,2.8453,14447000],["2013-07-08",2.8541,2.8615,2.7266,2.7324,22643000],["2013-07-09",2.7654,2.7837,2.7405,2.7552,13855000],["2013-07-10",2.7552,2.8116,2.7449,2.8101,17363000],["2013-07-11",2.7515,2.8299,2.7478,2.8292,16769000],["2013-07-12",2.8365,2.8578,2.8358,2.8556,18342000],["2013-07-15",2.8578,2.8651,2.783,2.7867,21551000],["2013-07-16",2.7977,2.8695,2.7977,2.8497,31254000],["2013-07-17",2.86,2.9135,2.849,2.8534,23992000],["2013-07-18",2.8409,2.8505,2.7456,2.7566,37050000],["2013-07-19",2.7676,2.7969,2.75,2.775,17757000],["2013-07-22",2.8028,2.8028,2.7522,2.7706,9869000],["2013-07-23",2.7918,2.7977,2.75,2.7574,16501000],["2013-07-24",2.7324,2.7852,2.7024,2.7046,20506000],["2013-07-25",2.676,2.7112,2.6613,2.7053,25512000],["2013-07-26",2.6782,2.7016,2.665,2.6965,12256000],["2013-07-29",2.6848,2.7053,2.6672,2.6826,13094000],["2013-07-30",2.6943,2.7126,2.6642,2.7016,11651000],["2013-07-31",2.7134,2.717,2.6804,2.6892,13124000],["2013-08-01",2.7148,2.7508,2.7002,2.742,19499000],["2013-08-02",2.7339,2.7486,2.7075,2.7486,15183000],["2013-08-05",2.7288,2.742,2.7097,2.7141,11773000],["2013-08-06",2.7075,2.709,2.6906,2.7024,10730000],["2013-08-07",2.7104,2.7354,2.6892,2.7339,18035000],["2013-08-08",2.7566,2.7566,2.7332,2.7361,19396000],["2013-08-09",2.7258,2.7302,2.6936,2.7002,13858000],["2013-08-12",2.7009,2.7713,2.6936,2.764,9880000],["2013-08-13",2.7742,2.7947,2.7361,2.7874,13754000],["2013-08-14",2.7786,2.7816,2.7236,2.7288,15271000],["2013-08-15",2.6496,2.7082,2.621,2.6408,25111000],["2013-08-16",2.6371,2.665,2.6313,2.6576,13543000],["2013-08-19",2.6628,2.6694,2.6452,2.6576,23389000],["2013-08-20",2.6642,2.72,2.6598,2.6972,17417000],["2013-08-21",2.6862,2.7119,2.6672,2.6826,14425000],["2013-08-22",2.6554,2.7222,2.6452,2.684,9940000],["2013-08-23",2.6972,2.7163,2.6745,2.6936,18312000],["2013-08-26",2.709,2.7654,2.7016,2.7478,13890000],["2013-08-27",2.7742,2.7742,2.665,2.6796,29863000],["2013-08-28",2.8541,2.8923,2.7786,2.8065,67806000],["2013-08-29",2.8153,2.8593,2.7955,2.8556,35955000],["2013-08-30",2.8563,2.8585,2.8072,2.8233,25073000],["2013-09-03",2.8461,2.8688,2.7889,2.8116,17351000],["2013-09-04",2.8285,2.8688,2.7977,2.8578,12588000],["2013-09-05",2.8703,2.8739,2.8387,2.8439,14372000],["2013-09-06",2.8725,2.8725,2.8028,2.827,17155000],["2013-09-09",2.8497,2.8593,2.8321,2.8424,16364000],["2013-09-10",2.8593,2.9084,2.8556,2.9077,24344000],["2013-09-11",2.8761,2.8937,2.8358,2.8776,23927000],["2013-09-12",2.8835,2.8923,2.8307,2.8615,20006000],["2013-09-13",2.871,2.8798,2.8373,2.8585,14480000],["2013-09-16",2.8864,2.9091,2.8622,2.8798,21556000],["2013-09-17",2.9314,2.9764,2.913,2.9587,37247000],["2013-09-18",2.9661,3.0,2.9381,2.9993,23648000],["2013-09-19",3.0052,3.0088,2.9609,3.0052,25017000],["2013-09-20",3.0354,3.1401,3.0111,3.0693,87192000],["2013-09-23",3.1401,3.1482,3.0597,3.0878,29711000],["2013-09-24",3.0863,3.1409,3.0708,3.1276,29753000],["2013-09-25",3.1357,3.1416,3.0546,3.1128,20584000],["2013-09-26",3.132,3.146,3.1003,3.1173,16874000],["2013-09-27",3.1055,3.1541,3.0855,3.149,21998000],["2013-09-30",3.1047,3.1925,3.0951,3.177,35229000],["2013-10-01",3.1814,3.2176,3.1696,3.2021,27411000],["2013-10-02",3.1763,3.2043,3.1667,3.2013,17366000],["2013-10-03",3.1999,3.2146,3.1586,3.1932,22817000],["2013-10-04",3.2021,3.2249,3.1925,3.208,17246000],["2013-10-07",3.208,3.208,3.1622,3.1711,14587000],["2013-10-08",3.1792,3.2057,3.1239,3.1416,21682000],["2013-10-09",3.1689,3.1755,3.0848,3.1121,27594000],["2013-10-10",3.194,3.2205,3.1401,3.2087,32464000],["2013-10-11",3.1895,3.208,3.1549,3.1925,18979000],["2013-10-14",3.1807,3.2677,3.1718,3.2618,20183000],["2013-10-15",3.2647,3.2773,3.2139,3.2257,18761000],["2013-10-16",3.2507,3.2891,3.2352,3.2817,16999000],["2013-10-17",3.2515,3.3282,3.2448,3.326,23286000],["2013-10-18",3.413,3.413,3.3223,3.3968,27417000],["2013-10-21",3.4034,3.4816,3.396,3.4698,43360000],["2013-10-22",3.4705,3.4705,3.4263,3.4565,47814000],["2013-10-23",3.4299,3.4344,3.2972,3.3473,56673000],["2013-10-24",3.3392,3.3702,3.3156,3.3547,30021000],["2013-10-25",3.3319,3.385,3.3319,3.365,21912000],["2013-10-28",3.3444,3.3739,3.3348,3.3562,19048000],["2013-10-29",3.3827,3.413,3.3614,3.3776,22162000],["2013-10-30",3.3968,3.3968,3.2743,3.3075,20740000],["2013-10-31",3.3186,3.3636,3.3186,3.3503,17394000],["2013-11-01",3.3768,3.3842,3.2869,3.2979,22074000],["2013-11-04",3.3252,3.3407,3.2891,3.3215,13911000],["2013-11-05",3.3215,3.3333,3.2883,3.3208,12484000],["2013-11-06",3.3319,3.3547,3.3164,3.3459,10405000],["2013-11-07",3.3451,3.3555,3.2139,3.2198,32309000],["2013-11-08",3.2249,3.2736,3.1785,3.2706,36069000],["2013-11-11",3.2773,3.2876,3.2367,3.2603,9140000],["2013-11-12",3.2861,3.3319,3.2677,3.3282,13438000],["2013-11-13",3.2706,3.3466,3.2706,3.3466,9863000],["2013-11-14",3.3112,3.3252,3.1401,3.1674,59660000],["2013-11-15",3.1696,3.3046,3.163,3.2898,48369000],["2013-11-18",3.2898,3.2979,3.2345,3.2419,13463000],["2013-11-19",3.233,3.2633,3.1659,3.1674,12296000],["2013-11-20",3.1895,3.1903,3.1305,3.149,11085000],["2013-11-21",3.1659,3.1873,3.1504,3.1748,15434000],["2013-11-22",3.1755,3.2094,3.1674,3.1932,11219000],["2013-11-25",3.2397,3.2448,3.2006,3.2234,16001000],["2013-11-26",3.2293,3.3083,3.2116,3.3001,18712000],["2013-11-27",3.2817,3.3046,3.2249,3.2942,19086000],["2013-11-29",3.3178,3.3252,3.2935,3.2987,11401000],["2013-12-02",3.3547,3.4078,3.3142,3.3186,24454000],["2013-12-03",3.3134,3.3164,3.2898,3.3024,16189000],["2013-12-04",3.2802,3.3112,3.2758,3.2817,26443000],["2013-12-05",3.3577,3.5162,3.323,3.5096,45947000],["2013-12-06",3.5627,3.5627,3.4624,3.4631,27552000],["2013-12-09",3.4727,3.5059,3.4329,3.4934,20719000],["2013-12-10",3.4934,3.4963,3.4277,3.4366,15997000],["2013-12-11",3.4484,3.4653,3.3968,3.4004,13005000],["2013-12-12",3.4255,3.4285,3.3724,3.3739,13678000],["2013-12-13",3.3945,3.4034,3.3636,3.3665,15876000],["2013-12-16",3.6659,3.7279,3.5664,3.6947,121534000],["2013-12-17",3.7131,4.0221,3.7094,3.9498,87230000],["2013-12-18",3.9602,3.9602,3.8535,3.938,42787000],["2013-12-19",3.9232,3.9276,3.8017,3.8113,30366000],["2013-12-20",3.8106,3.8543,3.8031,3.8269,28889000],["2013-12-23",3.8735,3.8735,3.838,3.8572,12988000],["2013-12-24",3.8758,3.9113,3.8706,3.8987,7448000],["2013-12-26",3.9143,3.9232,3.8869,3.9061,7010000],["2013-12-27",3.9187,3.9313,3.898,3.9106,8043000],["2013-12-30",3.9113,3.9158,3.8669,3.9047,10962000],["2013-12-31",3.9172,3.9491,3.8928,3.918,8655000],["2014-01-02",3.9158,3.918,3.8446,3.9009,14537000],["2014-01-03",3.8861,3.9239,3.8498,3.9158,11661000],["2014-01-06",3.9121,3.9565,3.8846,3.8891,12634000],["2014-01-07",3.9135,3.9313,3.8891,3.9261,13359000],["2014-01-08",3.935,3.995,3.9165,3.9847,22968000],["2014-01-09",4.001,4.0136,3.9091,3.9439,12339000],["2014-01-10",3.9965,4.0025,3.9172,3.9491,16691000],["2014-01-13",3.9728,3.9847,3.8817,3.9002,13944000],["2014-01-14",3.9506,4.1373,3.9076,4.0951,34855000],["2014-01-15",4.1254,4.2366,4.1136,4.221,27187000],["2014-01-16",4.2055,4.2203,4.0862,4.1069,24084000],["2014-01-17",4.0943,4.1803,4.0921,4.1595,31181000],["2014-01-21",4.1944,4.2099,4.1403,4.1573,16597000],["2014-01-22",4.164,4.2366,4.138,4.2344,25526000],["2014-01-23",4.2032,4.2344,4.1299,4.1529,15551000],["2014-01-24",4.1269,4.1484,4.0121,4.0373,17426000],["2014-01-27",4.0469,4.0936,3.9817,4.0343,21031000],["2014-01-28",4.0306,4.0602,3.9239,4.0543,25223000],["2014-01-29",3.9965,4.1447,3.9543,4.0062,23974000],["2014-01-30",4.0617,4.0951,4.0076,4.0788,11989000],["2014-01-31",3.9884,4.0966,3.9884,4.0484,15784000],["2014-02-03",4.0602,4.0877,3.9239,3.9461,11421000],["2014-02-04",3.9647,4.0128,3.9343,4.0017,13487000],["2014-02-05",3.9802,4.0551,3.941,3.9995,9017000],["2014-02-06",4.0002,4.1395,3.9728,4.0899,18053000],["2014-02-07",4.1099,4.2114,4.0847,4.1914,17039000],["2014-02-10",4.1632,4.1847,4.1173,4.1721,12347000],["2014-02-11",4.164,4.3092,4.1632,4.3025,17344000],["2014-02-12",4.3122,4.4307,4.3122,4.367,25864000],["2014-02-13",4.2551,4.4092,4.2514,4.3774,22614000],["2014-02-14",4.2603,4.3255,4.2558,4.3033,28180000],["2014-02-18",4.3351,4.3351,4.2773,4.3248,15872000],["2014-02-19",4.3114,4.3285,4.2596,4.2751,14598000],["2014-02-20",4.3003,4.3737,4.2751,4.3714,22282000],["2014-02-21",4.4033,4.4085,4.327,4.3381,17998000],["2014-02-24",4.3351,4.4448,4.3351,4.4137,20672000],["2014-02-25",4.4455,4.4455,4.3262,4.3714,26929000],["2014-02-26",4.4455,4.7041,4.4433,4.5863,49125000],["2014-02-27",4.5337,4.61,4.5033,4.5478,16460000],["2014-02-28",4.5307,4.5915,4.5041,4.5715,15225000],["2014-03-03",4.5307,4.6285,4.5085,4.5744,15340000],["2014-03-04",4.6308,4.7493,4.6145,4.6937,36761000],["2014-03-05",4.6797,4.7589,4.6634,4.6737,24656000],["2014-03-06",4.6893,4.7352,4.6715,4.7152,12162000],["2014-03-07",4.7382,4.7382,4.6271,4.6493,15133000],["2014-03-10",4.6626,4.6989,4.6285,4.653,13519000],["2014-03-11",4.6663,4.716,4.5796,4.5952,16191000],["2014-03-12",4.5767,4.6908,4.4789,4.6811,23598000],["2014-03-13",4.6974,4.7789,4.5967,4.6441,35377000],["2014-03-14",4.6508,4.6863,4.6093,4.6441,13939000],["2014-03-17",4.67,4.7412,4.65,4.6982,13968000],["2014-03-18",4.7064,4.7629,4.6721,4.7488,13109000],["2014-03-19",4.7629,4.8277,4.7465,4.7927,17558000],["2014-03-20",4.786,4.8656,4.7845,4.8596,19966000],["2014-03-21",4.8842,4.8983,4.7354,4.7547,23267000],["2014-03-24",4.7644,4.789,4.6394,4.6997,24811000],["2014-03-25",4.7391,4.8351,4.7086,4.7622,16145000],["2014-03-26",4.7912,4.8277,4.6223,4.6736,28414000],["2014-03-27",4.6706,4.6959,4.6014,4.6714,25247000],["2014-03-28",4.687,4.8128,4.6781,4.7704,14330000],["2014-03-31",4.7994,4.8611,4.78,4.7927,14819000],["2014-04-01",4.8031,4.8559,4.7785,4.8403,21962000],["2014-04-02",4.8172,4.8596,4.7503,4.8098,20979000],["2014-04-03",4.8172,4.8797,4.7227,4.757,21592000],["2014-04-04",4.8038,4.8172,4.4675,4.5985,38830000],["2014-04-07",4.5389,4.6089,4.3775,4.4913,43274000],["2014-04-08",4.5107,4.5375,4.4683,4.4772,22055000],["2014-04-09",4.5419,4.655,4.5419,4.6483,19256000],["2014-04-10",4.6543,4.6543,4.4363,4.4541,20396000],["2014-04-11",4.4102,4.4616,4.3499,4.3552,21903000],["2014-04-14",4.3492,4.4325,4.3239,4.3767,19419000],["2014-04-15",4.3946,4.4169,4.2614,4.3857,25014000],["2014-04-16",4.4244,4.4244,4.3239,4.4132,17916000],["2014-04-17",4.4154,4.5881,4.3842,4.5308,19092000],["2014-04-21",4.5367,4.6267,4.5256,4.6052,12560000],["2014-04-22",4.5843,4.7465,4.5843,4.7205,22830000],["2014-04-23",4.7607,4.8076,4.7458,4.8068,26984000],["2014-04-24",4.8686,4.8723,4.7279,4.8649,27519000],["2014-04-25",4.8254,4.8388,4.6275,4.6387,19266000],["2014-04-28",4.6811,4.6818,4.4883,4.5226,30708000],["2014-04-29",4.5375,4.5799,4.4653,4.533,21656000],["2014-04-30",4.5464,4.7376,4.4921,4.725,25375000],["2014-05-01",4.6818,4.8291,4.6565,4.7242,18863000],["2014-05-02",4.8157,4.8358,4.7012,4.7823,13407000],["2014-05-05",4.7525,4.7957,4.6893,4.7808,13529000],["2014-05-06",5.0546,5.0658,4.9296,5.0107,127802000],["2014-05-07",5.0412,5.1052,4.937,4.9713,560280000],["2014-05-08",4.9713,5.129,4.9638,5.0561,53700000],["2014-05-09",5.0539,5.1015,4.9616,5.0159,38700000],["2014-05-12",5.0546,5.1476,5.0159,5.1439,27394000],["2014-05-13",5.1543,5.1595,5.1015,5.1164,23021000],["2014-05-14",5.1,5.1789,5.0263,5.0978,30243000],["2014-05-15",5.1097,5.1305,4.9936,5.0546,32093000],["2014-05-16",5.0665,5.129,5.0092,5.0955,52044000],["2014-05-19",5.1417,5.1647,5.0702,5.0836,37789000],["2014-05-20",5.0866,5.0881,4.9794,5.0241,29085000],["2014-05-21",5.0241,5.0925,5.0129,5.0903,16896000],["2014-05-22",5.0918,5.1506,5.0509,5.1104,15679000],["2014-05-23",5.1431,5.254,5.1141,5.2495,32017000],["2014-05-27",5.2853,5.3039,5.2324,5.2778,31637000],["2014-05-28",5.2496,5.2644,5.1967,5.2161,34927000],["2014-05-29",5.2443,5.2719,5.1945,5.2674,27566000],["2014-05-30",5.3463,5.3574,5.1647,5.2585,38938000],["2014-06-02",5.2987,5.3574,5.2533,5.3307,26599000],["2014-06-03",5.3076,5.3634,5.2711,5.3165,22308000],["2014-06-04",5.3024,5.347,5.2935,5.3284,19379000],["2014-06-05",5.321,5.3574,5.3001,5.3478,27288000],["2014-06-06",5.3783,5.3835,5.3009,5.3299,15866000],["2014-06-09",5.3485,5.3946,5.318,5.3418,17420000],["2014-06-10",5.3388,5.376,5.3202,5.347,16409000],["2014-06-11",5.3329,5.3865,5.3091,5.3388,24943000],["2014-06-12",5.3083,5.3604,5.2979,5.3396,13604000],["2014-06-13",5.3708,5.3909,5.2763,5.3143,13508000],["2014-06-16",5.318,5.353,5.2533,5.2741,15668000],["2014-06-17",5.2741,5.3511,5.2741,5.3406,13817000],["2014-06-18",5.3481,5.3705,5.2711,5.3212,13833000],["2014-06-19",5.3144,5.3286,5.2554,5.2995,12734000],["2014-06-20",5.3167,5.3757,5.295,5.3473,21834000],["2014-06-23",5.3503,5.3765,5.289,5.3227,13349000],["2014-06-24",5.363,5.4019,5.2771,5.2801,15304000],["2014-06-25",5.2734,5.357,5.2345,5.3518,12827000],["2014-06-26",5.3585,5.3697,5.2584,5.3017,8126000],["2014-06-27",5.2853,5.3174,5.2487,5.3003,16935000],["2014-06-30",5.2988,5.3847,5.2988,5.3847,17773000],["2014-07-01",5.4153,5.5386,5.4056,5.5311,21429000],["2014-07-02",5.4975,5.5737,5.4975,5.5528,16081000],["2014-07-03",5.5789,5.6312,5.5595,5.617,7994000],["2014-07-07",5.6357,5.6447,5.561,5.5685,19066000],["2014-07-08",5.5535,5.5662,5.3869,5.4833,19169000],["2014-07-09",5.5035,5.5461,5.4609,5.5461,9798000],["2014-07-10",5.3847,5.4945,5.3832,5.4654,15479000],["2014-07-11",5.4743,5.49,5.4295,5.4691,12517000],["2014-07-14",5.5715,5.5961,5.4848,5.5319,12242000],["2014-07-15",5.5296,5.5573,5.431,5.4855,14556000],["2014-07-16",5.4624,5.5573,5.4355,5.5027,15180000],["2014-07-17",5.4736,5.5042,5.354,5.372,17816000],["2014-07-18",5.4347,5.623,5.425,5.6036,33949000],["2014-07-21",5.5677,5.641,5.5655,5.635,15368000],["2014-07-22",5.6469,5.7112,5.626,5.6327,23997000],["2014-07-23",5.6559,5.6566,5.4982,5.5012,24450000],["2014-07-24",5.5065,5.5207,5.3996,5.4176,20676000],["2014-07-25",5.4004,5.4019,5.2084,5.224,36838000],["2014-07-28",5.2315,5.2861,5.1658,5.2681,31813000],["2014-07-29",5.2599,5.3174,5.2181,5.2211,19111000],["2014-07-30",5.301,5.3077,5.2091,5.2681,17545000],["2014-07-31",5.2308,5.2524,5.1404,5.1837,18476000],["2014-08-01",5.224,5.2831,5.1336,5.2629,19141000],["2014-08-04",5.2539,5.3496,5.2248,5.3301,15452000],["2014-08-05",5.2913,5.3361,5.2181,5.239,15388000],["2014-08-06",5.2151,5.3025,5.2121,5.2517,10354000],["2014-08-07",5.2965,5.2965,5.1889,5.2024,11222000],["2014-08-08",5.2098,5.2674,5.1792,5.2622,12822000],["2014-08-11",5.2681,5.3384,5.2681,5.2913,14173000],["2014-08-12",5.2965,5.3339,5.2644,5.3159,9421000],["2014-08-13",5.3518,5.3892,5.3107,5.3772,10836000],["2014-08-14",5.4303,5.5461,5.4303,5.5169,18997000],["2014-08-15",5.5692,5.5954,5.4855,5.5879,21143000],["2014-08-18",5.6268,5.6335,5.555,5.6312,12531000],["2014-08-19",5.6469,5.7246,5.6357,5.6499,18734000],["2014-08-20",5.6537,5.7157,5.6514,5.7067,11375000],["2014-08-21",5.688,5.7261,5.6596,5.6985,15550000],["2014-08-22",5.7164,5.7164,5.6417,5.694,15837000],["2014-08-25",5.753,5.7687,5.635,5.6611,17100000],["2014-08-26",5.6679,5.6895,5.6238,5.6753,13544000],["2014-08-27",5.6783,5.7164,5.6417,5.6903,13434000],["2014-08-28",5.6439,5.7149,5.5999,5.7052,18587000],["2014-08-29",6.1131,6.3358,5.7157,6.1333,62934000],["2014-09-02",6.1991,6.3612,6.1565,6.3522,41604000],["2014-09-03",6.3709,6.4397,6.3134,6.3799,32681000],["2014-09-04",6.3903,6.5189,6.3859,6.4322,28061000],["2014-09-05",6.4524,6.5794,6.4441,6.5659,26594000],["2014-09-08",6.5801,6.6997,6.539,6.5891,28949000],["2014-09-09",6.6033,6.6578,6.5719,6.6055,21896000],["2014-09-10",6.5958,6.6571,6.554,6.6496,18855000],["2014-09-11",6.6429,6.6578,6.5614,6.6548,17888000],["2014-09-12",6.6503,6.6548,6.5301,6.5637,18244000],["2014-09-15",6.5853,6.5928,6.4456,6.4785,15998000],["2014-09-16",6.4531,6.5951,6.4008,6.5689,21146000],["2014-09-17",6.5967,6.6311,6.5517,6.5794,15653000],["2014-09-18",6.6124,6.7136,6.6012,6.7129,18165000],["2014-09-19",6.7586,6.8149,6.6664,6.6814,41834000],["2014-09-22",6.6469,6.6866,6.4804,6.5374,23869000],["2014-09-23",6.5247,6.5952,6.4774,6.5659,20829000],["2014-09-24",6.5757,6.6776,6.5502,6.6754,14503000],["2014-09-25",6.6619,6.6619,6.4317,6.4834,17940000],["2014-09-26",6.4902,6.5734,6.4834,6.5614,9834000],["2014-09-29",6.4797,6.5472,6.4542,6.5322,9826000],["2014-09-30",6.5697,6.5929,6.4639,6.5239,14885000],["2014-10-01",6.5329,6.5329,6.3619,6.4144,22257000],["2014-10-02",6.3799,6.4039,6.062,6.2397,34278000],["2014-10-03",6.2705,6.3327,6.2277,6.2592,20650000],["2014-10-06",6.3042,6.3372,6.1895,6.215,19536000],["2014-10-07",6.1805,6.2,6.0717,6.0762,15266000],["2014-10-08",6.074,6.281,5.9465,6.2465,27681000],["2014-10-09",6.218,6.2465,6.0425,6.044,18880000],["2014-10-10",5.8303,5.8325,5.1554,5.3511,105981000],["2014-10-13",5.3091,5.4089,5.1591,5.1771,65240000],["2014-10-14",5.4036,5.4673,5.1786,5.4006,69034000],["2014-10-15",5.2686,5.5078,5.2386,5.4403,31955000],["2014-10-16",5.2994,5.7058,5.2866,5.6691,33985000],["2014-10-17",5.8055,5.9765,5.7613,5.7853,41607000],["2014-10-20",5.7493,5.8535,5.6841,5.8483,14370000],["2014-10-21",5.9233,6.1835,5.921,6.1775,24112000],["2014-10-22",6.185,6.2232,6.0537,6.0635,17307000],["2014-10-23",6.1595,6.2165,6.083,6.1025,18205000],["2014-10-24",6.1265,6.1797,6.0567,6.1377,11269000],["2014-10-27",6.1122,6.146,6.008,6.1167,14977000],["2014-10-28",6.161,6.317,6.1175,6.314,18230000],["2014-10-29",6.3417,6.3844,6.266,6.3649,14214000],["2014-10-30",6.287,6.3417,6.0875,6.1782,19976000],["2014-10-31",6.3822,6.5929,6.3364,6.4677,25461000],["2014-11-03",6.4819,6.5899,6.4557,6.4744,15941000],["2014-11-04",6.4414,6.4909,6.3634,6.4009,18288000],["2014-11-05",6.4332,6.5082,6.3597,6.5022,14789000],["2014-11-06",6.4819,6.5907,6.4744,6.5712,17114000],["2014-11-07",6.5869,6.5937,6.3544,6.3769,19751000],["2014-11-10",6.3679,6.4549,6.2615,6.4422,14364000],["2014-11-11",6.4369,6.4707,6.4024,6.4609,7927000],["2014-11-12",6.4422,6.5457,6.4197,6.5277,10396000],["2014-11-13",6.5292,6.6266,6.4887,6.5577,12281000],["2014-11-14",6.5659,6.6776,6.4722,6.6754,12955000],["2014-11-17",6.6574,6.6776,6.5682,6.6379,11200000],["2014-11-18",6.6252,6.8816,6.6244,6.8546,20025000],["2014-11-19",6.8621,6.8989,6.6814,6.6926,18763000],["2014-11-20",6.6619,6.8179,6.6004,6.7436,15121000],["2014-11-21",6.8764,6.8786,6.7076,6.7646,17461000],["2014-11-24",6.7901,6.8501,6.7774,6.8344,11876000],["2014-11-25",6.8869,6.9408,6.8291,6.8351,25923000],["2014-11-26",6.8674,7.0383,6.8674,7.0323,16143000],["2014-11-28",7.0586,7.0811,6.9491,7.0038,8700000],["2014-12-01",6.9776,7.0008,6.7504,6.8201,17168000],["2014-12-02",6.8006,6.9296,6.7279,6.9139,19794000],["2014-12-03",6.9761,7.1621,6.9761,7.1336,31727000],["2014-12-04",7.615,7.7822,7.462,7.729,61855000],["2014-12-05",7.7867,7.8737,7.6285,7.798,29596000],["2014-12-08",7.7987,7.8115,7.4733,7.552,34818000],["2014-12-09",7.4905,7.726,7.2925,7.6967,22903000],["2014-12-10",7.6487,7.7612,7.4365,7.4425,22194000],["2014-12-11",7.5048,7.7087,7.4875,7.54,15685000],["2014-12-12",7.4223,7.5872,7.411,7.4388,13177000],["2014-12-15",7.4965,7.5625,7.2918,7.3645,16749000],["2014-12-16",7.33,7.4748,7.1996,7.2985,22113000],["2014-12-17",7.3249,7.5145,7.1872,7.4498,27875000],["2014-12-18",7.5935,7.6763,7.5258,7.65,33281000],["2014-12-19",7.6568,7.7027,7.4844,7.5371,65173000],["2014-12-22",7.6011,7.6462,7.5258,7.6319,15924000],["2014-12-23",7.7019,7.714,7.5687,7.5845,13011000],["2014-12-24",7.5951,7.6184,7.5469,7.58,6358000],["2014-12-26",7.5988,7.6259,7.5416,7.5725,5761000],["2014-12-29",7.5725,7.6304,7.4649,7.6229,13677000],["2014-12-30",7.6063,7.6718,7.571,7.5898,11730000],["2014-12-31",7.6086,7.7539,7.5582,7.5702,15121000],["2015-01-02",7.5958,7.6921,7.4603,7.5326,13500000],["2015-01-05",7.5311,7.5875,7.4054,7.4122,15596000],["2015-01-06",7.4468,7.4566,7.1631,7.2436,22194000],["2015-01-07",7.3038,7.4799,7.2647,7.4393,30907000],["2015-01-08",7.5657,7.8494,7.5529,7.811,33265000],["2015-01-09",7.8622,7.9623,7.72,7.8946,23432000],["2015-01-12",7.9074,7.9503,7.7305,7.7636,18692000],["2015-01-13",7.8103,8.0812,7.656,7.72,24337000],["2015-01-14",7.6094,7.7885,7.5266,7.7809,20984000],["2015-01-15",7.7937,7.9427,7.6048,7.6252,18372000],["2015-01-16",7.5777,7.8201,7.5491,7.8133,15375000],["2015-01-20",7.8035,7.9202,7.72,7.8923,12840000],["2015-01-21",7.8517,8.0436,7.8351,7.9307,16451000],["2015-01-22",7.9759,8.0142,7.6402,7.9172,20639000],["2015-01-23",7.9044,8.0903,7.8457,8.0511,15088000],["2015-01-26",8.0331,8.0571,7.8735,8.0323,9611000],["2015-01-27",7.9074,7.9759,7.738,7.8863,15242000],["2015-01-28",8.0617,8.1535,7.8916,7.9021,23302000],["2015-01-29",7.8743,8.0225,7.6967,8.0173,15842000],["2015-01-30",7.9239,8.0323,7.723,7.7426,16938000],["2015-02-02",7.7704,7.7885,7.4626,7.7079,21581000],["2015-02-03",7.714,7.8058,7.6282,7.7666,15390000],["2015-02-04",7.7463,7.9232,7.7102,7.8871,16658000],["2015-02-05",7.8825,7.9939,7.808,7.9924,16585000],["2015-02-06",7.9977,8.0609,7.8464,7.8825,10682000],["2015-02-09",7.8231,7.8532,7.6628,7.6944,20346000],["2015-02-10",7.7546,8.0872,7.7433,8.0556,20398000],["2015-02-11",8.0368,8.1505,8.0022,8.1234,17169000],["2015-02-12",8.1881,8.2814,8.1625,8.2558,21072000],["2015-02-13",8.2784,8.2935,8.1347,8.2897,14614000],["2015-02-17",8.2935,8.38,8.2099,8.3439,15312000],["2015-02-18",8.3025,8.3228,8.225,8.2784,16681000],["2015-02-19",8.2784,8.3612,8.2521,8.3461,13196000],["2015-02-20",8.386,8.441,8.313,8.4334,19283000],["2015-02-23",8.5042,8.5215,8.4259,8.4929,23854000],["2015-02-24",8.5418,8.5493,8.3996,8.5177,23213000],["2015-02-25",8.526,8.5719,8.4522,8.4801,38216000],["2015-02-26",9.2748,9.7753,9.2605,9.7271,89263000],["2015-02-27",9.6857,9.6857,9.4931,9.6044,33825000],["2015-03-02",9.5736,9.849,9.5736,9.7098,27893000],["2015-03-03",9.6511,9.7038,9.6007,9.6496,18682000],["2015-03-04",9.6097,9.7745,9.3599,9.7384,36143000],["2015-03-05",9.7354,9.8995,9.6917,9.8265,21688000],["2015-03-06",9.7836,9.8204,9.5954,9.6248,22329000],["2015-03-09",9.6172,9.6774,9.5525,9.5668,17835000],["2015-03-10",9.4615,9.5525,9.3704,9.4163,17688000],["2015-03-11",9.4299,9.5179,9.3712,9.3817,17742000],["2015-03-12",9.2477,9.4983,9.1476,9.4916,22305000],["2015-03-13",9.4607,9.539,9.3275,9.4073,18414000],["2015-03-16",9.548,9.8174,9.5352,9.7738,23077000],["2015-03-17",9.694,9.7535,9.5954,9.7158,19006000],["2015-03-18",9.7113,9.9091,9.6381,9.8457,21250000],["2015-03-19",9.8502,10.0351,9.814,9.9664,24461000],["2015-03-20",10.0713,10.128,9.9785,10.0608,55522000],["2015-03-23",10.1898,10.2865,10.1061,10.1476,23849000],["2015-03-24",10.1876,10.2178,10.0298,10.0479,25819000],["2015-03-25",10.0102,10.0638,9.3898,9.392,48853000],["2015-03-26",9.0773,9.4456,8.8282,9.4132,45058000],["2015-03-27",9.4343,9.737,9.4237,9.6773,24297000],["2015-03-30",9.7996,9.8804,9.6841,9.854,19523000],["2015-03-31",9.7604,9.7747,9.5656,9.5845,16402000],["2015-04-01",9.5603,9.583,9.3301,9.4826,21830000],["2015-04-02",9.5188,9.5792,9.4071,9.4366,14508000],["2015-04-06",9.312,9.5656,9.2463,9.4977,14227000],["2015-04-07",9.549,9.5988,9.4652,9.4841,16132000],["2015-04-08",9.4705,9.6215,9.4577,9.5702,13607000],["2015-04-09",9.4985,9.657,9.4841,9.6026,13961000],["2015-04-10",9.6283,9.6592,9.5158,9.5724,11669000],["2015-04-13",9.6049,9.6215,9.4426,9.4615,10483000],["2015-04-14",9.4396,9.4607,9.2192,9.3581,16047000],["2015-04-15",9.4177,9.5332,9.4086,9.503,16893000],["2015-04-16",9.4403,9.5226,9.4199,9.46,15456000],["2015-04-17",9.3362,9.3807,9.1286,9.1973,26817000],["2015-04-20",9.2463,9.346,9.2237,9.2863,13295000],["2015-04-21",9.3837,9.4388,9.2796,9.2916,20616000],["2015-04-22",9.3528,9.6615,9.2652,9.6539,22580000],["2015-04-23",9.4517,9.4698,9.2501,9.3648,28053000],["2015-04-24",9.3392,9.3392,8.7459,9.0199,55059000],["2015-04-27",9.0576,9.2041,8.961,9.069,27320000],["2015-04-28",9.0863,9.1331,8.647,8.8652,31023000],["2015-04-29",8.7572,8.8705,8.6614,8.8335,20903000],["2015-04-30",8.8078,8.9776,8.7753,8.8221,21339000],["2015-05-01",8.9006,9.3165,8.8976,9.269,25334000],["2015-05-04",9.2713,9.3482,9.1226,9.1452,14207000],["2015-05-05",9.0652,9.1082,8.8033,8.8154,22090000],["2015-05-06",8.8946,8.9346,8.7097,8.8146,14475000],["2015-05-07",9.0576,9.3324,9.0576,9.2448,23542000],["2015-05-08",9.2992,9.4298,9.2637,9.309,14846000],["2015-05-11",9.3271,9.349,9.2539,9.2697,12418000],["2015-05-12",9.2101,9.3279,9.1558,9.2803,10264000],["2015-05-13",9.3316,9.423,9.232,9.2939,11857000],["2015-05-14",9.3701,9.7128,9.3324,9.5815,23279000],["2015-05-15",9.6456,9.7747,9.5535,9.6517,22627000],["2015-05-18",9.6577,9.8426,9.6071,9.826,17984000],["2015-05-19",9.8774,9.9521,9.7558,9.7724,16053000],["2015-05-20",9.8079,9.8932,9.6698,9.7453,18721000],["2015-05-21",9.7755,9.8147,9.6494,9.7815,21309000],["2015-05-22",9.7989,10.1015,9.7989,10.0117,22856000],["2015-05-26",10.1415,10.1544,9.8608,9.9106,26781000],["2015-05-27",9.9702,10.9311,9.9347,10.6797,114248000],["2015-05-28",10.9454,10.9801,10.2653,10.7469,249123000],["2015-05-29",10.8782,11.2647,10.8775,11.1764,118244000],["2015-06-01",11.1892,11.3598,10.956,11.0669,83579000],["2015-06-02",11.0511,11.0707,10.8043,10.8812,41264000],["2015-06-03",11.0201,11.0201,10.7793,10.7982,30450000],["2015-06-04",10.7552,10.8269,10.6035,10.6578,28017000],["2015-06-05",10.6405,10.8722,10.5152,10.8548,38593000],["2015-06-08",10.8367,10.8518,10.3808,10.4638,54422000],["2015-06-09",10.488,10.6223,10.3038,10.5831,44071000],["2015-06-10",10.562,10.8677,10.5552,10.7831,42617000],["2015-06-11",10.7318,10.8133,10.6442,10.7175,31517000],["2015-06-12",10.6646,10.679,10.5582,10.6027,19145000],["2015-06-15",10.5038,10.8707,10.4925,10.8027,34565000],["2015-06-16",10.771,10.8307,10.6714,10.7175,20998000],["2015-06-17",10.7106,10.7863,10.5562,10.6493,25429000],["2015-06-18",10.6524,10.881,10.6524,10.8242,25298000],["2015-06-19",10.8249,10.8931,10.7182,10.8159,26881000],["2015-06-22",10.912,10.9862,10.7485,10.8454,22846000],["2015-06-23",10.8968,10.8968,10.6622,10.7212,21497000],["2015-06-24",10.753,10.7651,10.5842,10.5948,22402000],["2015-06-25",10.6069,10.6766,10.5085,10.5388,17538000],["2015-06-26",10.5101,10.5244,10.1997,10.23,71798000],["2015-06-29",10.0559,10.2345,9.9189,9.9923,40473000],["2015-06-30",10.1278,10.1717,10.0006,10.0619,28695000],["2015-07-01",10.174,10.423,10.1672,10.2565,43059000],["2015-07-02",10.2641,10.4268,10.2451,10.4185,32797000],["2015-07-06",10.3064,10.4162,10.1331,10.1581,30188000],["2015-07-07",10.1392,10.177,9.5495,10.0551,59268000],["2015-07-08",9.8477,9.9416,9.6025,9.6926,51371000],["2015-07-09",9.8538,9.9431,9.3648,9.4375,73469000],["2015-07-10",9.5836,9.9022,9.5752,9.8281,50948000],["2015-07-13",9.9446,9.9446,9.7236,9.7781,25304000],["2015-07-14",9.791,10.0279,9.7274,10.0143,26289000],["2015-07-15",9.9666,10.1043,9.9022,9.9704,23100000],["2015-07-16",10.1149,10.2012,9.9075,10.1959,33977000],["2015-07-17",10.2156,10.2186,9.9885,10.1172,29000000],["2015-07-20",10.1846,10.2656,10.124,10.1914,23563000],["2015-07-21",10.2262,10.3231,10.1535,10.1815,31532000],["2015-07-22",9.6161,9.8402,9.4905,9.8091,61346000],["2015-07-23",9.9295,10.2186,9.878,9.9893,30608000],["2015-07-24",10.1059,10.1316,9.7145,9.7251,36311000],["2015-07-27",9.6396,9.6509,9.3936,9.4352,34893000],["2015-07-28",9.5056,9.8061,9.3497,9.7206,27869000],["2015-07-29",9.7168,9.7736,9.4958,9.7327,33407000],["2015-07-30",9.5177,9.7486,9.467,9.6623,39169000],["2015-07-31",9.7145,9.7145,9.4587,9.4723,30593000],["2015-08-03",9.5692,9.6502,9.4042,9.5223,27273000],["2015-08-04",9.5033,9.5033,8.9894,9.3459,47467000],["2015-08-05",9.3103,9.5139,9.1589,9.4428,34158000],["2015-08-06",9.4647,9.492,9.1286,9.3307,46052000],["2015-08-07",9.1604,9.3845,9.1453,9.2763,30527000],["2015-08-10",9.3474,9.6434,9.3103,9.6343,28907000],["2015-08-11",9.5101,9.5548,9.3043,9.4019,26744000],["2015-08-12",9.2036,9.5889,9.1302,9.517,27205000],["2015-08-13",9.5086,9.5995,9.3868,9.4004,14571000],["2015-08-14",9.386,9.4239,9.1718,9.2316,26496000],["2015-08-17",9.1831,9.5011,9.1438,9.5011,21293000],["2015-08-18",9.52,9.52,9.218,9.2528,19502000],["2015-08-19",9.2028,9.2937,9.0302,9.193,30891000],["2015-08-20",9.0893,9.1317,8.707,8.707,41756000],["2015-08-21",8.5345,8.7419,8.427,8.436,56472000],["2015-08-24",7.6519,8.7055,7.5694,8.3218,69040000],["2015-08-25",8.6389,8.7048,8.1901,8.2135,43921000],["2015-08-26",8.5231,8.8365,8.4156,8.7956,59354000],["2015-08-27",9.1211,9.6131,9.112,9.5571,91882000],["2015-08-28",9.5018,9.6676,9.4382,9.66,36322000],["2015-08-31",9.5858,9.6918,9.4617,9.5351,30087000],["2015-09-01",9.1983,9.4632,8.9394,9.0355,49749000],["2015-09-02",9.246,9.3913,9.0953,9.389,36700000],["2015-09-03",9.492,9.6055,9.3262,9.3686,29954000],["2015-09-04",9.1771,9.3716,9.1324,9.1703,24923000],["2015-09-08",9.492,9.7895,9.4481,9.7766,35477000],["2015-09-09",9.8538,9.9757,9.5601,9.626,31502000],["2015-09-10",9.7297,9.7766,9.4466,9.7433,36224000],["2015-09-11",9.7009,9.9325,9.6085,9.9219,39606000],["2015-09-14",10.0294,10.1225,9.8856,9.9302,34643000],["2015-09-15",10.0014,10.2148,9.9159,10.1717,30804000],["2015-09-16",10.1664,10.1664,9.8908,9.9842,27317000],["2015-09-17",9.9857,10.1034,9.8862,9.9173,19918000],["2015-09-18",9.7602,9.8323,9.6129,9.688,44021000],["2015-09-21",9.7473,9.8239,9.584,9.663,16515000],["2015-09-22",9.4906,9.5551,9.3927,9.4686,22483000],["2015-09-23",9.4777,9.704,9.401,9.5324,21879000],["2015-09-24",9.423,9.5179,9.0699,9.423,44995000],["2015-09-25",9.5643,9.7898,9.5065,9.6235,35087000],["2015-09-28",9.5643,9.7321,9.1732,9.1763,39887000],["2015-09-29",9.2567,9.3,8.9644,9.0867,47991000],["2015-09-30",9.2476,9.5088,9.1876,9.4921,43955000],["2015-10-01",9.3479,9.4838,9.0737,9.2742,45674000],["2015-10-02",9.1109,9.3668,8.9758,9.3646,35207000],["2015-10-05",9.4124,9.4815,9.1846,9.2043,39085000],["2015-10-06",9.1694,9.1884,8.4686,8.8923,115846000],["2015-10-07",9.0092,9.0768,8.7943,9.0084,37284000],["2015-10-08",8.9234,8.9568,8.6402,8.8604,41409000],["2015-10-09",8.8505,8.9659,8.7731,8.8771,34479000],["2015-10-12",8.9287,8.9583,8.7898,8.9355,24184000],["2015-10-13",8.8338,8.8589,8.5961,8.6121,32475000],["2015-10-14",8.5802,8.9416,8.5331,8.9188,33530000],["2015-10-15",8.9598,9.2628,8.9363,9.2537,49316000],["2015-10-16",9.256,9.2621,9.1041,9.193,19866000],["2015-10-19",9.1876,9.2074,8.912,9.0327,18593000],["2015-10-20",8.9955,9.117,8.9295,9.1034,21920000],["2015-10-21",9.2453,9.3152,9.1201,9.1497,28197000],["2015-10-22",9.2347,9.5384,9.2036,9.5172,34344000],["2015-10-23",9.6789,9.8589,9.42,9.8391,35498000],["2015-10-26",9.7237,9.7237,9.3198,9.3858,58129000],["2015-10-27",9.3463,9.5028,9.1831,9.2248,32280000],["2015-10-28",9.4754,9.7078,9.3927,9.6501,30966000],["2015-10-29",9.1876,9.4276,9.0145,9.1185,61582000],["2015-10-30",9.1762,9.4169,9.1246,9.3494,25516000],["2015-11-02",9.3896,9.5073,9.2985,9.4002,26068000],["2015-11-03",9.2241,9.4876,9.2241,9.2742,26222000],["2015-11-04",9.3015,9.4807,9.1163,9.4238,43098000],["2015-11-05",9.4845,9.4914,9.1573,9.1922,28308000],["2015-11-06",9.3585,9.8551,9.357,9.846,45287000],["2015-11-09",9.7472,9.7905,9.5453,9.6053,28250000],["2015-11-10",9.3479,9.4215,9.0942,9.1011,44759000],["2015-11-11",9.1277,9.3167,9.098,9.1079,25953000],["2015-11-12",9.1277,9.2188,9.0297,9.1003,26588000],["2015-11-13",9.0358,9.1034,8.748,8.9249,39824000],["2015-11-16",8.9196,9.2461,8.89,9.2233,27796000],["2015-11-17",9.2226,9.3911,9.1876,9.2681,19868000],["2015-11-18",9.2575,9.5749,9.2332,9.5612,20270000],["2015-11-19",9.5749,9.5772,9.3403,9.5073,32780000],["2015-11-20",9.5832,9.6182,9.3949,9.5977,28057000],["2015-11-23",9.6242,9.6242,9.4314,9.4466,16003000],["2015-11-24",9.3706,9.764,9.3706,9.745,35659000],["2015-11-25",9.7951,9.808,9.6933,9.7488,21396000],["2015-11-27",9.767,9.9052,9.7085,9.8741,13262000],["2015-11-30",9.8277,9.9242,9.6523,9.9052,32615000],["2015-12-01",9.9599,10.1573,9.9401,10.0905,43255000],["2015-12-02",10.1041,10.2507,9.988,10.0388,54364000],["2015-12-03",10.9994,11.1512,10.849,10.9933,120661000],["2015-12-04",10.9948,11.2294,10.8763,11.2044,60329000],["2015-12-07",11.1383,11.3684,11.0517,11.3008,44769000],["2015-12-08",11.1497,11.2826,11.0684,11.2211,34560000],["2015-12-09",11.1725,11.2378,10.9659,11.0593,30803000],["2015-12-10",11.0943,11.3471,11.0244,11.1869,33078000],["2015-12-11",10.9811,11.2165,10.9568,10.9659,27777000],["2015-12-14",10.9447,11.0373,10.7245,10.8209,36993000],["2015-12-15",10.8338,10.9515,10.7298,10.8786,35398000],["2015-12-16",10.9045,10.9891,10.6935,10.9586,29644000],["2015-12-17",11.0386,11.082,10.6943,10.6996,24378000],["2015-12-18",10.6806,10.8085,10.5526,10.6783,51964000],["2015-12-21",10.8992,11.1201,10.8047,11.1048,26627000],["2015-12-22",11.2137,11.2137,10.8733,11.0515,21684000],["2015-12-23",11.1216,11.1703,10.9974,11.1589,16170000],["2015-12-24",11.1513,11.2183,11.0987,11.1444,7436000],["2015-12-28",11.1124,11.1505,10.9624,11.1467,13873000],["2015-12-29",11.1962,11.3318,11.0447,11.2678,22533000],["2015-12-30",11.2351,11.3402,11.2054,11.2244,17396000],["2015-12-31",11.1642,11.2343,11.053,11.0553,19673000],["2016-01-04",10.8207,10.8421,10.6539,10.8367,30970000],["2016-01-05",10.9022,10.9144,10.4506,10.4742,38173000],["2016-01-06",10.2495,10.363,10.0751,10.152,50824000],["2016-01-07",10.0012,10.1886,9.7636,9.8291,50056000],["2016-01-08",9.9037,10.165,9.7537,9.7643,64641000],["2016-01-11",9.8633,9.8991,9.5526,9.7521,38941000],["2016-01-12",9.8908,10.0286,9.6623,9.8953,41112000],["2016-01-13",9.7301,9.8999,9.3744,9.3919,48470000],["2016-01-14",9.4589,9.6486,9.1619,9.5351,63942000],["2016-01-15",9.1558,9.4284,9.0865,9.1375,75916000],["2016-01-19",9.35,9.5054,9.0644,9.1451,54773000],["2016-01-20",8.9745,9.5648,8.9242,9.4315,103988000],["2016-01-21",9.5054,9.5968,9.3949,9.4848,48475000],["2016-01-22",9.6333,9.6333,9.462,9.4833,58428000],["2016-01-25",9.4772,9.5191,9.4444,9.4818,61359000],["2016-01-26",9.5206,9.6356,9.4444,9.4741,119134000],["2016-01-27",9.4178,9.5518,9.1466,9.3188,58156000],["2016-01-28",9.3637,9.6387,9.2921,9.625,49969000],["2016-01-29",9.8588,10.232,9.7575,10.184,259449000],["2016-02-01",10.1558,10.5633,10.1269,10.4864,45619000],["2016-02-02",10.283,10.4795,10.0309,10.1482,59005000],["2016-02-03",10.4536,10.481,9.9235,10.005,56234000],["2016-02-04",10.0081,10.4551,9.9395,10.3676,60833000],["2016-02-05",10.4346,10.4346,9.6714,9.7765,70953000],["2016-02-08",9.6722,9.6722,9.0804,9.2814,91242000],["2016-02-09",9.1268,9.5754,9.0461,9.1177,63400000],["2016-02-10",9.3294,9.4193,9.037,9.0788,45473000],["2016-02-11",8.8732,8.96,8.7018,8.8587,66673000],["2016-02-12",8.9692,9.3172,8.8146,9.2662,39965000],["2016-02-16",9.3888,9.6569,9.3645,9.615,38521000],["2016-02-17",9.6729,9.9639,9.6524,9.9532,32742000],["2016-02-18",10.0355,10.053,9.6029,9.6783,39202000],["2016-02-19",9.6767,9.8093,9.5206,9.8001,31118000],["2016-02-22",9.9014,10.0865,9.8626,9.9502,24204000],["2016-02-23",9.9136,9.9395,9.7537,9.7613,22352000],["2016-02-24",9.6356,9.9966,9.5518,9.9273,25680000],["2016-02-25",9.9608,10.0911,9.8017,10.0896,25652000],["2016-02-26",10.2213,10.28,10.0728,10.1383,27142000],["2016-02-29",10.1558,10.5047,10.1223,10.2038,35911000],["2016-03-01",10.3104,10.5595,10.2533,10.5435,44906000],["2016-03-02",10.4993,10.529,10.2861,10.4323,43834000],["2016-03-03",10.4917,10.5755,10.2289,10.4597,59437000],["2016-03-04",11.1201,11.2617,10.7941,11.1246,72399000],["2016-03-07",11.0256,11.1376,10.7065,10.9304,41363000],["2016-03-08",10.8375,10.8779,10.6181,10.6349,33216000],["2016-03-09",10.7202,10.8558,10.6989,10.8124,31152000],["2016-03-10",10.9266,11.1048,10.8154,10.9997,54546000],["2016-03-11",11.1193,11.4262,11.101,11.3348,55822000],["2016-03-14",11.2046,11.363,11.1962,11.2831,28444000],["2016-03-15",11.3105,11.4232,11.1262,11.3082,30891000],["2016-03-16",11.2685,11.4068,11.2218,11.3579,34906000],["2016-03-17",11.2616,11.594,11.2616,11.581,44708000],["2016-03-18",11.6108,11.6918,11.529,11.6528,70568000],["2016-03-21",11.6605,11.6918,11.526,11.6834,28207000],["2016-03-22",11.646,11.8913,11.581,11.8263,33945000],["2016-03-23",11.8309,11.8691,11.6414,11.691,27577000],["2016-03-24",11.597,11.714,11.5481,11.6918,25651000],["2016-03-28",11.7132,11.73,11.6207,11.6994,17224000],["2016-03-29",11.7124,11.8393,11.6291,11.7782,26765000],["2016-03-30",11.8446,12.0189,11.8095,11.9921,26794000],["2016-03-31",11.999,12.0257,11.8026,11.8064,24968000],["2016-04-01",11.7713,12.0678,11.5512,12.0586,25671000],["2016-04-04",12.0739,12.0991,11.8951,11.9218,17760000],["2016-04-05",11.8026,12.0013,11.8026,11.8469,56915000],["2016-04-06",11.8217,12.0563,11.7461,12.0387,28149000],["2016-04-07",12.0342,12.0701,11.8209,11.8423,22975000],["2016-04-08",11.9425,11.9898,11.8171,11.9325,18526000],["2016-04-11",12.0303,12.0586,11.8905,11.8913,18568000],["2016-04-12",11.9218,11.9493,11.6918,11.8775,16537000],["2016-04-13",11.957,12.2,11.8913,12.187,21730000],["2016-04-14",12.0196,12.1587,11.9211,12.1366,27549000],["2016-04-15",12.0838,12.0999,11.808,11.8821,27685000],["2016-04-18",11.8714,11.9516,11.7537,11.9134,15297000],["2016-04-19",11.9554,11.9799,11.5229,11.5443,24560000],["2016-04-20",11.5741,11.7759,11.4931,11.7094,19435000],["2016-04-21",11.6842,11.7132,11.4969,11.5657,16117000],["2016-04-22",11.4931,11.6872,11.3655,11.4878,25699000],["2016-04-25",11.4817,11.5283,11.3686,11.3938,10870000],["2016-04-26",11.5764,11.7766,11.4656,11.5206,26309000],["2016-04-27",11.2493,11.7193,11.1951,11.5795,38930000],["2016-04-28",11.4924,11.7697,11.2585,11.309,25520000],["2016-04-29",11.1806,11.2937,10.9467,11.1378,35067000],["2016-05-02",11.1691,11.2203,11.0423,11.163,19525000],["2016-05-03",11.0881,11.1561,10.8764,10.9429,23986000],["2016-05-04",10.8902,11.0361,10.7954,10.8566,20888000],["2016-05-05",10.9903,11.0728,10.8581,10.8955,16841000],["2016-05-06",10.8329,10.8894,10.6357,10.8428,30027000],["2016-05-09",10.8512,10.9979,10.7947,10.8818,17300000],["2016-05-10",10.8894,11.0912,10.813,11.0507,18461000],["2016-05-11",11.0109,11.1737,10.9666,10.9926,16716000],["2016-05-12",11.0094,11.0598,10.6617,10.7779,26452000],["2016-05-13",10.7702,10.9376,10.6693,10.7022,21716000],["2016-05-16",10.7649,10.975,10.7511,10.9009,20373000],["2016-05-17",10.8902,10.9269,10.6892,10.7878,21248000],["2016-05-18",10.7389,11.0843,10.7236,10.9949,22620000],["2016-05-19",10.9299,11.0545,10.784,10.9078,17478000],["2016-05-20",11.014,11.2845,10.9819,11.2127,25889000],["2016-05-23",11.3242,11.4885,11.3005,11.3174,17609000],["2016-05-24",11.3556,11.5909,11.3365,11.5711,19907000],["2016-05-25",11.6032,11.7682,11.5,11.7354,21737000],["2016-05-26",11.7506,11.7873,11.6016,11.6933,18431000],["2016-05-27",11.6918,11.7629,11.6505,11.7147,18693000],["2016-05-31",11.7682,11.8408,11.7147,11.7957,32058000],["2016-06-01",11.7231,11.8691,11.7178,11.8271,30777000],["2016-06-02",11.8607,11.8844,11.7216,11.8378,46746000],["2016-06-03",12.6676,12.6852,12.3184,12.4224,82985000],["2016-06-06",12.4865,12.5278,12.3047,12.4437,34010000],["2016-06-07",12.482,12.6814,12.4415,12.5966,32340000],["2016-06-08",12.5393,12.5798,12.482,12.5095,25620000],["2016-06-09",12.3903,12.6126,12.3887,12.5431,29143000],["2016-06-10",12.3925,12.4544,12.2267,12.2894,26657000],["2016-06-13",12.2374,12.3987,12.1992,12.2275,21568000],["2016-06-14",12.1709,12.2672,12.0838,12.1495,25669000],["2016-06-15",12.1748,12.2745,12.1258,12.1426,30884000],["2016-06-16",12.0392,12.1764,11.928,12.1603,22804000],["2016-06-17",12.1863,12.2461,11.8766,11.9587,43333000],["2016-06-20",12.1426,12.2346,12.0116,12.03,20265000],["2016-06-21",12.0821,12.1426,11.9288,11.9441,16126000],["2016-06-22",11.938,12.0484,11.8667,11.8927,16039000],["2016-06-23",12.0622,12.1603,11.9564,12.1595,24435000],["2016-06-24",11.652,11.872,11.3761,11.4006,64177000],["2016-06-27",11.2304,11.2879,10.9062,11.0104,37864000],["2016-06-28",11.2457,11.4933,11.2365,11.4811,37233000],["2016-06-29",11.6528,11.9318,11.5585,11.882,47860000],["2016-06-30",11.882,12.0537,11.8184,11.9127,42626000],["2016-07-01",11.8414,11.9487,11.7762,11.8222,19779000],["2016-07-05",11.6198,11.6298,11.4627,11.557,26321000],["2016-07-06",11.4497,11.5961,11.281,11.547,20603000],["2016-07-07",11.5094,11.7287,11.5094,11.5746,19248000],["2016-07-08",11.7019,11.9012,11.6474,11.8927,26741000],["2016-07-11",12.043,12.148,11.9801,12.0629,25201000],["2016-07-12",12.1564,12.3351,12.1311,12.1572,20306000],["2016-07-13",12.1817,12.2944,12.0614,12.0668,15734000],["2016-07-14",12.2308,12.3466,12.1779,12.3259,23550000],["2016-07-15",12.3504,12.3856,12.2392,12.3542,19259000],["2016-07-18",12.4508,12.5489,12.4148,12.4439,14626000],["2016-07-19",12.378,12.4186,12.2492,12.3059,14797000],["2016-07-20",12.388,12.5543,12.3358,12.47,18064000],["2016-07-21",12.496,12.5321,12.2515,12.2967,19530000],["2016-07-22",12.2339,12.2883,12.0116,12.24,19664000],["2016-07-25",12.2377,12.319,12.2093,12.2484,9627000],["2016-07-26",12.3734,12.5336,12.2937,12.529,28631000],["2016-07-27",12.7206,12.8479,12.473,12.6992,30493000],["2016-07-28",12.6486,12.7996,12.5658,12.5896,19512000],["2016-07-29",12.5666,12.6218,12.3496,12.4171,26030000],["2016-08-01",12.4784,12.5627,12.4109,12.5344,17876000],["2016-08-02",12.5029,12.5712,12.4393,12.4868,22689000],["2016-08-03",12.4094,12.5834,12.3634,12.5804,15019000],["2016-08-04",12.5926,12.8019,12.5873,12.8011,19978000],["2016-08-05",12.8747,13.0472,12.8195,13.0411,25594000],["2016-08-08",13.0319,13.1262,12.8678,12.9054,19084000],["2016-08-09",12.9506,13.1982,12.9322,13.1216,32743000],["2016-08-10",13.1254,13.199,13.0196,13.1737,19523000],["2016-08-11",13.1906,13.2741,13.1009,13.1921,15745000],["2016-08-12",13.1952,13.2327,13.1377,13.2212,16530000],["2016-08-15",13.2902,13.4773,13.2235,13.4566,25807000],["2016-08-16",13.4006,13.4144,13.1929,13.2159,19069000],["2016-08-17",13.2044,13.2833,13.1668,13.2641,16613000],["2016-08-18",13.2481,13.3523,13.2343,13.3331,21120000],["2016-08-19",13.3523,13.4198,13.2948,13.4098,15349000],["2016-08-22",13.4152,13.5156,13.3431,13.4865,15393000],["2016-08-23",13.547,13.6045,13.501,13.5945,19741000],["2016-08-24",13.6122,13.6214,13.3669,13.4382,21802000],["2016-08-25",13.455,13.5792,13.3914,13.4949,18735000],["2016-08-26",13.5555,13.695,13.4251,13.5807,22586000],["2016-08-29",13.5915,13.6973,13.5608,13.5991,16726000],["2016-08-30",13.6574,13.754,13.4872,13.5685,27838000],["2016-08-31",13.5762,13.6697,13.442,13.524,32753000],["2016-09-01",13.5593,13.6198,13.4014,13.5754,39128000],["2016-09-02",13.5685,13.5945,12.9399,13.2703,80668000],["2016-09-06",13.3094,13.3385,13.0043,13.1162,36132000],["2016-09-07",13.1407,13.1852,12.8563,12.9476,31437000],["2016-09-08",12.9085,12.9422,12.7682,12.9077,18680000],["2016-09-09",12.7505,12.8057,12.3167,12.3251,45022000],["2016-09-12",12.1986,12.6294,12.1695,12.6087,35673000],["2016-09-13",12.6087,12.8295,12.5949,12.667,36003000],["2016-09-14",12.6662,13.0265,12.6524,13.002,40324000],["2016-09-15",13.0197,13.3018,12.9328,13.2803,36322000],["2016-09-16",13.2573,13.3011,13.0596,13.1665,83067000],["2016-09-19",13.1904,13.3464,13.025,13.1273,28306000],["2016-09-20",13.2411,13.2411,12.9305,12.9351,18722000],["2016-09-21",12.9474,13.0727,12.8874,13.0581,17977000],["2016-09-22",13.1458,13.1673,12.9228,12.982,20619000],["2016-09-23",12.9712,12.9966,12.7259,12.8136,26875000],["2016-09-26",12.6944,12.8582,12.5145,12.8167,32033000],["2016-09-27",12.8321,13.1388,12.7652,13.1373,25353000],["2016-09-28",13.208,13.2795,13.0543,13.125,20843000],["2016-09-29",13.0712,13.378,13.032,13.2603,38570000],["2016-09-30",13.3018,13.4287,13.2588,13.2649,34220000],["2016-10-03",13.3026,13.3703,13.0497,13.0766,22807000],["2016-10-04",13.1181,13.1404,12.9236,12.9981,19596000],["2016-10-05",13.1865,13.3872,13.1235,13.3388,26149000],["2016-10-06",13.3249,13.4287,13.1681,13.3933,21014000],["2016-10-07",13.4464,13.4518,13.2549,13.3949,21842000],["2016-10-10",13.4349,13.5248,13.3603,13.4379,16336000],["2016-10-11",13.4779,13.4941,13.035,13.1611,26181000],["2016-10-12",13.1288,13.1527,12.9482,13.1073,21740000],["2016-10-13",12.9766,13.0635,12.8251,12.9897,22373000],["2016-10-14",13.0696,13.2742,13.0204,13.0781,19570000],["2016-10-17",13.0481,13.1442,12.9735,12.9851,12741000],["2016-10-18",13.1212,13.2919,13.1127,13.238,14167000],["2016-10-19",13.1611,13.2465,13.0796,13.215,20440000],["2016-10-20",13.1988,13.4233,13.1496,13.3334,18961000],["2016-10-21",13.2473,13.3326,13.125,13.2957,15842000],["2016-10-24",13.391,13.6094,13.3449,13.5748,19772000],["2016-10-25",13.5348,13.571,13.3411,13.3518,21622000],["2016-10-26",13.2365,13.4387,13.1558,13.3018,21075000],["2016-10-27",13.4026,13.4748,13.208,13.2434,19840000],["2016-10-28",13.2626,13.2919,12.9974,13.0212,20651000],["2016-10-31",13.0712,13.1988,12.9705,13.0927,20317000],["2016-11-01",13.1265,13.1904,12.7506,12.9789,28452000],["2016-11-02",13.2949,13.3903,13.0566,13.268,43501000],["2016-11-03",13.2596,13.4818,13.2365,13.3011,20654000],["2016-11-04",13.1019,13.4195,13.0889,13.238,21753000],["2016-11-07",13.4087,13.6771,13.3872,13.6063,26126000],["2016-11-08",13.6148,13.6878,13.4641,13.6094,18923000],["2016-11-09",13.1842,13.571,13.1604,13.3341,32506000],["2016-11-10",13.3572,13.4172,12.556,12.9128,51217000],["2016-11-11",12.8674,13.0712,12.7429,12.882,29793000],["2016-11-14",12.7998,12.8997,12.5345,12.5929,28187000],["2016-11-15",12.6737,12.879,12.5799,12.7982,25380000],["2016-11-16",12.7867,12.9305,12.7444,12.9043,13333000],["2016-11-17",12.8674,12.9958,12.7652,12.8436,18100000],["2016-11-18",12.8213,13.0066,12.8213,12.9297,19524000],["2016-11-21",13.0043,13.2834,13.0043,13.2696,21384000],["2016-11-22",13.3572,13.6417,13.3257,13.6109,31024000],["2016-11-23",13.5602,13.6678,13.4741,13.6156,22123000],["2016-11-25",13.5925,13.6109,13.4995,13.5902,8198000],["2016-11-28",13.5371,13.6148,13.4203,13.4287,26570000],["2016-11-29",13.368,13.6079,13.3349,13.4902,18514000],["2016-11-30",13.4649,13.5248,13.105,13.1089,31249000],["2016-12-01",13.0719,13.1089,12.3953,12.5168,46389000],["2016-12-02",12.5768,12.6806,12.35,12.6268,26945000],["2016-12-05",12.7644,12.8105,12.4868,12.7736,21372000],["2016-12-06",12.8259,12.9151,12.5676,12.6683,39184000],["2016-12-07",12.6683,12.9597,12.5845,12.9597,32659000],["2016-12-08",13.0366,13.1773,12.8797,13.1258,38361000],["2016-12-09",13.9131,13.9862,13.6017,13.7701,75744000],["2016-12-12",13.6901,13.8993,13.5756,13.6986,37194000],["2016-12-13",13.7432,13.9892,13.6863,13.797,69076000],["2016-12-14",13.8225,13.8589,13.6277,13.7352,46795000],["2016-12-15",13.7885,14.012,13.654,13.92,38103000],["2016-12-16",13.9772,14.0035,13.7243,13.797,41541000],["2016-12-19",13.8473,14.0282,13.7738,13.9548,22219000],["2016-12-20",13.9965,14.1728,13.93,14.0793,27352000],["2016-12-21",14.2076,14.2277,14.0568,14.0963,21013000],["2016-12-22",14.1396,14.1512,13.8713,13.9656,17557000],["2016-12-23",13.9231,14.0723,13.8929,14.0692,8977000],["2016-12-27",14.0824,14.2053,14.0777,14.0978,8283000],["2016-12-28",14.1233,14.1512,13.9068,13.9339,14039000],["2016-12-29",13.896,13.971,13.8133,13.9091,13671000],["2016-12-30",13.9478,13.9888,13.6114,13.6694,25421000],["2017-01-03",13.787,13.9888,13.6516,13.7908,32098000],["2017-01-04",13.7846,13.8419,13.6625,13.6926,23965000],["2017-01-05",13.6354,13.6872,13.4459,13.4769,24861000],["2017-01-06",13.4715,13.6795,13.4019,13.6555,23142000],["2017-01-09",13.6601,13.7877,13.6594,13.6849,20265000],["2017-01-10",13.7251,13.9764,13.6795,13.9633,30181000],["2017-01-11",13.9231,13.9555,13.746,13.8743,18787000],["2017-01-12",13.7715,13.8496,13.5635,13.831,23137000],["2017-01-13",13.8341,13.9795,13.7947,13.954,20902000],["2017-01-17",13.879,13.8906,13.7305,13.8504,26316000],["2017-01-18",13.947,14.3112,13.9192,14.3074,35642000],["2017-01-19",14.3136,14.4512,14.2811,14.3491,45718000],["2017-01-20",14.5842,14.8116,14.5456,14.776,57623000],["2017-01-23",14.7706,14.8108,14.5703,14.7698,33394000],["2017-01-24",14.9028,15.4379,14.8688,15.2918,62008000],["2017-01-25",15.4596,15.6661,15.3134,15.6575,60888000],["2017-01-26",15.8091,15.8733,15.5532,15.7882,38820000],["2017-01-27",15.8818,15.9135,15.7395,15.9073,25780000],["2017-01-30",15.8099,15.8424,15.5129,15.7148,33234000],["2017-01-31",15.6568,15.6568,15.3776,15.4271,26749000],["2017-02-01",15.6398,15.8122,15.482,15.7511,31184000],["2017-02-02",15.6181,15.8547,15.5431,15.779,22712000],["2017-02-03",15.8486,15.9761,15.7001,15.9421,24367000],["2017-02-06",15.9413,15.9808,15.7983,15.9731,18716000],["2017-02-07",16.0233,16.038,15.847,15.9228,22840000],["2017-02-08",15.9274,16.1424,15.8648,15.9986,21069000],["2017-02-09",16.0326,16.0604,15.7465,15.8787,27519000],["2017-02-10",15.9297,15.9684,15.7635,15.8926,23842000],["2017-02-13",15.9901,16.0156,15.8656,15.9846,12463000],["2017-02-14",16.0063,16.0071,15.8369,15.8779,17357000],["2017-02-15",15.9158,16.0024,15.837,15.929,17088000],["2017-02-16",15.9653,16.1014,15.8663,16.0983,17188000],["2017-02-17",16.1617,16.2708,15.9932,16.2708,30945000],["2017-02-21",16.3164,16.519,16.3094,16.4517,30333000],["2017-02-22",16.471,16.6203,16.3551,16.5607,23949000],["2017-02-23",16.6319,16.6999,16.2112,16.2839,29364000],["2017-02-24",16.1138,16.2893,15.6676,16.2677,27651000],["2017-02-27",16.2909,16.5058,16.2538,16.4927,26991000],["2017-02-28",16.5592,16.5747,16.2623,16.311,27548000],["2017-03-01",16.4765,16.6559,16.2824,16.6365,51155000],["2017-03-02",17.3302,17.3974,16.7046,16.8028,71171000],["2017-03-03",16.8577,17.0124,16.8345,16.8824,30747000],["2017-03-06",16.7317,16.8987,16.6389,16.8531,22771000],["2017-03-07",16.8066,17.1183,16.7873,16.9543,29129000],["2017-03-08",16.952,17.1082,16.9002,16.9837,24532000],["2017-03-09",16.918,17.2335,16.867,17.1678,25675000],["2017-03-10",17.2235,17.508,17.2235,17.5034,39430000],["2017-03-13",17.4655,17.6117,17.4268,17.5111,26669000],["2017-03-14",17.3804,17.498,17.2838,17.3487,22165000],["2017-03-15",17.3472,17.5266,17.2629,17.4709,20727000],["2017-03-16",17.5152,17.5416,17.2115,17.2728,27835000],["2017-03-17",17.3629,17.3777,17.1555,17.1812,51635000],["2017-03-20",17.1812,17.2946,17.1501,17.1858,17215000],["2017-03-21",17.2635,17.321,16.7415,16.7803,30557000],["2017-03-22",16.7803,16.9629,16.7314,16.8891,19131000],["2017-03-23",16.8767,16.9699,16.8122,16.8456,19223000],["2017-03-24",16.9349,17.1983,16.9139,17.0095,23794000],["2017-03-27",16.8433,17.1035,16.7765,17.0157,15358000],["2017-03-28",16.9738,17.2278,16.9613,17.1633,17929000],["2017-03-29",17.1516,17.1944,17.0646,17.1913,15927000],["2017-03-30",17.2371,17.4352,17.0009,17.0926,34168000],["2017-03-31",17.0887,17.1664,16.9365,17.0087,25897000],["2017-04-03",17.0118,17.0887,16.8301,16.9963,19210000],["2017-04-04",16.9474,17.1214,16.9248,17.0087,12634000],["2017-04-05",17.0538,17.1283,16.8409,16.8666,15690000],["2017-04-06",16.8332,16.9707,16.7469,16.8953,14615000],["2017-04-07",16.8953,17.0771,16.8596,16.9536,16412000],["2017-04-10",16.8619,17.0157,16.799,16.9357,17994000],["2017-04-11",16.8223,16.9652,16.6258,16.8992,22219000],["2017-04-12",16.7531,16.7897,16.1915,16.2506,61026000],["2017-04-13",16.2513,16.6211,16.235,16.4153,42579000],["2017-04-17",16.4976,16.6514,16.4828,16.6133,14507000],["2017-04-18",16.5504,16.6009,16.4727,16.5535,8486000],["2017-04-19",16.6063,16.6879,16.5659,16.5947,12081000],["2017-04-20",16.7011,17.0212,16.6405,16.9505,16916000],["2017-04-21",16.8891,16.9598,16.7912,16.9077,14683000],["2017-04-24",17.1431,17.2371,17.0646,17.1858,17531000],["2017-04-25",17.2464,17.4002,17.241,17.3381,14848000],["2017-04-26",17.3606,17.3948,17.1571,17.22,14726000],["2017-04-27",17.314,17.4072,17.2495,17.3295,11850000],["2017-04-28",17.3093,17.3334,17.0716,17.1524,16490000],["2017-05-01",17.2518,17.2651,17.0825,17.192,15339000],["2017-05-02",17.3583,17.5167,17.206,17.5129,27277000],["2017-05-03",17.4398,17.5703,17.3653,17.4701,18002000],["2017-05-04",17.4981,17.5447,17.234,17.3536,16245000],["2017-05-05",17.4748,17.5936,17.4041,17.5905,23128000],["2017-05-08",17.596,17.641,17.3893,17.4841,17448000],["2017-05-09",17.5261,17.8197,17.4554,17.7467,19261000],["2017-05-10",17.8267,18.132,17.7645,17.9696,24433000],["2017-05-11",17.9191,18.01,17.7296,17.951,14823000],["2017-05-12",17.9813,18.3363,17.9316,18.3293,25852000],["2017-05-15",18.3021,18.6353,18.2547,18.5677,29172000],["2017-05-16",18.6384,18.7433,18.5413,18.6959,18128000],["2017-05-17",18.4877,18.5631,17.951,17.958,31447000],["2017-05-18",17.989,18.5359,17.6861,18.4613,30699000],["2017-05-19",18.3875,18.4093,18.0255,18.1848,35812000],["2017-05-22",18.2959,18.5639,18.1941,18.5173,20419000],["2017-05-23",18.5149,18.56,18.3199,18.3743,13696000],["2017-05-24",18.5235,18.6439,18.4077,18.612,16392000],["2017-05-25",18.7293,18.7643,18.5444,18.7099,19010000],["2017-05-26",18.713,18.7674,18.5126,18.7371,13120000],["2017-05-30",18.6819,18.7511,18.5654,18.6291,29364000],["2017-05-31",18.8388,18.8676,18.4536,18.6027,44830000],["2017-06-01",18.7674,18.7884,18.1623,18.2228,63774000],["2017-06-02",19.3065,19.872,18.9655,19.7718,108613000],["2017-06-05",19.7306,19.9466,19.4354,19.5916,39532000],["2017-06-06",19.4797,19.8347,19.4681,19.7197,29653000],["2017-06-07",19.7058,19.8743,19.6506,19.7524,29290000],["2017-06-08",19.8083,19.8937,19.6001,19.8044,28273000],["2017-06-09",19.8479,19.886,18.7557,18.9025,58191000],["2017-06-12",18.6742,18.8847,18.313,18.8505,54872000],["2017-06-13",19.0284,19.2575,18.7728,18.8715,30853000],["2017-06-14",18.9204,19.0276,18.459,18.685,34509000],["2017-06-15",18.359,18.6827,18.3535,18.5657,27527000],["2017-06-16",18.639,18.678,18.3426,18.4299,35819000],["2017-06-19",19.0977,19.0977,18.7498,18.8122,28519000],["2017-06-20",18.8785,19.0072,18.7108,18.7217,24429000],["2017-06-21",19.0018,19.1835,18.8723,19.1219,34998000],["2017-06-22",19.1523,19.2225,18.9628,19.0376,18666000],["2017-06-23",18.9986,19.2584,18.9401,19.1328,34985000],["2017-06-26",19.1898,19.3388,18.8161,18.937,32103000],["2017-06-27",18.8286,18.8777,18.3504,18.3582,33582000],["2017-06-28",18.4565,18.8574,18.2934,18.8044,24533000],["2017-06-29",18.6211,18.6421,17.9868,18.2575,34513000],["2017-06-30",18.4315,18.4643,18.1655,18.1803,26534000],["2017-07-03",18.2942,18.3512,17.8706,17.9237,21123000],["2017-07-05",18.0204,18.1241,17.873,18.068,29699000],["2017-07-06",17.752,18.3894,17.7474,18.3356,26334000],["2017-07-07",18.3558,18.7373,18.3535,18.6928,24731000],["2017-07-10",18.7623,18.8738,18.6297,18.8606,22499000],["2017-07-11",18.8785,18.9253,18.6749,18.7919,20502000],["2017-07-12",18.9565,19.2826,18.8052,19.2233,27710000],["2017-07-13",19.2779,19.4924,19.2335,19.2927,20400000],["2017-07-14",19.3957,19.5338,19.3349,19.5252,14417000],["2017-07-17",19.5642,19.6867,19.4137,19.4261,18746000],["2017-07-18",19.2888,19.5751,19.1952,19.5712,13003000],["2017-07-19",19.6586,19.8568,19.5455,19.8458,25526000],["2017-07-20",19.8536,19.8926,19.6859,19.7702,12135000],["2017-07-21",19.6219,19.7772,19.5385,19.7452,15504000],["2017-07-24",19.7592,19.7897,19.6344,19.739,13638000],["2017-07-25",19.721,19.8466,19.5166,19.838,16123000],["2017-07-26",19.8685,20.1415,19.863,20.0494,19971000],["2017-07-27",20.1431,20.1649,19.4207,19.5767,32010000],["2017-07-28",19.4183,19.59,19.3076,19.5315,31919000],["2017-07-31",19.579,19.6937,19.1484,19.242,18902000],["2017-08-01",19.3645,19.5026,19.2654,19.377,17582000],["2017-08-02",19.8614,20.0705,19.5853,19.7647,36970000],["2017-08-03",19.7218,19.7366,19.2865,19.5252,23447000],["2017-08-04",19.5603,19.5783,19.3559,19.4378,13454000],["2017-08-07",19.455,19.728,19.4168,19.6929,18730000],["2017-08-08",19.657,19.8373,19.5354,19.6087,20439000],["2017-08-09",19.4659,19.5307,19.3091,19.4378,21256000],["2017-08-10",19.242,19.2686,18.7584,18.7779,29033000],["2017-08-11",18.7264,19.1313,18.6211,19.0478,16976000],["2017-08-14",19.2576,19.6001,19.1905,19.5736,16736000],["2017-08-15",19.746,19.8193,19.6017,19.7905,20942000],["2017-08-16",19.8396,19.8724,19.6438,19.7694,15394000],["2017-08-17",19.7366,19.8341,19.2413,19.2647,22793000],["2017-08-18",19.2943,19.618,19.2007,19.4534,20126000],["2017-08-21",19.65,19.65,19.2046,19.4729,20693000],["2017-08-22",19.6453,19.9855,19.5806,19.9075,26917000],["2017-08-23",19.8084,20.1977,19.767,20.0424,27928000],["2017-08-24",20.1789,20.2328,19.5884,19.8965,52119000],["2017-08-25",19.6781,19.8458,19.0174,19.1586,69099000],["2017-08-28",19.2717,19.3185,18.9175,18.976,34174000],["2017-08-29",18.8231,19.0798,18.7248,18.8574,33536000],["2017-08-30",18.8442,19.2171,18.7911,19.1921,21924000],["2017-08-31",19.2389,19.7,19.1554,19.6641,29491000],["2017-09-01",19.6844,19.9192,19.682,19.7156,23242000],["2017-09-05",19.5119,19.7156,19.2701,19.4285,24306000],["2017-09-06",19.5502,19.6048,19.3232,19.4542,13996000],["2017-09-07",19.4862,19.5026,19.2007,19.2335,16088000],["2017-09-08",19.1843,19.2217,18.9643,19.0431,18094000],["2017-09-11",19.2748,19.3653,19.1913,19.3263,16878000],["2017-09-12",19.4761,19.4823,19.1515,19.2795,18396000],["2017-09-13",19.1765,19.3396,19.1242,19.2093,29664000],["2017-09-14",19.0829,19.3083,18.9752,19.2647,28645000],["2017-09-15",19.3177,19.5954,19.1211,19.5455,50066000],["2017-09-18",19.6646,19.804,19.4734,19.5682,25743000],["2017-09-19",19.674,19.7272,19.4515,19.5635,22088000],["2017-09-20",19.5619,19.5729,18.6314,19.027,57010000],["2017-09-21",18.9917,19.0105,18.6565,18.8288,28620000],["2017-09-22",18.669,18.8578,18.6518,18.7395,23100000],["2017-09-25",18.5789,18.6275,18.1356,18.4473,38692000],["2017-09-26",18.633,18.7951,18.4317,18.5852,39010000],["2017-09-27",18.7598,19.0082,18.6878,18.8444,26489000],["2017-09-28",18.7606,19.0622,18.7599,19.0293,21932000],["2017-09-29",19.0293,19.1343,18.9173,18.998,17319000],["2017-10-02",19.2149,19.2149,18.7794,18.8358,19431000],["2017-10-03",18.8053,18.8734,18.6337,18.7599,25611000],["2017-10-04",18.7035,18.9815,18.604,18.9557,23271000],["2017-10-05",19.0552,19.2486,18.9847,19.0865,22811000],["2017-10-06",18.8225,19.2494,18.8225,19.2486,17489000],["2017-10-09",19.269,19.3669,19.2212,19.3019,16551000],["2017-10-10",19.3888,19.4382,19.0371,19.2682,15348000],["2017-10-11",19.2071,19.674,19.2016,19.6136,26603000],["2017-10-12",19.6152,19.6826,19.4476,19.4836,20067000],["2017-10-13",19.5941,19.6481,19.3841,19.4225,15257000],["2017-10-16",19.4711,19.5408,19.2392,19.3215,14899000],["2017-10-17",19.2565,19.2643,18.9823,19.0042,26965000],["2017-10-18",19.0599,19.1601,18.7834,19.1123,19905000],["2017-10-19",18.8633,19.1413,18.6706,19.1351,25844000],["2017-10-20",19.3442,19.3473,19.0935,19.1311,23548000],["2017-10-23",19.2048,19.2416,19.0113,19.1335,23418000],["2017-10-24",19.1961,19.4366,19.1209,19.4006,22887000],["2017-10-25",19.2596,19.4985,19.1304,19.2549,20955000],["2017-10-26",19.3685,19.4139,19.0935,19.0935,24446000],["2017-10-27",19.157,19.8165,19.0176,19.8095,44753000],["2017-10-30",19.8408,20.5379,19.8384,20.4619,50202000],["2017-10-31",20.5614,20.8904,20.4674,20.6719,32845000],["2017-11-01",20.6977,20.8074,20.122,20.31,27333000],["2017-11-02",20.5356,20.7291,19.4938,20.3264,67196000],["2017-11-03",20.6813,21.7755,20.1392,21.4332,120503000],["2017-11-06",21.799,22.0732,21.1512,21.7379,78088000],["2017-11-07",21.3479,21.5014,20.9562,21.2523,36789000],["2017-11-08",21.0964,21.4481,20.9327,21.3369,30254000],["2017-11-09",21.0424,21.1802,20.5614,20.8074,30980000],["2017-11-10",20.8191,20.8857,20.6476,20.7541,20338000],["2017-11-13",20.5614,20.834,20.487,20.758,28064000],["2017-11-14",20.6241,20.8027,20.4643,20.621,19718000],["2017-11-15",20.5458,20.9139,20.2113,20.8042,29032000],["2017-11-16",20.8982,21.5131,20.8442,21.3142,31000000],["2017-11-17",21.2875,21.3142,21.0259,21.2946,24069000],["2017-11-20",21.3541,21.6776,21.2578,21.5311,28639000],["2017-11-21",21.6267,21.792,21.5335,21.6651,20903000],["2017-11-22",21.6988,21.7528,21.4755,21.5695,18642000],["2017-11-24",21.6714,22.1664,21.6588,22.1186,11572000],["2017-11-27",21.9526,22.3771,21.9142,22.2941,26230000],["2017-11-28",22.3129,22.316,21.6847,21.7285,26796000],["2017-11-29",21.7755,21.7865,20.7471,21.2664,47231000],["2017-11-30",21.2883,21.803,21.156,21.7708,31452000],["2017-12-01",21.557,21.5805,20.6828,21.2711,47729000],["2017-12-04",21.4552,21.5029,20.3766,20.6484,48439000],["2017-12-05",20.574,20.845,20.4009,20.4949,38117000],["2017-12-06",20.274,20.7118,19.9113,20.6703,48751000],["2017-12-07",21.5319,21.5954,20.4964,20.6703,79282000],["2017-12-08",20.8176,20.9092,20.3108,20.3586,41848000],["2017-12-11",20.3139,20.6437,20.2708,20.3617,34941000],["2017-12-12",20.3155,20.4345,20.0304,20.2638,28541000],["2017-12-13",20.3977,20.6233,20.3797,20.5246,26943000],["2017-12-14",20.5489,20.6006,20.1071,20.3139,37595000],["2017-12-15",20.4948,20.8356,20.2293,20.8144,45091000],["2017-12-18",20.8223,21.0139,20.7048,20.8468,29786000],["2017-12-19",20.7608,20.9177,20.6008,20.7924,19094000],["2017-12-20",20.9847,21.0013,20.7198,20.9453,19845000],["2017-12-21",20.9698,20.9934,20.585,20.6213,17758000],["2017-12-22",20.6441,20.7663,20.3981,20.6859,14617000],["2017-12-26",20.2822,20.6859,19.9794,20.3508,22256000],["2017-12-27",20.4092,20.6276,20.3823,20.4312,35615000],["2017-12-28",20.5132,20.5637,20.3863,20.5337,13641000],["2017-12-29",20.4825,20.6544,20.2357,20.2562,17980000],["2018-01-02",20.4825,21.092,20.309,21.0533,33135000],["2018-01-03",21.0754,21.3467,20.9761,21.2836,31161000],["2018-01-04",21.4145,21.4279,21.1653,21.2907,19067000],["2018-01-05",21.4444,21.625,21.2457,21.4168,28633000],["2018-01-08",21.3616,21.4902,21.215,21.4681,20971000],["2018-01-09",21.5304,21.5927,21.1464,21.1708,26027000],["2018-01-10",20.9721,20.9847,20.5582,20.7238,31607000],["2018-01-11",20.7821,20.8042,20.6228,20.7766,17726000],["2018-01-12",20.7679,20.9201,20.6591,20.8389,19881000],["2018-01-16",20.909,21.0526,20.6315,20.7569,33528000],["2018-01-17",20.9327,21.0155,20.5369,20.9587,37365000],["2018-01-18",20.9311,21.2938,20.8539,21.2733,30319000],["2018-01-19",21.2221,21.2449,20.9792,21.0045,29963000],["2018-01-22",20.9461,21.0344,20.5495,20.667,27230000],["2018-01-23",20.6378,20.8483,20.3516,20.7293,35398000],["2018-01-24",20.5771,20.7585,20.1852,20.253,45405000],["2018-01-25",20.3224,20.3303,19.4756,19.4984,59520000],["2018-01-26",19.6664,19.787,19.3368,19.7744,49014000],["2018-01-29",19.5765,19.6719,19.1988,19.3549,50401000],["2018-01-30",19.0222,19.3203,18.6879,19.0009,46002000],["2018-01-31",19.7121,19.9597,19.3068,19.5568,80482000],["2018-02-01",19.0593,19.3889,18.7738,18.8282,66851000],["2018-02-02",18.669,18.7628,18.4576,18.5672,58352000],["2018-02-05",18.5042,19.239,17.9459,17.9853,70776000],["2018-02-06",17.7898,18.9552,17.733,18.9536,77744000],["2018-02-07",18.8259,19.1681,18.6871,18.7171,40475000],["2018-02-08",18.7178,18.8069,18.0965,18.1012,43200000],["2018-02-09",18.3551,18.6966,17.8395,18.5688,43282000],["2018-02-12",18.7549,19.3557,18.7265,19.2706,35063000],["2018-02-13",19.0033,19.3991,18.9284,19.3857,23719000],["2018-02-14",19.3179,19.6057,19.198,19.5276,25491000],["2018-02-15",19.6554,19.8572,19.2729,19.8564,25540000],["2018-02-16",19.8123,19.899,19.5576,19.6246,32639000],["2018-02-20",19.6136,20.1647,19.5166,19.6822,41693000],["2018-02-21",19.9085,19.9857,19.5899,19.6033,28156000],["2018-02-22",19.6427,19.9566,19.5757,19.6609,19342000],["2018-02-23",19.8809,20.1087,19.735,20.0047,18280000],["2018-02-26",19.8667,20.0622,19.791,19.9447,28878000],["2018-02-27",19.8769,20.1592,19.8446,19.8548,21176000],["2018-02-28",20.0338,20.0662,19.3952,19.433,28834000],["2018-03-01",19.3857,19.6427,19.0269,19.1846,26044000],["2018-03-02",18.9575,19.8052,18.9418,19.7807,27402000],["2018-03-05",19.7042,19.8178,19.1933,19.474,25900000],["2018-03-06",19.6577,19.8146,19.5008,19.7878,30030000],["2018-03-07",19.6088,19.6648,19.2651,19.4795,31549000],["2018-03-08",19.5749,19.5781,19.3904,19.4716,33554000],["2018-03-09",19.6002,20.0496,19.5253,20.0102,30782000],["2018-03-12",20.5519,20.8397,20.4707,20.7245,53881000],["2018-03-13",21.0076,21.5927,20.5187,20.5968,66855000],["2018-03-14",20.6583,20.6851,20.1182,20.5471,39619000],["2018-03-15",20.7947,21.2024,20.7766,21.1125,57990000],["2018-03-16",20.7372,20.7845,20.0599,20.0961,113955000],["2018-03-19",19.9566,20.2239,19.1421,19.3139,71267000],["2018-03-20",19.3258,19.5584,19.0246,19.1097,61918000],["2018-03-21",19.2473,20.0482,19.2057,19.681,54912000],["2018-03-22",19.3633,19.7386,19.3209,19.4865,43078000],["2018-03-23",19.4713,19.6186,19.2337,19.3993,59070000],["2018-03-26",19.8146,19.9074,19.2417,19.8194,48713000],["2018-03-27",19.8474,20.341,19.3289,19.5505,63917000],["2018-03-28",19.5273,19.7554,18.8489,18.9353,41744000],["2018-03-29",19.0481,19.2681,18.7817,18.8529,46874000],["2018-04-02",18.7169,18.8905,18.0361,18.2153,53088000],["2018-04-03",18.4697,18.9593,18.1777,18.9433,45569000],["2018-04-04",18.4049,19.0345,18.3609,18.9601,37720000],["2018-04-05",19.2617,19.3353,18.8009,18.9057,35798000],["2018-04-06",18.6993,18.9241,18.2217,18.3105,30248000],["2018-04-09",18.3993,19.1737,18.3417,18.7801,37494000],["2018-04-10",19.1657,19.3257,19.0137,19.1809,33244000],["2018-04-11",19.0505,19.2585,18.9673,19.2265,19922000],["2018-04-12",19.3153,19.4121,18.9689,19.1553,41036000],["2018-04-13",20.001,20.161,19.5929,19.7562,48312000],["2018-04-16",19.9282,19.9922,19.6554,19.9506,25172000],["2018-04-17",20.0722,20.229,19.9722,20.1402,25084000],["2018-04-18",20.081,20.1346,19.7978,19.9682,20511000],["2018-04-19",19.4841,19.7034,19.2537,19.4297,50141000],["2018-04-20",19.2985,19.3289,18.8017,18.9705,41530000],["2018-04-23",19.0401,19.0665,18.5705,18.6769,31337000],["2018-04-24",18.8601,18.8905,18.1361,18.2721,44889000],["2018-04-25",18.3209,18.4889,18.0697,18.3209,34023000],["2018-04-26",18.4809,18.5513,18.2649,18.4345,32751000],["2018-04-27",18.6865,18.7369,18.4569,18.6233,27211000],["2018-04-30",18.6073,18.7305,18.2665,18.3545,39682000],["2018-05-01",18.4689,18.4689,18.1097,18.4313,44947000],["2018-05-02",18.6649,18.6761,18.1449,18.3001,52950000],["2018-05-03",18.1201,18.2313,17.8153,18.0209,58011000],["2018-05-04",17.8929,18.5681,17.7593,18.4425,51303000],["2018-05-07",18.5049,18.9529,18.4809,18.8785,36953000],["2018-05-08",18.8601,19.1177,18.7865,19.1089,40149000],["2018-05-09",18.8649,19.1313,18.7249,19.0449,35031000],["2018-05-10",19.1793,19.4993,19.0897,19.4817,25747000],["2018-05-11",19.4473,19.5609,19.3289,19.4713,24052000],["2018-05-14",19.7034,19.8746,19.5049,19.5817,27580000],["2018-05-15",19.3857,19.5561,19.0809,19.3273,24984000],["2018-05-16",19.3721,19.3777,19.1201,19.2417,29330000],["2018-05-17",19.0505,19.3337,19.0409,19.1569,22825000],["2018-05-18",19.1897,19.2505,18.8713,18.8801,25262000],["2018-05-21",19.1577,19.2409,18.9345,19.1249,25720000],["2018-05-22",19.2201,19.3105,19.0073,19.0801,19218000],["2018-05-23",18.8993,19.2513,18.8833,19.2457,23454000],["2018-05-24",19.2697,19.5498,19.2009,19.4833,22799000],["2018-05-25",19.5241,20.0554,19.5241,20.0034,32214000],["2018-05-29",19.8922,20.0898,19.8786,19.9762,28281000],["2018-05-30",20.0954,20.1634,19.9474,19.953,26844000],["2018-05-31",19.9418,20.4242,19.921,20.1666,34698000],["2018-06-01",20.3506,20.617,20.2042,20.5082,26360000],["2018-06-04",20.641,20.7498,20.4994,20.6706,25886000],["2018-06-05",20.7578,20.909,20.6442,20.7418,42374000],["2018-06-06",20.8602,21.1034,20.7778,21.0826,37465000],["2018-06-07",21.041,21.3194,21.0346,21.1754,46077000],["2018-06-08",20.5402,20.7954,20.3002,20.6386,73694000],["2018-06-11",20.6298,20.945,20.5066,20.8674,31859000],["2018-06-12",20.8274,20.9394,20.673,20.9154,27594000],["2018-06-13",20.9418,21.2866,20.8578,21.0874,34868000],["2018-06-14",21.201,21.5266,21.129,21.4778,37042000],["2018-06-15",21.6042,21.7458,21.3074,21.6194,60969000],["2018-06-18",21.521,21.521,21.1394,21.161,30191000],["2018-06-19",20.7556,21.1716,20.6056,21.157,36221000],["2018-06-20",21.2016,21.4059,21.1399,21.1789,24951000],["2018-06-21",21.208,21.2883,20.9535,21.0516,18186000],["2018-06-22",21.1756,21.2016,20.9956,21.0564,52412000],["2018-06-25",20.7897,20.7897,20.304,20.4654,29705000],["2018-06-26",20.5124,20.6429,20.3138,20.394,24233000],["2018-06-27",20.4386,20.6875,20.0138,20.0349,24720000],["2018-06-28",19.9676,20.0519,19.6425,19.8557,33238000],["2018-06-29",20.0219,20.0219,19.6668,19.6725,42794000],["2018-07-02",19.4657,19.6384,19.2492,19.6246,33369000],["2018-07-03",19.7308,19.7333,19.3773,19.4009,11591000],["2018-07-05",19.6035,19.9133,19.5135,19.8962,25299000],["2018-07-06",19.8557,20.1557,19.8168,20.0811,23112000],["2018-07-09",20.1881,20.2068,19.9068,20.0608,17955000],["2018-07-10",20.1346,20.4151,20.03,20.3146,16413000],["2018-07-11",19.8597,20.0697,19.67,19.7373,35761000],["2018-07-12",16.7894,17.0488,16.0094,17.0245,435083000],["2018-07-13",17.2288,17.3504,16.3694,16.4148,161678000],["2018-07-16",16.3451,16.7326,16.2583,16.4788,102277000],["2018-07-17",16.3945,16.9523,16.3783,16.8891,110827000],["2018-07-18",16.8007,17.0164,16.7529,16.9272,80834000],["2018-07-19",16.8875,17.1461,16.8672,17.0561,63247000],["2018-07-20",17.0342,17.1242,16.9256,17.0529,62893000],["2018-07-23",17.0594,17.7266,17.0585,17.5709,82211000],["2018-07-24",17.6585,17.8685,17.5126,17.6212,81158000],["2018-07-25",17.6512,18.5382,17.6512,18.3209,92271000],["2018-07-26",18.3639,18.629,17.9642,18.0947,85069000],["2018-07-27",18.162,18.5901,17.8426,17.922,79443000],["2018-07-30",17.9269,18.4871,17.922,18.2577,75275000],["2018-07-31",18.3785,18.5536,17.9617,17.9804,63860000],["2018-08-01",18.1012,18.1563,17.5288,17.5774,42669000],["2018-08-02",17.3723,17.6958,17.2896,17.541,40312000],["2018-08-03",17.4923,17.6747,17.3829,17.6593,24832000],["2018-08-06",17.5636,17.6999,17.5012,17.5896,22638000],["2018-08-07",17.7736,17.9861,17.605,17.862,29798000],["2018-08-08",17.8807,17.9366,17.7517,17.7931,15801000],["2018-08-09",17.849,17.8571,17.5077,17.5596,27563000],["2018-08-10",17.2539,17.3893,17.0634,17.2069,37017000],["2018-08-13",17.1599,17.3488,17.0626,17.1137,29842000],["2018-08-14",17.1542,17.1542,16.7699,16.8072,36327000],["2018-08-15",16.6313,16.8299,16.4399,16.7488,41132000],["2018-08-16",16.8453,16.9337,16.7578,16.9199,29239000],["2018-08-17",16.8615,17.1226,16.6621,16.9669,39093000],["2018-08-20",16.984,17.0261,16.6905,16.7602,54489000],["2018-08-21",16.825,17.1429,16.7918,17.0675,29952000],["2018-08-22",17.0626,17.1648,16.8177,16.8267,26890000],["2018-08-23",16.8421,16.9515,16.6434,16.6686,35578000],["2018-08-24",16.7302,16.9669,16.5948,16.945,20541000],["2018-08-27",17.0464,17.3804,16.915,17.2669,28213000],["2018-08-28",17.4015,17.5093,17.2345,17.3853,24340000],["2018-08-29",17.4161,17.4964,17.3058,17.4307,18125000],["2018-08-30",17.4291,17.5888,17.3999,17.5653,26529000],["2018-08-31",17.515,17.7817,17.5004,17.7582,27623000],["2018-09-04",17.7226,17.8604,17.6042,17.7907,36663000],["2018-09-05",17.8328,17.9828,17.8028,17.952,37194000],["2018-09-06",17.9585,18.0655,17.3439,17.5101,62509000],["2018-09-07",18.1774,19.0863,18.1612,18.8568,104703000],["2018-09-10",19.0255,19.5354,18.8139,19.5079,60880000],["2018-09-11",19.2719,19.4341,18.6801,18.8544,60755000],["2018-09-12",18.4936,18.7166,18.0663,18.6387,53077000],["2018-09-13",18.9468,19.3952,18.7385,19.0871,43757000],["2018-09-14",19.066,19.2225,18.9468,19.1617,28095000],["2018-09-17",19.4584,19.4827,18.9971,19.0392,36739000],["2018-09-18",19.1961,19.7189,19.1855,19.5825,50511000],["2018-09-19",19.6429,19.8079,19.5857,19.7507,31160000],["2018-09-20",19.8487,20.0979,19.745,20.0072,39986000],["2018-09-21",20.1216,20.3209,20.0276,20.2662,135321000],["2018-09-24",20.2621,20.4295,20.2016,20.3764,45326000],["2018-09-25",20.338,20.3683,20.0783,20.2294,47037000],["2018-09-26",20.0652,20.2621,19.9966,20.0481,33428000],["2018-09-27",20.0693,20.2482,20.0056,20.1314,29572000],["2018-09-28",20.0571,20.1739,19.919,20.1543,26739000],["2018-10-01",20.2482,20.5962,20.231,20.3813,27709000],["2018-10-02",20.3511,20.561,20.2515,20.2662,24888000],["2018-10-03",20.3242,20.53,20.1796,20.374,19607000],["2018-10-04",20.1485,20.3993,20.111,20.2719,25660000],["2018-10-05",20.2899,20.4254,19.8006,19.95,33860000],["2018-10-08",19.8749,20.0472,19.6356,19.7164,33397000],["2018-10-09",19.6527,20.0726,19.6347,19.9884,24675000],["2018-10-10",19.8438,20.0187,18.9216,18.9371,56327000],["2018-10-11",18.9486,19.2451,18.5581,18.6978,37424000],["2018-10-12",19.1765,19.2508,18.715,19.0286,32589000],["2018-10-15",18.8718,19.223,18.7909,18.9894,30099000],["2018-10-16",19.2778,19.5032,19.1291,19.4673,30355000],["2018-10-17",19.5833,19.5833,19.1079,19.3733,20262000],["2018-10-18",19.2312,19.3447,18.5042,18.6259,37442000],["2018-10-19",18.7877,18.8767,18.5369,18.6472,32231000],["2018-10-22",18.8334,18.9862,18.6276,18.6749,25619000],["2018-10-23",18.2003,18.7501,17.8744,18.7101,35990000],["2018-10-24",18.4936,18.4944,17.7944,17.8654,37810000],["2018-10-25",17.961,18.2477,17.9014,18.1538,35193000],["2018-10-26",17.6089,17.7535,17.0886,17.4113,53324000],["2018-10-29",17.6596,17.8638,17.0094,17.2765,28636000],["2018-10-30",17.4627,18.0982,17.2356,18.0533,29697000],["2018-10-31",18.3792,18.434,18.1105,18.2559,28146000],["2018-11-01",18.3923,19.1332,18.2747,18.7779,36830000],["2018-11-02",18.4062,18.4585,17.787,18.0337,40241000],["2018-11-05",17.8907,18.0607,17.457,17.9781,27609000],["2018-11-06",17.9953,18.719,17.9479,18.6447,29464000],["2018-11-07",18.9502,19.2198,18.7231,19.1471,29004000],["2018-11-08",19.009,19.8185,19.009,19.6249,29796000],["2018-11-09",19.1961,19.5245,18.9951,19.522,33611000],["2018-11-12",18.8693,18.9404,17.9937,18.2673,50306000],["2018-11-13",18.4193,18.773,18.1603,18.3653,26697000],["2018-11-14",18.523,18.831,18.4299,18.4773,25411000],["2018-11-15",18.4789,19.5481,18.4495,19.3055,36694000],["2018-11-16",19.0997,19.5392,18.9224,19.4093,36005000],["2018-11-19",19.3211,19.6927,18.6684,18.7166,35326000],["2018-11-20",18.2926,18.7125,18.1816,18.6006,32123000],["2018-11-21",18.8056,19.058,18.5843,18.7877,19926000],["2018-11-23",18.59,19.0074,18.59,18.7795,8066000],["2018-11-26",19.1324,19.4534,18.9143,19.2214,28714000],["2018-11-27",19.0801,19.4714,18.9853,19.2639,30406000],["2018-11-28",19.3186,19.4411,18.92,19.2141,31080000],["2018-11-29",19.1365,19.4926,19.0131,19.2598,17920000],["2018-11-30",19.2288,19.464,19.0646,19.3929,40083000],["2018-12-03",20.0293,20.1796,19.7246,19.7736,35241000],["2018-12-04",19.6445,19.6968,18.9167,18.9543,36455000],["2018-12-06",18.4805,18.563,17.7756,18.5622,57859000],["2018-12-07",19.1185,19.464,18.3384,18.67,78396000],["2018-12-10",18.6202,19.6306,18.5026,19.5432,43344000],["2018-12-11",19.8871,20.4491,19.8839,20.1632,57730000],["2018-12-12",20.6207,21.2537,20.5847,20.8282,68703000],["2018-12-13",21.1124,21.3607,20.7955,21.0994,54355000],["2018-12-14",20.8592,21.3681,20.7996,20.8159,42727000],["2018-12-17",20.7473,21.346,20.673,20.7587,56238000],["2018-12-18",21.0559,21.098,20.5383,20.6093,51849000],["2018-12-19",20.554,21.1261,20.0191,20.1322,59728000],["2018-12-20",20.1743,20.5127,19.6831,19.9671,75365000],["2018-12-21",19.9671,20.7802,19.9671,20.2164,102138000],["2018-12-24",19.9762,20.1165,19.2754,19.2993,28494000],["2018-12-26",19.6278,20.5127,19.2745,20.483,36741000],["2018-12-27",20.2238,20.7381,19.9877,20.7067,37507000],["2018-12-28",20.8842,21.3019,20.7323,20.9329,28702000],["2018-12-31",21.2829,21.3382,20.715,20.9898,26590000],["2019-01-02",20.5416,21.0245,20.3468,20.9263,30346000],["2019-01-03",20.1875,20.3509,19.0129,19.0649,68580000],["2019-01-04",19.3398,19.518,19.1235,19.2523,54248000],["2019-01-07",19.2869,19.8309,19.0484,19.6444,53433000],["2019-01-08",19.8202,19.9679,19.2638,19.4867,36795000],["2019-01-09",19.6807,20.3625,19.6336,20.3295,52971000],["2019-01-10",20.2709,20.6836,20.171,20.5969,29594000],["2019-01-11",20.5895,20.8776,20.5804,20.6836,20158000],["2019-01-14",20.4805,20.767,20.2981,20.7084,25498000],["2019-01-15",20.8644,21.6453,20.8025,21.1723,39247000],["2019-01-16",21.2309,21.2433,20.7488,20.7769,24484000],["2019-01-17",20.6415,21.2433,20.5309,21.0765,35154000],["2019-01-18",21.3902,21.6222,21.2144,21.5297,34634000],["2019-01-22",21.2969,21.4174,21.041,21.3209,37156000],["2019-01-23",21.4241,21.5371,20.9379,21.2573,31771000],["2019-01-24",21.552,22.0192,21.462,21.7551,35999000],["2019-01-25",21.8888,22.148,21.5371,22.1174,30333000],["2019-01-28",21.5908,22.1925,21.3506,22.091,31320000],["2019-01-29",22.0687,22.0894,21.7782,21.9837,27870000],["2019-01-30",22.2875,22.597,22.0704,22.3552,28727000],["2019-01-31",22.3337,22.37,21.9862,22.143,21063000],["2019-02-01",22.2173,22.2545,21.8657,22.0242,22878000],["2019-02-04",22.0811,22.4641,21.8706,22.4625,20761000],["2019-02-05",22.4493,22.6697,22.2801,22.2875,22619000],["2019-02-06",22.5574,23.1129,22.5145,22.8001,27064000],["2019-02-07",22.5236,22.6647,21.9821,22.2124,28646000],["2019-02-08",22.0671,22.6416,22.0448,22.6226,23903000],["2019-02-11",22.6507,22.7828,22.5582,22.7596,18012000],["2019-02-12",23.0015,23.1451,22.8703,23.0626,19809000],["2019-02-13",23.1129,23.2912,22.9454,23.2219,19190000],["2019-02-14",23.1625,23.3474,23.0263,23.2368,16015000],["2019-02-15",23.4506,23.4506,23.0131,23.2723,17352000],["2019-02-19",23.2079,23.3466,23.1253,23.25,15152000],["2019-02-20",23.3812,23.6602,23.3012,23.3953,16150000],["2019-02-21",23.3804,23.3895,23.0246,23.1905,13254000],["2019-02-22",23.1088,23.1129,22.6721,22.824,27225000],["2019-02-25",23.1773,23.1815,22.9875,22.9974,19245000],["2019-02-26",22.9421,22.9487,22.6548,22.7002,27211000],["2019-02-27",22.5533,22.7085,22.2528,22.4105,29146000],["2019-02-28",22.285,22.7588,22.1744,22.7299,31460000],["2019-03-01",22.9256,22.9611,22.3808,22.5145,19035000],["2019-03-04",22.7002,22.8306,22.3585,22.6911,17382000],["2019-03-05",22.7415,23.1493,22.6614,22.8661,21699000],["2019-03-06",22.8372,22.8595,22.3271,22.3989,19973000],["2019-03-07",22.3023,22.3147,21.7988,21.9168,25411000],["2019-03-08",21.5908,21.8549,21.396,21.8079,22167000],["2019-03-11",21.8657,22.3329,21.7963,22.2099,27161000],["2019-03-12",22.2677,22.29,21.8145,22.2569,23324000],["2019-03-13",22.3296,22.5417,22.2066,22.3874,32089000],["2019-03-14",22.46,22.474,22.1133,22.1389,43094000],["2019-03-15",23.6462,24.7267,23.4019,23.9623,144066000],["2019-03-18",23.9574,24.5146,23.9557,24.2554,56746000],["2019-03-19",24.2818,24.8448,24.2777,24.7069,51556000],["2019-03-20",24.8185,24.9018,24.1764,24.238,41263000],["2019-03-21",24.3088,24.9326,24.2355,24.7186,27379000],["2019-03-22",24.6453,24.6886,24.2688,24.3729,23307000],["2019-03-25",24.3355,24.5004,24.069,24.3321,23878000],["2019-03-26",24.5162,24.9409,24.5045,24.7377,28009000],["2019-03-27",24.7827,24.8751,24.3571,24.6494,21862000],["2019-03-28",24.7444,25.2599,24.6245,24.9076,33030000],["2019-03-29",25.0867,25.2074,24.8418,25.0442,24493000],["2019-04-01",25.2441,25.5472,24.9643,25.4673,27040000],["2019-04-02",25.4981,25.5972,25.2024,25.2391,22857000],["2019-04-03",25.5031,25.6014,25.1367,25.3349,22266000],["2019-04-04",25.3807,25.4848,25.1242,25.1516,15228000],["2019-04-05",25.3182,25.3549,25.135,25.3415,18875000],["2019-04-08",25.3299,25.4265,25.1516,25.3582,13899000],["2019-04-09",25.1999,25.3274,25.0092,25.2724,11621000],["2019-04-10",25.2849,25.6322,25.2349,25.6105,14992000],["2019-04-11",25.6638,25.8337,25.5039,25.7688,16669000],["2019-04-12",25.9303,26.4375,25.8654,26.4034,30087000],["2019-04-15",26.4034,26.4442,26.0819,26.3509,16216000],["2019-04-16",26.6508,26.6516,26.3259,26.5258,21116000],["2019-04-17",26.6707,26.729,26.4709,26.6949,18138000],["2019-04-18",26.7374,26.8548,26.4975,26.5358,26548000],["2019-04-22",26.4275,26.475,26.1677,26.2343,13504000],["2019-04-23",26.3809,26.4917,26.1669,26.2876,19777000],["2019-04-24",26.1993,26.4017,26.0836,26.1785,23335000],["2019-04-25",26.0636,26.0636,25.5323,25.9695,26732000],["2019-04-26",25.7471,25.897,25.4107,25.8521,16404000],["2019-04-29",25.9212,26.2068,25.8546,26.0444,13404000],["2019-04-30",26.0944,26.5192,26.0286,26.5175,18953000],["2019-05-01",26.6924,26.9173,26.5416,26.5591,18158000],["2019-05-02",26.6491,26.8331,26.1702,26.3026,20428000],["2019-05-03",26.2302,26.3717,25.8754,26.2935,19214000],["2019-05-06",25.5506,25.9786,25.4306,25.9487,14371000],["2019-05-07",25.7055,25.7863,25.2957,25.5922,21734000],["2019-05-08",25.4265,25.623,25.2441,25.2674,15099000],["2019-05-09",24.9851,25.4723,24.7227,25.3232,22282000],["2019-05-10",25.2541,25.4348,24.7069,25.3149,21025000],["2019-05-13",24.4704,24.6253,24.0023,24.4337,37864000],["2019-05-14",24.6261,25.3682,24.6086,25.1516,34277000],["2019-05-15",25.0076,25.6322,24.8693,25.349,18166000],["2019-05-16",24.9643,25.2433,24.5437,24.7594,34233000],["2019-05-17",24.3838,24.4496,24.0198,24.1431,39094000],["2019-05-20",23.1528,23.3152,22.3733,22.7023,65162000],["2019-05-21",23.0771,23.3011,22.8738,22.9305,25060000],["2019-05-22",22.5265,22.908,22.4008,22.4216,31809000],["2019-05-23",22.0352,22.111,21.5013,21.6612,46607000],["2019-05-24",21.8786,22.1318,21.2989,21.3156,27963000],["2019-05-28",21.3681,21.4647,20.8284,21.194,61965000],["2019-05-29",21.0491,21.3514,20.9525,21.164,28132000],["2019-05-30",21.209,21.4322,21.164,21.3722,17310000],["2019-05-31",21.0741,21.2989,20.9042,20.9575,22192000],["2019-06-03",21.0333,21.5147,20.9208,21.0857,28911000],["2019-06-04",21.4006,22.1534,21.3006,22.1285,36805000],["2019-06-05",22.4041,22.6123,21.8536,22.1301,23651000],["2019-06-06",22.2384,22.903,22.0935,22.7189,32687000],["2019-06-07",22.8847,23.142,22.7597,22.8922,25963000],["2019-06-10",23.0471,23.7167,23.0462,23.3369,23280000],["2019-06-11",24.1931,24.298,23.2703,23.6092,37105000],["2019-06-12",23.4585,23.5826,23.1037,23.2969,27057000],["2019-06-13",23.446,23.5601,23.1037,23.4535,37735000],["2019-06-14",21.4963,22.3275,21.443,22.1476,100797000],["2019-06-17",22.0568,22.3783,21.7653,22.1509,35785000],["2019-06-18",22.3325,23.5709,22.1917,23.157,54920000],["2019-06-19",23.2178,23.242,22.7956,23.1104,28920000],["2019-06-20",23.5284,23.7733,23.0829,23.2403,57291000],["2019-06-21",23.2579,23.6271,23.0351,23.0376,45399000],["2019-06-24",23.1663,23.4967,23.1226,23.4757,20506000],["2019-06-25",23.4724,23.7851,23.2083,23.2495,24436000],["2019-06-26",23.4236,23.8818,23.3832,23.6641,24774000],["2019-06-27",23.7893,24.2535,23.7305,24.0231,21813000],["2019-06-28",24.2039,24.3249,23.9483,24.2039,49265000],["2019-07-01",25.3659,25.7081,24.916,25.2541,44832000],["2019-07-02",25.1305,25.281,24.7117,24.832,19011000],["2019-07-03",23.8541,24.2812,23.7969,23.9541,49411000],["2019-07-05",23.8499,24.0004,23.7086,23.7666,24565000],["2019-07-08",23.543,23.643,23.0713,23.1192,34291000],["2019-07-09",22.9922,23.205,22.9048,23.1671,26131000],["2019-07-10",23.3631,23.4421,23.0385,23.0805,30134000],["2019-07-11",23.1427,23.3286,22.9502,23.2117,20712000],["2019-07-12",23.2386,24.0416,23.2386,23.9962,21971000],["2019-07-15",24.4763,24.7613,24.1543,24.2442,30334000],["2019-07-16",24.1307,24.198,23.7439,23.8902,14617000],["2019-07-17",24.0105,24.1559,23.8112,23.9701,15453000],["2019-07-18",24.0626,24.409,23.8625,24.3653,19357000],["2019-07-19",24.5377,24.6495,24.3443,24.3838,22047000],["2019-07-22",24.6361,25.2238,24.5721,24.9009,33905000],["2019-07-23",25.1826,25.4231,25.1582,25.2902,19692000],["2019-07-24",25.3255,25.6349,25.2667,25.5416,19006000],["2019-07-25",25.4037,25.4037,25.1742,25.2574,15741000],["2019-07-26",25.3583,25.4786,25.2692,25.302,14996000],["2019-07-29",25.328,25.439,24.969,25.3709,12068000],["2019-07-30",25.1481,25.3028,24.9808,25.1876,11164000],["2019-07-31",25.2272,25.2944,24.1038,24.383,20819000],["2019-08-01",24.3107,25.0413,23.7381,23.992,21911000],["2019-08-02",23.717,23.8659,23.1991,23.4194,20080000],["2019-08-05",22.8661,22.8905,22.2044,22.5054,27765000],["2019-08-06",22.7131,22.8855,22.2448,22.4028,22199000],["2019-08-07",22.2002,22.9309,22.1136,22.7064,22244000],["2019-08-08",22.7341,22.9174,22.0715,22.7846,29163000],["2019-08-09",22.6668,23.5892,22.6668,23.1839,30735000],["2019-08-12",22.9864,23.3925,22.9157,23.1764,20040000],["2019-08-13",23.1478,24.0054,22.8728,23.8541,22340000],["2019-08-14",23.4412,23.5556,22.7341,22.8333,27108000],["2019-08-15",22.8703,22.9359,22.2691,22.5878,20010000],["2019-08-16",22.8829,23.1856,22.8686,23.02,17458000],["2019-08-19",23.5009,23.5489,23.1739,23.4404,17489000],["2019-08-20",23.3883,23.96,23.2916,23.5741,17920000],["2019-08-21",23.9331,24.2375,23.8835,24.1736,19381000],["2019-08-22",24.2484,24.3342,23.9256,24.1837,12294000],["2019-08-23",23.8785,24.0038,22.7904,22.8813,25742000],["2019-08-26",23.2865,23.3706,23.1226,23.3092,14249000],["2019-08-27",23.4715,23.5615,23.115,23.1705,14298000],["2019-08-28",23.0662,23.2411,22.7417,23.2117,17202000],["2019-08-29",23.6683,24.0046,23.6313,23.8263,16429000],["2019-08-30",23.9937,24.0391,23.5346,23.765,16720000],["2019-09-03",23.543,23.6145,22.7804,23.0427,22210000],["2019-09-04",23.4412,23.9087,23.3916,23.7969,19865000],["2019-09-05",24.2459,24.6932,24.2459,24.4696,20938000],["2019-09-06",24.5394,24.6613,24.3249,24.5444,13748000],["2019-09-09",24.8042,24.9892,24.4174,24.6033,21686000],["2019-09-10",24.4973,24.758,24.2846,24.7571,20850000],["2019-09-11",24.9152,25.122,24.7664,25.0573,19260000],["2019-09-12",25.3449,25.4205,24.9278,25.2734,33109000],["2019-09-13",25.027,25.0556,23.8701,24.4107,62557000],["2019-09-16",24.1147,24.4065,24.0222,24.2711,22176000],["2019-09-17",24.2173,24.3249,23.8583,24.2854,21912000],["2019-09-18",24.2568,24.4477,23.8692,24.1938,16510000],["2019-09-19",24.2577,24.5478,24.1509,24.4376,19421000],["2019-09-20",24.4105,24.4724,23.9141,24.1211,35524000],["2019-09-23",24.0668,24.3672,23.9361,24.2229,14850000],["2019-09-24",24.3808,24.5148,23.7384,23.9556,20292000],["2019-09-25",23.0596,23.5229,22.9111,23.4007,55588000],["2019-09-26",23.3574,23.6459,23.1385,23.4974,27477000],["2019-09-27",23.4737,23.8682,23.1622,23.2624,28660000],["2019-09-30",23.4024,23.4813,23.1232,23.4261,19826000],["2019-10-01",23.6128,23.7299,23.1979,23.3226,19429000],["2019-10-02",23.2047,23.2335,22.7685,22.917,19543000],["2019-10-03",22.9111,23.2929,22.6752,23.287,17096000],["2019-10-04",23.6315,23.9039,23.3523,23.881,25884000],["2019-10-07",23.7605,23.8462,23.3947,23.427,18658000],["2019-10-08",23.2556,23.3269,22.8186,22.9391,22757000],["2019-10-09",23.2233,23.3277,23.0825,23.1784,16329000],["2019-10-10",23.298,23.6561,23.2208,23.2887,17340000],["2019-10-11",23.7163,24.1058,23.6824,23.8368,23697000],["2019-10-14",23.7953,23.9845,23.7494,23.9005,13312000],["2019-10-15",23.9836,24.6608,23.9463,24.6353,21230000],["2019-10-16",24.5233,24.6167,24.3146,24.4792,20046000],["2019-10-17",24.6201,24.7533,24.4656,24.5598,13125000],["2019-10-18",24.5657,24.6031,24.099,24.3307,16981000],["2019-10-21",24.4758,24.7694,24.3587,24.5717,13031000],["2019-10-22",24.5734,24.6812,24.374,24.3926,13046000],["2019-10-23",24.0108,24.06,23.6544,23.7868,20957000],["2019-10-24",24.0048,24.0566,23.6493,23.9556,16896000],["2019-10-25",24.0362,24.7244,24.0329,24.5929,20869000],["2019-10-28",24.7066,24.8186,24.4656,24.7397,12999000],["2019-10-29",24.8016,24.9221,24.4444,24.452,13272000],["2019-10-30",24.609,24.6905,24.3129,24.6285,17281000],["2019-10-31",24.5912,24.9544,24.4215,24.85,27881000],["2019-11-01",24.8619,25.1674,24.7855,25.1674,21234000],["2019-11-04",25.416,25.92,25.3804,25.881,34075000],["2019-11-05",25.881,26.8806,25.836,26.6481,38711000],["2019-11-06",26.4801,26.6685,26.1958,26.5734,18076000],["2019-11-07",26.7788,27.1114,26.3604,26.4529,23981000],["2019-11-08",26.2943,26.6108,25.892,26.5946,17830000],["2019-11-11",26.4071,26.5802,26.3766,26.5386,9154000],["2019-11-12",26.6447,26.8484,26.5819,26.7745,16875000],["2019-11-13",26.5157,26.7898,26.475,26.6167,12625000],["2019-11-14",26.3689,26.4614,25.9752,26.2179,17268000],["2019-11-15",26.4979,26.5649,26.3121,26.5522,18120000],["2019-11-18",26.4597,26.5947,26.1381,26.3961,15850000],["2019-11-19",26.8696,27.635,26.8696,26.9587,31743000],["2019-11-20",26.8059,26.8849,26.2204,26.447,19927000],["2019-11-21",26.402,26.789,26.2883,26.7508,19317000],["2019-11-22",26.8687,27.1097,26.6201,26.7228,13216000],["2019-11-25",26.8662,27.1691,26.8373,27.1216,19636000],["2019-11-26",27.069,27.1691,26.8187,26.8373,30793000],["2019-11-27",26.979,27.1488,26.8543,27.0215,20182000],["2019-11-29",26.8865,26.9663,26.7296,26.8322,9229000],["2019-12-02",26.9604,26.9782,26.3528,26.3664,23158000],["2019-12-03",25.9506,26.2204,25.7223,26.01,18736000],["2019-12-04",26.2841,26.4215,26.0618,26.2815,14439000],["2019-12-05",26.3554,26.514,26.2255,26.4063,15494000],["2019-12-06",26.699,26.8433,26.4801,26.8187,16937000],["2019-12-09",26.8144,26.912,26.6396,26.677,24694000],["2019-12-10",26.7381,26.8068,26.5811,26.7347,14563000],["2019-12-11",26.7448,27.2684,26.7448,27.1301,20829000],["2019-12-12",27.1309,28.016,27.1055,27.8157,38935000],["2019-12-13",26.9892,27.1343,26.3579,26.7652,70952000],["2019-12-16",26.9816,27.7988,26.9443,27.4195,37921000],["2019-12-17",27.4712,27.5739,27.3024,27.4763,20248000],["2019-12-18",27.5272,28.1042,27.4551,27.7852,35155000],["2019-12-19",27.9354,27.9396,27.4687,27.5018,31787000],["2019-12-20",27.6406,27.6406,27.164,27.3432,50540000],["2019-12-23",27.4752,27.6286,27.224,27.3886,20254000],["2019-12-24",27.4289,27.4872,27.344,27.4718,7024000],["2019-12-26",27.5378,27.578,27.1563,27.2558,15848000],["2019-12-27",27.3689,27.3732,27.0192,27.1315,14487000],["2019-12-30",27.1306,27.2,26.8075,26.8683,13104000],["2019-12-31",26.8392,27.1169,26.8118,27.0878,12487000],["2020-01-02",27.3706,27.6432,27.1992,27.6338,20329000],["2020-01-03",27.2155,27.4289,26.9215,26.9309,22870000],["2020-01-06",26.6446,26.9078,26.54,26.8906,20789000],["2020-01-07",27.0218,27.1358,26.7646,26.798,18565000],["2020-01-08",26.8272,26.8709,26.4355,26.4637,31979000],["2020-01-09",26.7706,26.828,25.976,26.2512,42397000],["2020-01-10",26.1817,26.1903,25.6117,25.6477,40705000],["2020-01-13",25.7163,26.0403,25.6863,25.8157,22054000],["2020-01-14",25.886,26.4989,25.8509,26.4157,28911000],["2020-01-15",26.3412,26.39,25.7746,25.9837,22733000],["2020-01-16",26.1432,26.3883,26.0754,26.3189,21508000],["2020-01-17",26.4569,26.4809,26.0635,26.468,26896000],["2020-01-21",26.3832,26.5297,26.2572,26.4063,21967000],["2020-01-22",26.6403,27.2506,26.6146,26.8263,29264000],["2020-01-23",27.0158,27.4118,26.642,27.3989,30266000],["2020-01-24",28.3289,28.4215,27.4949,27.7718,55782000],["2020-01-27",27.1212,27.4186,26.4552,26.4886,38843000],["2020-01-28",26.8743,27.3629,26.8092,27.284,23166000],["2020-01-29",27.4992,27.8943,27.1838,27.2155,23668000],["2020-01-30",26.942,27.0449,26.4509,27.0175,21128000],["2020-01-31",26.9283,26.9643,26.0249,26.1569,22123000],["2020-02-03",26.1972,26.2803,26.0266,26.1629,21288000],["2020-02-04",26.7252,26.9635,26.5417,26.7089,22559000],["2020-02-05",27.2146,27.4126,27.074,27.2043,24825000],["2020-02-06",27.3295,27.4186,26.9343,27.4023,22683000],["2020-02-07",27.2849,27.302,26.9892,27.02,15883000],["2020-02-10",26.7749,26.966,26.5975,26.9318,19218000],["2020-02-11",27.1418,27.4966,27.0869,27.4426,15527000],["2020-02-12",27.6038,27.8652,27.5686,27.8318,15310000],["2020-02-13",27.5558,27.8969,27.5103,27.7692,13857000],["2020-02-14",27.8438,27.9175,27.1803,27.2378,19137000],["2020-02-18",27.0003,27.0012,26.4046,26.636,26693000],["2020-02-19",26.8289,27.1572,26.7175,27.0595,20525000],["2020-02-20",26.9112,27.0595,26.2392,26.5066,25521000],["2020-02-21",26.4432,26.5246,25.9109,26.1003,24522000],["2020-02-24",25.2174,25.6117,24.8626,24.9946,36849000],["2020-02-25",25.2097,25.3486,24.092,24.23,31892000],["2020-02-26",24.3731,24.7032,24.3431,24.5043,23074000],["2020-02-27",24.026,24.4554,23.4466,23.4817,34837000],["2020-02-28",22.5714,23.4971,22.5208,23.3677,44586000],["2020-03-02",23.7226,24.4632,23.2417,24.4263,31976000],["2020-03-03",24.3989,24.7272,23.2777,23.5074,29930000],["2020-03-04",23.7894,24.4906,23.552,24.4674,23477000],["2020-03-05",23.7654,24.2651,23.3531,23.4894,24374000],["2020-03-06",22.8843,23.2228,22.5003,23.096,30169000],["2020-03-09",21.5214,22.3091,20.936,21.2334,43934000],["2020-03-10",21.9937,22.6014,20.8631,22.5346,55071000],["2020-03-11",21.7614,21.9851,20.7851,21.0834,36030000],["2020-03-12",19.4565,20.8082,18.5419,18.7528,64281000],["2020-03-13",19.3297,20.0977,17.2425,20.0762,84714000],["2020-03-16",17.8442,18.7545,15.4485,16.0785,76935000],["2020-03-17",16.4419,17.1439,15.5556,17.1011,70662000],["2020-03-18",15.9139,16.0699,13.3433,14.389,98993000],["2020-03-19",14.3693,17.7834,14.143,16.6673,74438000],["2020-03-20",17.6088,18.1911,16.3805,16.7563,74044000],["2020-03-23",16.8138,17.0832,15.4949,16.8652,46921000],["2020-03-24",17.9261,19.0654,17.5469,18.5468,62970000],["2020-03-25",18.4971,21.27,18.2382,18.9643,64442000],["2020-03-26",19.7036,21.3398,19.7036,21.1977,60213000],["2020-03-27",20.3111,21.1035,20.0496,20.1098,39448000],["2020-03-30",20.2414,21.0399,19.9136,20.9309,52343000],["2020-03-31",20.747,22.0293,20.5779,20.6686,50191000],["2020-04-01",19.8744,20.4341,19.15,19.4943,41858000],["2020-04-02",19.3871,20.7427,19.3043,20.6651,45049000],["2020-04-03",20.6285,21.1436,20.0976,20.421,28960000],["2020-04-06",21.3206,22.0903,21.2317,22.0058,38868000],["2020-04-07",22.8252,23.1442,22.0136,22.0781,45892000],["2020-04-08",22.3832,22.8566,22.1104,22.7607,27565000],["2020-04-09",23.1695,23.3186,21.9073,22.1679,34828000],["2020-04-13",22.0982,22.7973,22.0372,22.6578,25729000],["2020-04-14",23.1983,23.3953,22.867,23.3299,23094000],["2020-04-15",22.752,22.867,22.3301,22.4416,25926000],["2020-04-16",22.8182,22.8182,22.1513,22.5157,26896000],["2020-04-17",22.9455,23.3125,22.5724,23.1774,34089000],["2020-04-20",22.6648,23.1233,22.4826,22.5149,23801000],["2020-04-21",22.1906,22.2106,21.5141,21.5882,29138000],["2020-04-22",22.2089,22.8583,21.8576,22.6622,35438000],["2020-04-23",22.6866,23.1181,22.5358,22.5715,21659000],["2020-04-24",22.6482,23.1068,22.5672,23.0841,23373000],["2020-04-27",23.044,23.6429,23.044,23.4014,16588000],["2020-04-28",23.9061,24.0953,23.0239,23.0771,18988000],["2020-04-29",23.6307,24.1459,23.4694,24.0613,28871000],["2020-04-30",23.8442,23.8896,23.4319,23.6777,23379000],["2020-05-01",23.1878,23.3491,22.5079,22.6386,26836000],["2020-05-04",22.5959,22.8766,22.2568,22.8618,17046000],["2020-05-05",23.2358,23.4441,22.9882,23.0893,26462000],["2020-05-06",23.3909,23.5784,22.9804,23.0292,22727000],["2020-05-07",23.5365,23.5775,23.1878,23.3404,18238000],["2020-05-08",23.7283,24.0203,23.5391,23.975,16757000],["2020-05-11",23.8303,24.1241,23.6891,24.0073,20851000],["2020-05-12",24.1101,24.2095,23.3814,23.4014,18764000],["2020-05-13",23.5426,23.5653,22.609,22.9394,21927000],["2020-05-14",22.7485,23.2706,22.2071,23.2401,19912000],["2020-05-15",22.6142,23.0187,22.3832,22.7005,21650000],["2020-05-18",23.4162,24.1232,23.3622,23.8442,26531000],["2020-05-19",23.8442,24.0622,23.6769,23.7065,18702000],["2020-05-20",24.1441,24.5224,24.0665,24.2932,18605000],["2020-05-21",24.3141,24.3647,23.9419,23.9549,14847000],["2020-05-22",23.8625,24.1685,23.581,24.1162,17452000],["2020-05-26",24.8441,25.0263,24.5294,24.5843,23573000],["2020-05-27",24.6715,25.0882,24.4082,25.0699,22812000],["2020-05-28",24.8441,25.2189,24.6201,24.682,18543000],["2020-05-29",24.661,25.4543,24.5747,25.3907,27300000],["2020-06-01",25.3166,25.3759,25.0507,25.2791,18444000],["2020-06-02",25.3698,26.0052,25.2878,25.9826,31847000],["2020-06-03",26.2432,27.0975,26.1961,26.9824,31926000],["2020-06-04",26.6529,27.2849,26.3347,26.9266,34997000],["2020-06-05",27.869,28.6021,27.4671,27.6406,50958000],["2020-06-08",27.6772,27.794,27.3163,27.6789,23916000],["2020-06-09",27.1978,27.7975,27.1603,27.4872,22335000],["2020-06-10",27.6031,27.8263,27.4331,27.4628,25914000],["2020-06-11",26.8159,26.897,25.5763,25.6069,45115000],["2020-06-12",26.3975,26.496,25.5179,26.1735,39439000],["2020-06-15",25.7158,26.7401,25.4901,26.5082,29824000],["2020-06-16",27.0234,27.42,26.5004,27.0862,30387000],["2020-06-17",27.3215,27.6083,27.1795,27.3233,20279000],["2020-06-18",27.2082,27.8184,27.1559,27.7827,33625000],["2020-06-19",27.9782,28.0152,26.6651,26.6651,58465000],["2020-06-22",26.9055,27.6699,26.732,27.6136,27195000],["2020-06-23",27.7475,27.9571,27.4154,27.4163,22419000],["2020-06-24",27.2314,27.3872,26.8183,27.035,19096000],["2020-06-25",26.9548,27.256,26.6853,27.2005,15029000],["2020-06-26",27.6162,27.8109,26.6985,27.0737,31425000],["2020-06-29",27.1318,27.3379,26.813,27.2824,14516000],["2020-06-30",27.2974,27.9245,27.0156,27.7959,25125000],["2020-07-01",27.7519,27.9051,27.4727,27.5422,15661000],["2020-07-02",27.9844,28.1279,27.7122,27.7836,16638000],["2020-07-06",28.1825,28.2697,27.9483,28.076,17561000],["2020-07-07",27.9483,28.0205,27.5264,27.5766,16150000],["2020-07-08",27.8426,28.1684,27.6647,28.1446,18023000],["2020-07-09",28.1834,28.5639,27.7642,28.3146,25225000],["2020-07-10",28.3507,28.4458,27.7809,28.1332,13280000],["2020-07-13",28.3305,28.4934,27.3529,27.4172,21549000],["2020-07-14",27.2129,27.8496,26.8782,27.7492,18363000],["2020-07-15",27.8258,27.9861,27.3168,27.6347,15253000],["2020-07-16",27.3555,27.6435,27.2402,27.4198,12929000],["2020-07-17",27.6673,27.7607,27.3018,27.5405,13354000],["2020-07-20",27.4647,27.9756,27.3247,27.9298,14323000],["2020-07-21",28.1147,28.1147,27.537,27.684,14312000],["2020-07-22",27.7431,27.8021,27.3344,27.6365,14404000],["2020-07-23",27.5986,27.8382,27.1591,27.2728,19417000],["2020-07-24",27.0015,27.382,26.7892,26.931,15631000],["2020-07-27",27.1521,27.5625,27.0808,27.5378,20646000],["2020-07-28",27.4057,27.4876,26.9636,27.0684,13974000],["2020-07-29",27.1724,27.4101,27.0764,27.2005,16562000],["2020-07-30",26.9495,27.5599,26.9495,27.4868,21259000],["2020-07-31",27.7157,28.0416,27.4251,27.8963,24719000],["2020-08-03",28.0064,28.4899,27.943,28.2908,20796000],["2020-08-04",28.2266,28.939,28.2169,28.9214,25258000],["2020-08-05",28.9091,29.2024,28.6933,29.0227,22299000],["2020-08-06",28.8668,29.1407,28.659,28.9892,14193000],["2020-08-07",28.9214,29.0394,28.3129,28.7048,14192000],["2020-08-10",28.5542,28.9989,28.5401,28.8307,11989000],["2020-08-11",28.8492,29.3556,28.4256,28.5374,19316000],["2020-08-12",28.6977,29.5811,28.6546,29.3838,18471000],["2020-08-13",29.2579,29.3635,28.8739,29.0121,15095000],["2020-08-14",28.8888,29.05,28.7109,28.8712,10140000],["2020-08-17",29.0201,29.2209,28.9752,29.0914,10594000],["2020-08-18",29.227,29.3433,28.8994,28.9434,8857000],["2020-08-19",29.0165,29.3354,28.9082,28.9937,11273000],["2020-08-20",28.8598,29.0623,28.7162,28.9602,8910000],["2020-08-21",28.9135,29.1037,28.6229,29.065,11508000],["2020-08-24",29.2402,29.6084,29.1636,29.4155,11996000],["2020-08-25",29.5036,29.6876,29.3274,29.604,11140000],["2020-08-26",29.4807,30.0769,29.3724,29.9149,14844000],["2020-08-27",29.9871,30.0584,29.604,29.8682,12552000],["2020-08-28",29.8559,30.3684,29.7414,30.3684,14589000],["2020-08-31",30.2539,30.8757,30.2539,30.5736,22229000],["2020-09-01",30.8246,31.8876,30.5974,31.6648,29205000],["2020-09-02",32.2214,33.3751,32.0197,33.0273,37053000],["2020-09-03",32.2346,32.4892,30.8387,31.0087,41795000],["2020-09-04",31.7908,32.8089,31.1329,31.9652,58514000],["2020-09-08",31.0589,31.9475,30.8246,30.8722,26685000],["2020-09-09",31.3671,31.8683,30.9215,31.708,26273000],["2020-09-10",31.8929,32.3949,31.2113,31.4482,22851000],["2020-09-11",31.7494,32.0814,31.2368,31.6789,17362000],["2020-09-14",32.0937,32.2241,31.6481,31.8991,16447000],["2020-09-15",32.2602,32.6847,32.1765,32.3139,16618000],["2020-09-16",32.4258,32.7622,32.2646,32.3254,18498000],["2020-09-17",31.265,32.5966,31.265,32.2267,22862000],["2020-09-18",32.3324,32.3958,31.2694,31.6816,35295000],["2020-09-21",31.1066,31.2799,30.5262,31.2647,24198000],["2020-09-22",31.6718,32.1544,31.3678,32.1357,19500000],["2020-09-23",32.0104,32.1019,31.1101,31.247,15542000],["2020-09-24",31.1234,31.7784,31.0248,31.3296,13611000],["2020-09-25",31.2879,31.7918,30.9528,31.71,18183000],["2020-09-28",32.1437,32.7436,31.9082,32.6432,22192000],["2020-09-29",32.6601,32.9542,32.349,32.373,13722000],["2020-09-30",32.2566,32.972,32.1464,32.3783,22403000],["2020-10-01",32.7925,32.9462,32.4228,32.7587,16016000],["2020-10-02",31.9944,32.4316,31.6522,31.7127,17100000],["2020-10-05",32.069,32.6032,31.9855,32.5365,18923000],["2020-10-06",32.5374,33.0609,32.1739,32.3481,16672000],["2020-10-07",32.7365,32.8707,32.533,32.5934,12747000],["2020-10-08",32.8734,33.2644,32.7329,33.1791,17045000],["2020-10-09",33.4101,33.7719,33.2386,33.4786,17253000],["2020-10-12",33.9309,34.2251,33.7532,33.9878,18839000],["2020-10-13",34.1638,34.4651,33.6483,33.9043,16731000],["2020-10-14",34.0865,34.1042,33.5808,33.7985,17298000],["2020-10-15",33.3319,33.8154,33.3293,33.7656,14361000],["2020-10-16",34.0633,34.0633,33.6074,33.6519,10295000],["2020-10-19",33.8821,34.0927,33.3408,33.3959,14803000],["2020-10-20",33.5061,33.8732,33.3773,33.5044,13297000],["2020-10-21",33.3959,33.4928,32.9107,33.0653,11896000],["2020-10-22",32.9791,33.2662,32.6263,33.1826,13547000],["2020-10-23",33.1728,33.2333,32.9507,33.1249,8868000],["2020-10-26",32.8476,32.8796,31.782,32.2646,15509000],["2020-10-27",32.4548,32.4548,31.9251,31.9588,9620000],["2020-10-28",31.4612,31.5376,30.7084,30.8577,22331000],["2020-10-29",30.8621,31.9446,30.6942,31.5509,15697000],["2020-10-30",31.0514,31.3714,30.6097,31.0728,18530000],["2020-11-02",31.5536,31.5847,30.959,31.2167,11757000],["2020-11-03",31.6345,31.9269,30.8088,31.4398,15457000],["2020-11-04",32.037,32.7925,31.7402,32.4059,21277000],["2020-11-05",33.0929,34.0074,33.0618,33.8492,21783000],["2020-11-06",33.7763,34.098,33.5203,33.827,13545000],["2020-11-09",34.5806,35.0063,33.3284,33.3755,24088000],["2020-11-10",32.9116,33.1675,32.0264,32.2726,26784000],["2020-11-11",32.9595,33.5177,32.7543,33.4092,15133000],["2020-11-12",33.5257,33.6474,32.7303,32.9009,12160000],["2020-11-13",33.3275,33.5346,33.0235,33.1942,10997000],["2020-11-16",33.3106,33.8936,33.2386,33.8438,12100000],["2020-11-17",33.6528,33.9887,33.5079,33.8252,11950000],["2020-11-18",33.7621,34.2109,33.7381,33.827,13517000],["2020-11-19",33.5692,34.202,33.2697,34.1567,14555000],["2020-11-20",34.1549,34.5584,34.0118,34.0678,16140000],["2020-11-23",34.2491,34.5851,34.0385,34.394,12212000],["2020-11-24",34.5379,34.9103,34.3211,34.8588,13455000],["2020-11-25",34.913,35.1494,34.5717,34.7343,11787000],["2020-11-27",34.9405,35.4756,34.9272,35.1005,6846000],["2020-11-30",35.0179,35.7413,34.9041,35.6897,15454000],["2020-12-01",35.8568,36.143,35.56,35.9555,18181000],["2020-12-02",35.9706,36.0301,35.648,35.8808,10031000],["2020-12-03",35.9492,36.1394,35.3805,35.5315,16120000],["2020-12-04",35.7626,36.6514,35.7617,36.5874,20083000],["2020-12-07",37.0077,37.5792,36.7349,37.4059,19707000],["2020-12-08",37.2628,37.9222,37.1633,37.6298,18121000],["2020-12-09",37.2797,37.8689,36.7642,36.9908,20908000],["2020-12-10",36.566,36.9046,36.2612,36.4416,26244000],["2020-12-11",35.9048,36.1714,35.3965,36.0666,26664000],["2020-12-14",36.1297,36.8202,36.0826,36.598,26116000],["2020-12-15",36.9073,37.2726,36.7038,37.1544,21207000],["2020-12-16",37.149,37.9622,37.0566,37.7623,23160000],["2020-12-17",37.9045,38.2164,37.7312,37.8689,17152000],["2020-12-18",38.0751,39.0476,37.8241,38.9499,45243000],["2020-12-21",38.3753,38.7204,37.9765,38.4408,19096000],["2020-12-22",38.4408,38.8593,38.3619,38.819,17929000],["2020-12-23",38.9893,39.0789,38.1002,38.1342,10533000],["2020-12-24",38.4058,38.7204,38.3233,38.672,4123000],["2020-12-28",38.9301,39.1928,38.6442,38.7097,10625000],["2020-12-29",39.0637,39.0637,38.2534,38.4551,9593000],["2020-12-30",38.6908,39.2582,38.5501,38.9741,10553000],["2020-12-31",39.1067,39.303,38.8145,39.2447,10211000],["2021-01-04",39.3774,39.6382,37.756,38.1127,24171000],["2021-01-05",38.0975,38.4865,37.86,38.3708,15069000],["2021-01-06",37.9406,38.9516,37.6932,38.1342,17226000],["2021-01-07",38.7258,39.8489,38.5949,39.7413,21267000],["2021-01-08",40.0649,40.3329,39.3165,39.943,15271000],["2021-01-11",39.4921,40.2244,39.4751,39.9537,11660000],["2021-01-12",40.1339,40.7604,39.9394,40.2791,13846000],["2021-01-13",40.3606,40.6466,40.1644,40.4422,13118000],["2021-01-14",40.6484,41.0956,40.453,40.5193,19692000],["2021-01-15",40.1706,40.3337,39.4966,39.9618,18165000],["2021-01-19",40.1796,41.1843,40.1796,41.1646,18819000],["2021-01-20",41.187,41.749,40.7819,41.3986,14710000],["2021-01-21",41.4192,42.0789,41.2659,41.8413,15749000],["2021-01-22",41.5635,41.9068,41.4434,41.68,16248000],["2021-01-25",42.0869,42.1264,40.8787,41.6594,14692000],["2021-01-26",41.4676,41.8602,41.3986,41.5769,10742000],["2021-01-27",40.8303,40.9576,39.5728,39.8587,21857000],["2021-01-28",40.8294,41.0938,40.0676,40.4897,16946000],["2021-01-29",40.3248,41.0598,40.1213,40.3786,22069000],["2021-02-01",40.8581,42.0654,40.6555,41.8342,17027000],["2021-02-02",42.1049,42.7511,41.9471,42.743,16141000],["2021-02-03",42.7475,42.89,41.6415,41.6952,17857000],["2021-02-04",41.2301,42.2303,41.0042,42.1828,15243000],["2021-02-05",42.5145,42.7466,41.7105,41.7688,12488000],["2021-02-08",42.0143,42.4329,41.7302,42.3684,17610000],["2021-02-09",42.3056,42.5916,42.0027,42.5414,12758000],["2021-02-10",42.7726,42.7977,41.7221,42.1308,14587000],["2021-02-11",42.4571,42.9644,42.0538,42.8784,17123000],["2021-02-12",42.8775,43.6519,42.5647,43.5891,13551000],["2021-02-16",43.9979,44.3474,43.6519,43.841,15163000],["2021-02-17",43.4018,43.5712,42.5799,43.245,14084000],["2021-02-18",43.0433,43.5076,42.5862,43.3149,16715000],["2021-02-19",43.6725,44.3797,43.6295,43.9154,17992000],["2021-02-22",43.3812,43.6151,42.6032,42.6964,16967000],["2021-02-23",42.2285,42.5405,40.8769,42.2967,21303000],["2021-02-24",41.9184,43.1491,41.4685,43.1016,15125000],["2021-02-25",42.5521,42.9671,40.8007,40.9755,23148000],["2021-02-26",41.905,42.6426,41.2964,42.1147,22640000],["2021-03-01",42.9958,43.919,42.4723,43.8813,24677000],["2021-03-02",43.9521,43.9961,42.9868,43.0684,18546000],["2021-03-03",42.8434,43.1473,41.4066,41.5043,23991000],["2021-03-04",41.3798,41.8575,39.5656,39.7592,34575000],["2021-03-05",40.7147,40.8716,38.81,40.3463,42414000],["2021-03-08",40.0496,40.1509,37.5785,37.7569,45243000],["2021-03-09",39.0511,40.0559,38.5949,39.7601,37884000],["2021-03-10",40.0962,40.695,38.9983,39.2214,19914000],["2021-03-11",40.2459,41.0015,39.6248,40.6645,26170000],["2021-03-12",39.9179,40.6466,39.8426,40.4386,18906000],["2021-03-15",40.798,42.2366,40.6197,42.1954,31241000],["2021-03-16",42.2402,43.3812,41.8942,42.8596,31190000],["2021-03-17",42.1533,43.6743,42.1273,43.3445,23754000],["2021-03-18",42.5351,43.3229,41.5662,41.602,28728000],["2021-03-19",41.2859,43.0591,41.0194,42.8585,108602000],["2021-03-22",42.7185,43.4746,42.6065,42.9326,31805000],["2021-03-23",42.7971,42.9407,41.7917,41.9191,24712000],["2021-03-24",42.406,42.4548,41.2696,41.3058,20882000],["2021-03-25",41.0971,41.9155,40.5867,41.7059,17537000],["2021-03-26",41.2488,43.63,41.2488,43.5432,28925000],["2021-03-29",43.3951,43.4638,42.2994,42.6923,28410000],["2021-03-30",41.9028,41.9137,40.7954,41.2055,27935000],["2021-03-31",41.462,42.191,40.8658,41.883,28684000],["2021-04-01",42.6427,43.05,42.3834,42.9931,23528000],["2021-04-05",43.3861,44.2298,43.0717,44.125,22966000],["2021-04-06",43.6408,44.1015,43.1548,43.7086,18063000],["2021-04-07",43.3599,43.7122,43.1783,43.5812,12074000],["2021-04-08",44.0798,44.0798,43.3698,43.854,18121000],["2021-04-09",43.359,43.8386,43.0464,43.8188,16614000],["2021-04-12",43.5333,43.8486,43.2325,43.6905,23247000],["2021-04-13",43.8106,44.1015,43.3852,43.807,15281000],["2021-04-14",43.5821,44.1891,42.9245,43.1151,18220000],["2021-04-15",43.5071,43.5677,43.0681,43.359,18370000],["2021-04-16",43.4023,43.5198,43.0681,43.2497,16263000],["2021-04-19",43.0455,43.0699,41.5569,41.733,26319000],["2021-04-20",41.5532,41.7357,41.0591,41.3048,19128000],["2021-04-21",41.1206,41.5831,40.8839,41.5334,25947000],["2021-04-22",41.1097,41.6553,40.5587,41.1106,27057000],["2021-04-23",41.4159,42.2614,41.3265,42.1061,22890000],["2021-04-26",42.1865,42.8016,41.8748,42.6228,18271000],["2021-04-27",42.7899,42.8405,42.0094,42.1259,13267000],["2021-04-28",42.0374,42.0916,41.1955,41.4801,15940000],["2021-04-29",42.4277,42.4277,41.4647,42.1205,14650000],["2021-04-30",41.5262,41.6183,40.9959,41.2091,19367000],["2021-05-03",41.5298,41.5379,40.4937,40.6617,15098000],["2021-05-04",40.3979,40.4413,39.5027,40.1558,23497000],["2021-05-05",40.6861,40.7791,39.9598,40.0917,16388000],["2021-05-06",40.089,40.5668,39.7313,40.5208,13495000],["2021-05-07",41.0637,41.406,40.5768,40.8821,11712000],["2021-05-10",40.5027,40.5163,39.3636,39.3934,25239000],["2021-05-11",38.3908,39.9047,38.2146,39.752,17887000],["2021-05-12",38.7783,38.9201,37.8614,38.1541,29940000],["2021-05-13",38.8325,39.2778,38.4486,38.8966,21841000],["2021-05-14",39.4196,40.2082,39.0276,39.8921,16964000],["2021-05-17",39.939,39.939,39.099,39.7403,15725000],["2021-05-18",40.0998,40.1468,39.1387,39.1803,17824000],["2021-05-19",38.4811,39.9715,38.454,39.9011,21369000],["2021-05-20",40.2651,41.4891,40.2272,41.1007,21886000],["2021-05-21",41.3708,41.3708,40.5894,40.7611,13216000],["2021-05-24",41.2741,41.7728,41.2236,41.4792,14420000],["2021-05-25",41.724,41.8197,41.2362,41.5108,9600000],["2021-05-26",41.6219,41.742,41.1486,41.5966,9873000],["2021-05-27",41.5523,42.3147,41.5207,42.2461,19098000],["2021-05-28",42.4557,42.873,42.2461,42.6661,19946000],["2021-06-01",42.9471,43.1783,42.2027,42.303,16277000],["2021-06-02",42.621,43.1512,42.4078,42.7926,13286000],["2021-06-03",42.3473,42.434,41.8468,41.9859,20389000],["2021-06-04",42.5008,43.2144,42.4123,42.9073,23865000],["2021-06-07",42.7267,42.8603,41.7755,41.8938,24142000],["2021-06-08",42.2795,42.6715,41.8694,41.8712,16615000],["2021-06-09",42.2018,42.2018,41.7077,41.9073,12126000],["2021-06-10",42.0492,42.4141,41.5713,42.3355,15413000],["2021-06-11",42.3147,42.6481,42.1982,42.5189,14508000],["2021-06-14",42.4999,42.9886,42.0998,42.9823,14675000],["2021-06-15",43.0482,43.0491,42.3247,42.5225,11131000],["2021-06-16",42.4801,42.5568,41.686,42.0718,20437000],["2021-06-17",41.9932,42.929,41.9083,42.5613,20881000],["2021-06-18",42.2091,42.434,41.5984,41.8685,28537000],["2021-06-21",41.9841,42.3674,41.7356,42.2973,18591000],["2021-06-22",42.4766,42.6587,41.9978,42.2827,13722000],["2021-06-23",42.229,42.595,42.1544,42.4839,17674000],["2021-06-24",42.778,43.1203,42.6605,42.7934,12502000],["2021-06-25",42.9109,43.011,41.8776,42.0779,19100000],["2021-06-28",42.4238,43.3606,42.3792,43.0429,13987000],["2021-06-29",43.0038,43.4535,42.8554,43.4389,14184000],["2021-06-30",43.5281,43.57,43.0183,43.4107,15381000],["2021-07-01",43.5017,43.5017,42.6906,42.7552,11153000],["2021-07-02",43.4043,43.5691,41.487,42.6214,37054000],["2021-07-06",42.8244,43.4025,42.6332,43.0866,13870000],["2021-07-07",43.2432,43.276,42.4575,42.7461,12581000],["2021-07-08",42.28,42.8863,42.0196,42.8335,16011000],["2021-07-09",42.7488,43.7785,42.6086,43.7148,16782000],["2021-07-12",43.8185,44.9747,43.0848,44.2218,33142000],["2021-07-13",44.1836,44.3839,43.8805,44.0634,11806000],["2021-07-14",44.5359,44.7908,43.7667,43.8431,14020000],["2021-07-15",43.997,44.1035,43.072,43.4562,12624000],["2021-07-16",43.6128,43.7239,42.5386,42.6123,13980000],["2021-07-19",42.1944,42.4211,41.6582,42.3938,14938000],["2021-07-20",42.5959,42.9928,42.1753,42.6596,20727000],["2021-07-21",42.7543,43.6328,42.6514,43.6092,13660000],["2021-07-22",43.3888,43.6064,43.1986,43.3643,12583000],["2021-07-23",43.7011,44.0243,43.4098,43.9851,13489000],["2021-07-26",43.895,44.0279,43.6693,43.9023,11160000],["2021-07-27",43.7676,43.8632,42.5877,43.276,14715000],["2021-07-28",43.3979,43.6146,43.1813,43.4844,8359000],["2021-07-29",43.5591,44.2291,43.4653,44.0725,9162000],["2021-07-30",43.8768,44.2755,43.6592,44.19,11548000],["2021-08-02",44.5223,45.0275,44.0179,44.1244,15619000],["2021-08-03",44.1982,44.4048,43.6947,44.3165,11135000],["2021-08-04",44.4749,44.6069,44.0634,44.4085,12123000],["2021-08-05",44.6479,44.6479,44.1435,44.3966,8372000],["2021-08-06",44.1599,44.4376,44.0653,44.1927,9964000],["2021-08-09",44.2892,44.3202,43.7894,44.1244,5952000],["2021-08-10",44.2355,44.2856,43.5008,43.9041,9319000],["2021-08-11",44.1363,44.2419,43.6793,44.0216,9816000],["2021-08-12",43.9059,44.1536,43.4007,44.0862,8702000],["2021-08-13",43.936,44.515,43.8905,44.2592,8582000],["2021-08-16",44.1381,44.5095,44.0989,44.4394,9188000],["2021-08-17",44.2073,44.2646,43.1995,43.5791,16499000],["2021-08-18",43.3934,43.4326,42.6378,42.6942,15616000],["2021-08-19",42.4557,43.3187,42.1198,43.1094,14044000],["2021-08-20",43.0447,43.3552,42.8281,43.2587,10007000],["2021-08-23",43.3643,44.2619,43.3069,43.9214,15707000],["2021-08-24",43.9169,43.9751,43.7129,43.8286,9429000],["2021-08-25",43.8413,44.2692,43.8413,44.0088,10017000],["2021-08-26",43.9715,44.4367,43.753,44.2209,10836000],["2021-08-27",44.4276,45.195,44.3029,45.1495,16459000],["2021-08-30",45.5191,46.2338,45.3598,45.4181,19614000],["2021-08-31",45.6366,45.6366,44.8546,45.2651,17378000],["2021-09-01",45.1796,45.45,44.8719,44.8964,12586000],["2021-09-02",45.1359,45.1532,44.6233,44.7817,16991000],["2021-09-03",45.1468,46.0654,45.0676,45.3079,25191000],["2021-09-07",45.3006,45.3006,44.6998,45.2087,12398000],["2021-09-08",45.4845,45.5091,44.4367,45.0075,13987000],["2021-09-09",44.8682,45.4008,44.8682,44.9265,13174000],["2021-09-10",45.2506,46.0645,45.2014,45.3507,16110000],["2021-09-13",45.7012,45.744,44.9055,45.4245,14927000],["2021-09-14",45.7012,46.0126,45.3698,45.6894,14134000],["2021-09-15",45.7121,46.4932,45.4663,46.4058,23346000],["2021-09-16",45.9925,46.3521,45.5383,46.1883,17569000],["2021-09-17",45.8806,46.2129,45.6102,46.0654,34470000],["2021-09-20",45.4281,45.7922,44.4667,45.0476,30105000],["2021-09-21",45.2557,45.2796,44.6606,45.0265,16935000],["2021-09-22",45.3254,46.1278,45.1393,45.9068,20610000],["2021-09-23",46.0829,46.5213,45.9068,46.2471,18370000],["2021-09-24",46.0609,46.3571,45.9289,46.3039,10605000],["2021-09-27",45.8326,46.3865,45.6125,46.2975,9831000],["2021-09-28",45.5776,45.9857,44.9852,45.0292,20124000],["2021-09-29",45.2686,45.3273,44.7202,44.888,15783000],["2021-09-30",45.3502,45.3502,44.4295,44.4707,15735000],["2021-10-01",44.7385,44.8128,43.7894,44.6927,16052000],["2021-10-04",44.4707,44.6202,43.3565,43.6472,20093000],["2021-10-05",43.6463,44.9164,43.5904,44.5157,16557000],["2021-10-06",44.3057,44.8761,43.9911,44.8238,12042000],["2021-10-07",45.1769,45.8436,45.1769,45.2952,13261000],["2021-10-08",45.5611,45.6693,45.0531,45.197,10279000],["2021-10-11",45.0494,45.8151,45.0136,45.1503,11186000],["2021-10-12",45.4712,45.5501,44.2039,44.5028,20991000],["2021-10-13",44.1259,44.512,43.9774,44.4781,16424000],["2021-10-14",45.1062,45.7748,45.0109,45.6326,19233000],["2021-10-15",46.2563,46.3901,45.9518,46.1508,25103000],["2021-10-18",45.8885,46.2177,45.7298,46.1609,16042000],["2021-10-19",46.2489,46.8496,46.015,46.8055,16383000],["2021-10-20",46.8615,47.0843,46.6267,46.7138,13458000],["2021-10-21",46.7166,47.2091,46.6414,47.1504,11787000],["2021-10-22",47.2045,47.8134,47.0467,47.2659,15367000],["2021-10-25",47.4567,48.0995,47.2448,47.8767,12416000],["2021-10-26",48.1665,49.0615,48.0537,48.9588,24043000],["2021-10-27",48.7708,49.1606,47.8574,47.9721,23500000],["2021-10-28",48.0665,48.5993,48.0014,48.5645,11872000],["2021-10-29",48.0078,48.8011,48.0078,48.7571,15564000],["2021-11-01",48.6351,48.8405,48.139,48.4251,16896000],["2021-11-02",48.3701,49.5962,48.2994,49.2523,16262000],["2021-11-03",49.4338,49.8685,48.9496,49.7383,14038000],["2021-11-04",49.8694,50.3527,49.6053,50.3115,15956000],["2021-11-05",50.438,51.3248,50.4206,51.256,18674000],["2021-11-08",51.5357,51.7118,51.1808,51.2588,17231000],["2021-11-09",51.2808,51.5293,50.9094,51.1533,15838000],["2021-11-10",50.8323,51.4376,50.2592,50.3252,18450000],["2021-11-11",50.6847,51.091,50.3289,50.9332,14157000],["2021-11-12",51.2093,51.8906,50.8589,51.6504,13592000],["2021-11-15",52.0603,52.0603,51.3395,51.8842,13972000],["2021-11-16",51.7301,52.229,51.6063,52.1593,13194000],["2021-11-17",52.1015,52.3968,51.7311,52.2391,12532000],["2021-11-18",52.373,52.8893,52.2391,52.7132,12712000],["2021-11-19",52.848,52.9333,51.8989,52.1547,19612000],["2021-11-22",52.4262,52.4592,50.6654,50.7388,25898000],["2021-11-23",50.6599,50.9754,50.3032,50.9075,17109000],["2021-11-24",50.7342,51.2707,50.1987,51.2386,12084000],["2021-11-26",50.6003,51.1075,49.8254,50.1253,14219000],["2021-11-29",51.0066,52.0474,50.7755,51.7531,18703000],["2021-11-30",51.6549,51.8127,50.6214,50.7755,22574000],["2021-12-01",51.6742,52.1327,50.7434,50.8745,21980000],["2021-12-02",50.0776,51.2734,49.8878,50.6627,22619000],["2021-12-03",51.8081,52.1804,50.4747,51.1827,20305000],["2021-12-06",51.7815,52.1226,50.9837,51.8118,22482000],["2021-12-07",52.4555,54.3878,52.4555,54.1429,29562000],["2021-12-08",54.1924,54.1924,53.412,53.9742,17998000],["2021-12-09",53.4138,54.1282,53.4138,53.5028,29080000],["2021-12-10",57.2224,59.1271,56.7281,57.9285,57087000],["2021-12-13",58.1413,58.1798,56.9702,57.0096,26898000],["2021-12-14",56.6593,56.7308,55.5405,56.3906,35956000],["2021-12-15",56.4511,58.7704,55.9715,58.6787,29092000],["2021-12-16",58.4494,58.752,56.0779,56.9198,42748000],["2021-12-17",56.6309,58.6906,56.408,58.2293,50661000],["2021-12-20",57.4351,59.25,57.3242,59.1528,32770000],["2021-12-21",59.8145,59.941,58.4486,59.6429,36534000],["2021-12-22",59.3734,60.6507,58.9987,60.4698,28383000],["2021-12-23",60.5556,61.9031,60.5556,61.3558,23596000],["2021-12-27",61.3558,62.4171,61.3244,62.2307,19442000],["2021-12-28",62.5325,62.5519,61.5616,61.7434,17247000],["2021-12-29",61.8173,62.4818,61.7545,62.0766,14797000],["2021-12-30",62.1218,62.3618,61.2672,61.3816,11473000],["2021-12-31",61.5561,61.9566,61.2146,61.4121,12046000],["2022-01-03",61.4961,61.9926,61.0254,61.2192,22591000],["2022-01-04",61.1786,62.0378,60.6571,61.9206,21103000],["2022-01-05",61.9474,61.9474,59.2525,59.3438,34961000],["2022-01-06",59.0817,59.8653,58.5529,58.7928,28581000],["2022-01-07",58.6839,59.0587,57.079,57.1427,27832000],["2022-01-10",56.193,57.4094,55.7048,57.3282,29793000],["2022-01-11",56.8095,57.9594,56.72,57.4103,19037000],["2022-01-12",57.9142,58.2354,57.1971,57.4057,18806000],["2022-01-13",57.9105,57.9484,54.8354,55.1159,30048000],["2022-01-14",54.9858,55.4103,54.6369,55.0402,25661000],["2022-01-18",54.2973,54.5483,53.1593,53.3255,35825000],["2022-01-19",53.6752,53.966,51.9909,52.05,22692000],["2022-01-20",52.4219,52.6194,50.4626,50.5502,25225000],["2022-01-21",50.4506,51.259,49.0385,49.2129,38010000],["2022-01-24",48.997,50.1617,47.3828,49.9836,54256000],["2022-01-25",48.7302,50.3361,48.3814,49.2969,38158000],["2022-01-26",50.9453,52.9914,50.7671,51.4178,49715000],["2022-01-27",52.5807,52.6305,49.9328,50.0509,34183000],["2022-01-28",50.1478,51.7297,49.1354,51.6928,30254000],["2022-01-31",51.6282,54.1173,51.3144,54.0721,40288000],["2022-02-01",54.0712,54.8123,53.1436,54.7034,25719000],["2022-02-02",55.283,55.8183,54.7874,55.6918,24443000],["2022-02-03",54.9757,55.2848,53.5405,53.6079,30602000],["2022-02-04",53.1953,55.055,53.1732,54.4671,20548000],["2022-02-07",54.4671,55.5211,53.9134,54.2336,18671000],["2022-02-08",54.3028,55.546,54.1745,55.3956,14570000],["2022-02-09",56.0536,56.4569,55.5192,56.4219,22004000],["2022-02-10",54.9415,56.7264,54.3204,54.5779,24920000],["2022-02-11",54.5779,55.3531,52.5216,52.9221,27281000],["2022-02-14",53.068,53.7888,52.613,53.3984,19291000],["2022-02-15",54.3628,55.9327,54.2908,55.6309,34284000],["2022-02-16",54.827,55.45,54.1958,55.1178,22931000],["2022-02-17",54.4247,54.5982,53.427,53.4371,21424000],["2022-02-18",53.6162,54.2438,52.9092,53.5285,19708000],["2022-02-22",53.5285,54.4717,52.589,53.295,20204000],["2022-02-23",53.5506,53.9973,52.121,52.1626,22416000],["2022-02-24",50.9065,54.0546,50.6702,53.5294,35316000],["2022-02-25",53.5137,54.3951,52.9757,54.2687,22380000],["2022-02-28",53.6217,54.6646,53.1953,54.2161,25005000],["2022-03-01",53.9715,54.2327,52.1727,52.6176,24898000],["2022-03-02",53.0237,54.5013,52.9369,54.0629,21771000],["2022-03-03",54.792,54.7938,53.0061,53.4002,26454000],["2022-03-04",54.7098,55.9207,53.8995,55.0052,44757000],["2022-03-07",55.1058,55.2627,52.6065,52.6711,26494000],["2022-03-08",52.8068,55.0107,52.0168,53.1556,26993000],["2022-03-09",54.3407,55.5266,54.1755,55.1002,22560000],["2022-03-10",54.0426,54.4542,53.1944,54.2428,19323000],["2022-03-11",54.6369,54.8612,53.2636,53.331,19813000],["2022-03-14",53.2488,53.5276,52.122,52.4035,25234000],["2022-03-15",53.2775,55.0762,53.0717,54.7071,28260000],["2022-03-16",55.0661,56.0868,53.9041,56.0324,29454000],["2022-03-17",55.8109,56.0213,55.1565,55.6217,18174000],["2022-03-18",55.7417,56.5944,55.0052,56.336,41538000],["2022-03-21",56.2701,56.2701,54.7146,55.8696,25789000],["2022-03-22",55.9095,57.0041,55.6875,56.8034,19262000],["2022-03-23",56.4931,56.8062,55.6717,55.6921,13839000],["2022-03-24",56.3658,58.2789,55.9356,58.2055,26016000],["2022-03-25",58.2659,58.5753,57.6145,58.4322,14538000],["2022-03-28",58.1544,58.8438,57.2159,58.8048,14427000],["2022-03-29",59.4664,59.9598,58.5372,59.603,23001000],["2022-03-30",59.3614,59.865,58.2891,58.6385,18626000],["2022-03-31",58.5818,59.3735,58.356,58.5075,21731000],["2022-04-01",58.6942,58.9618,57.4863,58.2566,16267000],["2022-04-04",58.2046,59.1616,58.028,58.9879,16484000],["2022-04-05",58.4954,58.7472,56.9576,57.0617,19778000],["2022-04-06",55.943,56.8266,55.1709,55.9356,23742000],["2022-04-07",55.7339,56.4596,55.1216,56.0331,16583000],["2022-04-08",55.5063,55.6187,54.4461,54.5418,20464000],["2022-04-11",54.1311,54.7537,53.8384,53.9481,23512000],["2022-04-12",54.7379,55.6187,54.093,54.3625,17350000],["2022-04-13",54.6812,55.444,54.4536,55.0566,20266000],["2022-04-14",55.2842,55.4765,53.228,53.32,27385000],["2022-04-18",53.2271,54.9339,53.2271,54.4954,21375000],["2022-04-19",53.8319,55.6289,53.8319,55.5286,16581000],["2022-04-20",56.14,56.9976,55.2972,55.5379,13920000],["2022-04-21",56.2645,57.2243,54.8819,55.0742,20352000],["2022-04-22",54.8308,55.6327,54.4731,54.5372,21064000],["2022-04-25",54.0298,54.7053,53.0663,54.6236,26959000],["2022-04-26",54.2445,54.3987,52.0061,52.0396,35809000],["2022-04-27",51.6419,52.9697,51.5685,51.9903,19313000],["2022-04-28",52.585,54.3578,51.8445,53.7929,22334000],["2022-04-29",53.2057,53.7316,51.4198,51.5118,26108000],["2022-05-02",51.7673,53.6721,51.6967,53.5523,26725000],["2022-05-03",53.5207,54.5186,53.1267,54.0001,17064000],["2022-05-04",54.0577,56.1279,53.332,56.0898,23896000],["2022-05-05",55.2136,55.5518,53.3609,53.8905,32806000],["2022-05-06",53.4212,54.8187,52.9093,53.9007,20745000],["2022-05-09",53.2298,53.7056,52.0582,52.3044,30074000],["2022-05-10",53.9369,54.9274,53.1295,54.0205,29271000],["2022-05-11",53.3878,54.3272,52.5776,52.6937,26660000],["2022-05-12",52.349,53.2977,51.8714,53.1081,25518000],["2022-05-13",53.6173,54.9683,53.2874,54.657,19449000],["2022-05-16",54.2984,54.7407,53.6731,54.1395,14189000],["2022-05-17",55.327,56.586,55.156,56.507,24676000],["2022-05-18",55.7497,55.8166,52.6073,53.0152,35024000],["2022-05-19",51.8472,52.1028,50.0781,50.7518,34884000],["2022-05-20",51.4663,51.5676,47.614,50.4712,40281000],["2022-05-23",48.6881,49.7631,47.7831,48.9074,58586000],["2022-05-24",48.9352,49.1406,47.9624,48.7067,25060000],["2022-05-25",48.6788,49.9378,48.6788,49.397,17842000],["2022-05-26",49.3887,51.5285,49.0337,51.1652,39743000],["2022-05-27",52.2273,54.3987,52.034,54.1962,37301000],["2022-05-31",54.3095,54.5446,53.5197,53.9035,30009000],["2022-06-01",54.5957,54.9079,52.8164,53.2986,18345000],["2022-06-02",53.6823,53.6842,52.7885,53.5885,29488000],["2022-06-03",52.8572,52.9251,52.1241,52.3416,20562000],["2022-06-06",53.1035,53.215,51.8045,52.1474,14557000],["2022-06-07",52.0833,53.3841,51.8036,53.2401,15895000],["2022-06-08",53.1313,53.5448,52.2319,52.5311,24004000],["2022-06-09",52.1409,53.3005,51.6549,51.6819,18787000],["2022-06-10",51.1123,51.2005,50.1487,50.2928,24018000],["2022-06-13",48.9464,49.5243,47.9466,48.0953,31619000],["2022-06-14",48.7782,48.7782,47.8137,48.3322,24380000],["2022-06-15",49.1666,49.6015,47.9002,48.9399,19141000],["2022-06-16",47.5685,47.7989,45.7408,46.1961,37244000],["2022-06-17",45.9935,46.4916,45.331,46.3327,43504000],["2022-06-21",47.2255,47.8654,47.114,47.1965,21901000],["2022-06-22",46.4976,47.1965,46.2999,46.4779,24721000],["2022-06-23",47.0072,47.0072,46.001,46.5229,16707000],["2022-06-24",47.3117,47.9488,46.9791,47.6949,21201000],["2022-06-27",48.1361,48.1586,47.1075,47.3782,13207000],["2022-06-28",48.0246,48.1689,46.6662,46.698,15667000],["2022-06-29",46.4198,46.462,45.5944,45.9448,14444000],["2022-06-30",45.7218,46.2568,45.036,45.5139,18890000],["2022-07-01",44.9143,45.3696,43.9793,44.7672,21315000],["2022-07-05",44.22,44.6819,43.4621,44.6229,20711000],["2022-07-06",45.0192,45.63,44.5479,45.2141,22975000],["2022-07-07",45.7293,46.9735,45.7293,46.7065,21319000],["2022-07-08",46.1865,46.8086,45.9064,46.7205,12713000],["2022-07-11",45.8586,46.0582,45.0613,45.2375,21449000],["2022-07-12",45.7022,46.15,44.9761,45.0979,21159000],["2022-07-13",44.4992,45.4979,44.2472,45.1316,17665000],["2022-07-14",45.1991,45.5954,44.354,45.4042,19957000],["2022-07-15",45.9842,46.3505,45.5438,46.3242,18714000],["2022-07-18",46.8583,47.069,45.7368,46.0057,18042000],["2022-07-19",46.5435,47.9066,46.4582,47.6864,27257000],["2022-07-20",47.737,48.4931,47.262,47.946,27412000],["2022-07-21",48.019,48.5118,47.4073,48.4996,13912000],["2022-07-22",48.6055,48.6973,47.4691,48.0162,17867000],["2022-07-25",47.8232,48.0912,47.455,48.0715,15061000],["2022-07-26",48.2139,48.4181,47.6789,47.8822,17958000],["2022-07-27",48.5484,49.6717,48.4294,49.4468,25699000],["2022-07-28",49.5218,50.2647,48.7713,49.9921,14867000],["2022-07-29",49.8394,50.3874,49.6792,50.1673,18482000],["2022-08-01",49.7878,50.5711,49.6951,50.2506,11485000],["2022-08-02",49.9555,50.5158,49.3943,49.7672,13072000],["2022-08-03",50.1495,51.3402,50.0398,51.2222,19228000],["2022-08-04",51.3786,51.8227,51.0601,51.7899,16293000],["2022-08-05",51.0498,51.715,50.898,51.6625,14357000],["2022-08-08",51.4667,51.8077,50.4727,51.1088,13722000],["2022-08-09",50.5055,50.5298,49.4431,49.9162,20072000],["2022-08-10",51.1585,51.6231,50.5195,51.566,19519000],["2022-08-11",51.8976,52.2555,50.9889,51.0994,14268000],["2022-08-12",51.3224,52.3155,51.12,52.2986,18399000],["2022-08-15",51.9239,52.4448,51.5744,52.367,14329000],["2022-08-16",52.2321,52.2715,51.1538,51.6822,14782000],["2022-08-17",51.0001,51.032,49.7513,50.4586,19022000],["2022-08-18",50.9102,52.5169,50.7434,52.3192,23459000],["2022-08-19",51.6082,52.0504,51.328,51.3805,16923000],["2022-08-22",50.8315,50.8802,49.3775,49.5367,18555000],["2022-08-23",50.0145,50.3678,49.5517,49.6332,9003000],["2022-08-24",49.6126,49.7756,49.0393,49.7325,11883000],["2022-08-25",49.9771,51.5726,49.8656,51.5398,17345000],["2022-08-26",51.4189,51.6203,48.717,48.7976,25682000],["2022-08-29",48.717,48.9737,47.9675,48.1717,16580000],["2022-08-30",48.4209,48.5212,46.9735,47.4419,18282000],["2022-08-31",47.7951,47.7951,46.5191,46.7599,32445000],["2022-09-01",46.0441,46.2146,45.0482,46.0947,31930000],["2022-09-02",48.5296,48.6992,46.684,46.8639,40426000],["2022-09-06",46.7055,47.218,45.9411,46.6746,24738000],["2022-09-07",47.1159,47.7267,46.7571,47.3239,20440000],["2022-09-08",47.0868,48.0368,46.7215,47.9609,22535000],["2022-09-09",48.2898,49.2763,48.2898,48.9418,23019000],["2022-09-12",49.3494,49.7719,49.1442,49.5658,18157000],["2022-09-13",48.1399,48.5549,47.0007,47.1852,35136000],["2022-09-14",47.5112,48.0612,47.1028,47.8504,20605000],["2022-09-15",47.6799,47.9263,46.5884,46.8564,36574000],["2022-09-16",46.6297,47.189,45.8933,47.0775,59012000],["2022-09-19",46.3205,47.1609,46.3205,47.0156,17948000],["2022-09-20",46.4685,46.7336,45.8802,46.1931,17132000],["2022-09-21",46.3849,47.2247,45.5138,45.5488,20669000],["2022-09-22",45.5762,45.6499,44.6853,45.1208,23540000],["2022-09-23",44.8695,45.1567,43.6461,44.2772,29649000],["2022-09-26",44.3055,44.7136,43.5809,43.6707,19361000],["2022-09-27",44.3594,44.3915,43.1275,43.9059,17850000],["2022-09-28",43.5837,44.2838,43.1123,44.0202,27605000],["2022-09-29",43.5422,43.5866,42.0287,42.5247,39997000],["2022-09-30",42.4236,43.2512,41.9116,41.9466,27202000],["2022-10-03",42.4406,43.5469,42.2262,43.153,21479000],["2022-10-04",44.2602,45.3617,44.0108,45.3334,27277000],["2022-10-05",44.6428,46.1109,44.5398,45.8001,18493000],["2022-10-06",45.7047,46.263,45.2257,45.2994,17250000],["2022-10-07",44.6267,44.7174,43.3646,43.5025,28425000],["2022-10-10",43.4572,43.4666,40.7968,41.3504,33454000],["2022-10-11",41.1143,41.4449,40.2054,40.6948,28046000],["2022-10-12",40.8356,41.1634,40.435,40.6768,15046000],["2022-10-13",39.4345,41.9239,39.2125,41.3759,27980000],["2022-10-14",41.8776,41.9418,40.2839,40.349,22816000],["2022-10-17",41.5252,41.6849,40.9433,41.1303,24120000],["2022-10-18",42.3433,42.3755,40.6381,41.0793,20341000],["2022-10-19",40.9281,41.4071,40.7061,41.1237,12702000],["2022-10-20",41.1076,41.7746,40.4473,40.6513,23402000],["2022-10-21",40.8205,42.5748,40.5446,42.4869,26980000],["2022-10-24",42.7703,43.3428,42.6173,43.1284,25287000],["2022-10-25",43.2673,43.8596,43.1577,43.4638,18246000],["2022-10-26",43.2673,44.5682,43.0169,43.5686,29291000],["2022-10-27",44.0287,44.4746,42.9763,43.0226,18512000],["2022-10-28",43.17,44.8119,43.0462,44.6759,23094000],["2022-10-31",44.1043,44.6673,43.9305,44.4132,19259000],["2022-11-01",44.9498,45.0471,43.7566,44.2035,16324000],["2022-11-02",44.4283,45.3891,43.0528,43.0821,21070000],["2022-11-03",42.6013,42.7826,41.6962,41.957,23887000],["2022-11-04",43.1605,44.297,42.8223,43.9579,28891000],["2022-11-07",44.0967,45.1331,43.6055,44.895,17687000],["2022-11-08",45.4647,46.178,44.7325,45.5459,20743000],["2022-11-09",45.2049,45.2521,44.3102,44.3518,23695000],["2022-11-10",46.3858,47.9134,46.0259,47.8567,33970000],["2022-11-11",47.6895,49.031,47.425,48.945,26728000],["2022-11-14",48.69,49.5997,48.4642,48.485,21608000],["2022-11-15",50.0664,50.313,48.7391,49.5431,23315000],["2022-11-16",48.8156,48.9876,48.2072,48.3442,25405000],["2022-11-17",47.7084,48.4396,47.5327,48.3801,20375000],["2022-11-18",48.8298,48.911,48.2752,48.6682,14536000],["2022-11-21",48.4585,49.2058,48.2856,48.8836,18622000],["2022-11-22",49.4061,50.0967,49.032,50.0749,18920000],["2022-11-23",50.1033,51.1548,49.9568,50.4141,13964000],["2022-11-25",50.1354,50.5029,50.0211,50.0617,7455000],["2022-11-28",49.6205,49.9531,48.7703,49.3343,23505000],["2022-11-29",49.4089,49.6782,48.6371,49.2568,12694000],["2022-11-30",49.5138,52.1165,48.9205,52.057,47349000],["2022-12-01",52.057,52.1883,51.2001,52.0305,23006000],["2022-12-02",50.7362,51.27,50.6446,51.0905,19320000],["2022-12-05",50.8043,50.9658,49.6441,50.1307,18548000],["2022-12-06",50.1316,50.4075,49.2908,49.6753,19655000],["2022-12-07",49.0877,49.5979,48.7523,48.9838,16524000],["2022-12-08",49.202,50.2988,49.1614,50.1722,27514000],["2022-12-09",52.0484,52.209,51.1094,51.4608,37028000],["2022-12-12",51.4637,52.6087,51.2265,52.586,23416000],["2022-12-13",54.3989,54.9676,53.3796,53.9473,40414000],["2022-12-14",53.7121,55.3276,53.6346,54.2686,35218000],["2022-12-15",53.2615,53.5175,52.6871,52.7154,36876000],["2022-12-16",52.6635,52.8855,52.0418,52.518,49549000],["2022-12-19",52.7761,53.0105,51.9855,52.358,25092000],["2022-12-20",51.9331,52.2979,51.5282,51.8235,29831000],["2022-12-21",52.1712,53.5277,52.1027,53.463,25619000],["2022-12-22",52.7123,52.8638,52.1265,52.6875,27553000],["2022-12-23",52.3932,52.738,52.1503,52.6247,13761000],["2022-12-27",52.5409,53.1658,52.1017,52.7304,16677000],["2022-12-28",52.5494,53.1334,51.674,51.9064,15410000],["2022-12-29",52.5694,53.5935,52.4408,53.1372,18176000],["2022-12-30",52.5666,53.3125,52.2036,53.2629,14376000],["2023-01-03",53.8221,54.0669,52.4684,52.7247,20173000],["2023-01-04",53.6306,54.1231,52.9676,53.3687,17074000],["2023-01-05",52.9371,53.3306,52.4999,52.8714,16277000],["2023-01-06",53.643,56.2989,53.5649,56.0541,35261000],["2023-01-09",56.4227,57.3153,53.3991,54.9547,37739000],["2023-01-10",54.4889,54.7871,52.3922,54.768,44635000],["2023-01-11",54.5842,55.0929,54.0002,55.0738,22502000],["2023-01-12",54.8309,55.7378,54.6566,55.4358,19514000],["2023-01-13",54.9795,55.4349,54.9338,55.1558,19647000],["2023-01-17",54.7652,55.7616,54.7309,55.1786,15835000],["2023-01-18",55.5568,55.9712,54.6528,54.7071,15703000],["2023-01-19",54.2146,54.3041,53.3753,53.6525,22692000],["2023-01-20",53.6344,54.4279,53.261,54.3727,22950000],["2023-01-23",54.4889,55.7073,54.2774,55.4063,23429000],["2023-01-24",55.1024,55.8883,54.8347,55.7302,13825000],["2023-01-25",55.029,55.915,54.8738,55.7921,13766000],["2023-01-26",56.2427,57.2096,55.8473,57.0209,24525000],["2023-01-27",56.5199,57.0848,56.2217,56.2979,19344000],["2023-01-30",55.5368,56.1665,55.2282,55.3891,16984000],["2023-01-31",55.4482,55.9397,55.3215,55.7283,23719000],["2023-02-01",55.5911,57.9469,55.5082,57.4182,26553000],["2023-02-02",57.883,58.4079,57.1324,57.7059,24188000],["2023-02-03",56.9657,57.9221,56.799,56.9295,19093000],["2023-02-06",56.5218,57.4629,56.4189,57.2801,18709000],["2023-02-07",57.2191,58.7766,57.1295,58.5327,24025000],["2023-02-08",57.7926,58.126,57.2153,57.3191,15290000],["2023-02-09",58.3565,58.5785,56.7256,57.1,18837000],["2023-02-10",56.8047,57.0095,56.1684,56.5132,21035000],["2023-02-13",56.6799,57.2972,56.5342,57.2629,19847000],["2023-02-14",56.6009,57.6878,56.5199,57.3763,17571000],["2023-02-15",57.0476,57.945,56.8419,57.8888,12683000],["2023-02-16",57.2277,58.0078,57.1133,57.2077,17449000],["2023-02-17",57.1562,57.2372,56.437,56.7361,14215000],["2023-02-21",56.2036,56.498,55.2358,55.3977,22737000],["2023-02-22",55.4653,55.5453,54.4984,54.8862,23475000],["2023-02-23",55.7987,55.8168,54.649,55.613,18939000],["2023-02-24",55.0157,55.2739,54.6423,55.0367,15353000],["2023-02-27",55.8102,56.1846,55.6568,55.7702,18321000],["2023-02-28",55.7807,57.0209,55.4587,56.6123,27822000],["2023-03-01",56.5847,56.9857,56.2322,56.5437,15484000],["2023-03-02",56.1455,57.2458,55.835,57.0276,27525000],["2023-03-03",58.8423,60.5599,58.6566,60.2769,46088000],["2023-03-06",60.4903,61.3524,60.1788,60.2922,24983000],["2023-03-07",60.4779,60.5646,59.3958,59.552,19334000],["2023-03-08",59.8025,60.2741,59.411,60.2293,20912000],["2023-03-09",60.0216,61.1991,59.2405,59.3015,21775000],["2023-03-10",59.8416,60.0293,58.3775,58.5689,26098000],["2023-03-13",57.8316,59.4796,57.8116,58.7252,22364000],["2023-03-14",59.3844,60.335,58.9185,60.2484,25893000],["2023-03-15",59.7921,60.0207,58.6994,59.6368,22963000],["2023-03-16",59.2377,60.6875,58.8528,60.6332,31716000],["2023-03-17",60.6332,60.9257,59.7359,60.1064,79303000],["2023-03-20",60.275,61.4182,60.1664,61.32,25857000],["2023-03-21",61.7019,62.0377,60.8614,61.0936,25000000],["2023-03-22",61.108,62.221,60.5103,60.5342,25799000],["2023-03-23",61.2999,62.1903,60.5928,61.3316,27162000],["2023-03-24",61.2164,61.3383,60.3069,61.038,17228000],["2023-03-27",61.3095,61.3191,60.0612,60.1428,14707000],["2023-03-28",59.9883,60.114,59.3771,59.9375,12439000],["2023-03-29",60.7127,60.8307,59.9317,60.0142,26395000],["2023-03-30",60.7079,61.0264,60.3788,60.8058,21523000],["2023-03-31",60.4978,61.6184,60.0536,61.5532,22097000],["2023-04-03",61.3095,61.7796,61.0639,61.6424,15682000],["2023-04-04",61.7077,61.8122,60.6379,60.8691,13429000],["2023-04-05",60.5553,60.6091,60.0334,60.351,16908000],["2023-04-06",59.8856,60.2925,59.3877,59.7398,14493000],["2023-04-10",59.2994,60.2416,59.1459,60.1955,15400000],["2023-04-11",60.5208,60.5304,59.5652,59.6371,16518000],["2023-04-12",60.1908,60.208,59.1277,59.1699,14112000],["2023-04-13",59.3973,60.1102,59.2092,59.8933,17265000],["2023-04-14",59.5326,60.257,59.0269,59.4424,17465000],["2023-04-17",59.3532,60.2867,59.2764,60.1927,13201000],["2023-04-18",60.6014,60.9737,60.1706,60.6686,16806000],["2023-04-19",60.138,61.0974,60.019,60.8777,19060000],["2023-04-20",60.2407,61.6674,60.1716,60.7357,20239000],["2023-04-21",60.5035,60.8106,59.6774,60.7242,14807000],["2023-04-24",60.7952,61.2951,60.6177,60.8816,12338000],["2023-04-25",60.8288,61.0207,59.6535,59.6803,23670000],["2023-04-26",59.4836,59.7868,58.8638,59.121,17179000],["2023-04-27",59.121,59.4951,57.8775,59.334,18250000],["2023-04-28",59.3973,60.137,58.9646,60.1102,16183000],["2023-05-01",60.1102,61.3085,60.0814,61.2087,17030000],["2023-05-02",60.0392,60.1102,58.0492,58.7516,28357000],["2023-05-03",59.1891,59.6736,58.7573,58.8341,19816000],["2023-05-04",58.527,58.907,57.6914,58.5424,17684000],["2023-05-05",59.0979,60.587,58.8504,60.4575,24876000],["2023-05-08",60.4249,60.516,59.5422,60.3558,13934000],["2023-05-09",59.7484,59.877,59.0893,59.3436,16990000],["2023-05-10",59.6842,60.2541,59.3205,60.0881,19174000],["2023-05-11",60.1178,60.3001,59.2937,60.2224,14430000],["2023-05-12",60.2905,60.705,59.8904,60.5563,11942000],["2023-05-15",60.6254,61.4073,60.2992,61.3862,14614000],["2023-05-16",61.4496,62.0684,61.2836,61.5436,14967000],["2023-05-17",62.1106,63.4107,61.8449,63.0816,24133000],["2023-05-18",62.9406,65.1819,62.9406,65.0418,26389000],["2023-05-19",65.2433,65.7182,65.0907,65.4592,22968000],["2023-05-22",65.3776,65.6923,64.6791,65.0869,17796000],["2023-05-23",66.2641,67.0653,65.4371,65.8669,36088000],["2023-05-24",65.3814,65.6568,64.8652,65.1982,23021000],["2023-05-25",67.1056,70.2699,66.2766,69.9254,49263000],["2023-05-26",71.7129,78.1941,71.6736,77.9782,82500000],["2023-05-30",80.1264,88.4411,76.6426,77.0772,116912000],["2023-05-31",76.2675,78.8359,75.8098,77.5205,89998000],["2023-06-01",76.8163,77.3123,75.3329,75.7925,80792000],["2023-06-02",75.8587,79.0374,75.5287,77.9081,62815000],["2023-06-05",77.6395,77.6395,76.2272,76.9775,26222000],["2023-06-06",76.9487,76.9487,74.4905,75.7973,37823000],["2023-06-07",75.7801,77.2797,75.5584,76.0497,28957000],["2023-06-08",76.2684,77.2375,75.6803,77.1598,21909000],["2023-06-09",77.3133,78.4598,77.1291,77.2001,19241000],["2023-06-12",77.8237,82.3217,77.8237,82.0684,51065000],["2023-06-13",82.622,82.8263,80.6906,81.6615,38990000],["2023-06-14",82.1202,85.2518,81.2874,85.0254,43524000],["2023-06-15",84.8556,85.1972,83.5709,84.7616,33814000],["2023-06-16",85.3229,85.3871,83.0365,83.2917,68299000],["2023-06-20",82.7688,84.1513,82.6105,83.284,27535000],["2023-06-21",82.9532,83.5319,81.4677,81.7629,23229000],["2023-06-22",81.515,81.8834,80.5716,81.2584,23464000],["2023-06-23",80.4462,80.6401,78.9839,79.3022,37413000],["2023-06-26",79.5771,80.7346,79.1161,79.2521,21372000],["2023-06-27",79.9321,81.9886,79.1913,81.8342,24923000],["2023-06-28",80.9015,82.8113,80.7404,81.7899,19445000],["2023-06-29",82.4178,83.2271,81.6423,83.201,23386000],["2023-06-30",83.7749,84.3585,83.3708,83.6698,23145000],["2023-07-03",83.7846,84.5669,83.4277,84.5389,9038000],["2023-07-05",83.6669,84.5833,83.1219,83.1326,14440000],["2023-07-06",81.5063,82.3648,81.4417,81.7957,23939000],["2023-07-07",82.03,82.7593,81.4735,81.6751,19409000],["2023-07-10",81.8227,84.8022,81.8227,84.6633,30622000],["2023-07-11",84.9894,85.1717,83.3997,85.08,25498000],["2023-07-12",85.7504,86.579,85.0752,85.842,28197000],["2023-07-13",86.7092,86.7092,84.7154,85.8816,25912000],["2023-07-14",85.4765,87.1346,85.4765,85.7099,18510000],["2023-07-17",85.9443,88.0856,85.8256,87.8098,26819000],["2023-07-18",87.3882,87.7664,86.6436,87.1423,24513000],["2023-07-19",86.5481,87.3873,85.4253,86.9436,24118000],["2023-07-20",86.0919,87.4866,85.461,85.6867,28268000],["2023-07-21",87.2445,87.8869,86.2163,86.4979,74287000],["2023-07-24",86.8886,87.3361,86.2549,86.9648,19992000],["2023-07-25",86.8712,89.0473,86.8712,88.5467,20042000],["2023-07-26",87.6795,87.8358,85.6202,86.1449,19877000],["2023-07-27",87.6313,87.7615,85.461,86.1874,21922000],["2023-07-28",86.7458,87.1548,86.2279,86.7912,18791000],["2023-07-31",86.5703,86.9079,85.9433,86.6812,14952000],["2023-08-01",86.713,88.8004,86.5896,88.7406,19683000],["2023-08-02",87.9979,88.0654,85.8748,86.0687,26877000],["2023-08-03",85.5208,86.361,84.9865,85.3626,18281000],["2023-08-04",85.3627,86.196,84.2428,85.0415,21156000],["2023-08-07",85.6231,86.5578,85.3906,86.5279,11146000],["2023-08-08",85.8555,85.9047,84.2457,85.1871,14081000],["2023-08-09",85.1447,85.2228,81.8651,82.059,24672000],["2023-08-10",82.2895,83.0978,80.7414,81.3037,20186000],["2023-08-11",80.4462,80.6768,79.4305,80.0363,20331000],["2023-08-14",80.1684,82.3918,79.8067,82.384,17688000],["2023-08-15",81.9124,82.4342,80.6826,81.2671,14035000],["2023-08-16",81.7754,82.4226,80.2485,80.3478,16003000],["2023-08-17",80.6874,80.9681,79.771,79.7797,19228000],["2023-08-18",79.0949,79.8829,78.3232,79.6582,17759000],["2023-08-21",80.4511,83.6612,80.2302,83.4489,30012000],["2023-08-22",84.2466,84.3759,82.0734,82.5471,17079000],["2023-08-23",82.0629,84.7077,81.9886,84.5524,19692000],["2023-08-24",87.0381,87.7625,82.2259,82.4188,30934000],["2023-08-25",82.6657,83.8637,80.7992,82.1641,24181000],["2023-08-28",82.6049,83.3515,81.7098,83.0573,14306000],["2023-08-29",82.7988,86.1208,82.6078,85.8401,27822000],["2023-08-30",86.0774,86.687,84.7964,86.0668,23234000],["2023-08-31",86.6195,89.0946,86.2105,89.0193,55203000],["2023-09-01",86.9918,86.9918,83.4026,84.1608,65017000],["2023-09-05",83.8704,85.1717,83.6283,84.127,24808000],["2023-09-06",84.1589,84.6286,83.6033,84.1367,20142000],["2023-09-07",82.9049,83.1162,81.0742,82.6667,27789000],["2023-09-08",82.4709,83.0332,82.0001,82.7168,16810000],["2023-09-11",83.7991,83.8212,81.569,82.8702,15710000],["2023-09-12",82.0117,82.7863,81.1841,81.46,16680000],["2023-09-13",81.7175,82.8673,81.433,82.2712,17413000],["2023-09-14",82.8596,84.5611,82.4709,84.0759,19648000],["2023-09-15",83.7402,83.7402,81.3037,82.1506,50190000],["2023-09-18",81.2729,82.5991,81.024,81.9886,16541000],["2023-09-19",81.6018,82.0879,80.8793,81.9114,13126000],["2023-09-20",82.4341,82.4341,80.5294,80.5507,13681000],["2023-09-21",77.1118,79.7681,77.1098,78.3968,53654000],["2023-09-22",78.6761,80.5517,78.5927,80.4062,27764000],["2023-09-25",80.3015,81.3256,79.8176,80.8727,15648000],["2023-09-26",80.415,80.5216,78.6732,79.1561,17641000],["2023-09-27",79.4539,79.8825,78.0108,79.2163,15352000],["2023-09-28",79.5421,81.3547,79.0097,80.6894,16180000],["2023-09-29",81.121,81.8571,79.8079,80.5517,16481000],["2023-10-02",80.4043,81.3256,79.8651,80.9755,14676000],["2023-10-03",80.2045,81.0531,78.4501,79.0243,18761000],["2023-10-04",79.5576,80.5517,79.1668,79.8951,16417000],["2023-10-05",79.5363,80.3626,79.0873,79.9,11474000],["2023-10-06",79.4675,82.279,78.7226,81.9754,21103000],["2023-10-09",81.5099,83.0762,81.2548,83.0054,15760000],["2023-10-10",83.1285,84.6221,82.9899,83.2507,14718000],["2023-10-11",83.3768,84.8926,83.0703,84.817,14334000],["2023-10-12",84.9984,89.0231,84.9984,87.8273,43871000],["2023-10-13",88.1571,89.7971,85.5473,85.653,28312000],["2023-10-16",86.4085,88.8156,86.4085,87.5335,21150000],["2023-10-17",85.844,86.6034,83.9868,85.7713,33008000],["2023-10-18",85.3397,86.8604,84.8791,86.0264,20404000],["2023-10-19",86.0254,86.2649,83.9548,84.1643,26620000],["2023-10-20",84.85,84.85,82.6136,82.7872,26953000],["2023-10-23",83.2071,84.7239,81.7388,83.6202,16456000],["2023-10-24",83.7929,85.6355,83.7075,85.4522,14972000],["2023-10-25",85.0604,85.2214,82.0549,82.3992,21432000],["2023-10-26",82.2324,82.8638,79.3646,80.1803,27917000],["2023-10-27",80.4955,81.4857,80.3539,81.3062,18236000],["2023-10-30",81.572,82.3798,80.2191,81.5865,20889000],["2023-10-31",81.8426,81.9987,80.7476,81.5982,14747000],["2023-11-01",81.6593,82.8066,81.0357,82.7202,18684000],["2023-11-02",83.5989,85.3931,83.4049,84.5008,18759000],["2023-11-03",85.1021,86.0719,84.4776,85.6045,18041000],["2023-11-06",85.4959,85.9158,84.4921,85.4251,12870000],["2023-11-07",85.5696,87.4559,84.9722,87.0728,19365000],["2023-11-08",87.2842,88.5363,87.1873,88.3636,15280000],["2023-11-09",88.4965,90.1743,88.1144,88.3879,24486000],["2023-11-10",89.3926,93.0014,89.0503,92.8627,36272000],["2023-11-13",92.1382,92.3661,91.2101,91.8356,16893000],["2023-11-14",93.3301,94.7296,92.6425,94.3601,23886000],["2023-11-15",94.9953,95.2126,93.7733,94.5967,16099000],["2023-11-16",93.4911,93.9469,92.1838,93.0596,26198000],["2023-11-17",92.9296,95.4201,92.2303,94.8227,19789000],["2023-11-20",94.364,96.9699,94.364,96.5664,18674000],["2023-11-21",94.5579,96.1096,94.2311,95.1592,43344000],["2023-11-22",95.4007,95.8177,94.17,94.267,33743000],["2023-11-24",94.5541,95.0293,93.7578,94.9333,23158000],["2023-11-27",94.6695,95.1408,92.0684,92.1566,96962000],["2023-11-28",91.1577,92.2168,90.5972,91.7794,39025000],["2023-11-29",91.9724,93.0479,91.1024,91.244,34843000],["2023-11-30",91.2605,91.3982,89.0658,89.7796,49571000],["2023-12-01",89.4625,90.5719,88.0601,90.1937,29612000],["2023-12-04",89.286,90.2878,88.8786,89.6089,25009000],["2023-12-05",88.4092,88.9591,87.8516,88.5566,37066000],["2023-12-06",89.2588,89.318,87.5849,87.6373,24813000],["2023-12-07",87.8215,89.6235,87.6372,89.4431,43517000],["2023-12-08",89.9842,92.2042,88.3055,91.5806,69668000],["2023-12-11",92.8132,100.8143,92.724,99.8183,101184000],["2023-12-12",99.697,104.6819,99.3663,103.9924,90242000],["2023-12-13",103.5773,106.6594,103.0478,105.6809,71654000],["2023-12-14",105.9223,108.762,105.7381,107.3102,66964000],["2023-12-15",106.2172,111.5182,106.159,109.565,118544000],["2023-12-18",108.698,111.7064,108.4885,111.2389,54741000],["2023-12-19",111.2633,112.0875,110.3387,111.0275,36020000],["2023-12-20",110.3572,111.2009,108.0735,108.1826,34523000],["2023-12-21",110.3523,110.6222,108.6327,109.8301,24106000],["2023-12-22",109.8973,110.289,108.4895,109.3128,19089000],["2023-12-26",109.5329,110.63,109.4141,110.2783,16793000],["2023-12-27",110.6787,111.0265,109.4082,109.721,20055000],["2023-12-28",110.2588,110.3124,109.0273,109.3546,21247000],["2023-12-29",109.2621,109.5466,108.6005,108.7545,20558000],["2024-01-02",106.4035,107.3661,104.9392,105.7469,28831000],["2024-01-03",104.2679,104.7356,102.8172,103.1358,34735000],["2024-01-04",103.0754,104.1997,102.0436,102.2034,25658000],["2024-01-05",102.4557,102.8318,101.4727,102.2297,22475000],["2024-01-08",102.9331,105.0278,102.4947,104.7209,33110000],["2024-01-09",103.8217,106.0557,103.733,105.4653,23225000],["2024-01-10",105.2568,105.5111,103.5275,105.2782,17643000],["2024-01-11",105.6436,107.2979,104.6878,107.1693,25757000],["2024-01-12",108.3502,108.6999,107.1723,107.9195,26882000],["2024-01-16",108.3736,109.7278,107.0378,108.6288,26145000],["2024-01-17",107.7841,108.4486,106.2175,107.5288,18314000],["2024-01-18",109.5972,111.7066,109.303,111.4494,32228000],["2024-01-19",112.7549,118.5704,112.6272,118.0053,53077000],["2024-01-22",118.4973,119.9665,117.715,118.9114,31222000],["2024-01-23",118.9601,119.5427,117.2571,119.4775,16952000],["2024-01-24",121.0354,125.1517,119.9354,122.1626,34805000],["2024-01-25",124.8058,124.8058,119.72,119.837,36356000],["2024-01-26",118.8335,118.9806,116.9365,117.3896,25818000],["2024-01-29",118.3668,119.2202,117.4003,118.6454,21526000],["2024-01-30",118.548,119.6421,117.3321,117.7091,20683000],["2024-01-31",115.8863,116.6433,114.4112,114.9656,27400000],["2024-02-01",115.6817,117.2152,114.8788,116.9151,19411000],["2024-02-02",117.7666,120.2939,117.4159,119.2855,26689000],["2024-02-05",119.5408,121.5663,119.0721,121.1133,22045000],["2024-02-06",123.1076,123.9397,118.0774,119.1209,25354000],["2024-02-07",120.2267,122.7121,119.5155,122.4734,25768000],["2024-02-08",123.4418,126.2643,123.2479,124.1979,29326000],["2024-02-09",121.9833,125.2686,121.6871,125.0435,26293000],["2024-02-12",125.6837,125.6895,122.6624,123.247,24778000],["2024-02-13",120.3358,122.3574,119.5535,121.9463,31907000],["2024-02-14",123.6601,124.0264,120.9399,122.9761,27306000],["2024-02-15",124.7035,124.7084,121.2838,123.2538,21873000],["2024-02-16",122.6663,124.2875,121.0441,121.3452,21268000],["2024-02-20",120.4079,120.5891,118.1378,119.5009,26329000],["2024-02-21",118.6678,119.647,117.1713,119.5885,20579000],["2024-02-22",124.875,127.7267,124.3645,127.1344,40819000],["2024-02-23",127.4725,128.5685,125.5677,126.3033,23115000],["2024-02-26",127.6312,128.4876,126.7992,127.5465,16282000],["2024-02-27",127.5465,127.8203,125.899,126.2897,12126000],["2024-02-28",125.975,126.5128,124.9977,125.6262,10967000],["2024-02-29",126.9795,127.4754,125.4177,126.7047,27536000],["2024-03-01",129.1833,137.1558,128.6055,136.3189,44488000],["2024-03-04",136.7067,140.1187,134.9569,136.62,34854000],["2024-03-05",135.9127,135.9127,129.8108,130.8221,36040000],["2024-03-06",135.5795,135.8961,131.242,131.5284,43196000],["2024-03-07",134.6451,137.794,133.7585,137.0828,62832000],["2024-03-08",135.8396,137.6664,126.8109,127.5065,74025000],["2024-03-11",124.5067,126.5615,122.035,125.9867,31105000],["2024-03-12",127.339,127.4159,122.6897,125.8658,42789000],["2024-03-13",124.989,124.989,122.0155,122.5523,37838000],["2024-03-14",123.0073,124.0391,121.5624,122.981,38029000],["2024-03-15",122.1226,123.4779,119.8438,120.3728,88823000],["2024-03-18",122.1733,123.0404,120.0026,120.5424,25737000],["2024-03-19",118.5655,120.8376,117.3058,120.6174,24491000],["2024-03-20",121.2299,126.0213,120.0137,124.8481,40946000],["2024-03-21",129.9673,137.3339,128.7619,131.8929,72468000],["2024-03-22",132.0885,134.654,131.7118,132.4281,38624000],["2024-03-25",131.6022,132.9143,130.8625,132.2431,21237000],["2024-03-26",133.5258,135.018,130.1816,130.2775,23522000],["2024-03-27",132.0885,132.0885,126.807,129.029,25583000],["2024-03-28",128.9478,130.1405,128.3245,129.6826,19856000],["2024-04-01",129.709,133.3585,129.6825,132.114,17252000],["2024-04-02",128.7413,131.342,127.53,130.9888,24694000],["2024-04-03",129.936,134.7127,129.6688,133.381,28650000],["2024-04-04",135.5444,137.3701,128.664,128.9086,27014000],["2024-04-05",129.7403,133.1873,128.5858,131.0543,19438000],["2024-04-08",130.4888,131.3547,128.7374,130.7285,17139000],["2024-04-09",132.8096,133.0161,128.0417,130.5309,17986000],["2024-04-10",129.4468,130.6943,128.711,129.3851,17467000],["2024-04-11",130.3939,136.1852,129.5104,135.2645,31713000],["2024-04-12",132.2852,133.7039,130.7794,131.5083,27823000],["2024-04-15",134.0454,134.0454,127.7834,128.2423,24370000],["2024-04-16",128.7012,130.7501,128.2727,130.0397,18923000],["2024-04-17",131.4144,131.795,125.3784,125.4968,24718000],["2024-04-18",126.0222,126.4772,122.8384,123.1838,24888000],["2024-04-19",123.1838,123.2826,117.1733,117.8729,44797000],["2024-04-22",119.8092,120.6604,117.4648,119.8053,25162000],["2024-04-23",120.1683,123.0772,120.1536,122.2249,22025000],["2024-04-24",123.6642,125.7894,121.8111,122.9715,20108000],["2024-04-25",124.5008,127.982,122.9891,126.6504,30410000],["2024-04-26",128.1748,132.659,127.5026,131.5083,24100000],["2024-04-29",131.5093,132.3801,129.711,130.9751,13372000],["2024-04-30",130.0221,131.9271,127.1034,127.2228,22113000],["2024-05-01",125.0761,126.4498,121.4579,121.6056,30958000],["2024-05-02",122.9187,123.718,119.6928,121.1859,29480000],["2024-05-03",123.1848,125.6191,122.0244,125.0546,24898000],["2024-05-06",125.8481,128.2501,124.7571,128.2051,16287000],["2024-05-07",128.8049,129.0544,126.8794,127.5007,12413000],["2024-05-08",126.5604,130.9056,126.0702,129.6786,13918000],["2024-05-09",128.9409,129.3107,127.392,127.7511,12170000],["2024-05-10",128.6944,131.5015,128.6944,130.4056,16300000],["2024-05-13",131.8929,132.9095,130.1424,130.8665,18507000],["2024-05-14",130.3606,135.2186,129.7207,135.0268,19420000],["2024-05-15",135.0238,140.7917,134.0435,140.5197,32757000],["2024-05-16",139.5246,141.4228,137.4758,138.1675,28395000],["2024-05-17",138.1959,138.8916,135.198,136.5199,18174000],["2024-05-20",136.5893,138.6382,136.3115,138.3535,27170000],["2024-05-21",136.8515,137.8994,136.3408,136.9024,15333000],["2024-05-22",136.5903,137.4699,135.4367,136.2215,21002000],["2024-05-23",139.7624,139.8181,134.8281,136.3242,31039000],["2024-05-24",136.9601,138.3094,136.1999,137.7478,16730000],["2024-05-28",137.9591,138.6616,136.2508,138.1988,22919000],["2024-05-29",136.8926,136.8926,135.3174,136.0678,26861000],["2024-05-30",134.926,135.2958,132.6404,133.4662,21717000],["2024-05-31",133.2,133.3165,127.9067,129.9898,73091000],["2024-06-03",132.3527,132.3821,127.4439,129.3391,26278000],["2024-06-04",129.1923,130.3264,127.8822,130.2119,23048000],["2024-06-05",131.6972,138.3847,131.1629,138.2615,32947000],["2024-06-06",139.1205,139.2007,135.83,137.1049,20172000],["2024-06-07",137.7419,139.4268,136.6891,137.6304,17859000],["2024-06-10",137.9395,141.7799,137.874,140.9404,31042000],["2024-06-11",140.7183,143.3415,138.5687,142.9521,34844000],["2024-06-12",146.765,147.3325,144.4559,146.3257,56697000],["2024-06-13",167.3122,169.8414,161.6881,164.278,89061000],["2024-06-14",165.0481,170.9558,164.5823,169.7621,69705000],["2024-06-17",176.118,180.3253,174.0222,178.9428,87528000],["2024-06-18",179.9917,181.1687,174.6514,176.3646,86797000],["2024-06-20",176.4566,176.5828,168.5078,169.7152,68157000],["2024-06-21",165.9091,167.7035,161.5805,162.2859,99289000],["2024-06-24",161.1738,163.0339,156.1297,156.2818,58575000],["2024-06-25",157.0592,157.6393,153.5129,155.1609,53329000],["2024-06-26",156.8128,158.8309,154.4542,156.2612,46479000],["2024-06-27",156.2612,157.5981,154.2,155.7371,31649000],["2024-06-28",156.6421,160.897,155.6723,157.5892,69377000],["2024-07-01",157.8513,161.8315,156.4085,161.0511,47623000],["2024-07-02",161.0511,162.8572,159.2058,162.6884,32539000],["2024-07-03",163.9173,169.7299,163.3735,169.7299,39954000],["2024-07-05",172.3153,173.288,166.4693,167.1868,45240000],["2024-07-08",167.3526,172.4468,167.3526,171.3632,36398000],["2024-07-09",172.4135,173.8289,167.4076,170.1314,37802000],["2024-07-10",171.3769,173.3881,169.4492,171.2484,41074000],["2024-07-11",173.2085,173.2291,163.77,167.4459,51026000],["2024-07-12",167.9445,169.4051,166.0089,166.9276,30453000],["2024-07-15",166.8619,170.3071,166.1355,168.2556,22999200],["2024-07-16",169.2176,169.62,163.3283,166.2533,22244900],["2024-07-17",159.3138,159.834,152.7375,153.1007,43343400],["2024-07-18",155.957,158.5286,151.0591,157.5569,37973500],["2024-07-19",158.8525,160.9235,154.2196,154.4454,26309500],["2024-07-22",157.2722,159.9813,154.9852,158.0869,28813300],["2024-07-23",157.4391,162.2781,156.9483,160.7469,21570200],["2024-07-24",157.39,158.4304,148.3108,148.5463,37162600],["2024-07-25",148.4678,150.7155,142.8338,146.5047,30872100],["2024-07-26",150.6665,150.745,147.1525,148.831,20839900],["2024-07-29",149.2138,152.1388,146.3967,147.447,16625800],["2024-07-30",150.4505,150.637,140.7038,140.8707,31102300],["2024-07-31",148.6739,158.3519,148.2126,157.7139,45827500],["2024-08-01",154.5926,155.9766,143.4718,144.3061,40320000],["2024-08-02",139.31,142.6669,137.023,141.1651,33745800],["2024-08-05",127.2175,142.7356,126.1279,139.4573,41309300],["2024-08-06",139.1137,146.1612,137.661,141.2633,24751300],["2024-08-07",145.5133,147.3292,133.3226,133.7545,29749800],["2024-08-08",138.5935,143.5699,135.8452,143.0497,27583200],["2024-08-09",141.5381,146.7894,141.4498,145.5232,18438700],["2024-08-12",145.3465,148.3402,143.6681,145.8765,17778500],["2024-08-13",148.7524,153.4933,147.0445,153.2773,22053600],["2024-08-14",155.103,157.2918,151.8639,154.7791,20184200],["2024-08-15",158.2243,163.5933,157.3802,163.0633,27945000],["2024-08-16",161.4339,163.024,159.677,162.6609,19296900],["2024-08-19",161.8167,164.7319,157.4587,164.6141,20441700],["2024-08-20",163.9663,165.2619,161.1198,162.8866,19417500],["2024-08-21",162.0719,163.397,159.8733,162.7198,16097700],["2024-08-22",167.6864,169.2372,158.509,159.3433,30044500],["2024-08-23",161.9836,165.1736,160.4426,163.2891,18848000],["2024-08-26",161.9149,162.6412,155.7312,156.6735,18521200],["2024-08-27",154.6908,159.039,152.9534,158.4108,16683100],["2024-08-28",157.125,159.2844,153.3657,155.26,18063600],["2024-08-29",155.5643,160.1874,152.5412,154.0331,23519300],["2024-08-30",158.1458,160.2267,155.7803,159.8144,25158500],["2024-09-03",157.4194,157.7728,148.5856,149.9695,37179100],["2024-09-04",147.5255,154.8773,146.3968,151.275,20324100],["2024-09-05",147.7906,153.4737,147.339,149.999,31548500],["2024-09-06",140.6057,140.851,134.0784,134.471,76634600],["2024-09-09",136.5421,138.9763,132.4098,138.2205,39516700],["2024-09-10",138.6131,147.0936,138.4364,145.4741,36067500],["2024-09-11",145.6508,155.9373,142.3626,155.3484,39700800],["2024-09-12",155.1816,163.2498,153.935,161.5223,43530700],["2024-09-13",163.6621,164.9773,161.0119,164.5945,29850000],["2024-09-16",162.1406,162.4449,157.4489,160.9922,26126900],["2024-09-17",162.4351,162.9553,157.7335,159.4709,19844300],["2024-09-18",160.7469,164.3786,158.3814,158.6856,26557600],["2024-09-19",165.126,167.4107,163.1368,164.87,32453100],["2024-09-20",164.6336,169.3999,163.9345,168.4939,91758500],["2024-09-23",169.3802,170.6801,165.7858,170.3059,29431100],["2024-09-24",170.1779,173.3094,169.0651,172.177,34223400],["2024-09-25",171.9898,174.4419,171.1134,172.8466,16613800],["2024-09-26",175.7812,177.5046,172.3345,175.3775,24340000],["2024-09-27",175.4562,175.7517,169.1439,170.0597,20580900],["2024-09-30",169.2522,170.2862,167.0463,169.8726,16902000],["2024-10-01",169.5378,169.6264,163.2746,164.9192,23770400],["2024-10-02",164.998,170.2074,164.4761,168.0606,14317800],["2024-10-03",167.0365,172.2754,166.613,169.2719,13072300],["2024-10-04",173.6147,174.2056,169.9711,173.9496,17921400],["2024-10-07",172.1573,175.5941,171.2119,172.4133,15588300],["2024-10-08",172.7481,178.834,172.2262,177.9772,20774200],["2024-10-09",176.5099,183.5806,173.7329,183.1177,25504100],["2024-10-10",180.7641,183.4723,179.7498,182.8617,16318000],["2024-10-11",178.381,179.8089,174.6979,178.7158,23070000],["2024-10-14",180.5081,182.133,177.3864,179.5332,17195800],["2024-10-15",178.0363,178.9325,170.7293,173.2996,27657500],["2024-10-16",175.7911,176.5198,172.6595,174.1268,15285100],["2024-10-17",178.6075,182.6844,177.9379,178.7651,25232400],["2024-10-18",179.5431,179.9271,175.9585,177.1501,17835200],["2024-10-21",176.6478,178.9522,175.535,177.2485,13695100],["2024-10-22",175.9388,177.9379,174.7078,176.6478,12062600],["2024-10-23",174.8851,176.2539,169.9416,170.8672,19513700],["2024-10-24",171.6058,171.6452,166.9183,168.7401,20485200],["2024-10-25",171.5369,174.1071,170.0892,170.365,19977700],["2024-10-28",170.365,171.3202,168.7401,169.3999,13195800],["2024-10-29",169.8135,177.4848,168.6022,176.5099,23702300],["2024-10-30",174.7669,176.4607,172.9451,173.9496,17911500],["2024-10-31",171.7929,171.7929,164.8306,167.1842,26086600],["2024-11-01",165.6972,168.7204,164.9488,166.3471,17847000],["2024-11-04",166.7017,169.8234,165.8548,165.9828,13621300],["2024-11-05",167.4599,171.7437,167.4599,171.2513,13441800],["2024-11-06",176.894,177.4652,173.2799,176.8152,24300800],["2024-11-07",179.218,182.0542,179.0211,181.0103,18970600],["2024-11-08",180.2028,182.2315,179.0605,180.8429,13503200],["2024-11-11",180.6066,180.8331,174.1268,176.185,17036700],["2024-11-12",176.1751,176.8251,170.5619,173.5359,15862000],["2024-11-13",172.0489,172.9155,169.9711,170.9361,17472500],["2024-11-14",172.108,172.8958,167.2827,167.7849,20638900],["2024-11-15",165.904,166.5638,160.9407,162.3293,20836200],["2024-11-18",163.1368,163.8163,159.7492,163.1466,17856900],["2024-11-19",164.1215,164.2594,161.8073,162.8315,18003400],["2024-11-20",163.0186,163.0186,158.4099,160.7635,17196700],["2024-11-21",163.7178,163.8064,158.1539,161.443,24835300],["2024-11-22",161.7975,162.3982,159.9264,161.7286,17332500],["2024-11-25",162.8807,164.6829,160.409,162.3096,26850600],["2024-11-26",162.0929,163.836,160.212,162.2308,16308800],["2024-11-27",160.7143,160.7143,155.1405,157.238,19722700],["2024-11-29",157.1396,160.2121,156.657,159.6113,11024000],["2024-12-02",160.4681,165.8154,160.2711,163.9738,21472400],["2024-12-03",161.9748,165.707,161.5316,165.5889,17024400],["2024-12-04",170.7983,172.7186,165.9926,167.9622,32748200],["2024-12-05",168.1493,169.7741,166.6229,167.8735,18490000],["2024-12-06",167.5092,177.928,166.7509,176.7955,27830800],["2024-12-09",176.2244,178.0363,173.339,176.2145,20886300],["2024-12-10",175.1017,175.7812,167.1448,169.1931,27762600],["2024-12-11",177.2682,182.0542,173.7427,180.4096,41295200],["2024-12-12",178.1742,179.2279,173.3094,177.9083,46967200],["2024-12-13",210.642,225.2166,207.8945,221.376,121336600],["2024-12-16",228.2595,248.0435,227.2945,246.1922,111623200],["2024-12-17",236.9846,238.7769,230.2389,236.571,70382100],["2024-12-18",235.7635,236.1968,215.881,220.214,53960100],["2024-12-19",224.4386,224.5765,214.266,214.9947,40845200],["2024-12-20",217.0036,226.7824,215.5757,217.4271,131910400],["2024-12-23",223.8354,230.4609,222.295,229.4241,40643800],["2024-12-24",237.0962,237.2049,231.8432,236.6618,22827200],["2024-12-26",236.9777,244.1661,234.608,242.2702,28459000],["2024-12-27",242.5467,242.685,233.3737,238.7057,29282200],["2024-12-30",231.7445,235.7633,228.7033,232.6134,27316800],["2024-12-31",232.9096,234.4697,228.3972,228.9205,17927700],["2025-01-02",233.1861,236.484,227.3406,229.0587,31525800],["2025-01-03",230.6485,233.512,226.1163,229.6216,24973200],["2025-01-06",233.5218,238.7057,230.3621,233.433,34028400],["2025-01-07",236.4841,236.4841,224.7339,225.7608,25928600],["2025-01-08",226.8075,229.5426,223.2133,226.4224,18756500],["2025-01-10",224.4377,224.961,218.4639,221.4853,23864000],["2025-01-13",217.2197,226.373,216.7458,222.453,23772100],["2025-01-14",223.7169,227.3604,220.2906,221.8704,18143100],["2025-01-15",225.6719,227.4394,222.7393,225.1289,21745600],["2025-01-16",232.258,235.5954,226.3236,226.5211,23471900],["2025-01-17",234.0945,235.1017,229.7302,234.45,31196600],["2025-01-21",238.4588,239.6931,234.4105,237.2838,30903200],["2025-01-22",243.6427,243.8797,237.659,237.8763,29610500],["2025-01-23",235.4077,237.3727,233.1466,237.2542,17653900],["2025-01-24",241.6186,246.447,238.8637,241.6186,25387800],["2025-01-27",210.7127,215.6794,193.7589,199.5846,90569400],["2025-01-28",205.3906,207.3062,196.3854,204.7488,50316000],["2025-01-29",206.2101,208.7872,200.2166,203.7515,32533700],["2025-01-30",215.8176,219.1649,211.0089,212.9443,42449500],["2025-01-31",216.8939,223.944,213.5762,218.4836,41104700],["2025-02-03",212.7468,218.1578,210.8213,214.9882,24507300],["2025-02-04",216.5878,220.2214,212.5888,219.629,23768500],["2025-02-05",230.994,234.9338,224.6351,229.0785,29196000],["2025-02-06",231.547,231.8432,225.6818,228.4465,21169500],["2025-02-07",232.0407,232.6825,221.2878,222.0383,22117500],["2025-02-10",224.566,232.8504,224.2599,232.0802,23901600],["2025-02-11",229.5524,234.8943,227.074,232.0802,18476200],["2025-02-12",227.4592,233.5021,227.1037,233.3737,16397300],["2025-02-13",233.0874,233.9662,227.8245,232.8306,20962000],["2025-02-14",231.5766,232.7714,226.0175,230.1054,16988800],["2025-02-18",227.2024,229.2759,221.4754,225.6522,26080500],["2025-02-19",224.9808,226.1854,221.5742,225.8497,16375500],["2025-02-20",225.7707,226.0965,219.945,223.8847,16104000],["2025-02-21",222.8084,224.882,212.9146,215.9065,24883600],["2025-02-24",215.8472,216.7161,204.9265,205.3116,33050400],["2025-02-25",204.3933,206.0126,198.3899,199.9895,33100800],["2025-02-26",204.3044,210.8509,203.4059,210.2585,21368300],["2025-02-27",214.5438,216.489,194.9142,195.3092,27572900],["2025-02-28",193.2948,198.6565,190.7177,196.9186,39747200],["2025-03-03",201.4311,201.4903,182.2063,185.0105,37435600],["2025-03-04",186.8372,191.5077,178.2073,185.1191,37910500],["2025-03-05",189.444,191.636,184.7439,189.1675,25644500],["2025-03-06",178.7602,184.4773,175.3734,177.1902,56864100],["2025-03-07",185.366,193.0184,179.2737,192.5049,74528900],["2025-03-10",187.2124,189.5624,178.1579,182.1273,44217100],["2025-03-11",185.6819,193.1566,183.0159,187.6962,42153200],["2025-03-12",193.749,197.4617,190.0265,191.7841,30409700],["2025-03-13",190.7177,193.8478,187.0841,188.9503,27236100],["2025-03-14",193.7293,195.0129,190.7671,193.0776,25900900],["2025-03-17",185.6819,194.2428,185.1389,192.0507,26830600],["2025-03-18",188.0419,190.461,184.5464,186.2941,24951000],["2025-03-19",186.9557,195.7733,184.5464,193.1073,37962700],["2025-03-20",189.6805,191.9782,187.1253,188.7099,31430000],["2025-03-21",186.4023,190.2252,185.5703,189.8191,43086500],["2025-03-24",192.4338,194.8008,188.8386,189.4131,33180300],["2025-03-25",189.0565,189.7597,185.8774,186.4518,23417300],["2025-03-26",184.8671,186.2537,175.8744,177.5481,30578500],["2025-03-27",175.9536,176.6667,168.8228,170.3381,32151700],["2025-03-28",170.2786,171.6355,164.8711,167.4956,30391500],["2025-03-31",162.9101,166.327,159.0773,165.8219,35656400],["2025-04-01",164.772,167.0896,161.8504,166.9014,20472400],["2025-04-02",164.4848,171.7642,163.9104,170.4371,19523700],["2025-04-03",158.998,161.8603,152.2237,152.5307,44354900],["2025-04-04",146.7468,151.3324,137.8333,144.8849,72302200],["2025-04-07",143.1022,158.8891,136.7736,152.6595,68503500],["2025-04-08",166.01,168.1493,151.6196,154.5314,58888200],["2025-04-09",158.9584,185.5307,155.9971,183.3717,72708300],["2025-04-10",173.6163,175.2504,164.8017,170.6451,51212200],["2025-04-11",171.9524,180.9056,171.6454,180.1925,33964100],["2025-04-14",183.3023,184.2135,174.1313,176.6469,25748300],["2025-04-15",178.0037,180.5094,176.3696,177.2312,17242400],["2025-04-16",168.793,174.3888,165.3168,172.9329,34638600],["2025-04-17",174.5571,174.5571,168.2879,169.3477,22501800],["2025-04-21",165.3861,166.3864,160.0578,164.6136,23469800],["2025-04-22",165.8218,168.8822,163.6331,167.9512,18504900],["2025-04-23",176.0725,178.7168,174.1313,175.2108,24380500],["2025-04-24",177.9641,186.7588,176.5875,186.3428,27576900],["2025-04-25",185.1246,191.5127,185.0949,190.4629,21242300],["2025-04-28",188.7,191.2453,185.8773,190.6213,16385800],["2025-04-29",189.8786,191.3939,188.2741,189.3338,14630000],["2025-04-30",184.1144,191.3443,182.2525,190.6213,22768900],["2025-05-01",196.2369,199.4656,194.3552,195.4347,24939700],["2025-05-02",201.9415,203.7045,199.1486,201.6841,17766800],["2025-05-05",198.3266,201.278,198.079,198.7921,14025400],["2025-05-06",194.5532,199.9707,194.058,198.1682,16348800],["2025-05-07",197.3758,204.2492,196.5241,202.8428,20253700],["2025-05-08",206.0022,209.1318,201.7336,205.7744,18460900],["2025-05-09",207.3194,207.9433,204.5364,206.2002,13289200],["2025-05-12",217.3818,219.6696,213.8065,219.4517,25437700],["2025-05-13",219.8677,233.0202,219.8677,230.1876,28790500],["2025-05-14",228.0187,231.2573,226.1567,229.8905,19751400],["2025-05-15",227.9493,232.208,225.8794,230.4055,18803700],["2025-05-16",230.0886,230.4055,224.2156,226.4142,23094600],["2025-05-19",219.7192,229.0289,219.4716,228.4148,15355500],["2025-05-20",224.3146,229.5439,224.166,229.4547,11787200],["2025-05-21",226.1963,234.2284,225.6417,227.5235,17642900],["2025-05-22",226.1468,231.4454,225.2455,228.3158,14340200],["2025-05-23",224.7603,228.4346,224.0076,226.5232,15385600],["2025-05-27",230.6333,234.2086,228.91,233.3866,17941700],["2025-05-28",234.8722,238.6753,232.1783,237.1303,20443000],["2025-05-29",243.5481,243.7065,235.1198,239.6459,20743700],["2025-05-30",238.9031,240.8344,232.6438,239.7449,27088600],["2025-06-02",240.9136,247.5988,240.8542,246.3212,19197000],["2025-06-03",247.678,255.4031,247.0045,254.383,30380200],["2025-06-04",255.5813,262.8805,255.1158,258.5723,31536000],["2025-06-05",260.4244,262.3458,256.5718,257.4334,41970900],["2025-06-06",248.7278,252.8677,243.766,244.5583,41146700],["2025-06-09",242.6963,245.7864,238.7942,241.9337,25334100],["2025-06-10",241.8743,243.9145,239.0814,242.2804,25491300],["2025-06-11",243.9937,252.323,241.4583,250.4808,24599000],["2025-06-12",247.787,255.413,247.1036,253.6105,20410900],["2025-06-13",248.2524,251.5604,245.9646,246.3113,19028400],["2025-06-16",247.9454,252.7389,247.1729,249.6786,20363000],["2025-06-17",248.5396,251.5207,245.5387,246.9748,22014300],["2025-06-18",248.4802,253.1846,247.0144,248.8467,30435500],["2025-06-20",251.3682,251.676,242.394,248.1716,42134900],["2025-06-23",247.298,252.3609,244.6673,251.9241,19747000],["2025-06-24",256.8877,263.9361,256.8877,261.8514,32764900],["2025-06-25",264.0652,267.907,261.5139,262.725,18894200],["2025-06-26",263.1519,269.694,262.2088,268.2049,23569600],["2025-06-27",268.3339,269.8727,264.9388,267.3908,27477600],["2025-06-30",272.7317,275.69,270.1506,273.645,24708400],["2025-07-01",272.4041,272.5033,260.7495,262.8143,28847600],["2025-07-02",262.0698,270.0215,260.8189,267.9368,17582100],["2025-07-03",268.7608,273.7939,268.1552,273.1784,10592700],["2025-07-07",273.1288,275.5411,270.6767,272.1857,16760600],["2025-07-08",274.3399,274.3399,269.1777,269.823,14869400],["2025-07-09",270.9746,277.4174,270.7363,275.8786,20133000],["2025-07-10",277.7549,279.1347,270.7164,273.3968,17891600],["2025-07-11",272.146,274.459,269.9123,272.3842,14274700],["2025-07-14",272.136,276.3352,267.6191,273.5953,11934200],["2025-07-15",277.7747,281.2989,275.829,278.8965,17918400],["2025-07-16",278.0725,279.4623,273.6648,278.7674,15031000],["2025-07-17",279.0951,286.1831,277.874,284.3664,17231100],["2025-07-18",285.0216,285.4386,278.9561,281.2791,15012400],["2025-07-21",281.8945,288.4267,281.5669,286.1136,17726800],["2025-07-22",285.5577,285.9052,274.4193,276.5636,16564800],["2025-07-23",274.7668,281.9342,271.0142,281.6265,20556200],["2025-07-24",287.6821,289.0819,281.4379,286.61,16413800],["2025-07-25",285.9746,290.4617,285.1804,288.0693,12476200],["2025-07-28",290.3327,293.3009,288.4763,292.1593,13683400],["2025-07-29",295.3361,299.992,292.7252,295.2567,19210800],["2025-07-30",294.9886,301.0542,293.6484,300.4188,16738900],["2025-07-31",300.5975,304.7173,288.1189,291.5637,25488500],["2025-08-01",284.4558,290.5114,279.5616,286.5405,21428100],["2025-08-04",290.0746,296.3089,289.2804,295.5544,17164600],["2025-08-05",295.6438,299.0092,289.3301,290.7993,18477500],["2025-08-06",290.7695,300.6074,289.7768,299.4757,17392100],["2025-08-07",303.943,308.0827,297.6988,301.5505,16319400],["2025-08-08",301.8384,305.6306,300.3493,302.7517,12458700],["2025-08-11",302.8311,306.0674,299.0985,301.6895,12396400],["2025-08-12",304.3997,311.1601,302.4539,310.5545,17609600],["2025-08-13",314.446,315.0417,302.5333,306.8417,17371200],["2025-08-14",304.7769,311.8848,304.767,308.9662,15717600],["2025-08-15",308.7676,309.2342,297.5796,304.1118,22806900],["2025-08-18",300.4982,303.943,296.8251,303.536,14724700],["2025-08-19",300.2203,300.6968,290.2632,292.7649,20149600],["2025-08-20",293.3109,293.3406,279.8197,289.0521,23600500],["2025-08-21",287.9501,290.2632,284.0885,287.4935,14946300],["2025-08-22",289.6279,297.9072,286.9078,291.8615,16301300],["2025-08-25",290.6802,296.2295,289.5882,292.0898,15124700],["2025-08-26",292.2089,298.066,291.8515,295.8423,25689100],["2025-08-27",295.3658,298.9893,291.6431,298.066,13830300],["2025-08-28",300.7265,308.7379,300.1309,306.4049,18907100],["2025-08-29",304.7769,304.7769,291.524,295.2269,21610700],["2025-09-02",287.2354,296.5373,285.0812,296.0707,19693000],["2025-09-03",300.0912,302.2355,294.244,300.1905,18529400],["2025-09-04",302.8411,306.534,300.0515,303.8735,31220800],["2025-09-05",353.1921,353.7481,329.0093,332.4541,78401600],["2025-09-08",340.2569,351.5938,338.7678,343.1358,43535600],["2025-09-09",347.0074,348.4271,333.3872,334.2212,26972300],["2025-09-10",348.9631,370.2571,348.0002,366.8818,51086800],["2025-09-11",368.4801,371.508,356.1505,357.0142,29430900],["2025-09-12",360.2702,361.7395,354.5621,357.2523,31949800],["2025-09-15",357.2524,362.8414,353.7481,361.4417,21792200],["2025-09-16",362.7719,363.03,354.3933,357.3814,21306500],["2025-09-17",356.2398,357.312,339.016,343.6521,45197100],["2025-09-18",347.4542,348.1491,341.2894,342.838,24663900],["2025-09-19",342.1431,343.7513,333.9829,342.431,41240100],["2025-09-22",340.5217,344.7381,336.0567,336.902,28660000],["2025-09-23",338.3439,343.2961,335.1418,337.0511,21944100],["2025-09-24",337.8665,338.1847,331.9497,337.419,19677300],["2025-09-25",331.1343,336.1761,325.476,334.227,21678200],["2025-09-26",335.5495,337.1903,328.7377,332.6657,15464700],["2025-09-29",334.1275,339.1493,325.7246,326.0726,21336000],["2025-09-30",328.2803,329.2051,322.801,328.0714,20109500],["2025-10-01",326.3213,336.0667,322.6916,331.5321,21122700],["2025-10-02",345.6728,345.6728,333.3817,336.2953,19917600],["2025-10-03",339.5969,342.4807,333.869,336.4843,14749100],["2025-10-06",334.048,342.2122,332.6955,333.6203,18465700],["2025-10-07",335.1518,336.2257,324.76,334.5352,18086700],["2025-10-08",331.9597,344.6088,330.7664,343.5746,21478300],["2025-10-09",343.8232,345.3745,338.503,343.0972,17643700],["2025-10-10",343.4652,348.6461,322.2441,322.8209,28941000],["2025-10-13",350.804,357.3772,341.6056,354.7122,45984300],["2025-10-14",348.1788,348.7158,337.7571,342.2122,22078000],["2025-10-15",352.4946,357.3971,345.5634,349.372,23918500],["2025-10-16",354.8116,361.2157,347.5423,352.1764,20317200],["2025-10-17",347.6616,349.0141,338.8808,347.3832,20937900],["2025-10-20",351.8283,354.6027,345.9015,347.2937,15640200],["2025-10-21",348.0495,349.1434,339.4079,340.7504,16092600],["2025-10-22",345.3645,346.0706,333.6402,338.4035,19268800],["2025-10-23",338.503,344.6386,338.503,342.3713,12859200],["2025-10-24",350.5455,356.3032,348.9246,352.1565,16143700],["2025-10-27",359.5252,360.7284,353.1012,360.0323,20065800],["2025-10-28",360.5992,371.9754,360.5097,370.8915,21056000],["2025-10-29",371.1102,384.3262,371.1102,383.829,24975200],["2025-10-30",384.2467,384.2467,367.9977,374.372,24295300],["2025-10-31",376.1619,376.7089,363.0653,367.5701,21598400],["2025-11-03",369.9269,372.761,359.9627,360.5295,17198900],["2025-11-04",356.522,366.8939,349.0439,349.9787,24047500],["2025-11-05",348.9345,362.8366,348.139,356.9795,17087600],["2025-11-06",358.1031,361.4742,350.7444,353.6083,19896900],["2025-11-07",352.2161,352.5244,335.3904,347.4826,21903200],["2025-11-10",355.9055,357.9938,352.6338,356.3928,16409000],["2025-11-11",356.9695,359.8733,347.7213,349.9986,16446800],["2025-11-12",356.0447,356.8701,349.7201,353.2404,12190500],["2025-11-13",349.6206,351.5796,332.2977,338.0853,22616600],["2025-11-14",329.6227,342.8188,327.2262,340.5515,18500800],["2025-11-17",337.9262,350.2372,335.639,340.7404,14799600],["2025-11-18",341.2874,346.0308,333.6403,338.6024,21726800],["2025-11-19",338.8112,357.6855,335.9175,352.4449,21851900],["2025-11-20",363.9603,373.9841,343.2563,344.8872,28867000],["2025-11-21",343.2364,346.6573,329.9509,338.3041,30280300],["2025-11-24",345.7921,379.8711,345.7225,375.8536,47262400],["2025-11-25",382.7848,385.967,369.6783,382.8842,33507600],["2025-11-26",383.4013,397.6415,381.1241,395.3544,28693000],["2025-11-28",397.1244,400.7541,394.9466,400.7143,13365500],["2025-12-01",392.6495,393.2164,382.9539,383.9284,23252000],["2025-12-02",386.146,391.3071,377.6735,379.4436,22207000],["2025-12-03",377.8823,380.1695,368.5844,378.4889,21336400],["2025-12-04",378.5585,381.7506,374.4316,378.9066,15845900],["2025-12-05",384.0179,391.3369,383.0036,388.0652,24779900],["2025-12-08",400.237,405.0202,395.1853,398.8647,30410600],["2025-12-09",396.5278,404.6622,393.3059,404.0258,24546000],["2025-12-10",399.9586,412.2994,397.3333,410.6685,31531000],["2025-12-11",402.5739,407.019,391.9932,404.1053,45681600],["2025-12-12",377.8425,379.8711,353.1708,357.9241,95588500],["2025-12-15",359.8732,359.9826,335.6291,337.9163,65894900],["2025-12-16",334.1474,345.5634,333.1927,339.3979,58061100],["2025-12-17",344.6783,344.6783,319.6288,324.2031,73300900],["2025-12-18",334.1275,334.1573,321.8264,328.0416,54501900],["2025-12-19",331.4823,341.536,330.7265,338.4632,159095200],["2025-12-22",344.76,344.9692,335.9824,340.1968,28739600],["2025-12-23",339.5592,348.825,337.2975,348.0379,28232600],["2025-12-24",349.4029,351.5649,345.8659,348.9346,11424400],["2025-12-26",349.7715,351.9535,346.4737,350.8376,15028100],["2025-12-29",347.4401,349.0442,343.4249,348.1077,21946900],["2025-12-30",348.6855,351.3856,348.018,348.566,16633600],["2025-12-31",348.4465,348.5959,344.1523,344.8298,15346100],["2026-01-02",351.4852,359.3363,344.2917,346.3441,25398600],["2026-01-05",353.438,353.727,335.265,342.1596,31136000],["2026-01-06",342.3389,347.7689,336.7595,342.5083,27135500],["2026-01-07",340.4459,348.4165,334.6473,342.2393,20249300],["2026-01-08",341.5219,342.4186,329.287,331.2597,24385200],["2026-01-09",336.6798,346.115,332.276,343.7039,22482500],["2026-01-12",339.6987,352.6011,339.6987,350.9173,20949600],["2026-01-13",351.5849,358.1706,349.6221,353.3085,18308000],["2026-01-14",347.6892,349.4029,333.1927,338.6426,30094700],["2026-01-15",347.8387,348.3966,340.416,341.761,22218800],["2026-01-16",344.9991,353.2089,342.7873,350.4192,31291200],["2026-01-20",342.8371,344.1323,330.5822,331.3793,32293900],["2026-01-21",334.2786,334.5675,323.0101,327.5932,32006600],["2026-01-22",334.1192,335.7532,323.6976,324.2954,24275400],["2026-01-23",318.1281,320.8082,312.9572,318.8754,30259500],["2026-01-26",318.6263,327.4737,316.4344,323.6577,25006400],["2026-01-27",328.5497,333.5314,325.8198,331.5686,25537600],["2026-01-28",337.6064,338.7422,325.501,332.0169,23001700],["2026-01-29",331.3394,334.717,319.1045,329.5162,20447500],["2026-01-30",331.2199,336.9587,327.1249,330.084,28313000],["2026-02-02",324.9131,334.8266,324.5544,329.8947,17278200],["2026-02-03",335.5041,337.6561,307.5172,319.1543,36914800],["2026-02-04",318.3374,318.3374,294.2162,306.9194,43330300],["2026-02-05",313.1863,325.3316,305.5744,309.3704,42775800],["2026-02-06",318.9252,333.7705,315.1391,331.6982,33003400],["2026-02-09",329.556,351.0468,329.4364,342.6777,30091000],["2026-02-10",346.1947,346.7327,338.5927,339.1905,19542700],["2026-02-11",345.5272,345.9257,332.5151,341.502,17004700],["2026-02-12",342.5681,345.0191,328.3505,329.9546,22007300],["2026-02-13",328.6394,333.093,323.4983,323.9766,18397200],["2026-02-17",318.5067,334.5177,315.1491,331.3195,23469700],["2026-02-18",328.3106,336.6399,326.029,332.2859,13565300],["2026-02-19",331.7878,337.1978,328.47,332.7642,15180900],["2026-02-20",331.1402,338.8617,328.3704,331.4291,17658900],["2026-02-23",331.0306,337.2576,324.126,329.1276,16472400],["2026-02-24",321.3562,327.105,313.2959,324.2954,23614400],["2026-02-25",329.5261,334.6772,328.0715,331.0904,20182300],["2026-02-26",325.3017,325.3814,306.7998,320.5193,33025300],["2026-02-27",309.5597,318.8256,308.8623,318.3772,28004200],["2026-03-02",308.2246,318.8654,306.0725,317.6499,20567200],["2026-03-03",311.8513,314.7207,306.2718,312.6882,20826200],["2026-03-04",314.5214,321.4559,310.5958,316.3646,34895800],["2026-03-05",328.9682,334.8864,321.8444,331.5486,57076600],["2026-03-06",327.0752,342.2493,326.1984,329.2671,39152200],["2026-03-09",326.0489,347.211,322.4223,344.481,40605800],["2026-03-10",347.4501,351.8439,339.5492,341.3227,29531700],["2026-03-11",341.3326,344.5408,336.9787,340.3164,20104100],["2026-03-12",336.5004,338.5828,330.9808,334.7369,21982700],["2026-03-13",336.4407,337.0783,320.2503,320.9776,34725000],["2026-03-16",324.8234,327.9918,318.8853,323.7275,31363100],["2026-03-17",324.5644,326.2382,316.0856,320.1307,38026500],["2026-03-18",319.254,324.2456,314.3919,314.7705,25460600],["2026-03-19",311.3232,322.0835,307.3777,318.6661,23524800],["2026-03-20",318.9451,320.33,308.7826,309.3704,43325900],["2026-03-23",317.4975,325.9641,314.4324,322.0004,27369200],["2026-03-24",319.4943,323.8874,314.3425,317.787,19799000],["2026-03-25",322.0802,323.7875,316.2195,318.3062,19900000],["2026-03-26",313.5238,316.4192,308.6815,308.9311,20343700],["2026-03-27",306.5748,307.0141,298.3977,300.2049,23593900],["2026-03-30",300.3946,304.2884,289.5018,292.9464,28054500],["2026-03-31",298.9169,309.8197,295.8717,309.0209,29289500],["2026-04-01",312.8748,315.291,309.9894,312.9946,19171000],["2026-04-02",304.0088,314.1927,301.2732,314.0529,14021100],["2026-04-06",314.5621,315.9,309.7897,313.9331,12111300],["2026-04-07",326.2137,333.622,321.2915,333.4423,33310900],["2026-04-08",351.1942,353.5804,341.9888,350.076,31573100],["2026-04-09",351.7433,358.1332,350.9446,354.3492,20514900],["2026-04-10",360.3696,375.955,360.2498,370.9629,29958100],["2026-04-13",369.0759,380.2582,368.8962,379.1499,24115800],["2026-04-14",377.3028,381.6759,375.7253,380.1783,24423000],["2026-04-15",389.2639,396.4525,384.9607,396.0931,29559300],["2026-04-16",394.3758,399.0484,391.73,397.8404,18872900],["2026-04-17",400.2665,406.0873,399.1782,405.8976,20581700],["2026-04-20",405.0589,405.7778,395.2744,398.9985,16922000],["2026-04-21",398.7789,402.9622,393.9465,401.5345,16275500],["2026-04-22",406.3369,422.5313,404.2202,421.9821,23702500],["2026-04-23",421.7226,428.6316,417.1398,419.2764,19501600],["2026-04-24",424.3085,424.3284,408.2139,422.092,22491100],["2026-04-27",419.8156,422.082,413.9748,417.5392,17451600],["2026-04-28",399.6774,405.1687,394.0264,399.1982,25519200],["2026-04-29",402.8624,404.999,396.153,404.8093,15962500],["2026-04-30",414.8634,417.7189,403.5913,416.7704,21821600],["2026-05-01",414.4341,422.5013,412.6269,420.6143,11882600],["2026-05-04",417.5591,423.1603,408.8829,415.8419,15140400],["2026-05-05",420.9937,432.7052,418.6874,426.6847,21175200],["2026-05-06",434.8717,436.9884,417.1198,424.7677,20707000],["2026-05-07",421.1535,425.8161,405.658,411.9081,22791700],["2026-05-08",419.1366,434.3126,413.3458,429.3205,22561400],["2026-05-11",426.9443,432.9647,424.3783,427.753,16825500],["2026-05-12",422.7609,428.6616,407.7646,418.6374,19004300],["2026-05-13",415.1529,417.9685,404.1603,416.1314,16981200],["2026-05-14",416.0715,441.661,414.9333,439.0951,19733800],["2026-05-15",432.1261,432.1261,419.1366,424.5181,18957100],["2026-05-18",420.7441,421.3432,413.7152,420.0452,17863300],["2026-05-19",409.1724,417.2896,405.2187,410.4204,20652100],["2026-05-20",412.1577,423.4998,410.7699,417.0999,16312600],["2026-05-21",412.8965,421.5828,409.8513,413.9149,16865300],["2026-05-22",416.8303,419.3263,409.5618,413.4856,14086400],["2026-05-26",417.8387,434.6221,416.3411,421.3432,22562900],["2026-05-27",424.3983,432.1161,415.8318,421.1934,17601000],["2026-05-28",420.4745,429.001,413.3558,425.9059,17855600],["2026-05-29",432.2659,448.1907,430.7882,446.064,41798400],["2026-06-01",449.3788,465.3135,441.5212,459.2432,30586000],["2026-06-02",488.0176,488.0476,469.7166,480.8091,38306700],["2026-06-03",493.9982,494.2178,471.8932,478.4727,50126400],["2026-06-04",408.3437,425.8061,402.3732,418.248,80979400],["2026-06-05",406.9659,409.8513,384.9807,385.1205,51146100],["2026-06-08",401.9838,402.2034,390.7316,395.9733,37099000],["2026-06-09",400.9754,407.2255,369.7448,391.5403,37026900],["2026-06-10",380.8972,385.2004,370.5835,371.512,38193500],["2026-06-11",372.2309,388.8845,369.9644,384.9607,35187600],["2026-06-12",383.1137,384.3717,376.4043,381.4663,27600900],["2026-06-15",394.885,395.5739,387.9859,393.3175,32394200],["2026-06-16",389.5934,391.1709,375.8651,376.1147,31573700],["2026-06-17",388.0958,400.0169,382.0453,392.2791,40005500],["2026-06-18",408.9328,412.0479,404.7394,410.7,45076100],["2026-06-22",413.66,414.64,391.91,392.13,26403700],["2026-06-23",377.87,391.02,376.66,380.15,33122200],["2026-06-24",386.62,388.74,376.96,382.07,29938700],["2026-06-25",386.58,388.8,372.7,378.91,23353700],["2026-06-26",370.45,373.69,363.83,365.02,34839300],["2026-06-29",373.62,376.21,360.46,372.45,24285200],["2026-06-30",374.79,379.62,370.64,377.75,28517400],["2026-07-01",371.87,373.75,368.03,369.34,23712600],["2026-07-02",365.73,374.0,356.43,360.45,26749500],["2026-07-06",373.61,383.16,371.18,373.9,24544000],["2026-07-07",366.56,372.96,362.01,370.78,24116700],["2026-07-08",377.52,395.09,376.89,388.69,31624100],["2026-07-09",402.19,407.52,387.93,401.11,28074000],["2026-07-10",398.5,402.44,395.7,399.97,14595900],["2026-07-13",393.48,395.75,383.42,384.05,21294500],["2026-07-14",395.72,397.33,384.64,389.11,20118700],["2026-07-15",396.09,399.0,386.74,394.28,16324100],["2026-07-16",384.54,386.74,371.9,374.45,23407200],["2026-07-17",366.05,377.35,357.8,370.83,23272200],["2026-07-20",378.76,383.59,375.96,378.16,14420500],["2026-07-21",390.21,390.58,379.22,386.5,17291100],["2026-07-22",380.2,398.59,380.0,396.81,16966200],["2026-07-23",392.19,397.61,386.82,392.47,16348700],["2026-07-24",387.68,389.27,378.75,381.92,15149400],["2026-07-27",389.82,389.9,373.5,383.22,18502100],["2026-07-28",374.36,385.8,371.52,380.91,20328400],["2026-07-29",380.64,386.12,369.51,370.32,21374400],["2026-07-30",380.35,388.68,377.54,387.84,23639800],["2026-07-31",394.83,399.92,379.71,389.28,20391000],["2026-08-03",384.41,392.61,374.61,392.23,17315100],["2026-08-04",402.97,422.07,400.68,418.16,29564200],["2026-08-05",421.7,427.0,416.89,418.28,16880400],["2026-08-06",420.55,428.03,410.76,420.57,13907500],["2026-08-07",428.4,430.84,421.61,427.76,14698300],["2026-08-10",426.99,432.73,420.16,422.4,13854100],["2026-08-11",426.07,426.76,413.23,416.08,12882700],["2026-08-12",426.26,426.5,414.61,416.05,15859200],["2026-08-13",415.81,424.92,411.41,417.82,13180500],["2026-08-14",411.96,412.5,388.5,392.99,29203339]]}